BHP Historical Prices

Summary

Key Stock Metrics

39.73

(April 8, 2025)

52-Week Low

63.21

(October 2, 2024)

52-Week High

93.27

(April 11, 2011)

All-Time High

48.99

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-12	8.80	8.80	8.74	8.77	43367
1993-08-13	8.72	8.72	8.72	8.72	4129
1993-08-16	8.80	8.80	8.72	8.74	2889
1993-08-17	8.69	8.69	8.66	8.66	8259
1993-08-18	8.72	8.74	8.69	8.72	26431
1993-08-19	8.80	8.80	8.80	8.80	1649
1993-08-20	8.85	8.99	8.85	8.99	15691
1993-08-23	9.07	9.07	8.99	8.99	15691
1993-08-24	9.01	9.07	9.01	9.07	6192
1993-08-25	9.12	9.12	9.07	9.12	67740
1993-08-26	9.18	9.23	9.18	9.18	24782
1993-08-27	9.20	9.26	9.20	9.20	11148
1993-08-30	9.28	9.45	9.28	9.39	23128
1993-08-31	9.42	9.42	9.42	9.42	5369
1993-09-01	9.28	9.34	9.28	9.28	33454
1993-09-02	9.28	9.28	8.96	8.99	52453
1993-09-03	8.91	8.91	8.80	8.80	18172
1993-09-07	9.01	9.01	8.88	8.91	75586
1993-09-08	8.93	8.93	8.82	8.82	22715
1993-09-09	8.88	9.04	8.88	9.04	21065
1993-09-10	8.96	8.96	8.96	8.96	2062
1993-09-13	8.85	8.85	8.80	8.80	9086
1993-09-14	8.69	8.69	8.66	8.66	4543
1993-09-15	8.69	8.72	8.66	8.72	17758
1993-09-16	8.74	8.74	8.64	8.69	15691
1993-09-17	8.96	8.99	8.96	8.96	28084
1993-09-20	8.99	8.99	8.96	8.96	51217
1993-09-21	8.93	8.96	8.91	8.93	24782
1993-09-22	8.96	8.96	8.96	8.96	2475
1993-09-23	9.04	9.31	9.01	9.28	129693
1993-09-24	9.12	9.15	9.12	9.15	127631
1993-09-27	9.15	9.15	9.12	9.12	9499
1993-09-29	9.07	9.07	9.01	9.01	9086
1993-09-30	9.07	9.15	9.07	9.15	23955
1993-10-01	9.23	9.23	9.23	9.23	16104
1993-10-04	9.23	9.26	9.23	9.26	12802
1993-10-05	9.39	9.50	9.39	9.47	20652
1993-10-06	9.66	9.72	9.66	9.72	2889
1993-10-07	9.63	9.69	9.61	9.61	93349
1993-10-08	9.66	9.66	9.66	9.66	57823
1993-10-11	9.77	9.77	9.66	9.69	61544
1993-10-12	9.69	9.74	9.69	9.72	36761
1993-10-13	9.77	9.85	9.77	9.85	31801
1993-10-14	10.09	10.09	10.04	10.07	5369
1993-10-15	9.99	10.01	9.99	10.01	9499
1993-10-18	9.96	10.04	9.96	10.04	28911
1993-10-19	10.09	10.09	10.04	10.09	9912
1993-10-20	10.04	10.15	10.04	10.09	32214
1993-10-21	9.99	9.99	9.99	9.99	3302
1993-10-22	9.93	9.93	9.90	9.93	21474
1993-10-25	9.90	9.90	9.82	9.82	14455
1993-10-26	9.85	9.85	9.80	9.80	18585
1993-10-27	9.93	10.07	9.90	10.04	14455
1993-10-28	9.99	10.04	9.99	10.01	2889
1993-10-29	10.20	10.20	10.20	10.20	5778
1993-11-01	10.26	10.44	10.26	10.39	40891
1993-11-02	10.31	10.34	10.26	10.34	6192
1993-11-03	10.34	10.34	10.26	10.26	7018
1993-11-04	10.23	10.23	10.20	10.20	9499
1993-11-05	10.09	10.09	10.07	10.09	10321
1993-11-08	10.04	10.04	10.01	10.04	18998
1993-11-09	10.07	10.07	10.01	10.01	6192
1993-11-10	9.82	9.82	9.74	9.74	16104
1993-11-12	9.93	10.09	9.93	10.07	21065
1993-11-15	9.90	9.90	9.90	9.90	22301
1993-11-16	10.09	10.09	10.01	10.04	61544
1993-11-17	9.99	10.07	9.99	10.07	4956
1993-11-18	10.15	10.15	10.09	10.15	11975
1993-11-19	10.04	10.07	10.04	10.07	14869
1993-11-22	9.85	9.85	9.77	9.77	22301
1993-11-23	9.80	9.82	9.77	9.82	16518
1993-11-26	9.77	9.77	9.72	9.72	31387
1993-11-29	9.34	9.45	9.34	9.36	15691
1993-11-30	9.39	9.39	9.36	9.36	5369
1993-12-01	9.42	9.42	9.42	9.42	6192
1993-12-02	9.47	9.50	9.45	9.50	3302
1993-12-03	9.55	9.61	9.55	9.61	7432
1993-12-06	9.55	9.55	9.50	9.53	7845
1993-12-07	9.61	9.63	9.47	9.55	22715
1993-12-08	9.77	9.85	9.74	9.85	111521
1993-12-09	9.77	9.82	9.77	9.77	109867
1993-12-10	9.80	9.80	9.74	9.80	71870
1993-12-13	9.82	9.85	9.82	9.85	22301
1993-12-14	9.82	9.82	9.74	9.74	121847
1993-12-15	9.74	9.74	9.69	9.72	51217
1993-12-16	9.74	9.82	9.74	9.77	35935
1993-12-17	9.88	9.88	9.77	9.85	34281
1993-12-20	9.85	9.85	9.82	9.82	54933
1993-12-21	9.72	9.77	9.72	9.72	60717
1993-12-22	9.72	9.72	9.72	9.72	4129
1993-12-23	9.66	9.74	9.61	9.69	19412
1993-12-27	9.69	9.72	9.66	9.72	5369
1993-12-28	9.80	9.80	9.80	9.80	7845
1993-12-29	9.96	10.07	9.96	10.07	4543
1993-12-30	10.15	10.26	10.15	10.23	29325
1993-12-31	10.20	10.26	10.20	10.26	14042
1994-01-03	10.31	10.34	10.31	10.34	6192
1994-01-04	10.47	10.58	10.47	10.58	11975
1994-01-05	10.69	10.80	10.69	10.74	280875
1994-01-06	10.80	10.98	10.80	10.88	277154
1994-01-07	10.93	10.96	10.88	10.90	98719
1994-01-10	10.96	11.06	10.96	11.01	76826
1994-01-11	11.06	11.06	10.98	10.98	447748
1994-01-12	10.93	10.93	10.82	10.88	25608
1994-01-13	10.80	10.88	10.74	10.88	156542
1994-01-14	11.01	11.04	11.01	11.01	19825
1994-01-17	11.23	11.33	11.20	11.20	29325
1994-01-18	11.44	11.44	11.25	11.31	80542
1994-01-19	11.47	11.58	11.47	11.58	42127
1994-01-20	11.58	11.58	11.47	11.58	26844
1994-01-21	11.52	11.52	11.44	11.52	128044
1994-01-24	11.20	11.20	11.06	11.09	120194
1994-01-25	11.23	11.23	11.15	11.15	30151
1994-01-26	11.15	11.31	11.15	11.31	17345
1994-01-27	11.36	11.39	11.33	11.33	104498
1994-01-28	11.39	11.50	11.39	11.47	127631
1994-01-31	11.82	11.85	11.71	11.79	30565
1994-02-01	11.87	11.87	11.79	11.82	187112
1994-02-02	11.93	11.96	11.90	11.96	46674
1994-02-03	12.01	12.09	11.96	11.98	26017
1994-02-04	11.98	11.98	11.66	11.66	25608
1994-02-07	11.66	11.87	11.66	11.87	85912
1994-02-08	11.77	11.79	11.74	11.77	29738
1994-02-09	11.66	11.71	11.60	11.71	32627
1994-02-10	11.55	11.58	11.50	11.50	28498
1994-02-11	11.44	11.44	11.39	11.42	6605
1994-02-14	11.23	11.28	11.17	11.23	55347
1994-02-15	11.20	11.23	11.12	11.23	74759
1994-02-16	11.33	11.33	11.25	11.25	29325
1994-02-17	11.33	11.36	11.28	11.31	54933
1994-02-18	11.25	11.25	11.15	11.15	11975
1994-02-22	11.39	11.44	11.39	11.44	39651
1994-02-23	11.44	11.44	11.44	11.44	18172
1994-02-24	11.39	11.42	11.28	11.33	105324
1994-02-25	11.28	11.28	11.15	11.20	243286
1994-02-28	11.20	11.23	11.20	11.20	56174
1994-03-01	11.06	11.06	10.93	10.93	36348
1994-03-02	10.42	10.71	10.42	10.71	66087
1994-03-03	10.74	10.74	10.66	10.74	35521
1994-03-04	10.69	10.80	10.69	10.74	138370
1994-03-07	10.80	10.96	10.80	10.90	17345
1994-03-08	10.90	10.93	10.90	10.90	18585
1994-03-09	10.80	10.80	10.77	10.77	9499
1994-03-10	10.74	10.74	10.53	10.55	147870
1994-03-11	10.61	10.69	10.61	10.69	28498
1994-03-14	10.82	10.85	10.80	10.85	23128
1994-03-15	10.88	10.90	10.85	10.88	72283
1994-03-16	10.88	10.88	10.80	10.80	21474
1994-03-17	10.80	10.82	10.80	10.82	33041
1994-03-18	10.74	10.74	10.63	10.69	61130
1994-03-21	10.58	10.58	10.55	10.58	7432
1994-03-22	10.58	10.61	10.58	10.61	8259
1994-03-23	10.69	10.80	10.69	10.77	31801
1994-03-24	10.71	10.71	10.55	10.58	1069390
1994-03-25	10.80	10.80	10.66	10.66	111934
1994-03-28	10.58	10.58	10.53	10.55	1011975
1994-03-29	10.42	10.42	10.31	10.31	1194545
1994-03-30	10.36	10.36	10.15	10.23	247416
1994-03-31	10.15	10.15	9.93	9.99	44607
1994-04-04	9.72	9.77	9.72	9.77	30151
1994-04-05	9.93	10.09	9.93	10.09	58236
1994-04-06	10.17	10.28	10.17	10.28	86326
1994-04-07	10.28	10.47	10.28	10.47	23541
1994-04-08	10.47	10.53	10.47	10.53	16104
1994-04-11	10.58	10.61	10.53	10.55	23955
1994-04-12	10.61	10.63	10.58	10.63	11975
1994-04-13	10.69	10.74	10.55	10.55	14455
1994-04-14	10.58	10.61	10.58	10.61	1649
1994-04-15	10.61	10.63	10.61	10.61	7432
1994-04-18	10.69	10.69	10.50	10.53	429572
1994-04-19	10.47	10.47	10.42	10.44	22301
1994-04-20	10.39	10.39	10.34	10.34	9086
1994-04-21	10.34	10.39	10.34	10.39	1649
1994-04-22	10.39	10.39	10.36	10.36	4956
1994-04-25	10.42	10.42	10.42	10.42	1649
1994-04-26	10.42	10.58	10.42	10.50	85912
1994-04-28	10.50	10.50	10.39	10.39	26844
1994-04-29	10.50	10.50	10.50	10.50	408
1994-05-02	10.50	10.50	10.44	10.47	3302
1994-05-03	10.36	10.36	10.36	10.36	7018
1994-05-04	10.31	10.31	10.26	10.31	14042
1994-05-05	10.26	10.26	10.20	10.26	10735
1994-05-06	10.09	10.09	10.04	10.04	7845
1994-05-09	10.04	10.07	10.01	10.07	9086
1994-05-10	10.28	10.44	10.28	10.44	37997
1994-05-11	10.50	10.55	10.47	10.50	92936
1994-05-12	10.63	10.69	10.63	10.69	4543
1994-05-13	11.06	11.12	11.04	11.06	27671
1994-05-16	11.44	11.58	11.44	11.55	22715
1994-05-17	11.42	11.44	11.39	11.44	12388
1994-05-18	11.50	11.50	11.39	11.39	11975
1994-05-19	11.42	11.42	11.36	11.39	29738
1994-05-20	11.58	11.58	11.50	11.55	24368
1994-05-23	11.66	11.74	11.66	11.69	19412
1994-05-24	11.71	11.82	11.71	11.79	17758
1994-05-25	11.66	11.66	11.60	11.63	9499
1994-05-26	11.63	11.66	11.60	11.66	9912
1994-05-27	11.66	11.66	11.60	11.63	10735
1994-05-31	11.60	11.63	11.60	11.60	10321
1994-06-01	11.74	11.79	11.74	11.74	16931
1994-06-02	11.79	11.85	11.77	11.82	22715
1994-06-03	11.77	11.77	11.74	11.77	6192
1994-06-06	11.74	11.74	11.69	11.69	11561
1994-06-07	11.69	11.69	11.69	11.69	3716
1994-06-08	11.87	11.87	11.74	11.74	10321
1994-06-09	11.74	11.74	11.71	11.71	6192
1994-06-10	11.71	11.82	11.71	11.82	19412
1994-06-13	11.82	11.87	11.79	11.87	26017
1994-06-14	11.93	11.93	11.87	11.87	43367
1994-06-15	11.90	12.04	11.90	11.98	37584
1994-06-16	11.82	11.82	11.77	11.77	35521
1994-06-17	11.79	11.79	11.74	11.74	4129
1994-06-20	11.63	11.63	11.60	11.60	11148
1994-06-21	11.63	11.71	11.60	11.66	51217
1994-06-22	11.85	11.87	11.82	11.87	13215
1994-06-23	11.90	12.09	11.90	11.96	28911
1994-06-24	11.82	11.82	11.52	11.52	110694
1994-06-27	11.31	11.42	11.28	11.39	9499
1994-06-28	11.28	11.28	11.15	11.20	136303
1994-06-29	11.31	11.31	11.31	11.31	4129
1994-06-30	11.23	11.28	11.23	11.28	2475
1994-07-01	11.28	11.28	11.12	11.23	9499
1994-07-05	11.44	11.47	11.44	11.44	1235
1994-07-06	11.28	11.36	11.23	11.36	9912
1994-07-07	11.17	11.17	11.12	11.12	3302
1994-07-08	11.15	11.17	11.12	11.12	33041
1994-07-11	11.06	11.06	10.85	10.96	40064
1994-07-12	11.04	11.06	11.01	11.06	36348
1994-07-13	11.17	11.23	11.06	11.17	22301
1994-07-14	11.44	11.55	11.39	11.50	9912
1994-07-15	11.77	11.87	11.77	11.85	59063
1994-07-18	11.77	11.82	11.77	11.82	7845
1994-07-19	11.87	11.87	11.77	11.85	211481
1994-07-20	11.85	11.87	11.79	11.87	2889
1994-07-21	11.77	11.85	11.74	11.85	21474
1994-07-22	11.96	11.96	11.87	11.90	48323
1994-07-25	11.96	11.96	11.90	11.90	11148
1994-07-26	11.87	11.96	11.85	11.90	40891
1994-07-27	11.82	11.93	11.82	11.93	9086
1994-07-28	11.71	11.87	11.71	11.87	59063
1994-07-29	12.14	12.14	12.12	12.12	6605
1994-08-01	12.36	12.41	12.36	12.36	20239
1994-08-02	12.36	12.52	12.36	12.50	28084
1994-08-03	12.31	12.31	12.28	12.28	8259
1994-08-04	12.33	12.47	12.33	12.47	16104
1994-08-05	12.52	12.52	12.47	12.47	7018
1994-08-08	12.41	12.47	12.41	12.47	9086
1994-08-09	12.60	12.60	12.47	12.47	11148
1994-08-10	12.47	12.52	12.47	12.50	38824
1994-08-11	12.47	12.52	12.47	12.47	47083
1994-08-12	12.41	12.41	12.36	12.41	9912
1994-08-15	12.36	12.47	12.36	12.47	4543
1994-08-16	12.41	12.41	12.28	12.31	224283
1994-08-17	12.39	12.39	12.36	12.36	7432
1994-08-18	12.41	12.44	12.41	12.41	7018
1994-08-19	12.41	12.41	12.31	12.31	6192
1994-08-22	12.33	12.39	12.33	12.36	14042
1994-08-23	12.36	12.36	12.31	12.36	10321
1994-08-24	12.41	12.60	12.41	12.60	23541
1994-08-25	12.66	12.85	12.66	12.85	32627
1994-08-26	12.87	12.95	12.87	12.95	57823
1994-08-29	13.01	13.12	12.98	12.98	86326
1994-08-30	13.12	13.12	13.01	13.01	36761
1994-08-31	13.03	13.20	13.03	13.20	13215
1994-09-01	13.03	13.03	12.93	12.98	8672
1994-09-02	12.98	13.03	12.98	13.03	1649
1994-09-06	12.95	12.95	12.90	12.95	18585
1994-09-07	12.95	13.06	12.95	13.03	158609
1994-09-08	13.06	13.06	13.06	13.06	26844
1994-09-09	13.01	13.01	12.90	12.90	135476
1994-09-12	12.93	12.93	12.85	12.85	56174
1994-09-13	12.90	13.01	12.90	12.98	37997
1994-09-14	13.01	13.01	12.98	12.98	10321
1994-09-15	12.98	13.01	12.98	13.01	8672
1994-09-16	12.98	13.03	12.90	12.98	232547
1994-09-19	12.90	12.98	12.90	12.95	155307
1994-09-20	12.85	12.93	12.85	12.87	7845
1994-09-21	12.85	12.85	12.68	12.74	16931
1994-09-22	12.74	12.74	12.66	12.66	12388
1994-09-23	12.71	12.71	12.66	12.71	86326
1994-09-26	12.58	12.63	12.58	12.63	32627
1994-09-27	12.63	12.63	12.52	12.58	3716
1994-09-28	12.50	12.63	12.50	12.63	14042
1994-09-29	12.63	12.63	12.58	12.58	12802
1994-09-30	12.60	12.60	12.47	12.50	217677
1994-10-03	12.60	12.60	12.52	12.60	84259
1994-10-04	12.50	12.50	12.41	12.41	4543
1994-10-05	12.12	12.14	12.04	12.14	78889
1994-10-06	12.25	12.31	12.25	12.25	16104
1994-10-07	12.12	12.20	12.09	12.20	18585
1994-10-10	12.33	12.47	12.33	12.44	21888
1994-10-11	12.50	12.58	12.50	12.55	23128
1994-10-12	12.58	12.58	12.50	12.50	50390
1994-10-13	12.58	12.60	12.58	12.58	22715
1994-10-14	12.60	12.60	12.52	12.55	40478
1994-10-17	12.60	12.74	12.60	12.74	27671
1994-10-18	12.63	12.63	12.52	12.58	14869
1994-10-19	12.68	12.68	12.58	12.63	16518
1994-10-20	12.66	12.66	12.63	12.63	3302
1994-10-21	12.77	12.79	12.77	12.79	6192
1994-10-24	12.95	13.01	12.93	12.93	25195
1994-10-25	12.74	12.79	12.71	12.79	37584
1994-10-26	12.85	12.87	12.82	12.87	6192
1994-10-27	13.01	13.17	13.01	13.14	147456
1994-10-28	13.14	13.17	13.14	13.17	8259
1994-10-31	13.22	13.22	13.20	13.22	23128
1994-11-01	13.20	13.20	13.12	13.12	67327
1994-11-02	12.93	13.03	12.93	13.03	6192
1994-11-03	13.01	13.03	12.95	13.03	13215
1994-11-04	12.90	12.90	12.90	12.90	11975
1994-11-07	12.68	12.71	12.68	12.71	21474
1994-11-08	12.74	12.74	12.63	12.68	11561
1994-11-09	12.95	12.95	12.87	12.90	11148
1994-11-10	12.74	12.77	12.68	12.71	11561
1994-11-11	12.52	12.52	12.50	12.52	10321
1994-11-14	12.41	12.41	12.33	12.41	56174
1994-11-15	12.47	12.52	12.47	12.52	16518
1994-11-16	12.50	12.50	12.44	12.44	40064
1994-11-17	12.47	12.47	12.31	12.33	50804
1994-11-18	12.39	12.39	12.31	12.31	7018
1994-11-21	12.33	12.39	12.33	12.36	46674
1994-11-22	12.20	12.20	12.14	12.14	9499
1994-11-23	11.87	11.93	11.87	11.90	10321
1994-11-25	12.20	12.33	12.20	12.33	68149
1994-11-28	12.25	12.28	12.23	12.25	26017
1994-11-29	12.20	12.23	12.20	12.20	3716
1994-11-30	12.25	12.41	12.25	12.39	31387
1994-12-01	12.58	12.63	12.52	12.52	429159
1994-12-02	12.55	12.55	12.50	12.52	35935
1994-12-05	12.68	12.74	12.68	12.68	157369
1994-12-07	12.52	12.55	12.47	12.52	51631
1994-12-08	12.52	12.58	12.52	12.58	38824
1994-12-09	12.47	12.47	12.36	12.39	26017
1994-12-12	12.20	12.31	12.17	12.31	38411
1994-12-13	12.36	12.39	12.36	12.36	2062
1994-12-14	12.44	12.52	12.44	12.52	29738
1994-12-15	12.63	12.79	12.63	12.79	33868
1994-12-16	12.85	12.87	12.82	12.87	17758
1994-12-19	12.87	12.90	12.87	12.90	13629
1994-12-20	12.95	13.09	12.95	13.06	34694
1994-12-21	13.09	13.09	13.09	13.09	2475
1994-12-22	13.12	13.14	13.06	13.12	21888
1994-12-23	13.17	13.22	13.17	13.22	7845
1994-12-27	13.25	13.28	13.25	13.28	1649
1994-12-28	13.47	13.47	13.39	13.44	17345
1994-12-29	13.44	13.44	13.39	13.44	36761
1994-12-30	13.28	13.30	13.28	13.30	11975
1995-01-03	12.95	12.95	12.93	12.93	20652
1995-01-04	12.68	12.74	12.66	12.66	71043
1995-01-05	12.66	12.71	12.63	12.63	158196
1995-01-06	12.58	12.68	12.58	12.68	7845
1995-01-09	12.58	12.58	12.47	12.52	18172
1995-01-10	12.50	12.55	12.50	12.55	3716
1995-01-11	12.68	12.77	12.58	12.77	60717
1995-01-12	12.74	12.79	12.71	12.74	10321
1995-01-13	12.66	12.66	12.60	12.60	66913
1995-01-16	12.66	12.66	12.66	12.66	1649
1995-01-17	12.63	12.71	12.63	12.68	4956
1995-01-18	12.82	12.85	12.79	12.85	23955
1995-01-19	12.79	12.79	12.74	12.74	17345
1995-01-20	12.68	12.68	12.58	12.60	17345
1995-01-23	12.31	12.41	12.31	12.39	101608
1995-01-24	12.50	12.60	12.50	12.58	123088
1995-01-25	12.41	12.47	12.41	12.47	4129
1995-01-26	12.52	12.52	12.52	12.52	66500
1995-01-27	12.47	12.52	12.44	12.47	19825
1995-01-30	12.36	12.36	12.25	12.31	21065
1995-01-31	12.17	12.17	11.96	12.04	118545
1995-02-01	11.98	12.09	11.98	12.01	155307
1995-02-02	12.04	12.12	12.04	12.12	89628
1995-02-03	11.93	12.06	11.93	12.06	33868
1995-02-06	12.04	12.04	11.93	11.93	26431
1995-02-07	11.82	11.82	11.47	11.47	33041
1995-02-08	11.44	11.50	11.44	11.44	8259
1995-02-09	11.50	11.55	11.50	11.55	16104
1995-02-10	11.60	11.66	11.60	11.63	54520
1995-02-13	11.66	11.69	11.66	11.69	22715
1995-02-14	11.58	11.58	11.44	11.50	26844
1995-02-15	11.60	11.69	11.60	11.69	17758
1995-02-16	11.69	11.69	11.66	11.66	5778
1995-02-17	11.52	11.55	11.44	11.44	16104
1995-02-21	11.33	11.44	11.33	11.42	220153
1995-02-22	11.58	11.60	11.58	11.58	2889
1995-02-23	11.69	11.71	11.66	11.71	24368
1995-02-24	11.71	11.87	11.71	11.85	34281
1995-02-27	11.63	11.74	11.63	11.66	26844
1995-02-28	11.77	11.90	11.77	11.87	104084
1995-03-01	11.93	11.93	11.82	11.82	27258
1995-03-02	11.77	11.82	11.74	11.82	4956
1995-03-03	11.82	11.82	11.77	11.77	3302
1995-03-06	11.50	11.60	11.50	11.60	59890
1995-03-07	11.60	11.66	11.58	11.58	55760
1995-03-08	11.52	11.63	11.50	11.63	18585
1995-03-09	11.58	11.58	11.58	11.58	1235
1995-03-10	11.60	11.79	11.60	11.69	30151
1995-03-13	11.69	11.77	11.69	11.77	12388
1995-03-14	11.71	11.74	11.71	11.71	9499
1995-03-15	11.71	11.87	11.71	11.79	30978
1995-03-16	11.82	11.87	11.82	11.87	8672
1995-03-17	11.79	11.85	11.77	11.79	10735
1995-03-20	11.71	11.71	11.63	11.66	213134
1995-03-21	11.69	11.85	11.69	11.79	14869
1995-03-22	11.52	11.66	11.52	11.60	121434
1995-03-23	11.52	11.52	11.31	11.47	37170
1995-03-27	11.44	11.47	11.44	11.47	4129
1995-03-28	11.39	11.39	11.33	11.33	51631
1995-03-29	11.39	11.39	11.28	11.31	271784
1995-03-30	11.31	11.33	11.31	11.31	1649
1995-03-31	11.31	11.39	11.28	11.39	90455
1995-04-03	11.28	11.28	11.23	11.25	80542
1995-04-04	11.42	11.50	11.42	11.47	5778
1995-04-05	11.77	11.87	11.77	11.85	43780
1995-04-06	11.82	11.98	11.82	11.98	52453
1995-04-07	12.14	12.14	12.04	12.06	20239
1995-04-10	12.06	12.09	12.06	12.09	3302
1995-04-11	12.28	12.31	12.23	12.28	42540
1995-04-12	12.50	12.52	12.47	12.52	33868
1995-04-13	12.52	12.63	12.47	12.58	18585
1995-04-17	12.58	12.66	12.58	12.60	7018
1995-04-18	12.58	12.63	12.58	12.63	10321
1995-04-19	12.60	12.60	12.52	12.55	201154
1995-04-20	12.50	12.50	12.36	12.44	62370
1995-04-21	12.33	12.36	12.28	12.28	109045
1995-04-24	12.17	12.23	12.17	12.23	11148
1995-04-25	12.20	12.25	12.17	12.20	73105
1995-04-26	12.25	12.28	12.20	12.20	42127
1995-04-27	12.39	12.52	12.36	12.52	63193
1995-04-28	12.50	12.52	12.47	12.47	12388
1995-05-01	12.58	12.58	12.47	12.52	16104
1995-05-02	12.52	12.63	12.47	12.63	16518
1995-05-03	12.68	12.68	12.68	12.68	408
1995-05-04	13.01	13.03	12.93	12.95	35935
1995-05-05	12.93	12.98	12.93	12.95	14042
1995-05-08	13.01	13.14	13.01	13.12	23541
1995-05-09	12.93	12.93	12.87	12.87	4543
1995-05-10	12.82	12.82	12.74	12.77	7018
1995-05-11	12.52	12.52	12.44	12.52	20652
1995-05-12	11.31	11.39	11.31	11.36	102436
1995-05-15	11.36	11.47	11.36	11.47	17759
1995-05-16	11.50	11.50	11.39	11.39	50390
1995-05-17	11.33	11.33	11.25	11.25	17759
1995-05-18	11.04	11.04	11.01	11.01	29323
1995-05-19	10.80	10.82	10.77	10.82	66910
1995-05-22	10.90	11.06	10.90	11.06	38000
1995-05-23	11.09	11.23	11.09	11.23	18585
1995-05-24	11.20	11.23	11.17	11.17	14868
1995-05-25	11.23	11.28	11.23	11.28	3717
1995-05-26	11.17	11.17	11.01	11.04	16520
1995-05-30	11.04	11.12	11.04	11.12	6195
1995-05-31	11.04	11.04	10.98	11.01	448571
1995-06-01	10.98	10.98	10.93	10.98	125151
1995-06-02	10.74	10.80	10.74	10.77	99545
1995-06-05	10.82	10.88	10.82	10.88	4543
1995-06-06	10.85	10.85	10.80	10.80	4956
1995-06-07	10.63	10.69	10.61	10.63	15281
1995-06-08	10.58	10.63	10.55	10.58	24780
1995-06-09	10.61	10.61	10.53	10.55	14042
1995-06-12	10.50	10.61	10.50	10.61	13216
1995-06-13	10.50	10.58	10.50	10.58	6195
1995-06-14	10.58	10.58	10.53	10.55	278395
1995-06-15	10.58	10.63	10.58	10.61	8260
1995-06-16	10.61	10.63	10.61	10.63	41304
1995-06-19	10.69	10.69	10.66	10.66	39652
1995-06-20	10.66	10.66	10.58	10.61	52042
1995-06-21	10.71	10.71	10.69	10.71	10738
1995-06-22	10.77	10.77	10.71	10.77	109457
1995-06-23	10.82	10.93	10.82	10.88	220566
1995-06-26	10.85	10.93	10.85	10.85	231308
1995-06-27	10.77	10.82	10.77	10.80	46673
1995-06-28	10.80	10.90	10.77	10.85	42956
1995-06-29	10.93	10.93	10.80	10.85	32627
1995-06-30	10.61	10.66	10.61	10.66	16520
1995-07-03	10.58	10.63	10.58	10.63	7847
1995-07-05	10.88	10.98	10.88	10.98	79304
1995-07-06	10.93	10.96	10.90	10.96	50803
1995-07-07	11.01	11.23	11.01	11.23	137958
1995-07-10	11.44	11.50	11.39	11.44	27671
1995-07-11	11.50	11.55	11.50	11.55	10325
1995-07-12	11.66	11.77	11.66	11.77	87564
1995-07-13	12.09	12.20	12.04	12.14	52868
1995-07-14	12.06	12.06	11.93	11.96	21063
1995-07-17	11.98	12.06	11.98	12.06	10738
1995-07-18	12.06	12.06	11.96	11.96	9086
1995-07-19	11.90	11.96	11.66	11.66	79717
1995-07-20	11.96	12.01	11.96	11.98	31801
1995-07-21	12.36	12.58	12.36	12.52	60302
1995-07-24	12.47	12.52	12.44	12.52	69805
1995-07-25	12.41	12.44	12.39	12.39	31388
1995-07-26	12.47	12.55	12.39	12.52	78478
1995-07-27	12.36	12.36	12.31	12.31	15694
1995-07-28	12.36	12.41	12.36	12.41	16107
1995-07-31	12.47	12.47	12.36	12.39	11977
1995-08-01	12.55	12.55	12.47	12.47	13629
1995-08-02	12.60	12.71	12.60	12.71	23541
1995-08-03	12.52	12.63	12.52	12.63	26019
1995-08-04	12.74	12.93	12.74	12.87	37174
1995-08-07	12.82	12.82	12.79	12.79	20237
1995-08-08	12.68	12.68	12.52	12.58	46260
1995-08-09	12.63	12.63	12.55	12.55	10738
1995-08-10	12.55	12.55	12.50	12.50	109457
1995-08-11	12.41	12.44	12.33	12.33	105327
1995-08-14	12.28	12.33	12.28	12.28	10738
1995-08-15	12.39	12.39	12.23	12.25	50803
1995-08-16	12.23	12.23	12.12	12.20	10325
1995-08-17	12.04	12.06	11.98	12.01	11564
1995-08-18	12.04	12.06	12.04	12.06	2478
1995-08-21	12.09	12.09	12.01	12.06	23128
1995-08-22	12.04	12.09	12.04	12.09	47499
1995-08-23	12.14	12.14	12.12	12.14	4130
1995-08-24	12.28	12.28	12.23	12.25	14455
1995-08-25	12.25	12.25	12.25	12.25	413
1995-08-28	12.41	12.41	12.36	12.36	2478
1995-08-29	12.58	12.58	12.52	12.55	26432
1995-08-30	12.60	12.60	12.60	12.60	1239
1995-08-31	12.50	12.55	12.50	12.55	13629
1995-09-01	12.36	12.47	12.36	12.41	46673
1995-09-05	12.25	12.31	12.25	12.28	5369
1995-09-06	12.33	12.55	12.33	12.50	53694
1995-09-07	12.31	12.36	12.31	12.36	52868
1995-09-08	12.33	12.39	12.33	12.33	20237
1995-09-11	12.39	12.39	12.36	12.36	8260
1995-09-12	12.36	12.50	12.36	12.44	90455
1995-09-13	12.58	12.60	12.58	12.60	26845
1995-09-14	12.39	12.44	12.36	12.44	27258
1995-09-15	12.44	12.44	12.36	12.41	10325
1995-09-18	12.28	12.28	12.12	12.17	76000
1995-09-19	12.14	12.20	12.14	12.17	47912
1995-09-20	12.09	12.12	12.06	12.09	7021
1995-09-21	12.06	12.06	11.96	11.98	5369
1995-09-22	11.82	11.82	11.82	11.82	413
1995-09-25	11.77	11.79	11.77	11.79	2065
1995-09-26	11.79	11.79	11.69	11.69	14455
1995-09-27	11.69	11.69	11.69	11.69	85912
1995-09-28	11.71	11.82	11.71	11.82	21889
1995-09-29	11.77	11.83	11.77	11.82	954975
1995-10-02	11.96	11.98	11.93	11.98	187109
1995-10-03	11.98	11.98	11.98	11.98	8673
1995-10-04	11.87	11.87	11.82	11.85	72696
1995-10-05	11.79	11.85	11.79	11.85	111109
1995-10-06	11.77	11.82	11.77	11.79	9912
1995-10-09	11.77	11.79	11.74	11.77	77652
1995-10-10	11.58	11.58	11.52	11.52	11977
1995-10-11	11.66	11.71	11.66	11.71	1652
1995-10-12	11.60	11.66	11.60	11.66	6608
1995-10-13	11.90	11.93	11.85	11.93	22715
1995-10-16	11.93	11.93	11.93	11.93	6608
1995-10-17	11.87	11.93	11.87	11.93	11564
1995-10-18	11.82	11.82	11.66	11.71	21063
1995-10-19	11.60	11.63	11.55	11.63	121021
1995-10-20	11.58	11.63	11.58	11.60	44195
1995-10-23	11.42	11.47	11.39	11.39	17759
1995-10-24	11.44	11.50	11.44	11.44	39652
1995-10-25	11.50	11.52	11.44	11.44	8673
1995-10-26	11.55	11.63	11.55	11.55	50803
1995-10-27	11.50	11.60	11.50	11.60	24367
1995-10-30	11.66	11.71	11.60	11.69	41304
1995-10-31	11.66	11.69	11.60	11.69	20237
1995-11-01	11.44	11.50	11.44	11.50	7021
1995-11-02	11.44	11.44	11.39	11.39	9499
1995-11-03	11.66	11.79	11.66	11.79	19411
1995-11-06	11.85	11.90	11.82	11.82	10325
1995-11-07	11.60	11.66	11.60	11.66	15694
1995-11-08	11.60	11.66	11.60	11.66	5369
1995-11-09	11.66	11.66	11.60	11.63	2891
1995-11-10	11.58	11.58	11.55	11.58	6195
1995-11-13	11.55	11.60	11.55	11.55	6195
1995-11-14	11.66	11.71	11.66	11.71	11564
1995-11-15	11.55	11.55	11.44	11.50	37174
1995-11-16	11.47	11.63	11.47	11.58	17346
1995-11-17	11.60	11.63	11.55	11.58	16520
1995-11-20	11.52	11.58	11.47	11.58	18172
1995-11-21	11.71	11.77	11.71	11.77	30975
1995-11-22	11.66	11.66	11.58	11.60	10738
1995-11-24	11.60	11.60	11.60	11.60	2891
1995-11-27	11.60	11.74	11.60	11.71	22302
1995-11-28	11.71	11.82	11.71	11.74	30975
1995-11-29	11.82	11.85	11.79	11.85	11977
1995-11-30	11.74	11.74	11.74	11.74	2478
1995-12-01	11.82	11.85	11.77	11.79	20650
1995-12-04	12.14	12.14	12.09	12.12	27671
1995-12-05	12.14	12.14	12.06	12.14	18585
1995-12-06	12.25	12.31	12.25	12.31	8260
1995-12-07	12.17	12.17	12.12	12.14	4130
1995-12-08	12.12	12.12	12.12	12.12	5782
1995-12-11	12.12	12.17	12.01	12.17	372571
1995-12-12	12.17	12.20	12.17	12.17	9912
1995-12-13	12.36	12.47	12.36	12.41	18585
1995-12-14	12.33	12.33	12.17	12.17	25606
1995-12-15	12.14	12.17	12.14	12.14	4543
1995-12-18	12.04	12.06	11.90	11.90	13629
1995-12-19	11.87	11.98	11.87	11.96	45021
1995-12-20	12.12	12.17	12.09	12.12	80543
1995-12-21	12.14	12.31	12.14	12.25	23128
1995-12-22	12.25	12.31	12.25	12.28	8673
1995-12-26	12.23	12.31	12.17	12.20	16107
1995-12-27	12.28	12.39	12.28	12.31	8260
1995-12-28	12.25	12.25	12.12	12.12	8260
1995-12-29	12.17	12.23	12.17	12.20	9086
1996-01-02	12.31	12.39	12.31	12.36	57411
1996-01-03	12.52	12.58	12.50	12.50	30562
1996-01-04	12.44	12.50	12.28	12.28	23954
1996-01-05	12.31	12.41	12.31	12.39	28497
1996-01-08	12.63	12.63	12.58	12.60	4130
1996-01-09	12.52	12.52	12.39	12.39	14042
1996-01-10	12.28	12.39	12.25	12.25	72283
1996-01-11	12.36	12.50	12.36	12.41	49564
1996-01-12	12.20	12.20	12.12	12.14	54520
1996-01-15	12.04	12.04	11.96	11.96	33866
1996-01-16	12.12	12.12	12.04	12.09	41304
1996-01-17	12.01	12.01	11.98	12.01	8260
1996-01-18	11.96	11.98	11.90	11.98	41304
1996-01-19	11.96	11.96	11.87	11.93	31388
1996-01-22	11.87	11.90	11.85	11.85	7434
1996-01-23	11.77	11.82	11.77	11.79	42956
1996-01-24	11.79	11.87	11.79	11.85	5782
1996-01-25	11.85	11.85	11.85	11.85	1652
1996-01-26	11.87	11.93	11.87	11.90	17346
1996-01-29	11.98	12.14	11.96	12.09	14868
1996-01-30	12.04	12.04	12.01	12.01	16520
1996-01-31	12.14	12.14	12.06	12.14	13629
1996-02-01	12.20	12.31	12.20	12.28	25606
1996-02-02	12.36	12.50	12.36	12.41	20237
1996-02-05	12.36	12.36	12.33	12.36	27671
1996-02-06	12.33	12.36	12.33	12.36	51629
1996-02-07	12.36	12.36	12.23	12.23	27671
1996-02-08	12.23	12.23	12.17	12.23	31388
1996-02-09	12.25	12.31	12.20	12.23	19411
1996-02-12	12.25	12.25	12.14	12.23	39239
1996-02-13	12.25	12.39	12.25	12.39	24780
1996-02-14	12.41	12.41	12.33	12.33	14868
1996-02-15	12.39	12.39	12.39	12.39	413
1996-02-16	12.31	12.36	12.20	12.20	27671
1996-02-20	12.09	12.09	11.96	11.96	9086
1996-02-21	12.09	12.17	12.04	12.09	27258
1996-02-22	12.09	12.23	12.09	12.23	14042
1996-02-23	12.28	12.31	12.14	12.14	15694
1996-02-26	12.20	12.20	12.14	12.20	9086
1996-02-27	12.20	12.25	12.20	12.23	16107
1996-02-28	12.31	12.39	12.31	12.39	16107
1996-02-29	12.50	12.50	12.47	12.50	40065
1996-03-01	12.55	12.63	12.55	12.58	17759
1996-03-04	12.60	12.60	12.52	12.52	14455
1996-03-05	12.41	12.44	12.39	12.39	34692
1996-03-06	12.44	12.44	12.39	12.44	9912
1996-03-07	12.33	12.33	12.25	12.31	38413
1996-03-08	12.09	12.17	12.09	12.17	22302
1996-03-11	11.98	12.09	11.98	12.09	14455
1996-03-12	12.14	12.17	12.06	12.17	15694
1996-03-13	12.14	12.14	12.14	12.14	413
1996-03-14	12.09	12.09	12.06	12.09	3304
1996-03-15	12.20	12.25	12.20	12.25	4956
1996-03-18	12.28	12.31	12.23	12.25	36761
1996-03-19	12.33	12.36	12.28	12.31	26432
1996-03-20	12.33	12.39	12.33	12.36	18585
1996-03-21	12.44	12.47	12.39	12.47	69392
1996-03-22	12.09	12.12	11.98	12.01	162742
1996-03-25	11.98	12.06	11.98	12.01	18172
1996-03-26	12.06	12.12	12.06	12.12	7434
1996-03-27	12.36	12.36	12.23	12.23	84673
1996-03-28	12.25	12.25	12.23	12.23	10325
1996-03-29	12.23	12.28	12.23	12.25	8673
1996-04-01	12.33	12.50	12.33	12.50	24367
1996-04-02	12.44	12.50	12.39	12.44	23128
1996-04-03	12.36	12.36	12.28	12.33	24367
1996-04-04	12.33	12.33	12.25	12.25	20650
1996-04-08	12.28	12.28	12.20	12.23	8260
1996-04-09	12.33	12.33	12.28	12.28	76413
1996-04-10	12.41	12.50	12.41	12.44	96650
1996-04-11	12.63	12.74	12.63	12.74	33866
1996-04-12	12.95	13.06	12.95	13.06	101197
1996-04-15	13.09	13.20	13.06	13.17	95824
1996-04-16	13.09	13.09	12.98	12.98	156543
1996-04-17	12.98	13.01	12.98	13.01	30149
1996-04-18	12.95	12.95	12.93	12.93	43782
1996-04-19	12.90	12.95	12.90	12.95	29736
1996-04-22	13.17	13.17	13.06	13.06	39652
1996-04-23	13.22	13.57	13.22	13.55	43782
1996-04-24	13.39	13.39	13.30	13.30	27671
1996-04-25	13.36	13.44	13.33	13.44	40478
1996-04-26	13.44	13.52	13.44	13.52	28497
1996-04-29	13.33	13.36	13.30	13.33	18172
1996-04-30	13.28	13.33	13.28	13.33	12803
1996-05-01	13.36	13.47	13.36	13.39	9499
1996-05-02	13.55	13.60	13.55	13.55	22715
1996-05-03	13.49	13.49	13.49	13.49	7021
1996-05-06	13.60	13.63	13.55	13.63	16520
1996-05-07	13.66	13.71	13.66	13.71	18585
1996-05-08	13.71	13.74	13.63	13.74	36761
1996-05-09	13.57	13.63	13.57	13.57	9499
1996-05-10	13.55	13.63	13.55	13.63	14042
1996-05-13	13.52	13.55	13.49	13.49	7021
1996-05-14	13.36	13.36	13.25	13.30	21476
1996-05-15	13.17	13.33	13.17	13.20	79304
1996-05-16	13.06	13.17	13.01	13.17	41717
1996-05-17	13.22	13.28	13.22	13.28	1652
1996-05-20	13.09	13.09	12.98	13.03	34279
1996-05-21	12.95	12.98	12.95	12.95	8260
1996-05-22	13.01	13.09	12.98	13.09	30975
1996-05-23	13.09	13.14	13.09	13.14	26019
1996-05-24	13.03	13.09	13.03	13.09	14042
1996-05-28	13.06	13.14	13.06	13.14	1528703
1996-05-29	13.20	13.20	13.14	13.14	18172
1996-05-30	13.09	13.09	13.01	13.06	8260
1996-05-31	13.03	13.03	12.98	13.03	7847
1996-06-03	12.87	12.90	12.85	12.90	10325
1996-06-04	12.90	13.09	12.90	13.09	21476
1996-06-05	12.85	12.85	12.79	12.82	4956
1996-06-06	12.55	12.58	12.50	12.55	34279
1996-06-07	12.60	12.74	12.60	12.74	11977
1996-06-10	12.68	12.74	12.68	12.68	8260
1996-06-11	12.77	12.85	12.77	12.82	39239
1996-06-12	12.79	12.82	12.77	12.82	23954
1996-06-13	12.77	12.77	12.71	12.77	15281
1996-06-14	12.74	12.79	12.74	12.77	75174
1996-06-17	12.55	12.55	12.52	12.55	39652
1996-06-18	12.44	12.47	12.41	12.41	35105
1996-06-19	12.31	12.33	12.31	12.31	7847
1996-06-20	12.41	12.50	12.41	12.50	12803
1996-06-21	12.47	12.60	12.47	12.58	39652
1996-06-24	12.44	12.44	12.41	12.44	30149
1996-06-25	12.31	12.36	12.25	12.31	19411
1996-06-26	12.25	12.25	12.14	12.14	163981
1996-06-27	12.09	12.09	12.04	12.09	18585
1996-06-28	11.98	12.04	11.98	12.04	32629
1996-07-01	11.87	11.93	11.71	11.93	74348
1996-07-02	11.82	11.87	11.82	11.87	43988
1996-07-03	11.71	11.71	11.66	11.71	10944
1996-07-05	11.66	11.77	11.55	11.77	22923
1996-07-08	11.77	11.77	11.71	11.77	25608
1996-07-09	11.93	12.09	11.87	12.09	18585
1996-07-10	12.04	12.04	11.87	11.98	33042
1996-07-11	11.77	11.77	11.55	11.60	34281
1996-07-12	11.39	11.50	11.33	11.44	94174
1996-07-15	11.33	11.39	11.23	11.23	42130
1996-07-16	10.80	11.12	10.80	11.12	149937
1996-07-17	11.01	11.01	10.85	10.85	13835
1996-07-18	10.96	11.33	10.96	11.33	32629
1996-07-19	11.39	11.39	11.39	11.39	5369
1996-07-22	11.44	11.50	11.33	11.39	12390
1996-07-23	11.28	11.44	11.28	11.33	30151
1996-07-24	11.12	11.12	11.01	11.12	23956
1996-07-25	11.23	11.23	11.23	11.23	8879
1996-07-26	11.33	11.50	11.33	11.50	3717
1996-07-29	11.39	11.39	11.28	11.39	15902
1996-07-30	11.28	11.33	11.17	11.23	19206
1996-07-31	11.39	11.55	11.39	11.55	10944
1996-08-01	11.23	11.44	11.23	11.44	22097
1996-08-02	11.23	11.39	11.23	11.39	45227
1996-08-05	11.39	11.44	11.39	11.44	4336
1996-08-06	11.33	11.39	11.28	11.39	18585
1996-08-07	11.39	11.39	11.28	11.39	14042
1996-08-08	11.39	11.50	11.39	11.50	7847
1996-08-09	11.50	11.50	11.50	11.50	8260
1996-08-12	11.50	11.50	11.44	11.50	6401
1996-08-13	11.39	11.55	11.39	11.44	9292
1996-08-14	11.50	11.66	11.44	11.66	8466
1996-08-15	11.50	11.60	11.44	11.44	17967
1996-08-16	11.55	11.77	11.55	11.77	10944
1996-08-19	12.09	12.14	12.09	12.14	6401
1996-08-20	12.04	12.04	11.93	11.98	23749
1996-08-21	11.98	12.09	11.98	12.09	10325
1996-08-22	11.98	12.14	11.98	12.09	11977
1996-08-23	12.04	12.09	12.04	12.09	4543
1996-08-26	11.93	11.98	11.87	11.93	13835
1996-08-27	11.98	11.98	11.93	11.98	8260
1996-08-28	12.09	12.09	11.98	12.09	36761
1996-08-29	12.09	12.09	11.93	11.93	12183
1996-08-30	11.87	11.87	11.71	11.82	9292
1996-09-03	11.71	11.82	11.60	11.77	9499
1996-09-04	11.82	11.87	11.82	11.87	6608
1996-09-05	11.77	11.77	11.55	11.55	8879
1996-09-06	11.50	11.77	11.50	11.77	12183
1996-09-09	11.66	11.77	11.50	11.77	36554
1996-09-10	11.55	11.55	11.28	11.28	83642
1996-09-11	11.17	11.28	11.17	11.28	8673
1996-09-12	11.12	11.17	11.06	11.17	9292
1996-09-13	11.44	11.44	11.33	11.44	43782
1996-09-16	11.33	11.44	11.23	11.44	35107
1996-09-17	11.01	11.01	10.90	11.01	88598
1996-09-18	10.80	10.80	10.69	10.80	162947
1996-09-19	10.96	11.23	10.96	11.23	29944
1996-09-20	11.01	11.12	10.96	11.06	45227
1996-09-23	10.80	10.85	10.80	10.80	11564
1996-09-24	10.85	10.90	10.80	10.85	9086
1996-09-25	11.01	11.06	11.01	11.06	11770
1996-09-26	11.12	11.28	11.12	11.28	32424
1996-09-27	11.23	11.23	11.17	11.17	60717
1996-09-30	11.17	11.17	11.06	11.12	20652
1996-10-01	11.12	11.17	11.06	11.17	22923
1996-10-02	11.28	11.55	11.28	11.55	12803
1996-10-03	11.28	11.28	11.23	11.28	3510
1996-10-04	11.33	11.39	11.28	11.39	7227
1996-10-07	11.50	11.50	11.39	11.50	11357
1996-10-08	11.23	11.23	11.17	11.23	20239
1996-10-09	11.12	11.12	10.90	11.01	31803
1996-10-10	11.12	11.28	11.01	11.23	19619
1996-10-11	11.17	11.28	11.17	11.28	11977
1996-10-14	11.39	11.55	11.39	11.55	97891
1996-10-15	11.55	11.77	11.55	11.55	23336
1996-10-16	11.71	11.87	11.66	11.87	77032
1996-10-17	11.87	12.09	11.87	11.98	26227
1996-10-18	11.87	11.87	11.66	11.77	38826
1996-10-21	11.93	12.04	11.87	11.98	18998
1996-10-22	11.87	11.98	11.87	11.87	23749
1996-10-23	11.77	11.82	11.71	11.77	5369
1996-10-24	11.98	12.09	11.98	11.98	9912
1996-10-25	11.82	11.82	11.77	11.82	49151
1996-10-28	11.60	11.66	11.55	11.55	54522
1996-10-29	11.60	11.60	11.50	11.50	19619
1996-10-30	11.60	11.66	11.55	11.60	9292
1996-10-31	11.55	11.60	11.55	11.60	4543
1996-11-01	11.60	11.71	11.60	11.71	8260
1996-11-04	11.82	11.82	11.71	11.71	9499
1996-11-05	11.55	11.66	11.44	11.66	35107
1996-11-06	11.39	11.50	11.39	11.44	8673
1996-11-07	11.06	11.28	11.06	11.28	31598
1996-11-08	11.33	11.39	11.33	11.33	16728
1996-11-11	11.33	11.39	11.28	11.33	13216
1996-11-12	11.33	11.39	11.33	11.39	11977
1996-11-13	11.44	11.60	11.39	11.55	18380
1996-11-14	11.71	11.93	11.71	11.87	33455
1996-11-15	11.93	12.09	11.87	12.09	1463857
1996-11-18	12.20	12.31	12.14	12.31	14661
1996-11-19	12.20	12.25	12.14	12.25	22717
1996-11-20	12.41	12.52	12.41	12.52	30770
1996-11-21	12.74	12.79	12.58	12.74	28912
1996-11-22	12.74	12.79	12.63	12.74	33455
1996-11-25	12.68	12.78	12.68	12.74	27260
1996-11-26	12.58	12.63	12.47	12.47	33455
1996-11-27	12.47	12.52	12.41	12.41	10738
1996-11-29	12.79	12.79	12.74	12.79	13422
1996-12-02	12.79	12.79	12.63	12.68	13216
1996-12-03	12.41	12.52	12.25	12.31	446095
1996-12-04	12.20	12.20	12.09	12.09	57206
1996-12-05	12.25	12.31	12.25	12.25	25608
1996-12-06	11.93	12.31	11.87	12.31	19826
1996-12-09	12.20	12.52	12.20	12.52	22717
1996-12-10	12.31	12.36	12.20	12.25	11564
1996-12-11	11.98	11.98	11.71	11.71	31390
1996-12-12	11.93	11.98	11.77	11.77	66294
1996-12-13	11.87	11.93	11.87	11.93	31390
1996-12-16	11.87	11.93	11.82	11.82	31183
1996-12-17	11.50	11.71	11.50	11.71	14455
1996-12-18	11.60	11.66	11.55	11.66	12596
1996-12-19	11.77	11.98	11.77	11.87	22923
1996-12-20	11.98	12.04	11.93	12.04	6814
1996-12-23	12.09	12.09	11.93	11.98	32216
1996-12-24	11.98	11.98	11.98	11.98	413
1996-12-26	11.98	12.04	11.93	12.04	8053
1996-12-27	12.09	12.09	11.98	12.09	9705
1996-12-30	12.20	12.31	12.20	12.20	21891
1996-12-31	12.36	12.36	12.20	12.20	20032
1997-01-02	12.09	12.20	12.04	12.04	5782
1997-01-03	12.09	12.14	12.09	12.14	3510
1997-01-06	12.14	12.20	12.14	12.20	9499
1997-01-07	12.20	12.20	11.98	12.09	12183
1997-01-08	11.98	12.09	11.93	11.98	22097
1997-01-09	12.14	12.47	12.14	12.41	28292
1997-01-10	12.20	12.31	12.09	12.25	10944
1997-01-13	12.31	12.36	12.25	12.36	18585
1997-01-14	12.36	12.36	12.31	12.36	7434
1997-01-15	12.36	12.52	12.31	12.52	21891
1997-01-16	12.63	12.68	12.58	12.68	7021
1997-01-17	12.58	12.68	12.47	12.68	23543
1997-01-20	12.41	12.47	12.41	12.47	12183
1997-01-21	12.25	12.36	12.20	12.36	42336
1997-01-22	12.25	12.31	12.09	12.20	51218
1997-01-23	12.09	12.20	12.09	12.09	52870
1997-01-24	12.04	12.04	11.87	11.87	17554
1997-01-27	11.87	12.04	11.87	12.04	18793
1997-01-28	11.98	12.25	11.93	11.93	44401
1997-01-29	11.87	12.04	11.82	12.04	55967
1997-01-30	11.93	11.93	11.82	11.82	9292
1997-01-31	11.82	11.87	11.77	11.77	13629
1997-02-03	11.82	11.82	11.60	11.71	134861
1997-02-04	11.55	11.55	11.44	11.50	18998
1997-02-05	11.66	11.77	11.66	11.71	74554
1997-02-06	11.71	11.77	11.60	11.77	25814
1997-02-07	11.82	11.87	11.66	11.71	26640
1997-02-10	11.44	11.55	11.44	11.55	16315
1997-02-11	11.66	11.71	11.60	11.71	28912
1997-02-12	11.71	11.87	11.71	11.71	363072
1997-02-13	11.98	11.98	11.87	11.98	19411
1997-02-14	11.93	11.93	11.82	11.87	16315
1997-02-18	11.87	11.93	11.82	11.93	19619
1997-02-19	11.66	11.71	11.55	11.60	10944
1997-02-20	11.55	11.77	11.55	11.60	18380
1997-02-21	11.82	11.98	11.82	11.98	13629
1997-02-24	11.93	12.09	11.93	11.98	12803
1997-02-25	11.93	11.98	11.82	11.93	8053
1997-02-26	11.87	11.87	11.77	11.77	4543
1997-02-27	11.71	11.77	11.60	11.60	17967
1997-02-28	11.50	11.50	11.39	11.50	17967
1997-03-03	11.44	11.44	11.33	11.39	16315
1997-03-04	11.55	11.66	11.55	11.60	57826
1997-03-05	11.60	11.77	11.60	11.77	13629
1997-03-06	11.77	11.77	11.66	11.71	73109
1997-03-07	11.77	11.77	11.60	11.60	75793
1997-03-10	11.60	11.82	11.60	11.82	23130
1997-03-11	11.87	11.98	11.77	11.77	35107
1997-03-12	11.77	11.82	11.77	11.82	2271
1997-03-13	11.66	11.71	11.66	11.66	15694
1997-03-14	11.66	11.82	11.60	11.82	21271
1997-03-17	11.60	11.60	11.44	11.50	22304
1997-03-18	11.39	11.50	11.28	11.50	33663
1997-03-19	11.50	11.55	11.39	11.55	10944
1997-03-20	11.60	11.66	11.50	11.50	24575
1997-03-21	11.60	11.66	11.50	11.55	27879
1997-03-24	11.66	11.71	11.55	11.66	25814
1997-03-25	11.50	11.60	11.50	11.50	13216
1997-03-26	11.50	11.60	11.50	11.50	14248
1997-03-27	11.39	11.55	11.39	11.50	21891
1997-03-31	11.55	11.55	11.33	11.44	21684
1997-04-01	11.33	11.39	11.28	11.33	9705
1997-04-02	11.33	11.33	11.23	11.28	28705
1997-04-03	11.50	11.50	11.44	11.50	7434
1997-04-04	11.50	11.50	11.28	11.39	14868
1997-04-07	11.28	11.33	11.17	11.33	17759
1997-04-08	11.23	11.28	11.12	11.23	18585
1997-04-09	11.33	11.50	11.33	11.50	13009
1997-04-10	11.39	11.44	11.33	11.39	22510
1997-04-11	11.39	11.39	11.23	11.23	8053
1997-04-14	11.28	11.28	11.17	11.28	2271
1997-04-15	11.12	11.28	11.12	11.28	47707
1997-04-16	11.33	11.33	11.17	11.17	59065
1997-04-17	11.23	11.33	11.23	11.33	11564
1997-04-18	11.44	11.55	11.44	11.55	13216
1997-04-21	11.55	11.55	11.33	11.39	59684
1997-04-22	11.39	11.60	11.39	11.60	4759602
1997-04-23	11.55	11.66	11.55	11.55	896736
1997-04-24	11.60	11.82	11.60	11.77	36348
1997-04-25	11.71	11.77	11.71	11.77	10325
1997-04-28	11.77	11.87	11.71	11.71	32837
1997-04-29	12.04	12.25	12.04	12.25	102436
1997-04-30	12.09	12.31	12.09	12.25	29944
1997-05-01	12.31	12.31	12.14	12.25	19411
1997-05-02	12.31	12.36	12.20	12.31	35107
1997-05-05	12.25	12.31	12.20	12.31	11770
1997-05-06	12.20	12.20	12.09	12.09	22097
1997-05-07	12.04	12.14	11.98	12.14	16728
1997-05-08	12.25	12.36	12.25	12.31	26847
1997-05-09	12.20	12.36	12.20	12.36	73109
1997-05-12	12.36	12.41	12.31	12.36	38206
1997-05-13	12.25	12.36	12.25	12.31	5602642
1997-05-14	12.31	12.41	12.20	12.25	28912
1997-05-15	12.25	12.31	12.20	12.25	32011
1997-05-16	12.52	12.58	12.47	12.52	21684
1997-05-19	12.63	12.74	12.63	12.68	21065
1997-05-20	12.85	13.06	12.79	13.06	143947
1997-05-21	12.90	13.01	12.90	12.90	32424
1997-05-22	13.01	13.06	12.90	12.90	26434
1997-05-23	12.95	12.95	12.85	12.85	112556
1997-05-27	12.25	12.25	11.93	11.93	36554
1997-05-28	11.98	12.25	11.98	12.25	40684
1997-05-29	12.25	12.36	12.25	12.36	17967
1997-05-30	12.31	12.47	12.31	12.47	78271
1997-06-02	12.58	12.68	12.58	12.68	29531
1997-06-03	12.47	12.47	12.36	12.47	29531
1997-06-04	12.47	12.47	12.41	12.41	8053
1997-06-05	12.47	12.47	12.41	12.41	22923
1997-06-06	12.31	12.47	12.31	12.47	9499
1997-06-09	12.52	12.58	12.47	12.58	26434
1997-06-10	12.58	12.58	12.47	12.47	41923
1997-06-11	12.36	12.36	12.20	12.31	42956
1997-06-12	12.31	12.41	12.31	12.36	55554
1997-06-13	12.25	12.47	12.25	12.41	59065
1997-06-16	12.41	12.41	12.25	12.31	76000
1997-06-17	12.41	12.52	12.36	12.47	24575
1997-06-18	12.52	12.52	12.36	12.36	65260
1997-06-19	12.68	12.90	12.68	12.90	60923
1997-06-20	12.85	12.95	12.85	12.90	30977
1997-06-23	12.68	12.74	12.58	12.58	28292
1997-06-24	12.68	12.74	12.63	12.66	37793
1997-06-25	12.60	12.60	12.47	12.47	21065
1997-06-26	12.47	12.50	12.36	12.41	69805
1997-06-27	12.47	12.60	12.47	12.50	31390
1997-06-30	12.58	12.85	12.58	12.85	41510
1997-07-01	12.85	12.90	12.82	12.85	35935
1997-07-02	12.95	12.95	12.90	12.95	20032
1997-07-03	12.95	12.95	12.90	12.93	21478
1997-07-07	12.52	12.52	12.33	12.33	100990
1997-07-08	12.20	12.36	12.14	12.33	55761
1997-07-09	12.31	12.31	11.87	12.01	59478
1997-07-10	12.04	12.12	11.93	12.04	67740
1997-07-11	12.06	12.20	12.04	12.14	51631
1997-07-14	11.82	11.87	11.82	11.85	50598
1997-07-15	11.71	11.71	11.66	11.71	21684
1997-07-16	11.66	11.71	11.60	11.69	63403
1997-07-17	11.71	11.93	11.71	11.87	48120
1997-07-18	11.71	11.74	11.60	11.63	550184
1997-07-21	11.66	11.66	11.58	11.60	122675
1997-07-22	11.52	11.58	11.47	11.55	34694
1997-07-23	11.55	11.58	11.47	11.58	69598
1997-07-24	11.44	11.44	11.28	11.33	44814
1997-07-25	11.39	11.50	11.39	11.47	13835
1997-07-28	11.58	11.71	11.58	11.69	29531
1997-07-29	11.71	11.82	11.69	11.77	28705
1997-07-30	11.77	11.85	11.71	11.71	46260
1997-07-31	11.74	11.74	11.55	11.60	39032
1997-08-01	11.60	11.60	11.47	11.50	18793
1997-08-04	11.39	11.42	11.28	11.42	27260
1997-08-05	11.39	11.44	11.31	11.33	23130
1997-08-06	11.39	11.50	11.36	11.42	74348
1997-08-07	11.20	11.20	10.96	11.06	47912
1997-08-08	10.80	10.80	10.58	10.66	40891
1997-08-11	10.85	10.98	10.82	10.98	60717
1997-08-12	10.90	11.04	10.85	10.98	161708
1997-08-13	11.12	11.17	11.09	11.12	125153
1997-08-14	11.23	11.23	11.12	11.17	99545
1997-08-15	11.25	11.25	11.17	11.17	110696
1997-08-18	11.17	11.20	11.01	11.06	142914
1997-08-19	11.06	11.15	11.04	11.15	104914
1997-08-20	11.15	11.28	11.09	11.28	103881
1997-08-21	11.23	11.23	11.09	11.20	82195
1997-08-22	11.01	11.04	10.90	11.01	83436
1997-08-25	11.20	11.23	11.17	11.17	77239
1997-08-26	11.17	11.20	11.15	11.15	84675
1997-08-27	11.17	11.17	11.09	11.17	258568
1997-08-28	11.06	11.06	10.93	10.98	186905
1997-08-29	10.96	10.96	10.80	10.85	136719
1997-09-02	10.71	10.80	10.71	10.80	85914
1997-09-03	10.80	10.80	10.74	10.77	77032
1997-09-04	10.71	10.71	10.66	10.66	100164
1997-09-05	10.74	10.74	10.61	10.69	145599
1997-09-08	10.85	10.90	10.85	10.90	106772
1997-09-09	10.93	10.96	10.88	10.90	55967
1997-09-10	10.66	10.66	10.61	10.61	118132
1997-09-11	10.55	10.55	10.39	10.44	92728
1997-09-12	10.23	10.28	10.17	10.26	98512
1997-09-15	10.28	10.31	10.26	10.26	88185
1997-09-16	10.15	10.23	10.07	10.23	322798
1997-09-17	10.15	10.15	10.04	10.07	132176
1997-09-18	9.99	10.04	9.99	10.04	66707
1997-09-19	9.90	9.90	9.82	9.85	150144
1997-09-22	9.96	10.01	9.90	9.99	135893
1997-09-23	9.99	9.99	9.90	9.93	125979
1997-09-24	9.90	9.90	9.88	9.90	135067
1997-09-25	10.04	10.07	9.99	10.01	87359
1997-09-26	10.04	10.23	10.04	10.20	109457
1997-09-29	10.07	10.12	9.93	10.12	138165
1997-09-30	10.20	10.20	10.09	10.12	90663
1997-10-01	10.17	10.31	10.17	10.31	57413
1997-10-02	10.42	10.42	10.39	10.42	56587
1997-10-03	10.39	10.39	10.34	10.36	106979
1997-10-06	10.23	10.26	10.17	10.23	76000
1997-10-07	10.12	10.12	10.01	10.09	67533
1997-10-08	10.12	10.20	9.99	9.99	121436
1997-10-09	10.04	10.09	9.99	10.04	143327
1997-10-10	9.99	10.12	9.99	10.09	63816
1997-10-13	10.01	10.01	9.96	10.01	84881
1997-10-14	9.93	9.96	9.85	9.88	90663
1997-10-15	9.82	9.88	9.82	9.85	67533
1997-10-16	9.74	9.82	9.69	9.69	86327
1997-10-17	9.63	9.66	9.53	9.63	111935
1997-10-20	9.58	9.63	9.53	9.58	127011
1997-10-21	9.55	9.55	9.47	9.53	80956
1997-10-22	9.23	9.23	8.91	9.09	198264
1997-10-23	8.50	8.64	8.45	8.61	904790
1997-10-24	8.74	8.80	8.53	8.58	1005987
1997-10-27	8.39	8.47	8.12	8.12	1018792
1997-10-28	8.20	9.04	8.15	8.85	237710
1997-10-29	8.91	9.01	8.88	8.91	194547
1997-10-30	8.72	8.82	8.72	8.80	372780
1997-10-31	8.72	8.77	8.66	8.69	91902
1997-11-03	9.04	9.04	8.93	8.93	126598
1997-11-04	8.82	8.85	8.80	8.85	54935
1997-11-05	8.74	8.93	8.74	8.91	278808
1997-11-06	9.01	9.12	8.93	9.09	65260
1997-11-07	8.58	8.66	8.56	8.64	523130
1997-11-10	8.93	9.04	8.88	8.99	354190
1997-11-11	9.07	9.09	9.01	9.07	291613
1997-11-12	8.69	8.72	8.64	8.64	161088
1997-11-13	8.74	8.77	8.64	8.74	212928
1997-11-14	8.61	8.64	8.58	8.61	309582
1997-11-17	8.53	8.61	8.47	8.58	336223
1997-11-18	8.20	8.20	8.18	8.18	275712
1997-11-19	7.88	7.91	7.83	7.88	177199
1997-11-20	7.91	7.99	7.85	7.99	103055
1997-11-21	8.37	8.37	8.10	8.10	93967
1997-11-24	8.18	8.20	8.10	8.10	40478
1997-11-25	8.07	8.07	7.83	7.88	80543
1997-11-26	7.77	7.77	7.64	7.69	123707
1997-11-28	7.77	7.88	7.77	7.88	79304
1997-12-01	8.31	8.31	8.15	8.26	175958
1997-12-02	8.20	8.37	8.18	8.37	525608
1997-12-03	8.42	8.53	8.42	8.53	74141
1997-12-04	8.26	8.42	8.26	8.37	98719
1997-12-05	8.20	8.34	8.18	8.34	67740
1997-12-08	8.34	8.34	8.18	8.26	65881
1997-12-09	8.23	8.29	8.15	8.15	52044
1997-12-10	7.99	8.12	7.88	7.96	338494
1997-12-11	7.80	7.83	7.66	7.66	280255
1997-12-12	7.69	7.72	7.42	7.42	80751
1997-12-15	7.23	7.42	7.21	7.37	720362
1997-12-16	7.29	7.39	7.23	7.39	539652
1997-12-17	7.75	7.83	7.66	7.69	72283
1997-12-18	7.77	7.96	7.66	7.66	70424
1997-12-19	7.64	7.77	7.61	7.77	161295
1997-12-22	7.80	7.85	7.48	7.77	328582
1997-12-23	7.91	7.99	7.88	7.93	117099
1997-12-24	7.88	7.91	7.77	7.80	58445
1997-12-26	7.77	7.85	7.77	7.85	36761
1997-12-29	7.83	8.04	7.83	7.99	118545
1997-12-30	8.04	8.10	8.02	8.10	94380
1997-12-31	8.07	8.07	7.99	7.99	97891
1998-01-02	7.93	8.15	7.93	8.15	33250
1998-01-05	8.15	8.18	8.04	8.04	267037
1998-01-06	7.93	7.93	7.80	7.83	38206
1998-01-07	7.83	7.83	7.69	7.77	237297
1998-01-08	7.66	7.69	7.56	7.61	245972
1998-01-09	7.58	7.58	7.45	7.48	75587
1998-01-12	7.29	7.42	7.26	7.39	142914
1998-01-13	7.45	7.53	7.39	7.53	41717
1998-01-14	7.77	7.83	7.77	7.83	141469
1998-01-15	7.72	7.72	7.61	7.66	42956
1998-01-16	7.88	8.04	7.88	8.04	52663
1998-01-20	7.99	8.07	7.99	8.07	333332
1998-01-21	7.99	7.99	7.83	7.83	90663
1998-01-22	7.77	7.80	7.77	7.77	49564
1998-01-23	7.88	7.99	7.85	7.96	23543
1998-01-26	8.10	8.12	8.07	8.07	14868
1998-01-27	8.10	8.15	8.02	8.12	35107
1998-01-28	8.23	8.39	8.23	8.39	75380
1998-01-29	8.42	8.50	8.39	8.50	18380
1998-01-30	8.53	8.53	8.37	8.45	65881
1998-02-02	8.91	8.96	8.74	8.91	247004
1998-02-03	8.99	8.99	8.74	8.82	77445
1998-02-04	8.72	8.80	8.64	8.77	111317
1998-02-05	8.77	8.85	8.64	8.74	41923
1998-02-06	8.85	8.85	8.80	8.80	13009
1998-02-09	8.93	8.93	8.88	8.91	37174
1998-02-10	8.80	8.85	8.74	8.82	27879
1998-02-11	8.80	8.85	8.69	8.72	15281
1998-02-12	8.74	8.74	8.47	8.61	60923
1998-02-13	8.31	8.37	8.26	8.34	30564
1998-02-17	8.37	8.37	8.29	8.29	43782
1998-02-18	8.31	8.39	8.31	8.37	20445
1998-02-19	8.47	8.47	8.31	8.47	49564
1998-02-20	8.50	8.50	8.34	8.45	40891
1998-02-23	8.34	8.42	8.20	8.23	76206
1998-02-24	8.20	8.26	8.07	8.20	134448
1998-02-25	8.26	8.31	8.20	8.26	7640
1998-02-26	8.34	8.42	8.31	8.37	21684
1998-02-27	8.47	8.53	8.39	8.50	23543
1998-03-02	8.50	8.53	8.42	8.53	292026
1998-03-03	8.47	8.53	8.42	8.50	317842
1998-03-04	8.93	9.12	8.93	8.96	348821
1998-03-05	8.66	8.74	8.66	8.66	174926
1998-03-06	8.85	9.01	8.85	9.01	15694
1998-03-09	9.07	9.12	9.01	9.07	99132
1998-03-10	9.18	9.18	9.09	9.15	23956
1998-03-11	9.01	9.23	9.01	9.18	306689
1998-03-12	8.91	9.07	8.91	9.01	42336
1998-03-13	9.07	9.26	9.07	9.26	55967
1998-03-16	9.07	9.18	9.04	9.18	81369
1998-03-17	9.28	9.28	9.12	9.12	56380
1998-03-18	9.01	9.07	8.96	8.96	85501
1998-03-19	9.01	9.01	8.93	8.93	55967
1998-03-20	8.96	9.09	8.96	9.04	88185
1998-03-23	8.96	9.07	8.96	9.01	49772
1998-03-24	9.09	9.28	9.07	9.26	89424
1998-03-25	9.23	9.23	9.12	9.15	47294
1998-03-26	9.12	9.28	9.12	9.28	58652
1998-03-27	9.23	9.23	9.09	9.12	89631
1998-03-30	8.91	8.93	8.77	8.77	42336
1998-03-31	8.80	8.93	8.80	8.93	45227
1998-04-01	8.82	8.85	8.77	8.82	104707
1998-04-02	8.74	8.93	8.74	8.85	178643
1998-04-03	8.72	8.74	8.53	8.74	101403
1998-04-06	8.69	8.74	8.58	8.69	66499
1998-04-07	8.72	8.72	8.53	8.58	59478
1998-04-08	8.58	8.64	8.58	8.64	17141
1998-04-09	8.61	8.80	8.61	8.80	66294
1998-04-13	8.74	8.80	8.66	8.69	39239
1998-04-14	8.58	8.80	8.58	8.80	127218
1998-04-15	8.66	8.72	8.66	8.69	614000
1998-04-16	8.82	8.82	8.77	8.80	185253
1998-04-17	8.69	8.85	8.69	8.82	242253
1998-04-20	8.80	8.80	8.69	8.80	206318
1998-04-21	8.80	8.88	8.77	8.85	230689
1998-04-22	8.82	8.82	8.77	8.82	61956
1998-04-23	8.93	8.93	8.85	8.85	46879
1998-04-24	8.64	8.64	8.53	8.61	43782
1998-04-27	8.47	8.58	8.42	8.58	65055
1998-04-28	8.64	8.72	8.53	8.58	78478
1998-04-29	8.47	8.53	8.47	8.53	12596
1998-04-30	8.53	8.56	8.50	8.53	22304
1998-05-01	8.56	8.56	8.47	8.53	116686
1998-05-04	8.37	8.37	8.23	8.29	71457
1998-05-05	8.10	8.10	7.93	8.04	45434
1998-05-06	7.88	7.99	7.88	7.88	54935
1998-05-07	7.88	7.91	7.85	7.91	70218
1998-05-08	7.83	8.12	7.83	8.07	56793
1998-05-11	8.18	8.18	8.04	8.10	83229
1998-05-12	7.85	8.02	7.85	7.91	93761
1998-05-13	7.85	7.88	7.85	7.85	46260
1998-05-14	7.72	7.72	7.61	7.66	49977
1998-05-15	7.61	7.66	7.58	7.66	360387
1998-05-18	7.45	7.45	7.29	7.34	102849
1998-05-19	7.39	7.45	7.34	7.45	44814
1998-05-20	7.48	7.48	7.34	7.39	77445
1998-05-21	7.50	7.50	7.34	7.37	78478
1998-05-22	7.42	7.45	7.42	7.45	30151
1998-05-26	7.45	7.45	7.39	7.39	24162
1998-05-27	7.31	7.31	7.18	7.29	100164
1998-05-28	7.21	7.39	7.21	7.34	84881
1998-05-29	7.45	7.45	7.39	7.42	21684
1998-06-01	7.34	7.42	7.23	7.26	77239
1998-06-02	7.26	7.34	7.23	7.23	83436
1998-06-03	7.29	7.34	7.29	7.29	27466
1998-06-04	7.31	7.31	7.23	7.23	121229
1998-06-05	7.18	7.23	7.12	7.21	41304
1998-06-08	7.12	7.18	7.04	7.12	111730
1998-06-09	7.02	7.12	6.99	7.02	55554
1998-06-10	6.91	6.94	6.85	6.88	66912
1998-06-11	6.91	6.91	6.61	6.83	213960
1998-06-12	6.77	6.88	6.77	6.83	159436
1998-06-15	6.72	6.72	6.58	6.67	167905
1998-06-16	6.58	6.61	6.50	6.56	98512
1998-06-17	6.72	6.96	6.72	6.94	48738
1998-06-18	6.99	6.99	6.80	6.96	310613
1998-06-19	7.04	7.12	6.99	6.99	80130
1998-06-22	7.15	7.26	7.04	7.18	94795
1998-06-23	7.18	7.21	7.10	7.15	313712
1998-06-24	7.26	7.29	7.21	7.26	32011
1998-06-25	7.02	7.18	7.02	7.07	64229
1998-06-26	7.18	7.34	7.12	7.31	38413
1998-06-29	6.94	7.04	6.94	7.04	51631
1998-06-30	7.31	7.31	7.21	7.31	20239
1998-07-01	7.45	7.64	7.39	7.48	306896
1998-07-02	7.50	7.50	7.34	7.37	89218
1998-07-06	7.53	7.58	7.48	7.53	24369
1998-07-07	7.50	7.50	7.34	7.34	36554
1998-07-08	7.45	7.64	7.45	7.58	45640
1998-07-09	7.69	7.69	7.45	7.48	59891
1998-07-10	7.45	7.61	7.45	7.61	42336
1998-07-13	7.48	7.53	7.45	7.48	32216
1998-07-14	7.66	7.88	7.66	7.85	29944
1998-07-15	7.80	7.93	7.80	7.85	72076
1998-07-16	8.15	8.18	8.04	8.10	31183
1998-07-17	8.20	8.20	7.91	8.02	66294
1998-07-20	7.93	7.93	7.77	7.77	39239
1998-07-21	7.75	7.77	7.66	7.72	99958
1998-07-22	7.56	7.56	7.42	7.50	37587
1998-07-23	7.48	7.48	7.34	7.39	58239
1998-07-24	7.39	7.56	7.39	7.45	109044
1998-07-27	7.23	7.29	7.15	7.29	94174
1998-07-28	7.31	7.39	7.18	7.23	72283
1998-07-29	7.26	7.39	7.26	7.39	29531
1998-07-30	7.18	7.34	7.18	7.31	43369
1998-07-31	7.10	7.10	6.91	6.91	33250
1998-08-03	6.99	7.10	6.91	7.07	83023
1998-08-04	7.18	7.29	7.02	7.18	42130
1998-08-05	7.34	7.45	7.29	7.34	36554
1998-08-06	6.85	7.07	6.85	7.04	100164
1998-08-07	6.94	6.94	6.85	6.91	46260
1998-08-10	6.91	6.96	6.91	6.91	51218
1998-08-11	6.69	6.72	6.56	6.69	45227
1998-08-12	6.75	6.80	6.64	6.67	23749
1998-08-13	6.69	6.69	6.58	6.64	53902
1998-08-14	6.69	6.72	6.56	6.58	39445
1998-08-17	6.53	6.56	6.48	6.48	51218
1998-08-18	6.69	6.83	6.64	6.83	40684
1998-08-19	6.96	6.96	6.85	6.91	16107
1998-08-20	6.80	6.80	6.69	6.69	45227
1998-08-21	6.64	6.67	6.58	6.58	39032
1998-08-24	6.69	6.75	6.64	6.69	38619
1998-08-25	6.69	6.75	6.61	6.61	139610
1998-08-26	6.53	6.53	6.42	6.45	129283
1998-08-27	6.18	6.18	6.05	6.10	99751
1998-08-28	6.10	6.15	6.02	6.05	39239
1998-08-31	6.10	6.10	5.94	5.94	148698
1998-09-01	5.99	6.05	5.88	6.05	40684
1998-09-02	6.15	6.26	6.13	6.15	39858
1998-09-03	6.26	6.42	6.21	6.42	42749
1998-09-04	6.48	6.53	6.48	6.50	23336
1998-09-08	6.69	6.72	6.48	6.64	134654
1998-09-09	6.42	6.42	6.26	6.26	25608
1998-09-10	6.21	6.42	6.15	6.40	46053
1998-09-11	6.37	6.45	6.37	6.45	14455
1998-09-14	6.50	6.61	6.50	6.56	39445
1998-09-15	6.48	6.53	6.42	6.53	61749
1998-09-16	6.53	6.56	6.42	6.56	22510
1998-09-17	6.26	6.34	6.26	6.29	47707
1998-09-18	6.32	6.42	6.32	6.42	21891
1998-09-21	6.21	6.48	6.10	6.40	21271
1998-09-22	6.32	6.40	6.26	6.34	338288
1998-09-23	6.37	6.45	6.32	6.42	45847
1998-09-24	6.42	6.45	6.37	6.42	63608
1998-09-25	6.26	6.26	6.18	6.21	297397
1998-09-28	6.21	6.37	6.21	6.21	380833
1998-09-29	6.23	6.29	6.07	6.21	274265
1998-09-30	6.15	6.23	6.10	6.18	77445
1998-10-01	6.15	6.26	5.99	5.99	22923
1998-10-02	6.15	6.21	6.05	6.13	110696
1998-10-05	6.10	6.10	5.83	5.94	29738
1998-10-06	5.94	6.05	5.94	6.05	173480
1998-10-07	6.48	6.56	6.45	6.53	104088
1998-10-08	6.42	6.48	6.34	6.40	39652
1998-10-09	6.50	6.53	6.42	6.50	33042
1998-10-12	6.58	6.77	6.58	6.58	36761
1998-10-13	6.58	6.64	6.53	6.53	32011
1998-10-14	6.58	6.80	6.58	6.80	49772
1998-10-15	6.75	6.96	6.69	6.96	37380
1998-10-16	6.91	6.96	6.77	6.96	53283
1998-10-19	6.85	6.85	6.77	6.83	27053
1998-10-20	6.80	6.88	6.77	6.85	26640
1998-10-21	6.91	6.96	6.88	6.88	40271
1998-10-22	6.99	7.02	6.88	6.99	54935
1998-10-23	6.96	7.02	6.96	6.96	22097
1998-10-26	7.29	7.29	7.07	7.12	174926
1998-10-27	7.12	7.15	6.99	7.04	37587
1998-10-28	7.15	7.21	7.07	7.10	139610
1998-10-29	7.12	7.29	7.12	7.29	49359
1998-10-30	7.39	7.53	7.37	7.37	104914
1998-11-02	7.29	7.29	7.12	7.18	63195
1998-11-03	7.02	7.10	6.99	7.02	86946
1998-11-04	7.12	7.34	7.10	7.23	70218
1998-11-05	7.23	7.23	7.12	7.18	91696
1998-11-06	7.34	7.53	7.31	7.45	89837
1998-11-09	7.50	7.50	7.26	7.34	24162
1998-11-10	7.29	7.29	7.10	7.23	43369
1998-11-11	7.34	7.39	7.26	7.26	29118
1998-11-12	7.18	7.34	7.18	7.34	21065
1998-11-13	7.29	7.42	7.29	7.37	38619
1998-11-16	7.18	7.29	7.18	7.29	36761
1998-11-17	7.18	7.18	7.07	7.12	76000
1998-11-18	7.15	7.18	7.07	7.15	54935
1998-11-19	7.12	7.12	7.07	7.07	10531
1998-11-20	7.07	7.18	7.04	7.18	52250
1998-11-23	7.29	7.34	7.23	7.31	14042
1998-11-24	7.31	7.31	7.18	7.29	135687
1998-11-25	7.18	7.23	7.12	7.21	94174
1998-11-27	6.91	6.96	6.91	6.96	33250
1998-11-30	6.96	6.96	6.80	6.80	57413
1998-12-01	6.75	6.75	6.67	6.75	60097
1998-12-02	6.77	6.80	6.53	6.69	126598
1998-12-03	6.64	6.64	6.32	6.32	64642
1998-12-04	6.58	6.58	6.32	6.45	288102
1998-12-07	6.50	6.50	6.42	6.50	102436
1998-12-08	6.34	6.42	6.29	6.32	65673
1998-12-09	6.26	6.32	6.23	6.32	55141
1998-12-10	6.29	6.29	6.05	6.13	570631
1998-12-11	6.10	6.10	5.91	5.94	53489
1998-12-14	5.88	5.94	5.59	5.59	549564
1998-12-15	5.94	6.10	5.88	6.05	724286
1998-12-16	5.99	6.02	5.91	6.02	66086
1998-12-17	6.21	6.26	6.18	6.21	66086
1998-12-18	6.40	6.50	6.40	6.48	166046
1998-12-21	6.53	6.56	6.34	6.50	118751
1998-12-22	6.42	6.48	6.42	6.45	106979
1998-12-23	6.32	6.40	6.21	6.29	45640
1998-12-24	6.32	6.32	6.15	6.23	14661
1998-12-28	6.18	6.18	6.10	6.15	83436
1998-12-29	6.18	6.21	6.15	6.18	131554
1998-12-30	6.18	6.23	6.18	6.18	75380
1998-12-31	6.18	6.23	6.18	6.21	165427
1999-01-04	6.58	6.58	6.42	6.42	122468
1999-01-05	6.32	6.40	6.23	6.40	174926
1999-01-06	6.45	6.77	6.45	6.72	50185
1999-01-07	6.53	6.61	6.48	6.61	88598
1999-01-08	6.48	6.48	6.37	6.45	48120
1999-01-11	6.64	6.75	6.64	6.67	122675
1999-01-12	6.91	7.10	6.91	6.91	143534
1999-01-13	6.80	6.94	6.75	6.85	46879
1999-01-14	6.75	6.75	6.64	6.64	10944
1999-01-15	6.69	6.85	6.67	6.85	32011
1999-01-19	6.69	6.80	6.64	6.64	65055
1999-01-20	6.69	6.77	6.69	6.75	39858
1999-01-21	6.64	6.80	6.61	6.77	40891
1999-01-22	6.53	6.69	6.48	6.53	60304
1999-01-25	6.48	6.61	6.48	6.50	54522
1999-01-26	6.53	6.53	6.40	6.50	47086
1999-01-27	6.48	6.48	6.29	6.32	27053
1999-01-28	6.37	6.42	6.29	6.42	174719
1999-01-29	6.32	6.37	6.29	6.37	24575
1999-02-01	6.45	6.45	6.34	6.34	44608
1999-02-02	6.29	6.40	6.26	6.40	295951
1999-02-03	6.34	6.64	6.29	6.58	94795
1999-02-04	6.48	6.61	6.42	6.58	34694
1999-02-05	6.64	6.72	6.58	6.67	17759
1999-02-08	6.75	6.77	6.69	6.75	11770
1999-02-09	6.77	6.77	6.58	6.58	47294
1999-02-10	6.53	6.64	6.53	6.64	36348
1999-02-11	6.75	6.96	6.75	6.75	40684
1999-02-12	6.69	6.69	6.48	6.53	130728
1999-02-16	6.53	6.58	6.53	6.56	330854
1999-02-17	6.37	6.42	6.37	6.40	24988
1999-02-18	6.37	6.48	6.37	6.48	52044
1999-02-19	6.48	6.48	6.42	6.48	5988
1999-02-22	6.61	6.77	6.61	6.77	36554
1999-02-23	6.69	6.72	6.67	6.69	16315
1999-02-24	6.69	6.91	6.69	6.77	138165
1999-02-25	6.69	6.69	6.53	6.58	26021
1999-02-26	6.50	6.53	6.50	6.50	72076
1999-03-01	6.48	6.48	6.40	6.45	21891
1999-03-02	6.42	6.42	6.32	6.34	47294
1999-03-03	6.34	6.40	6.32	6.34	10325
1999-03-04	6.29	6.40	6.26	6.40	17967
1999-03-05	6.45	6.75	6.45	6.75	64229
1999-03-08	6.61	6.67	6.53	6.67	53076
1999-03-09	6.64	6.75	6.64	6.67	13009
1999-03-10	6.72	6.91	6.72	6.85	140230
1999-03-11	6.85	6.99	6.85	6.99	153448
1999-03-12	7.04	7.18	7.04	7.07	99958
1999-03-15	6.94	6.96	6.91	6.94	167905
1999-03-16	6.83	6.88	6.77	6.88	43782
1999-03-17	6.88	6.94	6.83	6.91	73315
1999-03-18	7.02	7.10	7.02	7.04	54935
1999-03-19	7.04	7.10	7.04	7.07	68979
1999-03-22	7.18	7.31	7.18	7.26	78065
1999-03-23	7.31	7.31	7.15	7.15	188350
1999-03-24	7.39	7.53	7.39	7.50	62369
1999-03-25	7.61	7.69	7.58	7.66	64434
1999-03-26	7.72	7.77	7.66	7.75	108424
1999-03-29	7.58	7.61	7.48	7.56	67120
1999-03-30	7.50	7.58	7.48	7.56	50803
1999-03-31	7.39	7.45	7.39	7.45	47294
1999-04-01	7.50	7.61	7.48	7.48	79925
1999-04-05	7.48	7.53	7.42	7.53	76413
1999-04-06	7.56	7.64	7.45	7.50	49977
1999-04-07	7.45	7.50	7.39	7.42	71250
1999-04-08	7.45	7.45	7.26	7.31	36141
1999-04-09	7.34	7.48	7.34	7.45	42336
1999-04-12	7.50	7.64	7.50	7.64	104294
1999-04-13	7.77	7.83	7.77	7.80	114000
1999-04-14	8.02	8.07	8.02	8.02	47499
1999-04-15	8.42	8.80	8.42	8.77	367821
1999-04-16	9.09	9.26	9.07	9.15	157578
1999-04-19	9.34	9.50	9.34	9.39	174100
1999-04-20	9.28	9.28	9.01	9.12	144773
1999-04-21	8.64	8.72	8.50	8.66	258155
1999-04-22	8.82	9.07	8.82	9.07	134448
1999-04-23	8.85	8.96	8.85	8.85	128044
1999-04-26	8.85	8.99	8.82	8.93	72283
1999-04-27	9.09	9.18	9.07	9.15	113587
1999-04-28	8.99	9.18	8.99	9.18	125566
1999-04-29	9.42	9.55	9.42	9.50	211687
1999-04-30	9.69	9.72	9.58	9.72	180503
1999-05-03	9.72	9.88	9.72	9.88	71044
1999-05-04	9.93	10.09	9.93	10.07	309995
1999-05-05	9.77	9.90	9.66	9.77	163360
1999-05-06	10.31	10.31	10.15	10.28	112143
1999-05-07	10.26	10.26	10.09	10.20	90250
1999-05-10	9.88	9.99	9.88	9.96	82816
1999-05-11	9.77	9.77	9.53	9.58	35107
1999-05-12	9.66	9.66	9.50	9.55	108837
1999-05-13	9.85	9.96	9.80	9.90	133206
1999-05-14	9.61	9.63	9.45	9.45	29944
1999-05-17	9.63	9.77	9.50	9.77	54728
1999-05-18	9.96	10.04	9.66	9.82	170176
1999-05-19	9.74	9.80	9.74	9.77	77239
1999-05-20	9.61	9.69	9.50	9.50	44195
1999-05-21	9.63	9.82	9.53	9.61	324039
1999-05-24	9.55	9.66	9.55	9.61	32629
1999-05-25	9.23	9.26	9.20	9.20	104707
1999-05-26	9.18	9.18	8.99	9.12	73315
1999-05-27	8.85	8.91	8.66	8.74	56380
1999-05-28	8.85	9.01	8.85	8.96	24575
1999-06-01	8.91	8.96	8.77	8.96	58858
1999-06-02	8.93	8.93	8.91	8.91	16107
1999-06-03	8.99	9.04	8.99	9.01	47707
1999-06-04	9.12	9.26	9.12	9.26	203220
1999-06-07	9.28	9.45	9.28	9.31	23956
1999-06-08	9.47	9.47	9.36	9.42	36761
1999-06-09	9.58	9.66	9.53	9.55	84675
1999-06-10	9.66	9.85	9.66	9.82	19826
1999-06-11	9.99	10.04	9.93	10.01	195165
1999-06-14	10.12	10.12	9.99	10.04	38000
1999-06-15	9.99	10.15	9.93	10.04	72489
1999-06-16	9.93	9.99	9.82	9.88	17346
1999-06-17	9.99	10.01	9.96	10.01	33455
1999-06-18	9.77	9.93	9.77	9.93	74967
1999-06-21	9.88	9.96	9.88	9.93	99545
1999-06-22	9.85	9.88	9.63	9.63	79512
1999-06-23	9.45	9.50	9.39	9.45	11564
1999-06-24	9.45	9.55	9.45	9.53	18172
1999-06-25	9.66	9.82	9.66	9.74	45434
1999-06-28	10.04	10.04	9.96	9.96	62369
1999-06-29	9.99	10.12	9.99	10.09	53283
1999-06-30	10.04	10.26	10.04	10.26	156752
1999-07-01	10.28	10.34	10.17	10.34	69392
1999-07-02	10.39	10.47	10.39	10.39	62988
1999-07-06	10.47	10.53	10.44	10.47	38000
1999-07-07	10.58	10.63	10.47	10.58	102849
1999-07-08	10.69	10.80	10.69	10.80	100990
1999-07-09	10.69	10.80	10.63	10.69	81164
1999-07-12	10.36	10.44	10.28	10.28	35522
1999-07-13	10.39	10.50	10.39	10.50	272819
1999-07-14	10.47	10.53	10.42	10.50	92935
1999-07-15	10.50	10.69	10.50	10.69	122675
1999-07-16	10.69	10.82	10.61	10.80	38206
1999-07-19	10.58	10.58	10.42	10.44	56587
1999-07-20	10.42	10.47	10.20	10.20	30151
1999-07-21	10.17	10.28	10.17	10.23	47707
1999-07-22	10.04	10.04	9.82	10.01	78891
1999-07-23	9.99	9.99	9.88	9.93	20652
1999-07-26	9.77	9.77	9.61	9.77	33868
1999-07-27	9.82	9.88	9.80	9.80	18998
1999-07-28	9.82	9.82	9.77	9.82	7847
1999-07-29	9.63	9.66	9.55	9.63	68566
1999-07-30	9.63	9.69	9.53	9.55	21684
1999-08-02	9.72	9.88	9.72	9.77	31183
1999-08-03	9.96	10.01	9.93	9.93	23130
1999-08-04	9.99	10.09	9.99	10.01	70424
1999-08-05	10.09	10.26	10.09	10.26	32629
1999-08-06	10.15	10.26	10.04	10.09	24369
1999-08-09	10.20	10.42	10.15	10.39	74761
1999-08-10	10.04	10.12	10.04	10.12	21271
1999-08-11	9.93	10.17	9.93	10.04	53489
1999-08-12	9.88	9.96	9.85	9.90	50803
1999-08-13	10.36	10.50	10.36	10.42	137132
1999-08-16	10.36	10.39	10.28	10.31	79099
1999-08-17	10.04	10.15	10.04	10.12	2891
1999-08-18	10.04	10.15	10.04	10.09	27466
1999-08-19	9.88	9.99	9.82	9.88	16315
1999-08-20	9.99	10.26	9.88	10.23	105533
1999-08-23	10.26	10.31	10.09	10.26	82608
1999-08-24	10.26	10.26	10.04	10.15	59271
1999-08-25	10.09	10.09	9.93	9.96	32424
1999-08-26	9.72	9.72	9.55	9.58	38619
1999-08-27	9.53	9.53	9.39	9.42	24575
1999-08-30	9.34	9.45	9.28	9.34	117306
1999-08-31	9.39	9.42	9.31	9.34	21271
1999-09-01	9.61	9.74	9.61	9.72	149524
1999-09-02	9.82	9.82	9.72	9.82	13422
1999-09-03	9.93	10.04	9.93	10.04	88805
1999-09-07	9.99	10.09	9.93	10.01	10118
1999-09-08	9.93	10.04	9.88	9.99	120197
1999-09-09	10.04	10.15	9.90	10.09	279636
1999-09-10	10.20	10.23	10.07	10.07	35728
1999-09-13	10.07	10.17	10.07	10.15	92728
1999-09-14	10.04	10.12	9.93	10.01	61130
1999-09-15	10.01	10.01	9.88	9.88	23543
1999-09-16	9.99	10.12	9.99	10.04	67120
1999-09-17	10.36	10.42	10.36	10.36	41717
1999-09-20	10.26	10.34	10.15	10.17	26847
1999-09-21	10.07	10.15	9.93	9.93	54935
1999-09-22	10.15	10.15	10.04	10.09	60304
1999-09-23	10.07	10.20	9.99	10.04	221601
1999-09-24	9.82	9.99	9.82	9.99	55554
1999-09-27	9.93	10.07	9.88	10.07	73728
1999-09-28	9.96	10.07	9.88	10.04	67946
1999-09-29	9.99	10.04	9.82	9.96	76826
1999-09-30	9.96	10.04	9.96	10.04	46053
1999-10-01	10.09	10.17	10.09	10.12	111935
1999-10-04	10.04	10.31	9.99	10.31	67946
1999-10-05	10.39	10.53	10.31	10.36	108837
1999-10-06	10.36	10.42	10.26	10.34	25195
1999-10-07	10.15	10.20	10.15	10.15	18380
1999-10-08	10.04	10.15	9.93	9.93	38413
1999-10-11	9.90	9.90	9.77	9.82	47086
1999-10-12	9.93	10.04	9.85	9.99	51218
1999-10-13	9.99	10.09	9.93	9.96	57619
1999-10-14	10.04	10.15	9.96	10.09	12183
1999-10-15	9.99	10.04	9.93	9.99	8466
1999-10-18	9.82	9.82	9.72	9.82	13835
1999-10-19	9.61	9.69	9.55	9.55	49772
1999-10-20	9.72	9.72	9.66	9.66	47499
1999-10-21	9.61	9.61	9.50	9.55	13009
1999-10-22	9.58	9.69	9.55	9.69	81990
1999-10-25	9.55	9.55	9.45	9.45	23956
1999-10-26	9.55	9.77	9.47	9.47	83023
1999-10-27	9.39	9.45	9.31	9.39	27053
1999-10-28	9.28	9.53	9.28	9.50	78684
1999-10-29	9.23	9.26	9.07	9.12	183601
1999-11-01	8.99	8.99	8.74	8.77	117925
1999-11-02	8.61	8.77	8.61	8.72	31390
1999-11-03	8.85	8.91	8.82	8.91	152622
1999-11-04	9.18	9.28	9.18	9.20	14455
1999-11-05	9.26	9.26	8.96	8.96	53489
1999-11-08	8.85	8.91	8.80	8.88	38206
1999-11-09	8.91	9.01	8.91	8.91	21478
1999-11-10	9.12	9.26	9.07	9.18	21065
1999-11-11	9.28	9.34	9.26	9.28	30770
1999-11-12	9.50	9.58	9.47	9.53	25814
1999-11-15	9.77	9.77	9.69	9.77	30151
1999-11-16	9.85	10.04	9.85	10.04	60510
1999-11-17	9.99	9.99	9.82	9.90	76413
1999-11-18	10.12	10.15	10.09	10.12	35935
1999-11-19	10.15	10.20	10.12	10.20	51631
1999-11-22	10.17	10.17	10.12	10.15	152415
1999-11-23	10.09	10.09	9.99	10.04	140436
1999-11-24	9.72	9.82	9.66	9.80	244939
1999-11-26	9.77	9.82	9.74	9.82	42130
1999-11-29	9.77	9.93	9.74	9.93	64642
1999-11-30	9.55	9.61	9.39	9.45	22510
1999-12-01	9.55	9.61	9.45	9.55	48946
1999-12-02	9.72	9.82	9.69	9.80	40478
1999-12-03	9.90	9.93	9.82	9.93	36348
1999-12-06	9.82	9.82	9.58	9.63	118132
1999-12-07	9.61	9.69	9.61	9.66	75174
1999-12-08	9.55	9.66	9.50	9.61	18585
1999-12-09	9.69	9.77	9.66	9.66	16315
1999-12-10	9.66	9.66	9.58	9.63	11564
1999-12-13	9.61	9.61	9.39	9.50	68979
1999-12-14	9.63	9.77	9.63	9.72	58239
1999-12-15	9.82	10.09	9.77	10.04	41717
1999-12-16	10.34	10.47	10.34	10.47	214167
1999-12-17	10.85	11.01	10.82	10.96	355636
1999-12-20	11.12	11.23	11.06	11.17	489053
1999-12-21	11.01	11.09	10.98	11.04	98925
1999-12-22	10.93	11.06	10.82	10.96	56380
1999-12-23	11.06	11.20	11.06	11.20	42956
1999-12-27	11.01	11.15	11.01	11.01	40271
1999-12-28	11.09	11.17	10.98	11.17	50185
1999-12-29	11.15	11.28	11.15	11.25	47086
1999-12-30	11.23	11.33	11.12	11.33	32216
1999-12-31	11.33	11.47	11.28	11.47	26227
2000-01-03	11.47	11.47	11.17	11.17	57619
2000-01-04	11.69	11.69	11.50	11.58	94587
2000-01-05	11.55	11.71	11.44	11.71	198471
2000-01-06	11.60	11.66	11.39	11.52	40891
2000-01-07	11.87	12.31	11.87	12.31	247624
2000-01-10	12.20	12.31	12.12	12.20	86120
2000-01-11	11.77	11.87	11.63	11.66	56174
2000-01-12	11.71	11.77	11.55	11.69	133619
2000-01-13	11.79	11.79	11.60	11.77	76413
2000-01-14	11.74	11.77	11.71	11.77	17554
2000-01-18	11.44	11.55	11.25	11.55	53902
2000-01-19	11.36	11.36	11.17	11.31	35107
2000-01-20	11.44	11.69	11.44	11.60	23336
2000-01-21	11.39	11.39	11.23	11.23	46879
2000-01-24	11.12	11.12	10.90	10.90	149524
2000-01-25	10.96	11.12	10.90	10.90	26021
2000-01-26	10.90	10.98	10.77	10.77	46879
2000-01-27	10.69	10.80	10.58	10.66	37174
2000-01-28	10.69	10.69	10.31	10.31	29118
2000-01-31	10.20	10.31	10.07	10.23	106359
2000-02-01	10.23	10.26	10.09	10.26	53283
2000-02-02	10.26	10.26	10.20	10.20	53283
2000-02-03	10.23	10.23	10.04	10.09	15487
2000-02-04	10.09	10.20	9.88	10.20	27260
2000-02-07	10.26	10.36	10.09	10.12	137545
2000-02-08	10.36	10.42	10.26	10.28	25814
2000-02-09	9.96	9.96	9.82	9.82	49151
2000-02-10	9.66	9.66	9.55	9.63	22510
2000-02-11	9.39	9.55	9.39	9.47	51631
2000-02-14	9.20	9.47	9.20	9.36	59684
2000-02-15	9.55	9.69	9.47	9.58	103881
2000-02-16	9.39	9.50	9.31	9.50	35107
2000-02-17	9.36	9.45	9.28	9.45	122262
2000-02-18	9.18	9.23	9.01	9.09	59478
2000-02-22	9.12	9.36	9.12	9.34	239775
2000-02-23	8.96	9.01	8.85	8.91	198884
2000-02-24	8.91	9.28	8.91	8.99	393638
2000-02-25	8.96	9.20	8.96	9.09	248656
2000-02-28	8.58	8.64	8.47	8.61	127218
2000-02-29	8.61	8.64	8.50	8.64	226557
2000-03-01	8.53	8.58	8.50	8.58	70218
2000-03-02	8.69	8.80	8.64	8.74	61336
2000-03-03	8.69	8.74	8.58	8.72	30357
2000-03-06	8.37	8.37	8.10	8.10	101197
2000-03-07	8.47	8.61	8.45	8.58	24575
2000-03-08	8.53	8.66	8.47	8.58	58858
2000-03-09	8.91	8.96	8.82	8.96	47499
2000-03-10	9.01	9.01	8.91	8.91	46879
2000-03-13	8.96	9.12	8.96	9.01	47086
2000-03-14	9.39	9.39	9.31	9.31	27673
2000-03-15	9.23	9.42	9.20	9.39	50185
2000-03-16	9.55	9.77	9.55	9.69	99132
2000-03-17	9.50	9.50	9.23	9.26	20858
2000-03-20	9.39	9.53	9.26	9.47	99338
2000-03-21	9.39	9.47	9.31	9.31	46673
2000-03-22	9.31	9.39	9.23	9.39	107598
2000-03-23	9.12	9.28	9.09	9.28	50803
2000-03-24	9.07	9.31	9.07	9.31	29531
2000-03-27	9.15	9.28	9.12	9.23	170383
2000-03-28	9.23	9.39	9.18	9.31	36348
2000-03-29	9.23	9.45	9.20	9.45	43988
2000-03-30	9.45	9.55	9.39	9.55	19619
2000-03-31	9.28	9.42	9.28	9.39	64642
2000-04-03	9.50	9.85	9.50	9.80	34281
2000-04-04	9.82	9.90	9.77	9.90	134654
2000-04-05	9.90	9.90	9.77	9.80	27260
2000-04-06	9.88	9.90	9.77	9.88	24988
2000-04-07	9.82	9.82	9.63	9.72	13009
2000-04-10	9.39	9.39	9.20	9.34	28292
2000-04-11	9.23	9.28	9.07	9.12	112556
2000-04-12	9.18	9.45	9.18	9.36	48738
2000-04-13	9.28	9.39	9.07	9.07	66912
2000-04-14	9.04	9.04	8.85	8.85	32424
2000-04-17	8.85	8.96	8.74	8.85	41923
2000-04-18	8.96	9.18	8.93	9.01	92109
2000-04-19	9.18	9.31	9.09	9.18	23130
2000-04-20	9.12	9.12	9.01	9.07	25814
2000-04-24	9.01	9.18	8.99	9.07	53283
2000-04-25	9.07	9.45	9.01	9.45	73522
2000-04-26	9.34	9.45	9.28	9.45	33250
2000-04-27	9.39	9.61	9.34	9.58	58445
2000-04-28	9.28	9.34	9.15	9.15	33455
2000-05-01	9.04	9.26	8.99	9.26	53283
2000-05-02	9.36	9.93	9.36	9.93	210656
2000-05-03	9.45	9.45	9.20	9.23	64434
2000-05-04	9.12	9.23	9.12	9.18	58239
2000-05-05	9.07	9.28	8.91	9.28	110904
2000-05-08	8.91	9.15	8.91	9.15	89011
2000-05-09	8.74	8.80	8.66	8.72	91489
2000-05-10	8.53	8.56	8.39	8.39	218503
2000-05-11	8.37	8.53	8.34	8.53	20858
2000-05-12	8.50	8.53	8.42	8.53	33455
2000-05-15	8.47	8.69	8.47	8.66	77445
2000-05-16	8.74	9.01	8.74	8.96	48738
2000-05-17	8.53	8.74	8.53	8.72	52250
2000-05-18	8.66	8.69	8.61	8.66	58445
2000-05-19	8.64	8.64	8.47	8.58	70837
2000-05-22	8.58	8.58	8.42	8.42	26434
2000-05-23	8.69	8.74	8.45	8.45	63608
2000-05-24	8.64	8.80	8.53	8.69	72696
2000-05-25	8.74	8.74	8.47	8.47	34076
2000-05-26	8.58	8.74	8.47	8.66	21478
2000-05-30	8.85	8.85	8.74	8.85	41304
2000-05-31	8.74	8.80	8.66	8.74	30770
2000-06-01	8.80	8.93	8.69	8.93	39858
2000-06-02	8.91	9.18	8.85	9.09	40065
2000-06-05	9.09	9.15	9.04	9.15	126392
2000-06-06	8.96	9.07	8.80	8.91	103675
2000-06-07	9.09	9.18	9.04	9.15	70837
2000-06-08	9.04	9.12	8.91	8.96	25401
2000-06-09	8.96	8.96	8.64	8.64	54935
2000-06-12	8.74	8.96	8.74	8.91	209209
2000-06-13	9.01	9.07	8.99	8.99	117306
2000-06-14	9.28	9.53	9.28	9.53	78891
2000-06-15	9.50	9.66	9.45	9.66	100784
2000-06-16	9.93	9.93	9.80	9.80	52250
2000-06-19	9.69	9.69	9.39	9.42	123707
2000-06-20	9.61	9.69	9.53	9.66	103055
2000-06-21	9.55	9.90	9.55	9.90	87979
2000-06-22	9.85	9.90	9.85	9.90	86120
2000-06-23	9.88	9.88	9.66	9.74	92935
2000-06-26	10.04	10.04	9.96	10.04	152415
2000-06-27	10.15	10.26	10.01	10.20	108424
2000-06-28	10.15	10.26	10.15	10.26	72489
2000-06-29	10.09	10.09	9.82	9.93	55141
2000-06-30	10.31	10.31	10.07	10.26	52044
2000-07-03	9.99	10.28	9.99	10.09	56587
2000-07-05	9.66	9.77	9.47	9.47	130937
2000-07-06	9.50	9.77	9.50	9.74	35935
2000-07-07	9.72	9.82	9.58	9.58	65673
2000-07-10	9.53	9.80	9.53	9.80	91076
2000-07-11	9.82	10.01	9.82	9.93	115241
2000-07-12	9.99	10.09	9.88	10.09	29738
2000-07-13	10.04	10.04	9.66	9.74	102229
2000-07-14	9.82	9.85	9.77	9.80	39858
2000-07-17	9.61	9.66	9.39	9.55	77032
2000-07-18	9.55	9.61	9.31	9.31	92522
2000-07-19	9.31	9.39	9.12	9.15	104914
2000-07-20	9.39	9.55	9.39	9.55	17346
2000-07-21	9.72	9.85	9.53	9.53	47294
2000-07-24	9.66	9.66	9.58	9.63	34281
2000-07-25	9.50	9.66	9.50	9.55	30770
2000-07-26	9.66	9.99	9.63	9.93	131141
2000-07-27	9.55	9.63	9.12	9.26	116480
2000-07-28	9.23	9.23	9.07	9.12	86327
2000-07-31	9.12	9.18	9.07	9.09	80543
2000-08-01	9.04	9.15	9.04	9.09	37793
2000-08-02	9.07	9.12	9.07	9.09	96447
2000-08-03	9.12	9.23	8.99	8.99	197645
2000-08-04	9.18	9.20	9.09	9.09	66499
2000-08-07	9.34	9.50	9.34	9.45	112761
2000-08-08	9.50	9.50	9.39	9.42	31390
2000-08-09	9.42	9.45	9.26	9.26	29531
2000-08-10	9.50	9.61	9.45	9.47	15487
2000-08-11	9.66	9.74	9.47	9.61	51631
2000-08-14	9.63	9.88	9.53	9.88	161295
2000-08-15	9.72	9.80	9.53	9.61	68153
2000-08-16	9.72	9.90	9.72	9.90	98099
2000-08-17	9.88	9.96	9.88	9.93	32011
2000-08-18	9.88	9.88	9.61	9.66	547499
2000-08-21	9.85	9.88	9.66	9.72	1025607
2000-08-22	9.77	9.90	9.61	9.63	626599
2000-08-23	9.66	9.77	9.53	9.58	126805
2000-08-24	9.77	9.93	9.77	9.82	57206
2000-08-25	9.82	9.96	9.82	9.93	35522
2000-08-28	9.77	9.77	9.55	9.55	100990
2000-08-29	9.66	9.77	9.63	9.77	36761
2000-08-30	9.55	9.66	9.45	9.66	95621
2000-08-31	9.50	9.63	9.50	9.50	86946
2000-09-01	9.53	9.53	9.36	9.45	31598
2000-09-05	9.63	9.63	9.50	9.58	93348
2000-09-06	9.47	9.55	9.34	9.53	57619
2000-09-07	9.39	9.58	9.39	9.58	40271
2000-09-08	9.58	9.74	9.58	9.66	66499
2000-09-11	9.66	9.85	9.58	9.82	27053
2000-09-12	9.88	10.01	9.85	9.93	50803
2000-09-13	10.01	10.17	9.99	10.17	645393
2000-09-14	10.09	10.12	10.01	10.07	23749
2000-09-15	9.93	9.93	9.55	9.74	53902
2000-09-18	9.69	9.72	9.45	9.69	43162
2000-09-19	9.58	9.82	9.58	9.77	50390
2000-09-20	9.66	9.80	9.45	9.80	76619
2000-09-21	9.72	9.90	9.63	9.90	67533
2000-09-22	9.63	9.88	9.50	9.55	78065
2000-09-25	9.50	9.50	9.20	9.28	71044
2000-09-26	9.23	9.42	9.23	9.28	77239
2000-09-27	9.28	9.47	9.28	9.45	48120
2000-09-28	9.34	9.36	9.07	9.07	58032
2000-09-29	8.96	9.20	8.80	8.85	62369
2000-10-02	9.01	9.15	8.93	9.15	45434
2000-10-03	9.18	9.23	9.07	9.12	79304
2000-10-04	9.23	9.34	9.23	9.28	80543
2000-10-05	9.23	9.26	8.96	8.96	69392
2000-10-06	8.91	8.96	8.66	8.72	41923
2000-10-09	8.80	8.91	8.66	8.91	42130
2000-10-10	9.01	9.12	9.01	9.07	60923
2000-10-11	9.15	9.18	8.96	9.01	135274
2000-10-12	8.99	9.12	8.99	9.01	57413
2000-10-13	8.77	9.01	8.77	8.80	94795
2000-10-16	8.80	8.80	8.47	8.47	66912
2000-10-17	8.53	8.53	8.37	8.37	35522
2000-10-18	8.20	8.31	8.15	8.20	86327
2000-10-19	8.18	8.20	8.15	8.18	292647
2000-10-20	8.34	8.72	8.34	8.58	125359
2000-10-23	8.56	8.61	8.39	8.39	113174
2000-10-24	8.53	8.69	8.47	8.58	63403
2000-10-25	8.37	8.42	8.26	8.26	96652
2000-10-26	8.31	8.37	8.20	8.37	31803
2000-10-27	8.31	8.34	8.23	8.31	49151
2000-10-30	8.34	8.37	8.23	8.31	57000
2000-10-31	8.31	8.56	8.31	8.56	37587
2000-11-01	8.61	8.72	8.58	8.64	43369
2000-11-02	8.61	8.66	8.56	8.61	49772
2000-11-03	8.64	8.66	8.58	8.66	79925
2000-11-06	8.74	8.85	8.64	8.72	48120
2000-11-07	8.69	8.77	8.66	8.74	47912
2000-11-08	8.64	8.64	8.58	8.64	20858
2000-11-09	8.58	8.58	8.50	8.50	20032
2000-11-10	8.53	8.64	8.42	8.42	32216
2000-11-13	8.31	8.58	8.31	8.58	54728
2000-11-14	8.45	8.45	8.34	8.37	44401
2000-11-15	8.37	8.45	8.34	8.34	23543
2000-11-16	8.42	8.42	8.31	8.37	32216
2000-11-17	8.31	8.34	8.23	8.26	51631
2000-11-20	8.39	8.39	8.31	8.34	25608
2000-11-21	8.42	8.53	8.31	8.45	50803
2000-11-22	8.42	8.47	8.37	8.45	19206
2000-11-24	8.50	8.56	8.42	8.56	12390
2000-11-27	8.74	9.09	8.74	9.09	155926
2000-11-28	8.80	8.80	8.58	8.69	111317
2000-11-29	8.74	8.80	8.69	8.74	10118
2000-11-30	8.77	8.85	8.69	8.72	41304
2000-12-01	8.85	8.91	8.80	8.82	18998
2000-12-04	9.12	9.12	9.07	9.09	41097
2000-12-05	9.18	9.26	9.07	9.20	65468
2000-12-06	9.15	9.20	8.93	9.20	54315
2000-12-07	9.20	9.26	9.18	9.26	67740
2000-12-08	9.34	9.34	9.18	9.18	67533
2000-12-11	9.34	9.34	9.07	9.15	142914
2000-12-12	9.15	9.23	9.15	9.18	37587
2000-12-13	9.12	9.23	8.96	9.01	91696
2000-12-14	9.01	9.04	8.96	9.04	11977
2000-12-15	9.01	9.01	8.85	9.01	21478
2000-12-18	8.91	9.04	8.85	8.93	78271
2000-12-19	8.96	9.04	8.88	9.01	85294
2000-12-20	8.96	8.96	8.85	8.96	40891
2000-12-21	9.04	9.07	8.96	9.01	92522
2000-12-22	8.99	9.04	8.91	9.01	45227
2000-12-26	8.91	8.99	8.85	8.99	22304
2000-12-27	8.99	9.23	8.99	9.12	70631
2000-12-28	9.01	9.26	9.01	9.01	45640
2000-12-29	9.01	9.07	8.96	9.07	33868
2001-01-02	9.18	9.31	9.01	9.01	72283
2001-01-03	9.09	9.36	9.09	9.18	129902
2001-01-04	9.39	9.61	9.39	9.58	34694
2001-01-05	9.61	9.66	9.50	9.55	146425
2001-01-08	9.55	9.66	9.53	9.63	115654
2001-01-09	9.53	9.55	9.45	9.50	21271
2001-01-10	9.39	9.39	9.28	9.28	20239
2001-01-11	9.34	9.36	9.20	9.36	30151
2001-01-12	9.39	9.42	9.20	9.23	30770
2001-01-16	9.01	9.15	9.01	9.12	30357
2001-01-17	8.85	8.96	8.77	8.77	61956
2001-01-18	8.85	9.01	8.85	8.99	38619
2001-01-19	8.99	9.04	8.91	9.04	37587
2001-01-22	9.01	9.01	8.82	8.93	58652
2001-01-23	8.74	8.88	8.64	8.88	248863
2001-01-24	8.91	8.96	8.85	8.85	51837
2001-01-25	8.80	8.80	8.64	8.64	33868
2001-01-26	8.74	8.77	8.64	8.64	32216
2001-01-29	8.64	8.74	8.61	8.70	52870
2001-01-30	8.66	8.83	8.66	8.83	375671
2001-01-31	8.93	8.97	8.91	8.97	74967
2001-02-01	9.15	9.41	9.15	9.41	53076
2001-02-02	9.07	9.15	9.02	9.08	127011
2001-02-05	9.01	9.23	9.01	9.23	100990
2001-02-06	9.18	9.26	9.18	9.26	46053
2001-02-07	9.07	9.11	9.00	9.00	35107
2001-02-08	8.98	8.98	8.72	8.72	178438
2001-02-09	8.62	8.70	8.57	8.64	75174
2001-02-12	8.68	8.77	8.68	8.75	50390
2001-02-13	8.74	8.74	8.66	8.71	28912
2001-02-14	8.69	8.94	8.69	8.93	78271
2001-02-15	8.83	8.87	8.66	8.66	28912
2001-02-16	8.85	9.05	8.80	9.04	57619
2001-02-20	8.96	8.98	8.74	8.74	44608
2001-02-21	8.85	8.96	8.81	8.81	84881
2001-02-22	8.81	9.06	8.81	9.06	35522
2001-02-23	9.07	9.07	8.98	9.01	59684
2001-02-26	9.15	9.41	9.15	9.41	66499
2001-02-27	9.50	9.59	9.37	9.46	166046
2001-02-28	9.43	9.53	9.43	9.48	198677
2001-03-01	9.46	9.46	9.33	9.43	37174
2001-03-02	9.43	9.52	9.34	9.48	43162
2001-03-05	9.52	9.75	9.52	9.75	67327
2001-03-06	9.63	9.69	9.46	9.46	65468
2001-03-07	9.38	9.46	9.35	9.43	72489
2001-03-08	9.28	9.34	9.24	9.28	40271
2001-03-09	9.28	9.28	8.92	8.92	79717
2001-03-12	9.02	9.07	9.02	9.02	26021
2001-03-13	8.94	8.98	8.90	8.98	30977
2001-03-14	8.77	8.77	8.63	8.63	48120
2001-03-15	8.63	8.70	8.55	8.58	40065
2001-03-16	8.85	8.85	8.77	8.79	42749
2001-03-19	9.12	9.15	8.96	9.07	632587
2001-03-20	8.77	8.81	8.68	8.72	138578
2001-03-21	8.79	8.81	8.53	8.57	199710
2001-03-22	8.61	8.66	8.16	8.40	735645
2001-03-23	8.40	8.61	8.40	8.56	164394
2001-03-26	8.55	8.59	8.51	8.57	148285
2001-03-27	8.57	8.61	8.54	8.59	170796
2001-03-28	8.48	8.48	8.40	8.43	90663
2001-03-29	8.47	8.47	8.40	8.41	32629
2001-03-30	8.38	8.38	8.12	8.33	111522
2001-04-02	8.33	8.33	8.30	8.30	303592
2001-04-03	8.33	8.40	8.33	8.37	145392
2001-04-04	8.38	8.44	8.36	8.40	54935
2001-04-05	8.53	8.64	8.53	8.61	203427
2001-04-06	8.57	8.64	8.51	8.61	111730
2001-04-09	8.59	8.64	8.42	8.42	260429
2001-04-10	8.85	8.96	8.81	8.94	225113
2001-04-11	9.02	9.39	8.98	9.20	98719
2001-04-12	9.31	9.33	9.26	9.30	238123
2001-04-16	9.28	9.29	9.24	9.28	46053
2001-04-17	9.28	9.28	9.09	9.11	45640
2001-04-18	9.15	9.50	9.11	9.50	140849
2001-04-19	9.50	9.63	9.47	9.61	171622
2001-04-20	9.75	9.85	9.72	9.85	571457
2001-04-23	9.78	9.78	9.53	9.53	30151
2001-04-24	9.54	9.80	9.52	9.80	198264
2001-04-25	9.76	9.76	9.33	9.39	337255
2001-04-26	9.28	9.28	8.59	9.04	2971291
2001-04-27	9.09	9.26	9.09	9.24	530151
2001-04-30	9.33	9.50	9.33	9.45	196199
2001-05-01	9.63	9.74	9.57	9.69	242874
2001-05-02	9.69	9.69	9.54	9.58	164599
2001-05-03	9.62	9.62	9.46	9.50	422139
2001-05-04	9.61	9.74	9.59	9.70	108424
2001-05-07	9.72	9.76	9.63	9.76	111935
2001-05-08	9.65	9.71	9.57	9.57	80751
2001-05-09	9.65	9.76	9.65	9.75	283766
2001-05-10	9.97	10.01	9.89	9.93	192274
2001-05-11	10.02	10.02	9.89	9.91	63195
2001-05-14	9.82	9.91	9.77	9.91	89424
2001-05-15	9.67	9.82	9.67	9.78	387854
2001-05-16	9.78	9.93	9.78	9.92	215612
2001-05-17	10.23	10.36	10.17	10.26	220362
2001-05-18	10.26	10.51	10.23	10.51	252993
2001-05-21	10.65	10.71	10.58	10.64	408508
2001-05-22	10.63	10.64	10.51	10.58	114621
2001-05-23	10.58	10.58	10.32	10.35	58652
2001-05-24	10.35	10.35	10.23	10.23	126185
2001-05-25	10.20	10.21	10.10	10.16	40065
2001-05-29	10.13	10.13	10.03	10.05	200123
2001-05-30	10.04	10.04	9.87	9.89	111730
2001-05-31	9.76	9.82	9.74	9.74	202188
2001-06-01	9.78	9.99	9.74	9.91	120816
2001-06-04	9.89	9.89	9.78	9.85	162742
2001-06-05	9.72	9.97	9.68	9.97	95621
2001-06-06	9.95	10.04	9.95	10.00	376910
2001-06-07	9.95	10.08	9.95	9.97	72489
2001-06-08	10.13	10.13	10.10	10.13	84262
2001-06-11	10.14	10.14	10.03	10.04	187524
2001-06-12	9.91	9.91	9.70	9.73	87359
2001-06-13	9.72	9.77	9.72	9.75	273645
2001-06-14	9.74	9.87	9.69	9.87	169970
2001-06-15	9.82	9.89	9.78	9.89	39032
2001-06-18	9.78	9.84	9.72	9.76	51011
2001-06-19	9.85	9.86	9.72	9.72	52044
2001-06-20	9.72	9.74	9.65	9.67	364724
2001-06-21	9.50	9.50	9.37	9.41	129696
2001-06-22	9.41	9.42	9.37	9.41	165012
2001-06-25	9.39	9.40	9.24	9.29	59478
2001-06-26	9.33	9.46	9.28	9.46	297397
2001-06-27	9.43	9.46	9.39	9.46	285418
2001-06-28	9.50	9.50	9.25	9.46	218916
2001-06-29	9.46	9.48	9.35	9.39	77652
2001-07-02	9.50	9.91	9.50	9.80	433910
2001-07-03	9.91	10.04	9.86	9.97	105533
2001-07-05	10.06	10.06	9.91	9.91	437009
2001-07-06	9.74	9.74	9.46	9.50	120816
2001-07-09	9.47	9.72	9.41	9.72	75380
2001-07-10	9.63	9.63	9.43	9.55	130937
2001-07-11	9.59	9.67	9.52	9.62	113382
2001-07-12	9.62	9.62	9.54	9.61	130315
2001-07-13	9.54	9.81	9.50	9.63	104600
2001-07-16	9.63	9.67	9.46	9.46	79000
2001-07-17	9.45	9.59	9.37	9.45	36600
2001-07-18	9.44	9.45	9.36	9.42	43000
2001-07-19	9.24	9.45	9.24	9.36	156600
2001-07-20	9.36	9.36	9.11	9.24	72400
2001-07-23	9.15	9.15	8.84	8.86	78900
2001-07-24	8.81	8.81	8.40	8.52	61200
2001-07-25	8.16	8.45	8.14	8.43	200700
2001-07-26	8.56	8.60	8.45	8.54	335500
2001-07-27	8.54	8.72	8.54	8.65	93300
2001-07-30	8.74	8.80	8.65	8.69	96800
2001-07-31	8.69	9.00	8.69	8.78	164900
2001-08-01	9.10	9.33	9.10	9.21	293800
2001-08-02	9.19	9.27	9.10	9.24	94400
2001-08-03	9.24	9.27	9.16	9.23	39800
2001-08-06	9.27	9.31	9.10	9.27	26500
2001-08-07	9.19	9.19	9.01	9.05	86500
2001-08-08	8.96	8.96	8.69	8.69	27600
2001-08-09	8.70	8.77	8.69	8.74	47800
2001-08-10	8.65	8.87	8.59	8.87	68400
2001-08-13	8.65	8.86	8.65	8.80	67000
2001-08-14	8.71	8.72	8.56	8.69	67800
2001-08-15	8.86	8.87	8.80	8.80	28900
2001-08-16	8.69	8.74	8.54	8.56	81900
2001-08-17	8.78	9.10	8.70	9.10	66600
2001-08-20	9.01	9.01	8.65	8.69	85800
2001-08-21	8.83	8.83	8.74	8.78	104300
2001-08-22	8.78	8.82	8.56	8.56	66700
2001-08-23	8.69	8.83	8.66	8.66	117000
2001-08-24	8.84	9.10	8.84	8.94	71500
2001-08-27	8.96	9.10	8.96	8.96	40800
2001-08-28	9.01	9.35	9.01	9.35	93400
2001-08-29	9.30	9.32	9.13	9.26	49900
2001-08-30	9.08	9.18	8.99	9.10	25000
2001-08-31	9.01	9.02	8.75	8.94	55300
2001-09-04	8.86	9.05	8.61	8.61	69600
2001-09-05	9.05	9.13	9.01	9.05	54500
2001-09-06	8.96	9.01	8.83	8.96	34600
2001-09-07	8.96	9.11	8.83	8.87	47900
2001-09-10	8.69	8.86	8.61	8.78	55000
2001-09-17	8.03	8.03	7.77	7.82	57900
2001-09-18	7.89	8.92	7.89	8.92	100000
2001-09-19	8.03	8.20	7.90	8.01	216600
2001-09-20	7.49	7.49	7.05	7.34	149800
2001-09-21	6.91	7.32	6.74	7.07	171000
2001-09-24	7.40	7.49	7.22	7.40	185100
2001-09-25	7.31	7.49	7.05	7.19	79900
2001-09-26	7.31	7.67	7.31	7.36	109100
2001-09-27	7.31	7.58	7.31	7.54	61400
2001-09-28	7.62	7.80	7.45	7.67	93000
2001-10-01	7.76	7.76	7.62	7.62	136800
2001-10-02	7.62	7.85	7.62	7.71	60700
2001-10-03	7.71	7.94	7.71	7.85	25100
2001-10-04	8.12	8.43	7.94	7.94	116100
2001-10-05	8.20	8.38	8.09	8.16	188300
2001-10-08	7.94	8.10	7.94	8.09	48800
2001-10-09	8.03	8.16	7.67	7.78	65800
2001-10-10	7.76	8.10	7.76	7.89	149800
2001-10-11	8.16	8.29	8.16	8.18	95900
2001-10-12	8.12	8.47	8.12	8.36	96600
2001-10-15	8.69	8.87	8.61	8.74	126800
2001-10-16	8.78	8.82	8.69	8.78	192400
2001-10-17	8.79	8.79	8.43	8.78	87200
2001-10-18	8.47	8.47	8.22	8.22	52200
2001-10-19	8.13	8.34	8.12	8.34	129500
2001-10-22	8.03	8.20	7.98	8.04	141200
2001-10-23	8.12	8.19	8.03	8.12	60600
2001-10-24	8.20	8.50	8.20	8.47	83500
2001-10-25	8.38	8.47	8.22	8.31	43000
2001-10-26	8.29	8.47	8.29	8.43	35500
2001-10-29	8.52	8.52	8.25	8.29	39600
2001-10-30	8.22	8.25	7.99	8.03	30000
2001-10-31	8.12	8.15	7.94	8.15	35200
2001-11-01	8.04	8.22	8.03	8.14	53700
2001-11-02	8.14	8.22	7.80	8.20	54600
2001-11-05	8.12	8.25	8.12	8.20	40500
2001-11-06	8.16	8.25	8.03	8.09	93700
2001-11-07	8.12	8.23	8.04	8.23	58900
2001-11-08	8.23	8.36	8.09	8.20	59500
2001-11-09	8.29	8.40	8.25	8.40	346500
2001-11-12	8.47	8.81	8.47	8.63	105200
2001-11-13	8.72	8.81	8.61	8.73	179500
2001-11-14	8.99	9.27	8.99	9.19	269500
2001-11-15	9.19	9.45	9.17	9.41	219800
2001-11-16	9.00	9.01	8.80	8.91	84200
2001-11-19	8.69	9.14	8.47	9.14	382500
2001-11-20	9.14	9.14	8.87	8.98	94600
2001-11-21	8.80	9.10	8.78	8.84	70300
2001-11-23	8.87	8.94	8.83	8.83	51800
2001-11-26	8.92	9.36	8.92	9.19	107900
2001-11-27	9.23	9.30	9.01	9.22	121900
2001-11-28	9.22	9.22	9.06	9.14	43100
2001-11-29	9.05	9.19	9.01	9.13	39500
2001-11-30	9.19	9.47	9.19	9.45	37900
2001-12-03	9.45	9.54	9.20	9.50	62200
2001-12-04	9.51	9.54	9.45	9.45	31300
2001-12-05	9.45	9.61	9.43	9.60	48700
2001-12-06	9.52	9.60	9.19	9.60	293800
2001-12-07	9.59	10.26	9.58	9.81	636800
2001-12-10	9.54	9.55	9.32	9.39	183300
2001-12-11	9.41	9.59	9.33	9.59	46100
2001-12-12	9.63	9.63	9.42	9.49	138900
2001-12-13	9.40	9.40	9.14	9.27	130800
2001-12-14	9.23	9.32	9.17	9.32	92300
2001-12-17	9.19	9.35	9.19	9.30	63200
2001-12-18	9.27	9.44	9.26	9.36	73000
2001-12-19	9.36	9.44	9.28	9.38	130400
2001-12-20	9.23	9.31	9.19	9.22	33300
2001-12-21	9.27	9.59	9.27	9.50	48800
2001-12-24	9.59	9.70	9.29	9.29	33000
2001-12-26	9.38	9.69	9.38	9.63	40800
2001-12-27	9.59	9.59	9.45	9.55	29800
2001-12-28	9.45	9.81	9.36	9.36	120100
2001-12-31	9.50	9.79	9.50	9.55	47000
2002-01-02	9.75	9.83	9.68	9.81	57800
2002-01-03	9.81	9.99	9.81	9.94	186800
2002-01-04	10.21	10.26	10.06	10.18	269400
2002-01-07	10.26	10.70	10.26	10.45	478600
2002-01-08	10.55	10.55	10.27	10.34	114000
2002-01-09	10.34	10.61	10.34	10.57	556800
2002-01-10	10.52	10.52	10.26	10.28	82500
2002-01-11	10.28	10.43	10.28	10.39	134900
2002-01-14	10.21	10.26	10.08	10.18	210500
2002-01-15	10.12	10.17	10.08	10.12	128800
2002-01-16	10.08	10.08	9.94	9.97	136400
2002-01-17	9.97	9.97	9.82	9.90	110400
2002-01-18	9.81	9.99	9.81	9.85	142900
2002-01-22	10.21	10.43	10.21	10.34	170000
2002-01-23	10.58	10.58	10.39	10.48	414100
2002-01-24	10.70	11.01	10.57	10.80	304800
2002-01-25	10.70	10.70	10.43	10.56	484600
2002-01-28	10.50	10.54	10.34	10.47	312200
2002-01-29	10.26	10.29	9.99	10.03	172800
2002-01-30	10.06	10.17	10.03	10.12	445200
2002-01-31	10.12	10.33	10.12	10.31	136000
2002-02-01	10.57	10.57	10.37	10.38	191500
2002-02-04	10.43	10.70	10.43	10.52	117100
2002-02-05	10.70	10.70	10.61	10.67	77000
2002-02-06	10.84	10.88	10.77	10.81	118300
2002-02-07	10.59	10.62	10.45	10.59	73300
2002-02-08	10.57	10.75	10.57	10.71	497800
2002-02-11	11.00	11.13	10.85	11.04	229300
2002-02-12	10.97	11.08	10.84	10.88	123400
2002-02-13	10.88	11.33	10.88	11.26	229000
2002-02-14	11.25	11.36	11.25	11.33	76700
2002-02-15	11.26	11.27	10.81	10.82	69400
2002-02-19	10.82	10.82	10.61	10.70	149500
2002-02-20	10.79	10.82	10.70	10.70	65600
2002-02-21	10.70	10.88	10.70	10.87	329800
2002-02-22	10.75	10.75	10.56	10.60	244800
2002-02-25	10.79	10.84	10.67	10.67	97900
2002-02-26	10.97	10.99	10.79	10.81	99900
2002-02-27	10.97	10.97	10.88	10.88	134900
2002-02-28	11.04	11.04	10.61	10.88	85200
2002-03-01	10.79	11.01	10.75	10.97	48900
2002-03-04	11.12	11.31	11.08	11.18	281500
2002-03-05	11.22	11.22	10.92	10.97	101100
2002-03-06	11.10	11.32	11.10	11.19	101700
2002-03-07	11.37	11.55	11.30	11.37	73300
2002-03-08	11.41	11.41	11.15	11.16	93000
2002-03-11	11.24	11.24	10.97	11.06	154800
2002-03-12	11.01	11.32	11.01	11.19	105700
2002-03-13	11.17	11.19	10.77	10.83	93500
2002-03-14	10.90	10.90	10.61	10.77	156100
2002-03-15	10.66	11.15	10.17	11.07	264800
2002-03-18	10.92	10.96	10.76	10.81	153500
2002-03-19	10.88	11.01	10.84	10.92	65300
2002-03-20	10.99	11.24	10.99	11.22	50700
2002-03-21	11.13	11.13	10.85	10.92	82000
2002-03-22	10.86	10.86	10.70	10.70	82500
2002-03-25	10.61	10.75	10.53	10.67	244800
2002-03-26	10.59	10.64	10.48	10.55	114900
2002-03-27	10.92	10.92	10.84	10.90	85100
2002-03-28	10.92	11.15	10.88	10.92	328500
2002-04-01	10.92	11.13	10.90	10.94	71900
2002-04-02	11.19	11.26	11.10	11.19	114800
2002-04-03	11.19	11.19	10.99	11.06	130700
2002-04-04	10.97	11.08	10.93	10.97	56900
2002-04-05	11.33	11.33	11.03	11.04	54100
2002-04-08	10.97	11.15	10.95	11.12	49300
2002-04-09	11.12	11.15	11.01	11.12	185800
2002-04-10	11.35	11.37	11.29	11.37	60700
2002-04-11	11.26	11.26	10.88	11.02	73200
2002-04-12	10.97	11.13	10.95	11.10	70400
2002-04-15	11.08	11.15	11.01	11.10	88600
2002-04-16	11.10	11.24	11.04	11.04	87500
2002-04-17	11.19	11.24	11.13	11.16	103800
2002-04-18	11.07	11.19	11.01	11.03	295800
2002-04-19	11.06	11.13	10.97	11.13	187100
2002-04-22	11.17	11.17	10.92	10.92	157700
2002-04-23	10.88	10.88	10.75	10.77	58800
2002-04-24	10.66	10.70	10.55	10.57	108900
2002-04-25	10.57	10.59	10.43	10.52	57000
2002-04-26	10.31	10.52	10.22	10.52	84100
2002-04-29	10.30	10.34	10.01	10.26	69500
2002-04-30	10.39	10.41	10.26	10.30	80800
2002-05-01	10.30	10.30	10.17	10.26	70300
2002-05-02	10.21	10.32	10.09	10.24	82900
2002-05-03	10.43	10.67	10.43	10.67	65100
2002-05-06	10.66	10.75	10.53	10.63	91000
2002-05-07	10.63	10.63	10.30	10.34	78100
2002-05-08	10.57	11.15	10.57	11.15	109600
2002-05-09	11.01	11.06	10.79	10.92	39100
2002-05-10	10.88	11.06	10.77	10.88	37700
2002-05-13	10.84	10.95	10.84	10.93	28400
2002-05-14	11.02	11.18	11.02	11.06	130000
2002-05-15	11.15	11.33	11.03	11.03	85300
2002-05-16	11.19	11.44	11.19	11.44	154500
2002-05-17	11.53	11.53	11.34	11.44	100900
2002-05-20	11.44	11.44	11.33	11.34	38900
2002-05-21	11.28	11.30	10.99	11.06	145800
2002-05-22	10.97	11.18	10.97	11.15	135500
2002-05-23	11.06	11.06	10.88	10.98	81100
2002-05-24	11.03	11.06	10.95	11.01	110200
2002-05-28	11.06	11.17	10.94	11.15	157600
2002-05-29	11.01	11.15	10.94	11.06	107400
2002-05-30	11.06	11.06	10.92	11.01	88900
2002-05-31	11.10	11.22	11.01	11.04	297000
2002-06-03	10.97	11.00	10.82	10.97	97500
2002-06-04	10.76	10.79	10.70	10.72	385700
2002-06-05	10.66	10.79	10.55	10.79	75100
2002-06-06	10.77	10.77	10.52	10.54	117000
2002-06-07	10.45	10.70	10.43	10.55	104600
2002-06-10	10.68	10.76	10.40	10.40	157800
2002-06-11	10.46	10.51	10.34	10.43	108000
2002-06-12	10.52	10.70	10.43	10.53	177700
2002-06-13	10.61	10.68	10.51	10.59	260400
2002-06-14	10.42	10.42	10.12	10.26	94600
2002-06-17	10.33	10.48	10.32	10.43	185100
2002-06-18	10.43	10.58	10.43	10.57	162500
2002-06-19	10.30	10.57	10.26	10.43	177900
2002-06-20	10.43	10.54	10.37	10.54	52400
2002-06-21	10.54	10.57	10.26	10.39	133400
2002-06-24	10.43	10.43	10.12	10.18	86500
2002-06-25	10.48	10.57	10.34	10.42	163900
2002-06-26	10.12	10.14	9.99	10.06	111200
2002-06-27	10.27	10.39	10.18	10.36	128800
2002-06-28	10.36	10.70	10.34	10.52	99100
2002-07-01	10.52	10.63	10.30	10.34	156700
2002-07-02	10.79	10.79	10.34	10.35	107300
2002-07-03	10.26	10.66	10.24	10.52	118200
2002-07-05	10.72	10.81	10.70	10.81	143700
2002-07-08	10.81	11.15	10.77	10.92	122900
2002-07-09	10.92	11.28	10.92	11.24	142000
2002-07-10	10.97	11.01	10.61	10.70	165000
2002-07-11	10.64	10.64	10.36	10.57	273200
2002-07-12	10.57	10.61	10.26	10.38	74200
2002-07-15	9.77	9.81	9.63	9.67	92200
2002-07-16	9.50	9.52	9.35	9.40	92100
2002-07-17	9.40	9.54	9.38	9.47	311300
2002-07-18	9.64	9.87	9.64	9.71	176900
2002-07-19	9.63	9.66	9.36	9.52	138300
2002-07-22	9.52	9.66	9.40	9.45	219300
2002-07-23	9.29	9.36	9.19	9.19	304400
2002-07-24	8.74	9.34	8.74	9.32	217900
2002-07-25	9.23	9.23	8.84	8.84	99200
2002-07-26	8.78	8.92	8.69	8.79	81000
2002-07-29	8.74	9.14	8.74	9.11	169500
2002-07-30	9.19	9.25	9.05	9.23	50900
2002-07-31	9.23	9.27	9.05	9.19	104400
2002-08-01	9.05	9.14	8.83	8.94	134000
2002-08-02	8.83	8.85	8.47	8.52	212400
2002-08-05	8.33	8.33	7.94	8.00	174900
2002-08-06	8.01	8.28	8.01	8.28	221500
2002-08-07	8.41	8.61	8.35	8.59	187300
2002-08-08	8.50	8.87	8.50	8.87	235400
2002-08-09	8.92	9.23	8.92	9.03	256900
2002-08-12	8.87	8.90	8.74	8.87	162600
2002-08-13	8.60	8.78	8.58	8.65	135200
2002-08-14	8.61	8.87	8.29	8.87	270500
2002-08-15	8.87	8.88	8.74	8.87	29800
2002-08-16	8.78	8.88	8.64	8.71	492700
2002-08-19	8.87	9.15	8.87	9.11	112100
2002-08-20	9.02	9.19	8.92	8.92	107200
2002-08-21	9.19	9.31	9.05	9.29	224400
2002-08-22	9.25	9.43	9.25	9.40	126600
2002-08-23	9.27	9.45	9.05	9.05	148300
2002-08-26	9.10	9.36	9.05	9.34	127700
2002-08-27	9.48	9.63	9.36	9.36	155800
2002-08-28	9.23	9.33	9.15	9.20	116400
2002-08-29	9.02	9.27	9.01	9.19	110000
2002-08-30	8.94	9.23	8.90	8.92	142600
2002-09-03	9.01	9.01	8.83	8.87	44700
2002-09-04	8.78	8.92	8.69	8.86	98600
2002-09-05	8.61	8.70	8.47	8.47	106200
2002-09-06	8.69	8.93	8.69	8.92	147300
2002-09-09	8.83	8.96	8.78	8.87	65600
2002-09-10	8.92	9.19	8.92	9.17	87500
2002-09-11	9.39	9.41	9.31	9.33	91500
2002-09-12	9.24	9.24	9.10	9.10	71700
2002-09-13	9.25	9.34	9.14	9.26	196400
2002-09-16	9.32	9.32	9.14	9.16	171800
2002-09-17	9.19	9.32	9.12	9.22	73800
2002-09-18	9.13	9.14	8.99	9.03	124200
2002-09-19	8.87	9.08	8.87	8.97	126900
2002-09-20	8.88	8.90	8.79	8.83	172900
2002-09-23	8.78	8.78	8.41	8.52	187800
2002-09-24	8.52	8.52	8.36	8.40	111200
2002-09-25	8.60	8.92	8.53	8.92	117400
2002-09-26	8.96	9.01	8.80	9.01	127600
2002-09-27	9.11	9.27	9.05	9.05	338800
2002-09-30	8.99	8.99	8.65	8.69	184400
2002-10-01	8.98	9.26	8.98	9.26	173100
2002-10-02	9.32	9.32	8.85	8.85	199100
2002-10-03	9.01	9.17	8.99	9.05	68200
2002-10-04	9.23	9.23	8.94	9.03	66300
2002-10-07	9.03	9.14	8.92	9.00	106400
2002-10-08	9.02	9.32	8.92	9.32	186000
2002-10-09	8.90	8.99	8.56	8.56	161400
2002-10-10	8.73	9.01	8.72	9.01	224300
2002-10-11	9.19	9.36	9.18	9.27	193400
2002-10-14	9.27	9.36	9.17	9.17	99800
2002-10-15	9.36	9.63	9.36	9.58	161700
2002-10-16	9.58	9.58	9.27	9.28	138700
2002-10-17	9.81	10.00	9.79	9.88	201100
2002-10-18	9.88	9.88	9.65	9.65	124300
2002-10-21	9.71	9.81	9.63	9.81	123100
2002-10-22	9.63	9.69	9.52	9.52	352700
2002-10-23	9.61	9.94	9.61	9.94	281900
2002-10-24	9.72	9.88	9.65	9.70	158600
2002-10-25	9.51	9.56	9.32	9.32	188800
2002-10-28	9.45	9.68	9.45	9.52	181600
2002-10-29	9.59	9.59	9.29	9.39	178400
2002-10-30	9.36	9.45	9.27	9.45	218600
2002-10-31	9.50	9.54	9.40	9.44	167100
2002-11-01	9.36	9.49	9.24	9.49	251600
2002-11-04	9.62	9.78	9.59	9.66	100900
2002-11-05	9.68	9.88	9.68	9.68	168300
2002-11-06	9.85	10.05	9.79	10.05	205800
2002-11-07	9.85	9.94	9.72	9.73	235200
2002-11-08	9.68	9.84	9.68	9.72	192700
2002-11-11	9.54	9.66	9.54	9.55	388200
2002-11-12	9.38	9.61	9.38	9.54	291800
2002-11-13	9.50	9.52	9.36	9.36	79200
2002-11-14	9.34	9.50	9.34	9.39	249600
2002-11-15	9.60	9.64	9.50	9.56	99200
2002-11-18	9.72	9.99	9.71	9.72	190700
2002-11-19	9.67	9.72	9.59	9.61	261900
2002-11-20	9.65	9.90	9.63	9.90	101200
2002-11-21	9.94	10.10	9.85	10.09	214700
2002-11-22	10.12	10.13	9.92	9.96	224300
2002-11-25	10.03	10.08	9.81	9.84	106600
2002-11-26	9.68	9.68	9.48	9.52	103800
2002-11-27	9.43	9.72	9.41	9.72	267200
2002-11-29	10.06	10.41	10.03	10.24	166300
2002-12-02	10.30	10.39	10.27	10.32	238700
2002-12-03	10.26	10.26	10.07	10.08	220800
2002-12-04	10.03	10.14	9.99	10.07	70800
2002-12-05	10.09	10.15	9.90	9.99	280600
2002-12-06	10.03	10.26	9.92	10.26	181400
2002-12-09	10.17	10.21	9.92	9.92	212900
2002-12-10	9.99	9.99	9.83	9.96	76100
2002-12-11	9.81	9.98	9.77	9.98	198200
2002-12-12	9.88	9.90	9.77	9.87	75700
2002-12-13	9.68	9.80	9.68	9.78	76900
2002-12-16	9.72	9.93	9.62	9.93	383800
2002-12-17	10.30	10.30	9.99	10.04	272100
2002-12-18	10.04	10.04	9.77	9.78	103900
2002-12-19	9.69	9.78	9.59	9.60	145200
2002-12-20	9.81	10.11	9.68	10.03	89300
2002-12-23	9.93	10.14	9.93	10.01	122200
2002-12-24	10.17	10.34	9.99	10.11	43200
2002-12-26	10.11	10.28	9.99	10.21	119700
2002-12-27	10.33	10.33	9.99	10.04	107300
2002-12-30	10.12	10.17	9.94	10.13	150700
2002-12-31	10.19	10.26	10.01	10.26	154500
2003-01-02	10.26	10.43	10.17	10.17	174800
2003-01-03	10.29	10.57	10.29	10.42	137500
2003-01-06	10.30	10.42	10.26	10.30	228700
2003-01-07	10.18	10.37	10.08	10.24	261100
2003-01-08	10.20	10.28	10.12	10.12	177800
2003-01-09	10.17	10.34	10.17	10.28	179800
2003-01-10	10.26	10.34	10.17	10.21	115600
2003-01-13	10.18	10.27	10.15	10.19	326900
2003-01-14	10.15	10.35	10.15	10.29	256200
2003-01-15	10.33	10.33	10.09	10.17	388000
2003-01-16	10.12	10.26	10.08	10.20	102400
2003-01-17	10.29	10.29	10.03	10.12	152900
2003-01-21	10.14	10.14	9.87	9.93	129000
2003-01-22	9.90	9.90	9.73	9.89	214500
2003-01-23	9.89	9.89	9.70	9.85	175100
2003-01-24	9.85	9.90	9.68	9.85	202200
2003-01-27	9.82	9.83	9.53	9.67	283500
2003-01-28	9.63	9.63	9.42	9.58	224500
2003-01-29	9.65	9.65	9.37	9.50	166200
2003-01-30	9.45	9.54	9.27	9.27	294800
2003-01-31	9.16	9.41	9.16	9.41	251900
2003-02-03	9.27	9.45	9.27	9.36	494800
2003-02-04	9.50	9.63	9.39	9.60	156800
2003-02-05	9.51	9.68	9.51	9.59	956500
2003-02-06	9.59	9.63	9.54	9.56	382300
2003-02-07	9.71	9.81	9.68	9.68	127000
2003-02-10	9.77	9.81	9.63	9.77	145900
2003-02-11	9.83	9.83	9.67	9.77	227100
2003-02-12	9.77	9.79	9.69	9.72	229200
2003-02-13	9.57	9.63	9.37	9.62	261600
2003-02-14	9.54	9.63	9.44	9.62	60800
2003-02-18	9.62	9.79	9.62	9.72	127800
2003-02-19	9.81	9.91	9.79	9.89	199900
2003-02-20	9.90	9.90	9.73	9.88	101300
2003-02-21	9.80	9.94	9.69	9.94	203400
2003-02-24	10.01	10.17	9.94	10.01	153200
2003-02-25	10.08	10.08	9.90	10.06	179100
2003-02-26	10.15	10.15	9.90	9.95	204700
2003-02-27	10.01	10.08	9.85	9.99	76500
2003-02-28	9.94	10.03	9.85	10.01	104400
2003-03-03	10.08	10.29	10.08	10.24	258000
2003-03-04	10.15	10.15	9.95	9.95	227600
2003-03-05	9.94	10.03	9.81	9.94	110900
2003-03-06	9.83	9.86	9.69	9.73	80900
2003-03-07	9.54	9.66	9.49	9.66	107500
2003-03-10	9.61	9.61	9.37	9.47	144200
2003-03-11	9.38	9.50	9.35	9.35	331000
2003-03-12	9.27	9.35	9.18	9.19	356200
2003-03-13	9.27	9.67	9.27	9.67	300700
2003-03-14	9.76	10.03	9.63	9.63	215200
2003-03-17	9.54	9.99	9.54	9.87	185500
2003-03-18	9.87	10.15	9.87	9.91	493500
2003-03-19	10.21	10.28	10.08	10.26	210900
2003-03-20	9.85	10.06	9.85	9.99	112500
2003-03-21	10.03	10.24	9.99	10.23	225400
2003-03-24	9.94	9.95	9.72	9.74	155100
2003-03-25	9.83	10.04	9.83	10.04	79300
2003-03-26	9.85	10.11	9.85	10.03	88300
2003-03-27	9.94	10.02	9.84	9.92	134100
2003-03-28	9.93	9.97	9.85	9.86	242400
2003-03-31	9.87	9.97	9.83	9.90	132500
2003-04-01	9.84	9.90	9.77	9.89	47900
2003-04-02	9.89	10.14	9.89	10.06	110300
2003-04-03	10.09	10.20	10.09	10.09	159200
2003-04-04	10.09	10.17	10.03	10.08	69100
2003-04-07	10.17	10.44	10.17	10.34	94300
2003-04-08	10.25	10.39	10.13	10.13	114100
2003-04-09	10.22	10.22	9.99	10.03	103600
2003-04-10	9.99	10.12	9.85	9.88	59200
2003-04-11	9.99	10.17	9.99	10.06	242400
2003-04-14	10.06	10.25	10.06	10.25	87500
2003-04-15	10.25	10.39	10.21	10.31	139900
2003-04-16	10.42	10.42	10.09	10.24	428000
2003-04-17	10.20	10.51	10.20	10.34	45600
2003-04-21	10.26	10.51	10.26	10.42	66900
2003-04-22	10.49	10.66	10.42	10.58	218200
2003-04-23	10.34	10.43	10.26	10.38	206900
2003-04-24	9.85	9.99	9.69	9.87	453000
2003-04-25	9.87	9.87	9.63	9.63	114000
2003-04-28	9.70	9.87	9.70	9.87	184700
2003-04-29	9.94	10.09	9.93	10.09	202600
2003-04-30	10.00	10.05	9.90	9.94	98200
2003-05-01	9.94	10.12	9.92	10.05	226900
2003-05-02	10.07	10.07	9.86	10.00	73000
2003-05-05	9.94	10.19	9.94	10.09	102100
2003-05-06	10.06	10.19	9.96	10.16	141400
2003-05-07	9.94	9.94	9.68	9.68	222200
2003-05-08	9.74	9.90	9.74	9.77	131800
2003-05-09	9.85	10.03	9.77	10.03	112800
2003-05-12	9.99	10.15	9.88	10.09	88400
2003-05-13	10.00	10.04	9.92	9.99	181900
2003-05-14	9.92	9.92	9.81	9.83	89000
2003-05-15	9.78	9.85	9.72	9.77	169400
2003-05-16	9.72	9.96	9.63	9.72	873700
2003-05-19	9.81	9.81	9.66	9.75	81200
2003-05-20	9.75	9.84	9.75	9.77	68000
2003-05-21	9.81	9.81	9.69	9.77	111300
2003-05-22	9.91	10.03	9.89	10.01	114500
2003-05-23	10.06	10.20	10.02	10.08	58600
2003-05-27	9.99	10.15	9.93	10.09	237500
2003-05-28	10.14	10.16	10.03	10.16	155100
2003-05-29	10.10	10.22	10.01	10.14	78700
2003-05-30	10.14	10.26	10.12	10.26	131300
2003-06-02	10.17	10.43	10.17	10.34	110500
2003-06-03	10.30	10.35	10.26	10.31	63600
2003-06-04	10.38	10.52	10.31	10.48	173200
2003-06-05	10.39	10.56	10.35	10.53	266800
2003-06-06	10.51	10.70	10.47	10.47	263800
2003-06-09	10.48	10.56	10.33	10.33	178800
2003-06-10	10.61	10.66	10.39	10.61	837400
2003-06-11	10.61	10.86	10.52	10.75	419100
2003-06-12	10.79	10.84	10.66	10.71	150700
2003-06-13	10.79	10.82	10.66	10.75	105500
2003-06-16	10.79	10.97	10.79	10.97	88600
2003-06-17	10.97	11.05	10.84	10.95	405100
2003-06-18	10.70	10.86	10.66	10.75	190900
2003-06-19	10.72	10.79	10.61	10.69	320100
2003-06-20	10.75	10.77	10.52	10.68	100900
2003-06-23	10.73	10.75	10.43	10.53	158600
2003-06-24	10.43	10.52	10.41	10.46	89400
2003-06-25	10.57	10.68	10.38	10.38	141400
2003-06-26	10.39	10.42	10.19	10.34	101400
2003-06-27	10.39	10.43	10.26	10.26	85000
2003-06-30	10.34	10.51	10.28	10.34	163100
2003-07-01	10.36	10.40	10.12	10.24	211800
2003-07-02	10.21	10.33	10.08	10.33	177000
2003-07-03	10.42	10.42	10.26	10.26	109400
2003-07-07	10.61	10.76	10.57	10.69	289600
2003-07-08	10.59	10.67	10.52	10.60	264600
2003-07-09	10.76	10.77	10.58	10.63	409600
2003-07-10	10.70	11.66	10.70	10.76	377800
2003-07-11	10.65	10.75	10.62	10.70	156300
2003-07-14	10.79	10.96	10.79	10.86	168400
2003-07-15	10.72	10.79	10.49	10.49	963900
2003-07-16	10.67	10.91	10.63	10.71	363700
2003-07-17	10.79	10.88	10.66	10.77	170600
2003-07-18	10.77	10.91	10.63	10.90	86600
2003-07-21	10.74	10.77	10.58	10.58	124000
2003-07-22	10.75	10.91	10.73	10.91	138600
2003-07-23	10.97	11.27	10.97	10.97	181500
2003-07-24	11.37	11.53	11.35	11.38	277800
2003-07-25	11.66	11.90	11.50	11.86	396800
2003-07-28	11.86	11.88	11.72	11.73	260500
2003-07-29	11.82	11.86	11.64	11.66	114800
2003-07-30	11.59	11.60	11.43	11.47	152800
2003-07-31	11.46	11.64	11.46	11.59	419300
2003-08-01	11.66	11.82	11.58	11.73	222100
2003-08-04	11.68	11.72	11.50	11.51	185800
2003-08-05	11.53	11.71	11.53	11.56	286600
2003-08-06	11.76	11.81	11.63	11.81	206700
2003-08-07	11.79	11.81	11.69	11.81	170700
2003-08-08	11.90	11.99	11.86	11.86	147300
2003-08-11	11.86	11.98	11.82	11.91	286100
2003-08-12	11.86	11.91	11.78	11.91	142600
2003-08-13	11.99	12.03	11.95	12.02	128600
2003-08-14	12.02	12.15	12.02	12.14	246400
2003-08-15	12.18	12.26	12.14	12.21	113900
2003-08-18	12.48	12.65	12.48	12.59	125700
2003-08-19	12.59	12.59	12.40	12.50	336900
2003-08-20	12.41	12.51	12.40	12.48	740500
2003-08-21	12.35	12.48	12.31	12.40	404300
2003-08-22	12.44	12.48	12.31	12.31	523700
2003-08-25	12.37	12.37	12.15	12.19	351600
2003-08-26	12.13	12.29	12.06	12.18	222000
2003-08-27	12.19	12.35	12.19	12.32	193100
2003-08-28	12.53	12.70	12.53	12.59	324900
2003-08-29	12.62	12.82	12.62	12.73	166000
2003-09-02	13.02	13.02	12.69	12.81	528100
2003-09-03	12.71	12.92	12.71	12.84	747200
2003-09-04	12.84	13.02	12.71	12.86	866700
2003-09-05	12.91	13.10	12.88	13.02	553800
2003-09-08	13.09	13.15	13.02	13.14	149700
2003-09-09	13.31	13.38	13.21	13.26	200300
2003-09-10	12.98	13.09	12.84	12.87	245000
2003-09-11	12.87	13.00	12.87	12.94	417400
2003-09-12	12.85	12.96	12.83	12.88	437000
2003-09-15	12.93	12.95	12.77	12.88	346600
2003-09-16	12.93	13.14	12.89	13.02	246200
2003-09-17	13.04	13.12	13.01	13.04	288600
2003-09-18	13.00	13.20	12.95	13.12	548800
2003-09-19	13.12	13.23	13.02	13.02	791400
2003-09-22	13.02	13.03	12.93	12.94	444700
2003-09-23	12.93	13.00	12.84	12.98	570900
2003-09-24	13.15	13.18	12.89	12.98	183300
2003-09-25	12.98	13.05	12.75	12.80	196200
2003-09-26	12.78	12.78	12.53	12.53	312600
2003-09-29	12.68	12.81	12.54	12.81	193200
2003-09-30	12.91	12.92	12.62	12.65	170100
2003-10-01	12.57	12.80	12.56	12.76	268900
2003-10-02	12.76	12.98	12.71	12.93	150800
2003-10-03	13.02	13.29	13.02	13.24	198500
2003-10-06	13.33	13.60	13.33	13.56	269100
2003-10-07	13.47	13.64	13.39	13.56	449500
2003-10-08	13.66	13.66	13.39	13.49	171600
2003-10-09	14.05	14.25	13.89	14.00	381700
2003-10-10	14.09	14.22	14.02	14.05	154800
2003-10-13	14.18	14.62	14.14	14.57	305900
2003-10-14	14.53	14.58	14.36	14.53	239500
2003-10-15	14.63	14.76	14.63	14.71	562600
2003-10-16	14.94	14.97	14.81	14.82	423300
2003-10-17	14.76	14.89	14.71	14.74	339600
2003-10-20	14.78	14.80	14.63	14.70	323700
2003-10-21	14.82	15.07	14.74	15.00	493600
2003-10-22	14.95	14.95	14.82	14.84	393600
2003-10-23	14.26	14.54	14.18	14.41	414400
2003-10-24	14.18	14.28	14.11	14.11	317200
2003-10-27	14.15	14.28	14.13	14.25	302100
2003-10-28	14.23	14.54	14.23	14.53	470000
2003-10-29	14.09	14.30	14.04	14.15	609200
2003-10-30	14.63	14.83	14.63	14.79	440500
2003-10-31	14.80	14.80	14.56	14.70	246300
2003-11-03	14.58	14.76	14.51	14.57	286100
2003-11-04	14.51	14.71	14.51	14.70	594600
2003-11-05	14.49	14.49	14.27	14.38	596300
2003-11-06	14.72	14.75	14.59	14.73	377300
2003-11-07	14.92	14.94	14.72	14.85	188000
2003-11-10	14.89	14.89	14.68	14.73	339000
2003-11-11	14.37	14.44	14.20	14.36	247200
2003-11-12	14.43	14.70	14.43	14.67	303000
2003-11-13	14.71	14.78	14.62	14.73	323000
2003-11-14	14.63	14.76	14.35	14.35	366600
2003-11-17	14.23	14.36	13.96	14.06	348300
2003-11-18	14.40	14.45	14.22	14.30	270100
2003-11-19	14.38	14.40	14.25	14.38	196100
2003-11-20	14.22	14.31	14.00	14.02	343800
2003-11-21	14.02	14.12	13.82	13.98	286500
2003-11-24	13.91	13.95	13.82	13.87	434600
2003-11-25	14.27	14.36	14.18	14.25	436200
2003-11-26	14.47	14.56	14.16	14.47	421500
2003-11-28	14.46	14.71	14.46	14.67	213600
2003-12-01	14.54	14.93	14.50	14.88	707500
2003-12-02	14.87	15.04	14.85	14.91	390700
2003-12-03	15.16	15.45	15.12	15.37	570400
2003-12-04	15.33	15.34	15.23	15.31	265800
2003-12-05	15.23	15.33	15.12	15.23	301600
2003-12-08	15.32	15.47	15.25	15.44	663900
2003-12-09	15.40	15.74	15.36	15.46	913600
2003-12-10	15.61	15.61	15.26	15.38	560500
2003-12-11	15.23	15.32	15.04	15.32	758600
2003-12-12	15.43	15.56	15.33	15.55	377100
2003-12-15	15.83	15.95	15.70	15.71	330300
2003-12-16	15.54	15.54	15.38	15.48	318200
2003-12-17	15.61	15.70	15.38	15.55	532400
2003-12-18	15.52	15.95	15.52	15.87	462700
2003-12-19	15.92	16.05	15.89	15.94	1292800
2003-12-22	15.90	15.92	15.71	15.83	489500
2003-12-23	15.65	15.79	15.61	15.70	360900
2003-12-24	15.90	16.41	15.90	16.29	298700
2003-12-26	16.18	16.45	16.15	16.29	274200
2003-12-29	16.30	16.36	16.19	16.32	543200
2003-12-30	16.40	16.49	16.35	16.36	340900
2003-12-31	16.39	16.44	16.15	16.28	321700
2004-01-02	16.41	16.65	16.28	16.57	362300
2004-01-05	16.85	17.18	16.84	17.12	800300
2004-01-06	17.35	17.35	17.05	17.12	614900
2004-01-07	16.72	16.72	16.37	16.51	804900
2004-01-08	16.50	16.77	16.42	16.68	524600
2004-01-09	16.32	16.36	15.97	16.17	1724400
2004-01-12	16.32	16.44	16.23	16.28	698700
2004-01-13	16.26	16.32	16.04	16.05	564200
2004-01-14	16.44	16.63	16.34	16.55	741700
2004-01-15	16.23	16.28	15.83	15.94	762800
2004-01-16	15.70	15.88	15.62	15.66	1469100
2004-01-20	16.05	16.23	15.96	16.13	650000
2004-01-21	16.25	16.36	16.11	16.32	293300
2004-01-22	16.54	16.54	16.31	16.31	438500
2004-01-23	16.51	16.52	15.61	16.36	242300
2004-01-26	16.41	16.41	16.28	16.36	435000
2004-01-27	16.25	16.25	16.06	16.11	254200
2004-01-28	15.96	16.05	15.38	15.56	1062800
2004-01-29	15.61	15.69	14.83	15.03	1698800
2004-01-30	15.03	15.38	14.99	15.25	1267700
2004-02-02	15.34	15.37	15.08	15.24	513800
2004-02-03	15.34	15.35	15.09	15.12	390300
2004-02-04	15.15	15.34	15.13	15.23	367900
2004-02-05	15.58	15.66	15.53	15.61	780900
2004-02-06	15.59	15.83	15.53	15.77	167500
2004-02-09	16.19	16.33	16.07	16.08	599200
2004-02-10	16.30	16.40	16.11	16.19	487700
2004-02-11	16.05	16.67	16.05	16.60	696800
2004-02-12	16.68	16.90	16.68	16.84	503700
2004-02-13	16.86	16.97	16.50	16.72	471400
2004-02-17	17.21	17.29	17.12	17.22	517100
2004-02-18	17.33	17.33	16.77	16.88	394000
2004-02-19	17.61	17.92	17.61	17.78	2223000
2004-02-20	17.46	17.60	17.20	17.22	2974700
2004-02-23	17.22	17.27	16.90	16.90	2240200
2004-02-24	16.78	16.90	16.67	16.83	2250900
2004-02-25	16.83	16.94	16.73	16.74	1761200
2004-02-26	16.85	17.08	16.85	17.03	1071200
2004-02-27	16.92	17.06	16.87	17.04	974000
2004-03-01	17.37	17.75	17.35	17.59	2063300
2004-03-02	17.59	17.74	17.42	17.46	2557900
2004-03-03	17.08	17.09	16.66	16.85	1653600
2004-03-04	16.85	16.87	16.72	16.76	1416400
2004-03-05	16.90	17.19	16.88	17.11	791500
2004-03-08	17.07	17.14	16.77	16.77	861600
2004-03-09	16.97	17.02	16.77	16.80	535600
2004-03-10	16.41	16.50	16.05	16.06	1133300
2004-03-11	15.70	16.00	15.62	15.66	1171200
2004-03-12	15.83	16.11	15.83	16.10	1267600
2004-03-15	16.19	16.23	15.87	15.97	717700
2004-03-16	16.22	16.32	16.14	16.23	663600
2004-03-17	16.41	16.67	16.37	16.61	905500
2004-03-18	16.59	16.75	16.54	16.72	603800
2004-03-19	16.79	16.79	16.53	16.53	379400
2004-03-22	16.41	16.41	16.10	16.18	478600
2004-03-23	16.32	16.41	16.27	16.33	399600
2004-03-24	16.03	16.04	15.66	15.66	845400
2004-03-25	15.74	16.13	15.70	16.05	1002000
2004-03-26	16.19	16.29	16.05	16.20	756100
2004-03-29	16.32	16.50	16.32	16.39	517500
2004-03-30	16.68	16.71	16.43	16.66	467500
2004-03-31	16.85	16.85	16.63	16.75	606600
2004-04-01	16.90	17.10	16.89	17.05	546600
2004-04-02	17.23	17.35	17.22	17.28	595900
2004-04-05	17.06	17.13	16.93	17.07	422200
2004-04-06	16.91	16.93	16.85	16.88	366100
2004-04-07	16.99	17.12	16.86	17.08	264000
2004-04-08	16.99	17.03	16.88	16.90	518100
2004-04-12	16.94	17.14	16.90	17.11	884900
2004-04-13	16.99	16.99	16.33	16.44	782500
2004-04-14	16.05	16.10	15.93	16.05	1102200
2004-04-15	16.01	16.13	15.96	16.04	416000
2004-04-16	16.05	16.34	16.05	16.26	284000
2004-04-19	16.27	16.27	16.05	16.17	397600
2004-04-20	16.16	16.16	15.81	15.81	607300
2004-04-21	15.62	15.63	15.30	15.34	1193800
2004-04-22	15.41	15.86	15.38	15.85	891300
2004-04-23	15.92	16.04	15.72	15.97	700800
2004-04-26	15.78	15.84	15.61	15.64	527000
2004-04-27	15.69	15.82	15.62	15.70	265600
2004-04-28	15.38	15.39	14.90	14.96	1196800
2004-04-29	14.27	14.89	14.22	14.54	1876900
2004-04-30	14.76	14.76	14.54	14.63	891100
2004-05-03	14.63	14.69	14.40	14.67	772400
2004-05-04	14.98	15.29	14.98	15.20	1163000
2004-05-05	15.33	15.37	15.23	15.35	540000
2004-05-06	15.13	15.15	14.76	14.87	659500
2004-05-07	14.71	14.88	14.47	14.48	827800
2004-05-10	14.09	14.22	13.03	14.17	1211800
2004-05-11	14.15	14.45	14.13	14.45	698900
2004-05-12	14.52	14.58	14.20	14.45	511700
2004-05-13	14.22	14.39	14.19	14.30	354400
2004-05-14	14.26	14.38	14.14	14.28	876200
2004-05-17	14.18	14.29	13.97	14.00	722800
2004-05-18	14.18	14.48	14.14	14.38	602200
2004-05-19	14.85	15.06	14.77	14.84	745300
2004-05-20	14.64	14.71	14.44	14.54	268600
2004-05-21	14.89	15.07	14.89	14.91	869500
2004-05-24	15.07	15.12	14.88	14.94	412700
2004-05-25	14.85	15.20	14.80	15.16	533200
2004-05-26	15.25	15.29	15.12	15.24	347000
2004-05-27	15.40	15.55	15.38	15.45	340300
2004-05-28	15.45	15.45	15.25	15.38	214100
2004-06-01	15.44	15.50	15.29	15.36	365900
2004-06-02	15.29	15.29	14.99	15.02	494300
2004-06-03	14.87	14.89	14.65	14.67	472000
2004-06-04	14.89	14.94	14.80	14.92	227800
2004-06-07	15.20	15.61	15.20	15.60	670300
2004-06-08	15.42	15.46	15.34	15.42	706800
2004-06-09	15.07	15.12	14.79	14.82	1084500
2004-06-10	15.14	15.16	14.98	15.12	425800
2004-06-14	14.67	14.82	14.63	14.79	536400
2004-06-15	14.80	15.20	14.80	15.16	932500
2004-06-16	15.16	15.16	14.93	14.98	527900
2004-06-17	15.16	15.25	15.10	15.14	1346800
2004-06-18	15.28	15.44	15.28	15.32	742200
2004-06-21	15.45	15.47	15.34	15.37	614800
2004-06-22	15.15	15.20	15.07	15.15	548900
2004-06-23	15.19	15.31	15.03	15.30	595600
2004-06-24	15.34	15.53	15.34	15.52	600900
2004-06-25	15.53	15.78	15.53	15.60	860600
2004-06-28	15.69	15.75	15.45	15.47	444900
2004-06-29	15.41	15.42	15.34	15.38	901100
2004-06-30	15.45	15.68	15.43	15.62	366500
2004-07-01	15.69	15.69	15.48	15.61	248200
2004-07-02	15.68	15.79	15.65	15.78	373100
2004-07-06	15.95	16.05	15.84	16.01	736800
2004-07-07	16.16	16.50	16.12	16.41	771300
2004-07-08	16.38	16.41	16.23	16.26	619500
2004-07-09	16.36	16.58	16.33	16.52	648100
2004-07-12	16.54	16.60	16.52	16.58	846200
2004-07-13	16.59	16.67	16.51	16.64	815000
2004-07-14	16.44	16.50	16.39	16.44	566700
2004-07-15	16.53	16.68	16.52	16.52	636600
2004-07-16	16.68	16.85	16.66	16.74	423900
2004-07-19	16.73	16.83	16.64	16.75	867600
2004-07-20	16.50	16.57	16.33	16.57	433400
2004-07-21	16.59	16.61	16.18	16.19	543200
2004-07-22	16.11	16.19	16.01	16.09	916900
2004-07-23	15.86	15.86	15.72	15.75	612600
2004-07-26	15.87	15.91	15.77	15.78	380400
2004-07-27	15.91	15.97	15.71	15.93	879700
2004-07-28	15.96	16.05	15.92	16.03	564300
2004-07-29	16.05	16.36	16.05	16.19	895900
2004-07-30	16.45	16.54	16.34	16.48	645200
2004-08-02	16.36	16.51	16.33	16.46	368900
2004-08-03	16.69	16.79	16.66	16.70	654600
2004-08-04	16.72	16.72	16.56	16.57	551400
2004-08-05	16.67	16.74	16.42	16.42	697300
2004-08-06	16.59	16.68	16.54	16.58	602300
2004-08-09	16.44	16.56	16.42	16.52	479900
2004-08-10	16.56	16.75	16.56	16.69	770000
2004-08-11	16.55	16.57	16.37	16.46	318200
2004-08-12	16.59	16.67	16.50	16.57	197800
2004-08-13	16.62	16.85	16.62	16.75	311300
2004-08-16	17.03	17.18	16.94	17.11	662300
2004-08-17	17.03	17.22	17.00	17.00	924500
2004-08-18	16.77	16.92	16.70	16.92	698700
2004-08-19	17.15	17.35	17.10	17.25	831000
2004-08-20	17.12	17.37	17.08	17.30	1236100
2004-08-23	17.46	17.48	17.21	17.21	868400
2004-08-24	16.99	17.02	16.72	16.75	523700
2004-08-25	16.56	16.72	16.52	16.71	692200
2004-08-26	16.74	16.81	16.63	16.75	433400
2004-08-27	16.82	16.93	16.80	16.84	283900
2004-08-30	16.51	16.62	16.45	16.45	576400
2004-08-31	16.63	16.79	16.60	16.69	481500
2004-09-01	16.64	16.71	16.50	16.60	746900
2004-09-02	16.69	16.75	16.64	16.75	550300
2004-09-03	16.56	16.60	16.46	16.50	424900
2004-09-07	16.45	16.54	16.36	16.37	575900
2004-09-08	16.36	16.44	16.24	16.35	620600
2004-09-09	16.36	16.44	16.19	16.38	799000
2004-09-10	16.40	16.48	16.38	16.42	429300
2004-09-13	16.50	16.64	16.41	16.44	624900
2004-09-14	16.54	16.73	16.52	16.68	418700
2004-09-15	16.63	16.63	16.37	16.41	342100
2004-09-16	16.69	16.91	16.63	16.81	747900
2004-09-17	17.27	17.32	17.21	17.28	932700
2004-09-20	17.23	17.41	17.20	17.30	680900
2004-09-21	17.52	17.74	17.44	17.68	1509200
2004-09-22	17.72	17.72	17.58	17.59	1033100
2004-09-23	17.68	17.87	17.66	17.83	989900
2004-09-24	17.61	17.73	17.58	17.66	1335200
2004-09-27	17.57	17.61	17.51	17.56	1057100
2004-09-28	18.33	18.50	18.10	18.45	3179100
2004-09-29	18.59	18.63	18.51	18.63	1384700
2004-09-30	18.42	18.58	18.33	18.50	916200
2004-10-01	18.57	18.93	18.51	18.89	1427400
2004-10-04	18.86	18.88	18.64	18.84	1999900
2004-10-05	19.17	19.31	18.99	19.29	1908700
2004-10-06	19.08	19.52	19.04	19.49	2964900
2004-10-07	19.62	19.70	19.35	19.36	1684700
2004-10-08	19.62	19.66	19.42	19.44	1803900
2004-10-11	19.56	19.57	19.33	19.41	854300
2004-10-12	18.99	19.15	18.91	19.12	1264400
2004-10-13	18.42	18.42	18.07	18.19	2000600
2004-10-14	18.28	18.45	18.21	18.21	842000
2004-10-15	18.33	18.42	18.26	18.30	698000
2004-10-18	18.28	18.35	18.08	18.10	638400
2004-10-19	18.01	18.07	17.68	17.75	1787100
2004-10-20	17.74	18.04	17.66	17.90	1358300
2004-10-21	18.25	18.46	18.24	18.44	945200
2004-10-22	18.46	18.48	18.16	18.23	818600
2004-10-25	18.28	18.54	18.28	18.46	762200
2004-10-26	18.64	18.81	18.58	18.75	1172200
2004-10-27	18.82	18.90	18.75	18.84	700800
2004-10-28	18.03	18.24	17.92	18.07	2451900
2004-10-29	18.22	18.50	18.18	18.43	909900
2004-11-01	18.64	18.64	18.43	18.59	626900
2004-11-02	18.59	18.59	18.42	18.45	406700
2004-11-03	18.74	18.99	18.69	18.99	900600
2004-11-04	18.82	19.33	18.82	19.32	1096600
2004-11-05	19.04	19.12	18.99	19.04	894000
2004-11-08	18.88	18.93	18.77	18.78	691400
2004-11-09	18.97	19.13	18.88	19.04	490900
2004-11-10	19.42	19.53	19.32	19.41	1168400
2004-11-11	19.44	19.68	19.40	19.62	420700
2004-11-12	19.17	19.77	19.13	19.71	1071400
2004-11-15	19.74	19.78	19.62	19.78	774800
2004-11-16	19.48	19.60	19.35	19.48	656600
2004-11-17	19.69	20.20	19.69	20.07	1035500
2004-11-18	20.15	20.20	19.70	19.83	772400
2004-11-19	20.06	20.40	20.06	20.32	945000
2004-11-22	19.77	20.06	19.72	20.03	742300
2004-11-23	20.51	20.81	20.51	20.81	1107200
2004-11-24	20.96	21.08	20.85	21.04	653500
2004-11-26	21.58	21.74	21.43	21.67	751600
2004-11-29	21.67	21.69	21.45	21.54	1032500
2004-11-30	21.52	21.56	21.14	21.19	1298800
2004-12-01	21.39	21.48	21.33	21.34	1006100
2004-12-02	21.28	21.40	20.73	20.89	1582100
2004-12-03	20.78	21.29	20.73	21.26	1006600
2004-12-06	20.91	21.09	20.83	20.86	728500
2004-12-07	20.69	20.78	20.29	20.30	1275500
2004-12-08	19.83	20.07	19.72	19.98	1441500
2004-12-09	19.64	19.85	19.49	19.84	1863500
2004-12-10	19.57	19.93	19.57	19.83	669900
2004-12-13	20.06	20.50	20.05	20.40	1303400
2004-12-14	20.38	20.52	20.31	20.40	811600
2004-12-15	20.42	20.56	20.40	20.47	1373600
2004-12-16	20.64	20.69	20.47	20.48	1535500
2004-12-17	20.64	20.90	20.64	20.78	704500
2004-12-20	21.14	21.22	21.04	21.04	781800
2004-12-21	21.18	21.38	21.15	21.29	726500
2004-12-22	21.23	21.26	20.88	21.00	787400
2004-12-23	21.22	21.32	21.12	21.12	315700
2004-12-27	21.21	21.40	21.14	21.17	443400
2004-12-28	21.22	21.54	21.22	21.53	478400
2004-12-29	21.36	21.49	21.29	21.40	481000
2004-12-30	21.31	21.37	21.22	21.24	368500
2004-12-31	21.40	21.51	21.31	21.42	307800
2005-01-03	21.54	21.57	21.00	21.01	817500
2005-01-04	20.77	20.77	20.14	20.20	1921900
2005-01-05	20.23	20.34	20.20	20.26	1307900
2005-01-06	20.56	20.64	20.42	20.48	1114300
2005-01-07	20.51	20.64	20.22	20.47	2289400
2005-01-10	20.50	20.64	20.44	20.48	754300
2005-01-11	20.82	20.92	20.66	20.73	744000
2005-01-12	20.91	21.14	20.70	21.08	839000
2005-01-13	20.97	21.18	20.80	20.92	658500
2005-01-14	21.09	21.47	21.01	21.31	1222900
2005-01-18	21.49	21.50	21.18	21.26	1920900
2005-01-19	21.34	21.47	21.15	21.18	925500
2005-01-20	21.14	21.30	21.09	21.14	733700
2005-01-21	21.18	21.84	21.18	21.72	1837700
2005-01-24	22.03	22.43	22.03	22.29	2920400
2005-01-25	22.09	22.27	22.07	22.13	1627000
2005-01-26	22.27	22.40	22.25	22.28	1332000
2005-01-27	22.72	22.79	22.51	22.70	1294500
2005-01-28	22.43	22.46	22.22	22.32	1078500
2005-01-31	22.61	22.88	22.52	22.76	1033500
2005-02-01	23.28	23.44	23.22	23.37	1634400
2005-02-02	23.54	23.67	23.50	23.63	1542200
2005-02-03	23.22	23.32	23.14	23.28	2199600
2005-02-04	23.10	23.28	23.01	23.10	1633700
2005-02-07	23.45	23.61	23.35	23.41	934500
2005-02-08	23.14	23.23	23.05	23.11	630300
2005-02-09	22.75	22.92	22.62	22.74	886200
2005-02-10	22.96	23.39	22.96	23.38	753400
2005-02-11	23.50	23.68	23.43	23.53	695300
2005-02-14	24.06	24.06	23.76	23.86	755300
2005-02-15	24.08	24.61	24.00	24.30	1180300
2005-02-16	24.82	25.01	24.76	24.92	2155600
2005-02-17	25.42	25.44	25.15	25.18	1366300
2005-02-18	25.30	25.50	25.22	25.48	1719600
2005-02-22	25.30	25.67	25.19	25.41	2630100
2005-02-23	25.86	26.13	25.74	26.11	2267800
2005-02-24	26.09	26.25	26.00	26.16	1963600
2005-02-25	26.71	27.20	26.66	26.94	3157900
2005-02-28	27.63	27.65	27.20	27.43	2645000
2005-03-01	26.88	26.93	26.66	26.78	2444800
2005-03-02	25.82	26.40	25.77	26.31	1929100
2005-03-03	26.53	26.91	26.47	26.83	1569800
2005-03-04	26.82	27.29	26.79	27.18	2117500
2005-03-07	26.66	26.74	26.51	26.68	2219000
2005-03-08	26.84	26.98	26.54	26.67	1394700
2005-03-09	27.01	27.38	26.74	26.75	1770200
2005-03-10	26.91	26.98	26.42	26.57	2080200
2005-03-11	26.53	26.71	26.37	26.40	1135200
2005-03-14	26.62	26.80	26.47	26.71	1390800
2005-03-15	26.53	26.53	26.11	26.14	1365600
2005-03-16	26.36	26.49	26.00	26.19	1377600
2005-03-17	26.74	26.98	26.62	26.83	2352600
2005-03-18	27.11	27.24	26.99	27.02	2035200
2005-03-21	26.99	27.02	26.75	26.76	1641200
2005-03-22	26.59	26.89	26.16	26.18	2031500
2005-03-23	25.73	25.79	24.51	25.22	3096900
2005-03-24	24.84	25.15	24.78	24.94	1770600
2005-03-28	24.88	24.95	24.65	24.67	1419500
2005-03-29	24.39	24.70	23.81	24.10	2840200
2005-03-30	24.43	24.65	24.35	24.58	1872800
2005-03-31	24.99	25.24	24.94	24.95	1577600
2005-04-01	25.73	25.74	25.28	25.32	1165700
2005-04-04	25.19	25.23	24.97	25.10	894700
2005-04-05	24.75	24.97	24.66	24.82	1030700
2005-04-06	24.75	24.84	24.55	24.60	2393800
2005-04-07	24.87	25.01	24.75	24.91	1279300
2005-04-08	25.21	25.37	25.07	25.17	963200
2005-04-11	25.01	25.06	24.66	24.76	1056300
2005-04-12	24.96	25.06	24.58	25.02	1991400
2005-04-13	24.43	24.44	24.11	24.17	3904300
2005-04-14	23.72	23.84	22.97	23.12	5396000
2005-04-15	22.65	22.96	22.05	22.26	3774100
2005-04-18	22.29	22.74	22.29	22.71	2800200
2005-04-19	22.94	23.72	22.94	23.61	3721800
2005-04-20	23.57	23.61	23.19	23.26	2212600
2005-04-21	23.45	23.80	23.24	23.69	1609600
2005-04-22	23.69	23.72	23.32	23.53	1227000
2005-04-25	23.59	23.94	23.50	23.93	1115900
2005-04-26	23.41	23.44	23.11	23.15	1032600
2005-04-27	22.61	22.82	22.46	22.76	1369700
2005-04-28	21.67	22.25	21.66	21.92	2620200
2005-04-29	22.61	22.70	22.36	22.54	1771700
2005-05-02	22.65	22.96	22.62	22.92	885900
2005-05-03	22.59	22.74	22.39	22.55	889700
2005-05-04	22.56	22.91	22.53	22.87	713300
2005-05-05	23.28	23.29	22.98	23.13	1030300
2005-05-06	23.09	23.17	22.87	22.95	796900
2005-05-09	23.14	23.24	22.96	23.04	826700
2005-05-10	22.63	22.82	22.52	22.67	1130200
2005-05-11	22.52	22.69	22.46	22.67	882600
2005-05-12	22.30	22.37	21.58	21.74	1427500
2005-05-13	21.22	21.40	21.09	21.18	2927700
2005-05-16	21.11	21.30	20.99	21.18	1802000
2005-05-17	20.96	21.47	20.92	21.35	1390800
2005-05-18	21.71	22.04	21.60	21.97	1951700
2005-05-19	21.84	21.85	21.63	21.80	561300
2005-05-20	21.40	21.48	21.19	21.27	803300
2005-05-23	21.34	21.81	21.34	21.73	989500
2005-05-24	22.01	22.24	22.00	22.24	986300
2005-05-25	21.94	21.94	21.74	21.82	783500
2005-05-26	22.06	22.21	22.01	22.08	743800
2005-05-27	22.25	22.52	22.13	22.52	868600
2005-05-31	22.61	22.61	22.32	22.38	698000
2005-06-01	22.47	22.96	22.41	22.96	1044700
2005-06-02	22.95	23.17	22.92	23.14	919600
2005-06-03	23.23	23.42	23.20	23.36	1132800
2005-06-06	23.67	23.68	23.48	23.59	1601600
2005-06-07	23.50	23.78	23.48	23.59	1811400
2005-06-08	23.59	23.59	23.15	23.23	734700
2005-06-09	23.23	23.27	23.08	23.21	2040800
2005-06-10	23.39	23.53	23.28	23.42	838100
2005-06-13	23.28	23.66	23.22	23.58	916000
2005-06-14	23.51	23.62	23.37	23.57	552700
2005-06-15	23.94	24.29	23.86	24.26	1194500
2005-06-16	24.97	25.18	24.80	24.97	2566400
2005-06-17	25.49	25.53	25.36	25.44	1514500
2005-06-20	25.44	25.45	25.13	25.24	1213700
2005-06-21	25.19	25.38	24.98	25.16	1204700
2005-06-22	24.86	25.00	24.83	24.99	800300
2005-06-23	24.48	24.69	24.19	24.22	941400
2005-06-24	24.13	24.35	23.90	23.92	1274700
2005-06-27	24.10	24.49	24.10	24.32	890800
2005-06-28	24.84	24.97	24.77	24.81	952300
2005-06-29	24.66	24.76	24.56	24.66	468000
2005-06-30	24.59	24.63	24.28	24.35	690500
2005-07-01	24.30	24.47	24.21	24.43	625900
2005-07-05	24.86	24.88	24.60	24.76	1133800
2005-07-06	24.82	24.96	24.68	24.70	1949800
2005-07-07	24.17	24.46	24.17	24.39	1138900
2005-07-08	24.43	24.63	24.43	24.63	672000
2005-07-11	24.75	25.19	24.67	25.17	741400
2005-07-12	25.15	25.40	25.07	25.24	865100
2005-07-13	25.20	25.26	24.97	24.97	573400
2005-07-14	25.15	25.28	24.63	24.79	1157400
2005-07-15	24.68	24.79	24.60	24.68	949900
2005-07-18	24.48	24.81	24.37	24.76	1046300
2005-07-19	24.44	24.70	24.35	24.65	1098100
2005-07-20	25.10	25.59	25.06	25.54	1086900
2005-07-21	25.86	26.13	25.75	26.07	1434000
2005-07-22	26.13	26.35	26.11	26.33	1042400
2005-07-25	26.31	26.33	26.00	26.04	1198700
2005-07-26	25.88	26.04	25.75	25.96	644600
2005-07-27	25.96	26.11	25.82	26.11	580100
2005-07-28	26.13	26.40	26.06	26.26	852800
2005-07-29	26.66	26.74	26.40	26.41	1235400
2005-08-01	26.40	26.44	26.23	26.34	695200
2005-08-02	26.55	26.97	26.51	26.93	1428800
2005-08-03	27.55	27.78	27.54	27.54	1799000
2005-08-04	27.22	27.32	26.86	27.07	969200
2005-08-05	27.03	27.16	26.71	26.84	1256400
2005-08-08	27.69	27.81	27.60	27.71	1942400
2005-08-09	28.11	28.31	27.84	27.87	1686800
2005-08-10	27.86	28.27	27.86	27.97	1183000
2005-08-11	28.36	28.98	28.32	28.94	1736300
2005-08-12	28.95	28.98	28.54	28.98	2189100
2005-08-15	28.99	29.03	28.75	28.80	824900
2005-08-16	28.18	28.39	28.04	28.17	1105900
2005-08-17	27.65	27.70	27.31	27.47	1541700
2005-08-18	27.02	27.19	26.99	27.12	877100
2005-08-19	27.60	27.81	27.58	27.81	893300
2005-08-22	28.55	28.98	28.55	28.79	1387600
2005-08-23	28.44	28.47	28.03	28.12	932300
2005-08-24	27.24	27.50	27.15	27.23	2217700
2005-08-25	27.54	27.60	27.36	27.40	1223100
2005-08-26	27.47	27.67	27.31	27.41	824500
2005-08-29	27.31	27.50	27.23	27.44	1143000
2005-08-30	27.41	27.60	27.24	27.47	916800
2005-08-31	27.48	28.00	27.44	27.92	1385300
2005-09-01	28.50	28.91	28.50	28.89	1554500
2005-09-02	28.55	28.84	28.50	28.61	1104000
2005-09-06	28.27	28.27	28.01	28.12	1367200
2005-09-07	28.05	28.36	27.89	27.90	928300
2005-09-08	27.65	27.89	27.65	27.75	1259100
2005-09-09	27.87	28.18	27.78	28.14	854100
2005-09-12	27.97	28.22	27.82	27.90	997300
2005-09-13	27.96	28.07	27.83	27.85	1026900
2005-09-14	27.93	28.47	27.93	28.38	1783300
2005-09-15	28.51	28.74	28.41	28.54	1992700
2005-09-16	29.36	29.57	29.24	29.47	2959700
2005-09-19	29.43	29.72	29.25	29.43	1383700
2005-09-20	29.52	29.58	29.03	29.08	1394600
2005-09-21	29.04	29.37	28.91	28.95	1884700
2005-09-22	29.37	29.41	29.00	29.21	1511200
2005-09-23	28.99	29.28	28.72	29.05	1041300
2005-09-26	29.54	29.96	29.45	29.87	1818400
2005-09-27	29.68	29.71	29.43	29.63	1365700
2005-09-28	30.03	30.49	30.01	30.31	1789900
2005-09-29	30.31	30.59	30.12	30.53	1012600
2005-09-30	30.45	30.75	30.37	30.48	969800
2005-10-03	30.01	30.12	29.83	30.07	1220200
2005-10-04	30.11	30.23	29.79	29.79	1345400
2005-10-05	28.89	28.94	28.10	28.21	2199600
2005-10-06	28.17	28.71	27.50	27.81	2482500
2005-10-07	27.49	27.91	27.48	27.64	1958700
2005-10-10	27.84	28.08	27.73	27.89	1181100
2005-10-11	27.81	28.06	27.67	27.72	2111400
2005-10-12	27.93	28.09	27.20	27.46	1755500
2005-10-13	26.49	26.96	26.35	26.91	2568900
2005-10-14	26.79	27.35	26.63	27.25	1253900
2005-10-17	27.08	27.33	26.98	27.18	1111400
2005-10-18	27.02	27.17	26.82	26.93	1613200
2005-10-19	26.31	26.95	26.08	26.94	2201400
2005-10-20	27.07	27.14	26.16	26.23	2090900
2005-10-21	26.45	26.96	26.31	26.79	2232500
2005-10-24	26.84	27.33	26.84	27.29	1562400
2005-10-25	27.12	27.43	26.90	27.02	1499000
2005-10-26	27.48	28.16	27.48	27.60	2103200
2005-10-27	27.82	27.82	27.03	27.12	1351200
2005-10-28	27.13	27.54	26.99	27.40	837300
2005-10-31	27.82	28.03	27.69	27.69	795200
2005-11-01	28.11	28.25	27.91	27.98	1148900
2005-11-02	27.41	28.09	27.41	28.01	1748600
2005-11-03	28.42	28.75	28.34	28.47	1626700
2005-11-04	28.22	28.22	27.36	27.59	1441600
2005-11-07	27.56	27.73	27.22	27.65	1329900
2005-11-08	27.65	27.99	27.49	27.81	675800
2005-11-09	27.38	27.69	27.28	27.42	1123500
2005-11-10	27.63	27.65	27.07	27.34	1539600
2005-11-11	27.39	28.09	27.38	28.03	1225500
2005-11-14	28.08	28.19	27.62	27.79	732300
2005-11-15	27.85	28.43	27.81	27.97	1296600
2005-11-16	27.43	27.95	27.37	27.92	1527000
2005-11-17	28.24	28.57	28.22	28.54	1728400
2005-11-18	28.80	28.80	28.27	28.54	1219400
2005-11-21	28.75	28.90	28.55	28.84	1341800
2005-11-22	28.45	29.43	28.22	28.60	1356500
2005-11-23	28.54	28.80	28.39	28.43	926900
2005-11-25	29.25	29.42	29.08	29.16	756900
2005-11-28	28.93	29.01	28.67	28.87	1312100
2005-11-29	29.07	29.27	28.88	28.93	818200
2005-11-30	28.89	28.89	28.43	28.69	858800
2005-12-01	28.54	29.24	28.54	29.14	2018900
2005-12-02	29.57	29.73	29.39	29.46	1596100
2005-12-05	29.58	29.60	29.27	29.44	1881300
2005-12-06	29.38	29.87	29.25	29.57	1824600
2005-12-07	29.47	29.56	29.03	29.12	1863300
2005-12-08	28.94	29.30	28.79	29.07	1388900
2005-12-09	29.50	29.50	29.06	29.14	1146300
2005-12-12	29.87	29.89	29.31	29.55	1262400
2005-12-13	29.53	29.66	29.34	29.35	1533700
2005-12-14	29.34	29.42	29.06	29.07	1234000
2005-12-15	29.15	29.39	28.80	28.94	924200
2005-12-16	28.92	29.07	28.79	28.80	1047300
2005-12-19	29.25	29.34	28.80	28.83	694900
2005-12-20	29.39	29.46	29.16	29.24	1437700
2005-12-21	29.41	29.89	29.38	29.77	910400
2005-12-22	29.46	29.47	29.26	29.38	831500
2005-12-23	29.30	29.53	29.09	29.46	494500
2005-12-27	29.34	29.52	28.76	28.89	725400
2005-12-28	29.70	29.89	29.65	29.71	925700
2005-12-29	29.96	30.15	29.74	29.98	766500
2005-12-30	30.01	30.01	29.62	29.80	600800
2006-01-03	30.50	31.25	30.50	31.21	1698100
2006-01-04	31.31	32.10	31.23	31.92	1681800
2006-01-05	31.52	31.52	31.15	31.27	1085400
2006-01-06	31.60	32.16	31.60	31.88	1318100
2006-01-09	32.37	32.52	32.17	32.40	1212300
2006-01-10	31.21	32.22	31.16	31.93	4434300
2006-01-11	32.14	32.46	31.93	32.34	1493700
2006-01-12	32.27	32.28	31.66	31.74	2173800
2006-01-13	31.83	32.06	31.61	31.96	1155700
2006-01-17	32.09	32.91	32.01	32.62	3433900
2006-01-18	32.46	32.48	31.88	32.01	2755000
2006-01-19	33.11	33.41	33.01	33.19	2557900
2006-01-20	33.30	33.45	32.60	32.62	2219400
2006-01-23	33.35	33.40	32.93	33.17	2135300
2006-01-24	33.02	33.34	32.78	33.31	2149900
2006-01-25	33.93	34.66	33.93	34.58	3074000
2006-01-26	34.22	35.04	34.22	34.60	3246400
2006-01-27	34.96	35.23	34.70	35.20	1916800
2006-01-30	35.19	35.43	34.96	35.33	1577700
2006-01-31	34.78	35.40	34.48	35.18	2588000
2006-02-01	35.45	35.45	34.88	34.96	1689900
2006-02-02	34.51	34.88	33.46	34.24	2938900
2006-02-03	33.62	34.13	33.54	34.02	2298000
2006-02-06	34.02	34.60	33.90	34.58	2123100
2006-02-07	33.96	33.96	32.91	33.00	3190900
2006-02-08	32.31	32.59	31.87	32.45	3611900
2006-02-09	32.89	33.36	32.77	32.87	4434000
2006-02-10	32.73	32.76	31.49	31.98	2986000
2006-02-13	31.43	31.43	30.99	31.27	2283900
2006-02-14	31.27	32.66	31.24	32.25	2720000
2006-02-15	32.26	32.63	31.84	32.01	2621100
2006-02-16	31.75	32.59	31.54	32.26	3986000
2006-02-17	32.59	32.80	32.33	32.37	2832200
2006-02-21	33.31	33.44	33.00	33.09	2103000
2006-02-22	33.17	33.42	33.14	33.18	3005600
2006-02-23	33.17	33.21	32.62	32.64	2664700
2006-02-24	32.64	32.88	32.47	32.68	2613900
2006-02-27	32.80	32.82	32.42	32.43	2168400
2006-02-28	32.38	32.38	32.02	32.18	3231300
2006-03-01	32.24	32.45	32.13	32.37	2074200
2006-03-02	32.05	33.00	32.05	32.69	1920500
2006-03-03	32.35	32.79	32.28	32.47	1515000
2006-03-06	32.51	32.54	31.67	31.79	2294600
2006-03-07	31.03	31.12	30.59	30.87	2429900
2006-03-08	29.87	30.78	29.83	30.52	3290100
2006-03-09	30.74	31.15	30.51	30.63	3139700
2006-03-10	30.56	31.12	30.32	31.07	1443100
2006-03-13	31.03	31.28	30.80	31.13	1846800
2006-03-14	31.12	31.74	31.03	31.62	2455400
2006-03-15	32.48	32.63	32.35	32.43	3282900
2006-03-16	32.59	32.74	32.33	32.53	2218600
2006-03-17	32.59	32.81	32.13	32.45	2072400
2006-03-20	32.67	32.82	32.36	32.39	1442900
2006-03-21	32.28	32.46	31.70	31.77	1741900
2006-03-22	32.24	32.64	32.19	32.48	1288100
2006-03-23	32.91	33.17	32.74	32.98	1944500
2006-03-24	33.31	33.66	33.10	33.37	2251200
2006-03-27	33.68	33.88	33.55	33.79	1662500
2006-03-28	33.59	33.92	33.27	33.40	1676600
2006-03-29	33.66	34.56	33.62	34.40	1824500
2006-03-30	35.09	35.98	35.09	35.87	3476100
2006-03-31	35.33	35.84	34.98	35.54	3045900
2006-04-03	37.03	37.65	36.84	37.21	3558200
2006-04-04	37.61	37.87	37.37	37.47	2565200
2006-04-05	38.35	38.97	38.11	38.79	2799000
2006-04-06	38.77	39.24	38.26	38.79	2602800
2006-04-07	38.27	38.41	37.48	37.86	2594600
2006-04-10	38.35	38.74	38.09	38.32	2167500
2006-04-11	39.35	39.51	38.54	38.84	3082500
2006-04-12	38.14	39.08	38.14	38.93	3082600
2006-04-13	37.99	38.65	37.86	38.49	2552300
2006-04-17	39.21	39.83	39.10	39.71	1834700
2006-04-18	40.16	41.33	40.15	41.33	3904600
2006-04-19	41.23	42.08	40.95	42.01	2263800
2006-04-20	41.24	41.35	39.47	39.83	3616400
2006-04-21	40.41	41.20	40.25	40.93	2666900
2006-04-24	41.15	41.19	40.50	40.82	1744700
2006-04-25	41.07	41.27	40.35	40.75	1961400
2006-04-26	40.83	41.19	40.66	40.95	3787400
2006-04-27	39.50	40.25	39.02	39.56	4087300
2006-04-28	39.64	40.73	39.64	40.63	2401900
2006-05-01	41.65	42.00	41.42	41.51	1780700
2006-05-02	41.77	42.09	41.37	42.07	2327900
2006-05-03	41.95	41.98	41.29	41.88	2304500
2006-05-04	41.89	42.24	41.51	41.70	3377900
2006-05-05	42.45	43.05	42.34	42.69	2958700
2006-05-08	43.41	43.41	42.27	42.46	2757000
2006-05-09	42.45	43.91	42.45	43.88	2894100
2006-05-10	43.66	44.06	43.40	43.86	2766300
2006-05-11	44.81	45.25	43.27	43.31	3921200
2006-05-12	43.53	43.79	42.15	42.62	3572200
2006-05-15	39.95	40.89	39.51	39.95	6824600
2006-05-16	40.75	41.11	39.64	40.59	3946300
2006-05-17	39.91	40.47	38.93	39.19	6743300
2006-05-18	38.93	39.28	38.35	38.50	4547700
2006-05-19	38.35	38.81	36.92	38.56	6777900
2006-05-22	36.63	37.08	35.47	36.88	6449300
2006-05-23	38.35	38.96	38.12	38.28	5229300
2006-05-24	37.10	38.08	36.53	37.18	5099000
2006-05-25	37.68	38.56	37.40	38.43	2553100
2006-05-26	39.42	39.46	38.83	39.30	2193100
2006-05-30	39.44	39.46	38.38	38.69	2763300
2006-05-31	38.48	38.99	38.17	38.60	2533400
2006-06-01	37.32	37.99	36.95	37.96	3946900
2006-06-02	38.35	38.40	37.66	38.21	3004500
2006-06-05	38.39	38.44	37.07	37.17	3101000
2006-06-06	36.34	36.70	35.86	36.59	3394700
2006-06-07	36.11	37.00	35.86	36.02	4447700
2006-06-08	35.30	35.31	33.44	35.16	8389700
2006-06-09	35.00	35.61	34.70	35.14	4289700
2006-06-12	35.49	35.65	34.27	34.32	3057900
2006-06-13	32.77	33.64	31.93	32.44	6027100
2006-06-14	33.32	34.27	32.87	33.74	4477600
2006-06-15	34.66	36.41	34.66	36.05	5106500
2006-06-16	35.67	35.85	34.97	35.59	2989700
2006-06-19	35.63	35.67	34.15	34.43	2534300
2006-06-20	35.20	35.84	34.99	35.08	2652600
2006-06-21	35.67	36.79	35.55	36.46	1897200
2006-06-22	36.65	36.66	35.76	36.40	2080700
2006-06-23	35.30	36.63	35.23	36.13	2447000
2006-06-26	36.69	36.75	36.07	36.14	2497600
2006-06-27	36.52	36.63	35.56	35.68	3171900
2006-06-28	35.81	35.98	35.62	35.72	2511800
2006-06-29	36.49	37.93	36.36	37.76	3751400
2006-06-30	38.78	39.05	38.14	38.41	3676500
2006-07-03	38.73	39.24	38.68	39.16	1718200
2006-07-05	37.95	38.07	37.15	37.78	3414300
2006-07-06	37.78	38.42	37.71	38.14	2524600
2006-07-07	38.71	38.98	38.17	38.31	2725300
2006-07-10	38.52	38.79	38.19	38.41	2052600
2006-07-11	38.98	39.37	38.64	39.32	2610200
2006-07-12	39.51	39.84	39.09	39.37	2238200
2006-07-13	38.75	38.85	38.13	38.35	2751200
2006-07-14	37.95	38.21	37.06	37.63	2683600
2006-07-17	37.05	37.36	36.61	36.73	3121400
2006-07-18	36.83	37.15	35.88	36.58	3018300
2006-07-19	36.63	38.13	36.63	37.85	4224500
2006-07-20	38.08	38.20	37.23	37.37	3799800
2006-07-21	37.59	37.60	36.73	37.06	3712900
2006-07-24	36.96	37.86	36.71	37.74	3019700
2006-07-25	37.69	38.20	37.09	38.02	2167900
2006-07-26	37.45	37.89	37.10	37.78	2361500
2006-07-27	38.38	38.73	37.65	37.88	2140600
2006-07-28	37.97	38.33	37.67	38.27	2420100
2006-07-31	37.52	37.86	37.43	37.63	2320700
2006-08-01	37.29	37.35	36.60	37.14	2942000
2006-08-02	37.45	38.12	37.45	37.77	2139900
2006-08-03	37.50	38.09	37.45	37.76	2083800
2006-08-04	38.62	38.75	37.88	38.02	2943400
2006-08-07	37.63	38.09	37.58	37.84	2031600
2006-08-08	37.45	37.80	37.02	37.15	1668800
2006-08-09	37.01	37.44	36.87	36.99	2702600
2006-08-10	36.62	36.93	36.47	36.81	2395700
2006-08-11	36.69	37.03	36.49	36.63	2653200
2006-08-14	37.05	37.18	36.75	36.78	1215100
2006-08-15	37.01	37.49	36.83	37.29	1935000
2006-08-16	38.03	38.66	37.98	38.31	3456400
2006-08-17	39.03	39.06	37.78	37.95	3502500
2006-08-18	38.18	38.38	37.78	38.18	1896200
2006-08-21	38.73	39.19	38.65	38.99	1707800
2006-08-22	38.70	39.06	38.57	38.76	2270700
2006-08-23	38.36	38.66	37.62	37.92	2756500
2006-08-24	37.64	37.71	36.44	36.87	3051600
2006-08-25	36.99	37.25	36.74	37.14	1630200
2006-08-28	37.10	37.54	37.01	37.24	1311000
2006-08-29	37.62	37.72	37.00	37.63	2102600
2006-08-30	37.81	37.88	37.02	37.46	2312400
2006-08-31	37.63	37.63	37.10	37.54	2124600
2006-09-01	37.57	38.08	37.32	38.05	2310400
2006-09-05	38.66	39.08	38.51	38.90	2120800
2006-09-06	37.72	37.74	37.29	37.38	2188500
2006-09-07	36.79	36.92	36.30	36.73	2836900
2006-09-08	36.00	36.03	35.63	35.91	3249600
2006-09-11	34.38	34.45	33.60	33.74	5267800
2006-09-12	34.12	34.25	33.14	33.30	5190300
2006-09-13	33.86	34.24	33.74	34.12	2448300
2006-09-14	34.51	34.60	33.63	33.79	2812200
2006-09-15	33.70	33.74	33.23	33.48	2168600
2006-09-18	33.78	34.65	33.70	34.24	2371700
2006-09-19	33.71	33.82	32.68	33.07	2885500
2006-09-20	33.35	33.35	32.57	32.81	4607800
2006-09-21	33.50	33.62	32.92	33.34	4077000
2006-09-22	33.55	33.55	32.55	32.75	2491900
2006-09-25	31.87	32.27	30.98	32.27	6148100
2006-09-26	32.36	33.34	32.26	33.32	3512200
2006-09-27	33.88	34.33	33.75	34.28	5086500
2006-09-28	34.16	34.42	34.06	34.16	2603900
2006-09-29	34.89	34.89	33.66	33.78	1688500
2006-10-02	34.20	34.57	34.02	34.22	2077200
2006-10-03	33.89	33.92	33.10	33.25	5103900
2006-10-04	32.80	33.09	31.92	32.61	6857700
2006-10-05	33.31	33.73	33.20	33.64	3297300
2006-10-06	33.35	33.54	33.01	33.45	2220400
2006-10-09	34.00	34.44	33.83	33.89	2080800
2006-10-10	34.20	34.63	33.95	34.50	1783900
2006-10-11	34.33	34.84	34.15	34.35	2862800
2006-10-12	34.98	35.63	34.75	35.48	2551000
2006-10-13	35.76	36.43	35.64	36.07	2199200
2006-10-16	36.83	37.53	36.67	37.45	2813800
2006-10-17	37.02	37.02	36.19	36.64	1842400
2006-10-18	37.14	37.23	36.34	36.73	1940800
2006-10-19	36.92	37.72	36.91	37.55	2295700
2006-10-20	37.73	37.79	37.24	37.32	1648300
2006-10-23	36.87	37.93	36.80	37.87	1671600
2006-10-24	36.80	37.63	36.79	37.42	2117300
2006-10-25	37.63	38.22	37.50	38.08	1761500
2006-10-26	38.11	38.35	37.66	38.28	1493200
2006-10-27	37.90	38.36	37.65	37.78	1669400
2006-10-30	37.81	37.87	37.48	37.68	2169000
2006-10-31	37.81	38.19	37.58	37.96	1787700
2006-11-01	38.82	39.05	37.72	38.05	3938400
2006-11-02	37.80	38.43	37.80	38.17	2710500
2006-11-03	38.20	38.44	37.91	38.02	2287300
2006-11-06	38.44	39.11	38.43	38.94	2519800
2006-11-07	39.37	39.55	38.83	38.94	1819300
2006-11-08	38.21	38.62	38.12	38.34	2050700
2006-11-09	38.21	38.99	37.94	38.32	3348300
2006-11-10	38.41	38.53	37.36	37.73	3225600
2006-11-13	36.48	36.48	35.97	36.46	4303600
2006-11-14	36.56	36.81	36.22	36.80	2978500
2006-11-15	35.85	36.78	35.81	36.28	2836600
2006-11-16	36.61	36.68	35.67	35.75	2837600
2006-11-17	35.30	35.89	34.98	35.86	3201700
2006-11-20	36.08	36.32	35.58	35.77	3768000
2006-11-21	36.12	36.12	35.56	35.85	3853100
2006-11-22	36.61	36.72	36.01	36.62	1997600
2006-11-24	36.07	36.52	36.07	36.33	961900
2006-11-27	36.51	36.72	35.81	35.92	1959600
2006-11-28	35.65	35.81	35.23	35.76	3101200
2006-11-29	36.07	36.74	36.05	36.60	2998000
2006-11-30	36.96	37.27	36.60	36.95	2253100
2006-12-01	36.98	37.10	36.18	36.46	2422900
2006-12-04	36.82	37.47	36.79	37.31	2259100
2006-12-05	37.44	37.71	37.30	37.45	3276800
2006-12-06	36.92	37.39	36.62	37.12	3066100
2006-12-07	36.96	37.59	36.64	36.78	3317500
2006-12-08	36.12	36.51	35.89	36.23	3089500
2006-12-11	36.02	36.34	35.95	36.03	2015000
2006-12-12	35.89	35.92	35.23	35.48	3027500
2006-12-13	35.87	35.97	35.53	35.91	2347700
2006-12-14	36.18	36.31	35.97	36.30	3724800
2006-12-15	36.55	36.56	35.72	36.01	2355000
2006-12-18	35.86	35.86	35.14	35.21	3104700
2006-12-19	35.42	35.64	35.18	35.51	2286400
2006-12-20	35.49	35.85	35.47	35.59	2814800
2006-12-21	35.97	35.97	34.57	34.77	4064900
2006-12-22	35.19	35.20	34.20	34.57	2204300
2006-12-26	34.61	34.95	34.35	34.53	1840800
2006-12-27	34.91	35.34	34.82	35.31	1716800
2006-12-28	35.48	35.70	35.16	35.49	1889300
2006-12-29	35.49	35.58	35.23	35.45	816900
2007-01-03	35.38	35.39	34.44	34.66	6285400
2007-01-04	33.80	34.06	33.42	33.66	5121700
2007-01-05	33.57	33.61	32.89	33.14	4412500
2007-01-08	33.49	33.58	32.93	33.29	4712700
2007-01-09	33.68	33.68	32.43	33.58	8337100
2007-01-10	33.26	33.93	33.01	33.75	4646300
2007-01-11	34.24	35.33	34.06	34.74	6301900
2007-01-12	34.39	35.42	34.39	35.24	3778600
2007-01-16	34.38	34.82	34.20	34.39	3457300
2007-01-17	33.87	34.60	33.79	34.40	2940500
2007-01-18	34.95	35.10	34.40	34.51	3255100
2007-01-19	35.02	35.74	34.88	35.68	3605900
2007-01-22	35.72	35.81	35.22	35.37	2125400
2007-01-23	35.77	36.64	35.76	36.53	3445500
2007-01-24	36.83	37.00	36.48	36.85	4462600
2007-01-25	36.38	36.73	35.87	35.97	3958600
2007-01-26	36.10	36.10	35.60	35.87	1446000
2007-01-29	35.59	36.14	35.55	35.77	2306000
2007-01-30	36.30	36.43	35.94	36.30	2328100
2007-01-31	35.93	36.62	35.80	36.55	3409000
2007-02-01	37.28	37.42	36.92	36.94	3727900
2007-02-02	36.98	37.18	36.53	36.72	4451700
2007-02-05	36.88	37.10	36.66	36.72	2732000
2007-02-06	37.16	37.50	37.11	37.20	3051300
2007-02-07	38.93	39.51	38.89	39.27	5443900
2007-02-08	38.52	38.94	38.39	38.85	3840900
2007-02-09	38.91	39.14	38.60	38.71	2055800
2007-02-12	39.16	39.51	39.10	39.25	2746015
2007-02-13	39.87	40.18	39.74	40.15	2585002
2007-02-14	40.50	40.98	40.34	40.67	4075130
2007-02-15	40.74	40.98	40.68	40.72	2604850
2007-02-16	40.22	40.82	40.16	40.81	1584900
2007-02-20	40.65	40.91	40.42	40.80	2219900
2007-02-21	40.18	40.71	39.91	40.56	3688100
2007-02-22	41.02	41.20	40.68	40.93	2825600
2007-02-23	41.29	41.40	41.08	41.29	2780600
2007-02-26	41.49	41.99	41.42	41.69	2510816
2007-02-27	39.85	40.00	38.48	38.76	6500600
2007-02-28	38.48	38.77	38.02	38.28	4140800
2007-03-01	37.25	38.11	37.10	37.72	4233773
2007-03-02	37.48	37.84	36.90	37.09	4070600
2007-03-05	36.00	36.89	35.97	36.28	4504500
2007-03-06	37.37	38.17	37.31	37.88	3814000
2007-03-07	37.64	38.33	37.55	37.96	2346000
2007-03-08	38.32	38.61	38.10	38.13	2478800
2007-03-09	38.55	38.69	38.14	38.25	2215700
2007-03-12	38.35	38.89	38.23	38.87	2163200
2007-03-13	38.39	38.85	37.62	37.71	3220000
2007-03-14	37.62	37.99	36.96	37.97	3082200
2007-03-15	38.58	39.55	38.45	39.29	3636500
2007-03-16	39.33	39.81	39.10	39.36	2044800
2007-03-19	40.21	40.67	40.09	40.57	2204600
2007-03-20	40.65	41.33	40.39	41.25	3032100
2007-03-21	41.49	42.26	41.28	42.10	3180194
2007-03-22	42.35	42.44	41.84	42.03	2284954
2007-03-23	42.38	42.67	42.05	42.14	3215239
2007-03-26	43.01	43.52	42.38	43.46	5197500
2007-03-27	43.16	43.30	42.79	43.14	3867800
2007-03-28	42.80	42.85	42.18	42.25	2717200
2007-03-29	43.15	43.50	42.77	43.09	3505470
2007-03-30	43.21	43.47	43.10	43.21	2720600
2007-04-02	43.22	43.49	42.88	43.37	2397250
2007-04-03	43.95	44.49	43.92	44.34	2449400
2007-04-04	43.81	44.57	43.72	44.48	2507427
2007-04-05	44.26	44.48	44.00	44.13	1409531
2007-04-09	44.05	44.59	44.03	44.26	1884880
2007-04-10	44.95	45.46	44.88	45.36	2675200
2007-04-11	45.30	45.33	44.42	44.56	2614800
2007-04-12	44.46	44.90	44.10	44.86	2457404
2007-04-13	44.49	44.96	44.23	44.95	1672970
2007-04-16	45.28	45.66	45.14	45.57	2835695
2007-04-17	45.11	45.61	45.02	45.53	3537600
2007-04-18	44.69	44.76	44.37	44.61	2977934
2007-04-19	43.88	44.04	43.48	43.92	2438600
2007-04-20	44.50	45.01	44.49	44.98	1945510
2007-04-23	44.59	44.81	44.32	44.33	2203803
2007-04-24	44.35	44.47	43.59	43.73	2009150
2007-04-25	44.52	44.84	44.32	44.81	2303999
2007-04-26	44.53	44.53	43.72	43.90	2554104
2007-04-27	43.23	43.75	43.12	43.63	1523123
2007-04-30	43.64	44.22	43.49	43.55	2255366
2007-05-01	43.43	43.61	42.92	43.26	2735932
2007-05-02	43.56	44.45	43.47	44.27	1736705
2007-05-03	44.56	44.79	44.22	44.62	2860961
2007-05-04	45.28	46.35	45.28	46.04	5477244
2007-05-07	46.73	46.93	46.19	46.37	3751019
2007-05-08	45.48	45.58	44.79	45.39	3092859
2007-05-09	46.46	47.93	46.19	47.63	6073250
2007-05-10	46.35	46.55	45.67	45.89	3901553
2007-05-11	46.37	46.90	45.90	46.68	2065343
2007-05-14	45.95	46.39	45.57	45.71	3193972
2007-05-15	45.71	46.51	45.69	45.88	2976898
2007-05-16	46.34	46.36	45.30	45.98	3777320
2007-05-17	45.41	45.46	44.46	45.15	4219440
2007-05-18	45.98	45.98	45.02	45.57	2879057
2007-05-21	46.18	46.46	45.93	46.01	3322790
2007-05-22	46.19	46.26	45.20	45.26	2490000
2007-05-23	46.02	46.66	46.02	46.16	2746776
2007-05-24	45.59	46.08	44.05	44.23	4611887
2007-05-25	45.25	45.57	45.00	45.44	2571237
2007-05-29	46.00	46.14	45.53	46.06	2369760
2007-05-30	45.40	46.32	45.26	46.32	1900610
2007-05-31	46.47	47.18	46.47	46.94	2195850
2007-06-01	47.53	48.25	47.50	48.10	2170300
2007-06-04	48.33	48.73	48.20	48.68	1776728
2007-06-05	49.01	49.57	48.74	49.08	2990300
2007-06-06	49.00	49.34	48.16	48.60	3011227
2007-06-07	49.09	49.83	48.66	48.83	5779500
2007-06-08	48.91	49.89	48.35	49.74	3626200
2007-06-11	49.32	50.45	49.14	50.02	2446400
2007-06-12	49.69	50.23	49.14	49.16	2468900
2007-06-13	50.02	51.05	49.85	50.83	4776700
2007-06-14	50.95	51.98	50.89	51.46	2544200
2007-06-15	51.72	52.10	51.52	51.61	2095500
2007-06-18	52.51	52.67	51.77	52.26	2495826
2007-06-19	52.31	52.79	51.93	52.61	2106500
2007-06-20	53.21	53.33	51.88	51.95	4602763
2007-06-21	52.55	54.02	52.27	53.85	4337350
2007-06-22	53.14	53.42	52.56	53.03	2422793
2007-06-25	52.62	53.51	52.17	52.53	2149218
2007-06-26	53.31	53.51	52.04	52.12	4644743
2007-06-27	51.07	51.65	50.61	51.60	3437500
2007-06-28	52.51	53.08	52.41	52.84	1814300
2007-06-29	52.84	53.65	52.71	53.28	2831400
2007-07-02	54.04	54.92	53.93	54.84	2135000
2007-07-03	54.88	55.71	54.84	55.41	1772200
2007-07-05	56.65	57.13	56.41	56.97	2927188
2007-07-06	57.73	58.41	57.52	58.22	2911289
2007-07-09	59.39	59.96	59.39	59.81	2765200
2007-07-10	58.38	58.59	57.89	58.04	3759811
2007-07-11	58.55	58.99	58.13	58.80	2215900
2007-07-12	59.96	61.43	59.70	61.19	3992755
2007-07-13	60.19	60.86	60.08	60.61	2422800
2007-07-16	59.74	59.81	59.08	59.54	3254338
2007-07-17	58.73	59.32	58.57	59.13	3103800
2007-07-18	58.32	58.84	58.08	58.67	3231500
2007-07-19	59.63	60.36	59.57	60.23	2283528
2007-07-20	59.99	60.19	59.37	59.78	2306019
2007-07-23	60.73	61.22	60.28	60.88	2208440
2007-07-24	60.45	60.68	59.20	59.54	2599978
2007-07-25	60.02	60.11	58.37	59.60	4910162
2007-07-26	57.18	57.70	55.60	56.41	5374499
2007-07-27	55.31	56.41	53.98	54.70	5399695
2007-07-30	56.16	57.73	55.78	57.15	3999190
2007-07-31	58.38	58.67	56.85	56.88	4445089
2007-08-01	55.69	56.41	54.54	55.72	4253280
2007-08-02	55.74	56.62	55.38	56.12	2574405
2007-08-03	56.05	56.13	53.95	54.16	3422900
2007-08-06	54.35	54.86	52.35	54.86	6849210
2007-08-07	53.77	55.82	53.51	55.15	4267600
2007-08-08	55.95	57.48	55.62	57.14	3569124
2007-08-09	54.43	55.31	53.75	54.04	5866293
2007-08-10	51.83	52.63	50.65	52.39	7815925
2007-08-13	54.38	54.58	53.14	53.28	3055000
2007-08-14	53.11	53.51	51.14	51.43	3188851
2007-08-15	48.96	50.87	48.20	48.44	5552143
2007-08-16	46.72	47.07	44.07	46.61	11501287
2007-08-17	49.33	49.49	46.89	48.87	8434512
2007-08-20	50.25	50.78	49.05	50.40	5159410
2007-08-21	49.95	52.09	49.64	51.37	4682452
2007-08-22	53.10	53.44	52.57	53.14	4524000
2007-08-23	54.53	54.62	53.06	54.36	4834700
2007-08-24	54.10	55.56	53.67	55.55	2687900
2007-08-27	55.51	56.16	54.96	55.30	1604090
2007-08-28	54.63	54.81	53.08	53.25	2866500
2007-08-29	54.54	55.69	53.95	55.67	3735100
2007-08-30	54.90	56.39	54.68	55.12	2638100
2007-08-31	57.07	57.25	56.31	56.32	2794900
2007-09-04	55.58	57.69	55.58	57.27	3200900
2007-09-05	56.52	56.80	55.77	56.00	2947000
2007-09-06	57.25	59.23	56.90	59.03	4290000
2007-09-07	57.53	58.09	56.72	57.23	3170200
2007-09-10	57.29	57.29	55.58	56.59	2448000
2007-09-11	57.03	59.16	57.03	58.72	3270000
2007-09-12	57.21	58.13	57.07	57.73	3321400
2007-09-13	58.48	59.58	58.28	59.01	2927700
2007-09-14	57.99	59.15	57.64	58.80	2155200
2007-09-17	58.14	58.63	57.30	57.47	1595997
2007-09-18	59.15	61.52	58.81	61.15	5196850
2007-09-19	62.87	64.03	62.47	62.78	5451770
2007-09-20	63.37	64.42	63.14	63.62	3082500
2007-09-21	64.86	65.27	64.52	64.68	3292400
2007-09-24	68.24	69.26	67.60	67.72	8553943
2007-09-25	67.04	68.67	66.88	68.67	4828500
2007-09-26	67.91	68.48	66.28	67.52	4703668
2007-09-27	67.86	69.53	67.70	69.25	4851741
2007-09-28	69.34	70.19	69.00	70.09	3268300
2007-10-01	71.07	73.39	70.99	73.02	4610271
2007-10-02	71.53	71.60	69.43	71.16	5121669
2007-10-03	70.49	70.66	69.33	69.72	3916100
2007-10-04	68.93	69.81	68.31	69.79	3310800
2007-10-05	70.18	71.69	69.62	70.91	4053600
2007-10-08	69.66	70.01	69.03	69.95	3051700
2007-10-09	70.36	72.75	70.15	72.66	3923500
2007-10-10	72.95	73.88	72.24	73.16	4053200
2007-10-11	74.88	77.54	73.57	74.61	9746132
2007-10-12	75.36	76.50	74.48	75.58	4915824
2007-10-15	76.21	76.62	73.76	74.20	4861560
2007-10-16	73.92	74.36	72.99	73.13	4372200
2007-10-17	74.50	74.78	72.77	73.89	4569900
2007-10-18	74.41	76.42	74.20	76.40	3159430
2007-10-19	76.02	76.02	73.53	73.70	6084657
2007-10-22	71.45	72.22	70.19	72.18	7456281
2007-10-23	73.79	75.20	73.51	74.80	4914800
2007-10-24	73.36	73.47	70.40	72.55	7057200
2007-10-25	72.49	73.71	72.15	73.48	4195500
2007-10-26	75.37	77.05	74.82	76.84	3856100
2007-10-29	77.68	77.97	76.65	77.88	3864800
2007-10-30	75.74	76.09	74.95	75.11	4510092
2007-10-31	75.36	77.92	75.11	77.82	5297100
2007-11-01	74.87	75.23	73.22	73.51	6495679
2007-11-02	74.10	74.67	72.13	74.67	6254400
2007-11-05	70.54	71.84	69.79	70.97	7338049
2007-11-06	73.42	74.72	73.41	74.45	5106684
2007-11-07	74.51	74.91	71.35	71.65	5417796
2007-11-08	71.34	71.75	67.28	68.53	16112708
2007-11-09	68.71	69.56	66.88	67.61	7525202
2007-11-12	66.74	67.44	63.32	63.32	7177952
2007-11-13	65.26	67.21	65.26	67.09	8261072
2007-11-14	68.21	68.31	66.08	67.63	5829278
2007-11-15	65.41	67.64	64.67	66.08	7929164
2007-11-16	66.03	67.20	64.81	66.64	4340027
2007-11-19	64.61	64.61	61.80	63.17	6047246
2007-11-20	62.42	65.32	62.42	64.84	7760669
2007-11-21	62.83	62.91	61.35	62.29	7640973
2007-11-23	63.86	65.21	63.81	64.94	2325378
2007-11-26	64.71	65.50	62.99	63.29	4022385
2007-11-27	63.58	64.97	62.51	64.68	6254511
2007-11-28	63.99	67.15	63.82	66.80	4766193
2007-11-29	67.01	68.07	66.26	67.28	3630606
2007-11-30	68.66	68.66	66.78	67.62	3372247
2007-12-03	67.11	67.34	66.38	67.06	3310568
2007-12-04	65.99	66.61	65.35	66.52	3443250
2007-12-05	66.62	68.22	66.62	67.84	3226684
2007-12-06	66.75	68.98	66.38	68.87	3253680
2007-12-07	68.95	69.22	68.30	68.67	2796451
2007-12-10	69.56	70.23	69.33	69.60	1954250
2007-12-11	69.56	69.78	67.12	67.66	3280242
2007-12-12	68.72	69.27	67.12	67.94	2450952
2007-12-13	66.35	66.57	64.98	66.30	3514855
2007-12-14	63.14	63.63	62.87	63.38	4682436
2007-12-17	61.71	61.71	59.93	60.45	4753769
2007-12-18	61.72	62.23	60.22	61.80	3105761
2007-12-19	60.94	61.79	60.37	61.52	3768124
2007-12-20	60.92	61.35	59.93	61.09	3282042
2007-12-21	62.21	63.21	62.02	63.04	3496469
2007-12-24	63.92	64.03	62.51	63.27	707957
2007-12-26	63.32	65.09	63.05	64.54	1886893
2007-12-27	64.03	64.04	63.06	63.48	1379726
2007-12-28	64.20	64.20	62.98	63.64	1079533
2007-12-31	63.16	63.16	61.90	62.46	1115798
2008-01-02	63.36	63.56	62.16	62.79	2793303
2008-01-03	62.87	64.79	62.65	64.43	3519635
2008-01-04	63.49	63.49	61.13	61.79	3578408
2008-01-07	61.29	61.68	59.30	61.02	5050884
2008-01-08	61.80	62.82	60.67	60.70	3701436
2008-01-09	60.35	61.42	59.48	61.26	4810522
2008-01-10	59.93	63.05	59.87	62.81	4485694
2008-01-11	60.33	61.40	59.92	60.36	3659461
2008-01-14	61.90	63.00	61.44	62.86	3799657
2008-01-15	61.35	61.43	58.71	59.02	5159729
2008-01-16	57.52	58.62	55.37	56.74	8148808
2008-01-17	56.25	56.81	53.24	54.11	11527610
2008-01-18	55.09	56.31	52.99	54.15	6719791
2008-01-22	47.91	52.66	47.91	51.56	8968907
2008-01-23	49.27	54.46	49.18	54.09	7866049
2008-01-24	54.49	56.25	54.45	55.55	5278444
2008-01-25	57.97	58.81	55.94	56.56	4701423
2008-01-28	56.02	58.01	55.56	57.61	3462434
2008-01-29	58.57	58.76	57.07	58.11	4965197
2008-01-30	59.40	59.82	57.88	58.37	4696941
2008-01-31	58.55	60.71	58.23	60.26	4520600
2008-02-01	65.99	66.63	64.24	65.74	7710313
2008-02-04	66.13	66.13	64.52	64.64	4653062
2008-02-05	63.33	63.74	61.74	61.96	4962801
2008-02-06	60.02	60.55	58.66	58.95	6935441
2008-02-07	57.84	59.65	57.42	59.17	5078715
2008-02-08	57.73	59.29	57.73	58.68	4061749
2008-02-11	58.03	58.90	57.37	58.71	3895933
2008-02-12	60.13	61.58	60.06	60.46	4192286
2008-02-13	61.43	61.44	60.20	61.23	4395683
2008-02-14	62.56	63.00	61.02	61.61	3832258
2008-02-15	61.47	62.62	61.12	62.42	3765398
2008-02-19	65.11	66.49	65.11	65.31	4781873
2008-02-20	62.96	65.01	62.76	64.57	4125343
2008-02-21	65.90	65.97	63.86	64.11	4089326
2008-02-22	65.64	66.09	63.64	65.84	3918516
2008-02-25	64.36	66.21	63.88	65.90	3797080
2008-02-26	65.10	66.43	64.67	65.82	3884980
2008-02-27	65.87	67.61	65.55	66.89	3803390
2008-02-28	66.23	67.94	65.82	67.55	4403335
2008-02-29	66.74	66.96	64.74	65.26	3606107
2008-03-03	64.51	65.71	64.42	65.21	2943330
2008-03-04	65.10	65.37	62.60	63.85	6367908
2008-03-05	65.19	66.74	64.89	66.26	4470559
2008-03-06	67.22	67.70	65.30	65.41	7318662
2008-03-07	64.00	64.63	62.24	63.21	5474187
2008-03-10	61.32	61.53	58.98	59.00	6732198
2008-03-11	60.28	61.26	59.55	61.02	4306103
2008-03-12	62.67	63.07	61.93	62.05	3856950
2008-03-13	61.04	63.19	60.58	62.43	4961797
2008-03-14	64.83	64.84	62.66	62.97	5704832
2008-03-17	59.66	61.44	57.61	59.59	5326757
2008-03-18	60.37	61.80	60.10	61.27	3662748
2008-03-19	60.28	60.53	56.77	57.07	5770601
2008-03-20	54.48	56.70	54.02	56.01	6262406
2008-03-24	56.18	57.52	55.67	56.84	3532848
2008-03-25	57.07	57.92	56.49	57.46	3924824
2008-03-26	57.89	58.52	57.36	58.11	3520489
2008-03-27	59.72	59.82	57.93	58.02	3498573
2008-03-28	59.10	59.29	58.26	58.47	2249223
2008-03-31	58.82	59.57	57.91	58.72	3064812
2008-04-01	58.15	59.79	58.12	59.67	4554347
2008-04-02	60.83	60.97	60.00	60.49	4582634
2008-04-03	61.00	63.41	61.00	62.92	8102580
2008-04-04	64.20	66.14	63.60	65.30	4974503
2008-04-07	66.63	68.21	66.44	66.95	5268015
2008-04-08	67.38	71.59	65.50	70.45	12837434
2008-04-09	70.41	71.30	69.32	69.84	4606832
2008-04-10	68.83	70.15	68.13	69.53	2952749
2008-04-11	68.69	69.64	68.36	68.71	2111751
2008-04-14	69.13	69.16	67.87	68.50	1834321
2008-04-15	69.74	71.32	69.68	71.16	4694352
2008-04-16	72.07	73.56	71.94	73.37	8052617
2008-04-17	72.25	73.02	71.57	71.86	4194534
2008-04-18	70.22	72.54	70.06	72.20	4867923
2008-04-21	72.99	74.78	72.62	74.51	4835472
2008-04-22	73.63	75.42	73.63	74.01	4324521
2008-04-23	75.38	77.06	74.91	76.09	4979771
2008-04-24	73.76	74.04	72.15	73.59	4166232
2008-04-25	73.65	75.85	73.24	75.36	2769759
2008-04-28	74.93	75.25	73.60	73.60	3299701
2008-04-29	72.04	72.48	70.51	70.81	4059184
2008-04-30	71.03	72.66	70.85	71.93	4259073
2008-05-01	72.44	72.92	69.65	71.34	5500883
2008-05-02	73.26	75.02	72.48	74.91	4300568
2008-05-05	75.25	76.41	74.58	75.74	4853924
2008-05-06	75.62	77.90	75.14	77.43	4746466
2008-05-07	76.02	76.45	73.76	73.76	3862018
2008-05-08	77.29	78.30	76.98	77.32	7156276
2008-05-09	76.60	78.52	76.23	78.41	4291151
2008-05-12	77.49	78.72	76.88	78.72	3848415
2008-05-13	78.72	79.32	77.83	78.30	6059838
2008-05-14	80.62	82.56	80.45	80.45	6290548
2008-05-15	81.79	83.95	81.15	83.31	6968991
2008-05-16	84.27	85.22	83.68	84.72	4320736
2008-05-19	84.19	85.26	83.29	83.37	3736363
2008-05-20	80.35	81.37	78.98	79.98	7024849
2008-05-21	80.24	82.14	79.01	79.26	3745536
2008-05-22	83.05	83.68	81.68	82.31	5182655
2008-05-23	81.23	81.68	78.97	79.81	4312441
2008-05-27	78.34	78.97	77.87	78.49	3808128
2008-05-28	77.71	79.01	76.62	79.01	4643855
2008-05-29	77.73	77.73	76.11	76.47	4275123
2008-05-30	75.32	76.07	74.54	75.21	4045942
2008-06-02	75.69	77.08	75.30	76.29	3341863
2008-06-03	75.59	75.82	73.55	74.31	4149872
2008-06-04	73.92	74.77	73.39	73.89	5244894
2008-06-05	72.06	75.35	72.06	75.09	5426102
2008-06-06	75.17	76.84	74.75	74.75	4709691
2008-06-09	75.77	75.77	72.80	73.88	3689067
2008-06-10	71.65	72.58	71.41	71.91	5202047
2008-06-11	71.84	72.52	70.77	71.65	5480022
2008-06-12	71.86	72.12	70.65	70.65	4491887
2008-06-13	71.31	73.67	70.89	73.38	4509073
2008-06-16	74.29	74.55	73.72	74.09	3067577
2008-06-17	76.08	77.39	75.89	76.53	4067355
2008-06-18	75.18	77.02	74.57	76.24	4561620
2008-06-19	77.79	78.39	76.92	77.38	3655224
2008-06-20	75.78	75.89	73.76	74.57	2912603
2008-06-23	74.69	77.01	74.59	76.45	3690318
2008-06-24	76.30	76.67	75.42	75.85	5062188
2008-06-25	74.24	74.95	73.17	74.08	5131620
2008-06-26	73.75	74.26	71.87	72.33	5018976
2008-06-27	73.71	75.17	73.60	73.94	5009066
2008-06-30	75.99	76.71	75.71	75.97	5673791
2008-07-01	73.60	74.66	72.40	73.89	3947839
2008-07-02	73.63	74.07	69.22	69.34	6914508
2008-07-03	69.56	70.00	67.95	68.93	3822439
2008-07-07	68.68	69.99	67.13	68.13	4657769
2008-07-08	68.67	68.67	65.01	67.15	6985221
2008-07-09	67.85	68.76	66.40	66.64	4550463
2008-07-10	67.67	68.88	66.91	68.33	4063886
2008-07-11	68.41	69.62	67.11	68.47	2928373
2008-07-14	70.32	70.44	68.43	68.80	4472459
2008-07-15	67.94	68.27	66.27	66.58	4217769
2008-07-16	65.10	65.97	63.87	65.97	7166376
2008-07-17	65.69	66.75	62.92	63.81	5889474
2008-07-18	63.18	64.71	63.17	64.08	3377582
2008-07-21	66.14	66.96	65.31	66.72	4169650
2008-07-22	66.25	66.50	64.69	65.74	4438717
2008-07-23	65.60	65.94	64.65	65.06	3847323
2008-07-24	64.14	64.34	61.73	61.93	5831120
2008-07-25	62.42	63.43	61.80	63.23	4116372
2008-07-28	65.14	65.80	64.26	64.26	2615613
2008-07-29	67.11	67.33	65.29	65.80	3685518
2008-07-30	66.78	67.84	66.33	67.64	4834177
2008-07-31	68.07	68.36	66.31	66.58	4358581
2008-08-01	64.40	64.65	62.31	62.65	3673542
2008-08-04	62.07	62.13	59.54	60.30	7411799
2008-08-05	59.86	60.38	57.81	59.04	5665251
2008-08-06	61.30	61.90	60.40	61.62	4199975
2008-08-07	61.83	61.93	59.79	59.79	3567907
2008-08-08	58.37	58.77	57.56	58.65	3405400
2008-08-11	57.64	58.16	56.32	57.04	3229549
2008-08-12	56.83	57.49	56.24	57.43	4603591
2008-08-13	57.15	59.70	57.08	59.39	6281953
2008-08-14	60.12	60.94	58.78	59.21	4603008
2008-08-15	57.97	58.22	57.15	58.16	3755280
2008-08-18	59.21	59.86	57.73	58.39	3535346
2008-08-19	57.08	59.37	56.43	59.25	5557564
2008-08-20	60.75	61.96	60.69	61.95	4066657
2008-08-21	62.91	63.48	62.60	63.22	3985154
2008-08-22	62.42	63.49	61.19	62.01	3439124
2008-08-25	61.77	62.73	60.67	60.97	2132776
2008-08-26	61.41	62.20	61.08	62.15	2088117
2008-08-27	62.67	63.46	62.34	63.26	1748590
2008-08-28	64.52	64.92	62.74	64.21	1882684
2008-08-29	63.74	63.83	62.66	62.88	1141348
2008-09-02	57.43	57.80	56.98	57.74	4951298
2008-09-03	56.08	56.92	54.66	55.17	8053055
2008-09-04	55.51	56.07	52.46	53.29	5393363
2008-09-05	52.95	53.28	51.13	53.25	8086859
2008-09-08	54.84	55.17	51.93	53.18	7116663
2008-09-09	51.55	51.62	48.56	48.56	9095736
2008-09-10	49.76	51.79	48.95	51.05	6088447
2008-09-11	49.40	50.96	48.16	50.32	8536076
2008-09-12	52.30	55.02	52.28	54.84	7118320
2008-09-15	51.96	52.98	49.34	49.93	6848593
2008-09-16	48.76	51.91	48.36	51.46	12167745
2008-09-17	49.05	49.73	46.00	48.69	11854300
2008-09-18	48.18	52.19	47.72	51.06	10666567
2008-09-19	55.28	56.18	53.44	55.96	7251113
2008-09-22	57.56	61.25	56.63	58.13	7676327
2008-09-23	56.47	57.70	54.41	55.09	3798679
2008-09-24	55.24	55.59	54.50	54.53	3781496
2008-09-25	54.27	55.97	53.96	55.53	2491438
2008-09-26	52.46	53.06	51.07	52.49	2906905
2008-09-29	48.56	49.23	44.02	45.04	7441640
2008-09-30	46.09	47.18	45.73	46.36	3799644
2008-10-01	46.44	46.60	43.62	45.79	4886727
2008-10-02	43.30	43.37	40.67	40.82	5993067
2008-10-03	41.59	44.96	41.22	42.00	5594257
2008-10-06	39.16	39.73	35.57	38.34	9807192
2008-10-07	40.42	40.59	37.10	37.10	6571702
2008-10-08	34.77	39.13	34.10	36.85	9703166
2008-10-09	38.44	38.90	34.14	34.49	5401575
2008-10-10	31.42	34.56	29.88	33.22	11816215
2008-10-13	36.08	39.84	35.81	39.22	5111872
2008-10-14	39.84	40.17	36.60	37.86	5203453
2008-10-15	34.65	35.26	31.12	31.36	7508178
2008-10-16	31.69	32.20	28.22	32.11	9147904
2008-10-17	29.55	32.91	29.36	31.27	8504683
2008-10-20	33.03	35.63	32.36	35.16	6457930
2008-10-21	33.67	34.49	32.70	33.25	6424793
2008-10-22	30.60	30.71	27.79	28.76	10200986
2008-10-23	27.25	28.85	25.91	27.95	15765635
2008-10-24	25.72	29.14	25.69	27.70	7637243
2008-10-27	26.75	27.86	26.09	26.33	6785016
2008-10-28	29.25	30.32	25.92	30.20	6420242
2008-10-29	31.23	33.47	31.05	32.48	7444258
2008-10-30	34.37	34.97	32.59	34.13	7041454
2008-10-31	33.67	35.83	33.31	34.67	7203230
2008-11-03	34.58	35.84	34.33	35.03	4869624
2008-11-04	37.20	38.55	36.57	38.14	4327189
2008-11-05	37.68	39.37	35.90	35.99	5816431
2008-11-06	34.47	34.75	31.31	31.75	7150611
2008-11-07	32.46	34.50	32.34	33.94	4577079
2008-11-10	37.12	37.21	34.98	35.39	5068063
2008-11-11	33.76	34.33	32.16	33.03	4921407
2008-11-12	30.93	31.20	29.13	29.37	7277787
2008-11-13	28.99	32.01	27.47	32.01	8342473
2008-11-14	29.78	30.76	28.63	29.11	7187537
2008-11-17	28.74	29.37	27.63	28.22	4647372
2008-11-18	27.73	28.58	27.02	28.16	4540128
2008-11-19	27.24	27.82	25.14	25.26	6532630
2008-11-20	24.34	24.41	21.88	21.96	8339091
2008-11-21	24.96	25.98	23.90	25.98	7477741
2008-11-24	27.64	31.03	27.32	29.80	9153892
2008-11-25	35.16	35.60	32.59	34.13	19329155
2008-11-26	33.68	35.17	33.51	34.77	10172904
2008-11-28	35.64	36.03	35.23	35.69	3459283
2008-12-01	33.75	33.75	31.90	31.90	4907359
2008-12-02	31.65	32.88	31.39	32.50	7305021
2008-12-03	31.11	33.31	30.78	32.98	7060873
2008-12-04	31.15	32.76	30.50	31.04	7644131
2008-12-05	29.58	31.62	28.83	31.42	6655104
2008-12-08	33.26	35.16	33.18	34.20	5585032
2008-12-09	33.84	35.39	33.29	34.07	6583012
2008-12-10	36.83	38.34	36.56	37.25	8333084
2008-12-11	36.07	37.39	35.36	35.64	6016124
2008-12-12	34.86	36.38	34.42	35.80	6371792
2008-12-15	37.88	38.48	36.63	37.12	5346727
2008-12-16	36.88	39.52	36.81	39.52	4916961
2008-12-17	38.34	40.45	38.28	39.84	7239704
2008-12-18	38.72	38.96	36.25	36.61	5228076
2008-12-19	36.14	37.76	36.10	36.90	4310735
2008-12-22	36.81	37.26	34.73	35.31	4311187
2008-12-23	35.56	36.27	34.84	34.97	3433182
2008-12-24	34.57	35.62	34.44	35.41	801407
2008-12-26	35.46	36.27	35.02	36.03	905088
2008-12-29	36.54	36.73	35.45	35.93	3034417
2008-12-30	36.63	37.45	36.25	37.40	2943341
2008-12-31	37.67	38.59	37.44	38.26	3258893
2009-01-02	39.12	41.22	39.10	40.59	3814721
2009-01-05	40.14	41.73	39.92	40.63	5154434
2009-01-06	42.73	43.48	42.01	42.81	8605753
2009-01-07	41.21	41.35	39.22	39.60	4729271
2009-01-08	38.89	40.01	38.80	39.96	4104950
2009-01-09	40.49	40.52	38.67	39.13	3184699
2009-01-12	37.74	37.87	36.11	36.43	4057137
2009-01-13	35.97	37.27	35.80	36.75	2984540
2009-01-14	35.20	35.21	33.66	34.38	6452578
2009-01-15	34.41	35.96	32.99	34.88	6012097
2009-01-16	36.39	36.58	34.65	36.07	4335433
2009-01-20	33.88	34.22	32.35	32.38	6462284
2009-01-21	33.00	34.69	32.28	34.60	4227687
2009-01-22	33.42	34.16	32.61	33.33	3230410
2009-01-23	31.66	34.15	31.51	33.78	4611469
2009-01-26	34.21	35.45	33.63	33.91	7103833
2009-01-27	35.41	36.14	34.49	35.60	5795524
2009-01-28	37.37	37.94	36.67	37.12	8025873
2009-01-29	35.94	36.29	34.96	35.26	5503532
2009-01-30	34.60	35.00	33.26	33.48	5074204
2009-02-02	32.45	33.91	32.25	33.62	5812738
2009-02-03	33.56	34.88	33.12	34.79	5366805
2009-02-04	36.30	37.36	35.97	35.97	11791027
2009-02-05	37.00	38.52	36.26	37.81	6133530
2009-02-06	38.86	40.82	38.62	40.52	10230249
2009-02-09	41.73	42.22	40.12	41.08	8001702
2009-02-10	40.08	40.67	36.96	37.33	8686286
2009-02-11	37.79	38.47	36.46	37.85	6550574
2009-02-12	35.63	37.78	34.92	37.55	6772645
2009-02-13	37.37	38.64	37.10	38.24	5539376
2009-02-17	34.94	35.09	34.15	34.65	5554050
2009-02-18	34.53	34.53	33.17	34.44	4953798
2009-02-19	35.08	35.67	34.67	34.79	4561892
2009-02-20	34.21	35.31	34.01	34.98	6017118
2009-02-23	35.48	35.54	32.83	32.86	5239646
2009-02-24	33.66	35.60	33.32	35.40	5407085
2009-02-25	33.82	33.92	32.55	33.41	5513075
2009-02-26	34.21	34.40	32.85	33.12	4931328
2009-02-27	31.52	33.44	31.38	32.48	4803529
2009-03-02	31.09	31.64	29.51	29.93	6030271
2009-03-03	31.07	31.95	30.36	31.26	5123023
2009-03-04	32.96	34.69	32.87	33.98	9949391
2009-03-05	31.79	32.92	31.36	31.68	7187784
2009-03-06	33.94	34.63	32.51	33.11	10117122
2009-03-09	31.74	33.33	31.71	32.42	4896359
2009-03-10	34.27	36.01	34.08	35.61	7966809
2009-03-11	36.50	37.12	35.89	36.30	9898549
2009-03-12	35.06	36.69	34.54	36.38	8015175
2009-03-13	37.77	37.90	36.80	37.21	5377768
2009-03-16	37.23	38.04	36.80	36.80	5073004
2009-03-17	36.20	37.45	35.76	37.39	6192530
2009-03-18	36.63	38.54	35.50	38.20	6419892
2009-03-19	40.31	41.16	39.87	40.19	9766557
2009-03-20	40.35	41.10	39.63	39.68	5387308
2009-03-23	41.99	42.89	41.29	42.88	5699728
2009-03-24	41.24	41.99	40.58	40.58	6907206
2009-03-25	40.19	41.69	40.00	41.13	6048658
2009-03-26	42.19	43.43	41.78	43.21	6889085
2009-03-27	40.26	41.46	40.26	40.97	4862450
2009-03-30	38.11	38.48	37.75	38.40	4931016
2009-03-31	40.26	40.85	39.46	39.77	5042768
2009-04-01	38.78	40.77	38.67	40.54	4692336
2009-04-02	43.46	44.88	43.07	43.91	7252735
2009-04-03	43.14	44.50	42.99	44.00	5199871
2009-04-06	41.82	42.62	41.41	42.39	5880427
2009-04-07	40.41	41.77	40.32	40.81	4849655
2009-04-08	41.20	41.42	39.85	40.68	4848569
2009-04-09	42.10	42.14	41.45	41.72	5868370
2009-04-13	41.90	43.91	41.44	43.29	5279220
2009-04-14	42.48	43.79	42.09	42.48	4275772
2009-04-15	41.87	43.36	41.82	43.31	4886453
2009-04-16	43.23	43.55	42.08	43.17	4365532
2009-04-17	42.57	42.94	42.05	42.70	3435739
2009-04-20	40.41	40.50	39.44	39.58	4726938
2009-04-21	38.90	40.91	38.78	40.79	5000106
2009-04-22	39.21	41.20	39.04	40.29	6446109
2009-04-23	40.85	41.81	40.73	41.52	4896680
2009-04-24	42.04	42.85	41.81	42.27	3747608
2009-04-27	40.51	41.42	40.35	40.96	3967872
2009-04-28	40.03	40.93	39.84	40.48	3989199
2009-04-29	40.97	43.09	40.88	42.59	6351837
2009-04-30	43.33	44.05	42.66	42.93	5578363
2009-05-01	43.26	44.69	42.90	44.09	4792029
2009-05-04	44.38	46.45	44.36	46.11	6394474
2009-05-05	46.33	46.44	44.91	45.53	3598388
2009-05-06	46.40	47.59	46.32	46.96	7455087
2009-05-07	47.69	48.12	45.86	46.34	6135786
2009-05-08	47.34	48.85	47.07	48.56	4963072
2009-05-11	46.68	47.68	46.27	47.31	4161179
2009-05-12	47.22	47.52	45.50	46.62	6192052
2009-05-13	44.66	44.94	43.69	44.17	9424054
2009-05-14	43.65	44.91	43.35	44.76	5315184
2009-05-15	44.90	45.36	43.69	44.08	3782262
2009-05-18	45.02	46.21	45.00	46.15	4326223
2009-05-19	46.96	48.07	46.68	47.30	5140255
2009-05-20	47.52	49.12	47.45	47.57	5762666
2009-05-21	46.35	46.93	45.70	46.55	4240808
2009-05-22	47.12	47.68	46.76	46.88	3602659
2009-05-26	46.17	49.21	46.11	48.87	5912425
2009-05-27	48.70	49.11	47.10	47.22	4820565
2009-05-28	47.84	48.90	47.01	48.76	5052818
2009-05-29	50.13	50.59	49.54	50.15	4055311
2009-06-01	52.52	53.79	52.51	52.86	6662373
2009-06-02	53.23	54.26	52.67	53.58	6600384
2009-06-03	52.30	52.45	50.46	51.27	6533234
2009-06-04	49.67	51.11	48.71	50.87	7898093
2009-06-05	54.40	54.77	53.42	53.77	6795576
2009-06-08	51.77	52.83	50.95	52.37	5463378
2009-06-09	52.53	53.90	51.90	53.37	6138934
2009-06-10	55.45	55.45	52.68	54.02	7452420
2009-06-11	53.67	56.11	53.27	55.17	7082428
2009-06-12	52.78	53.71	52.62	53.69	7064779
2009-06-15	52.42	52.42	50.68	51.26	4754160
2009-06-16	51.70	51.94	49.32	49.79	9549587
2009-06-17	48.99	49.98	47.76	49.28	10801371
2009-06-18	48.61	49.94	48.27	49.45	5565113
2009-06-19	50.50	50.73	49.73	50.03	3642051
2009-06-22	48.64	49.29	47.34	47.40	5577184
2009-06-23	47.93	48.40	46.53	48.14	5120647
2009-06-24	48.75	49.62	47.84	48.31	4492557
2009-06-25	47.78	49.90	47.68	49.80	5333950
2009-06-26	48.50	49.08	48.13	48.71	3707280
2009-06-29	49.30	49.65	48.66	49.40	3205038
2009-06-30	49.94	50.06	48.44	48.81	3630550
2009-07-01	50.34	50.80	49.47	49.49	4381396
2009-07-02	48.17	48.23	47.12	47.78	4578540
2009-07-06	45.10	45.59	44.51	45.22	6907123
2009-07-07	46.02	46.11	44.17	44.18	6411479
2009-07-08	45.08	45.89	43.76	44.74	5820712
2009-07-09	45.83	45.95	45.04	45.08	3529197
2009-07-10	44.70	45.47	44.35	44.88	2451561
2009-07-13	45.07	46.18	44.46	46.04	3522710
2009-07-14	47.41	47.91	47.10	47.53	4387426
2009-07-15	49.47	50.20	49.29	50.06	3882278
2009-07-16	50.15	50.89	49.72	50.53	3360696
2009-07-17	50.21	51.31	49.98	50.93	2621476
2009-07-20	52.49	53.01	51.87	52.97	3169028
2009-07-21	53.92	53.98	52.29	53.11	6677335
2009-07-22	52.01	53.42	51.89	52.99	5089289
2009-07-23	53.44	55.29	53.42	54.73	5458517
2009-07-24	54.43	55.17	53.87	54.84	3263319
2009-07-27	55.29	55.34	54.26	55.14	3033979
2009-07-28	54.68	55.21	54.02	54.96	5918321
2009-07-29	53.94	53.97	52.70	53.36	6801648
2009-07-30	55.64	56.27	55.20	55.70	4760264
2009-07-31	55.30	56.64	55.07	56.15	3382464
2009-08-03	58.07	59.42	57.80	59.13	5674139
2009-08-04	57.99	58.98	57.83	58.77	4566409
2009-08-05	58.15	58.50	57.00	58.17	5361921
2009-08-06	57.78	58.15	56.46	57.14	6995676
2009-08-07	57.56	58.32	56.70	57.46	3726214
2009-08-10	55.70	56.00	55.16	55.76	3166604
2009-08-11	55.07	55.42	54.42	55.21	3507776
2009-08-12	54.76	56.78	54.76	56.36	5938226
2009-08-13	57.55	58.14	56.64	58.02	3694234
2009-08-14	57.53	57.69	55.58	56.14	3984189
2009-08-17	53.62	54.03	53.09	53.69	4116910
2009-08-18	54.44	55.40	54.02	55.14	3377426
2009-08-19	53.39	55.44	53.37	54.96	3768758
2009-08-20	55.17	55.79	55.10	55.44	2725879
2009-08-21	55.75	56.86	55.65	56.24	4496358
2009-08-24	57.72	58.14	56.75	56.99	2933411
2009-08-25	57.22	57.65	55.92	56.05	3589034
2009-08-26	55.78	56.05	55.16	55.87	2955941
2009-08-27	55.87	56.96	55.01	56.77	3748397
2009-08-28	57.55	57.55	56.76	57.13	2745772
2009-08-31	55.22	55.79	55.22	55.56	2913213
2009-09-01	55.83	56.91	54.59	54.78	5096015
2009-09-02	53.91	54.65	53.57	54.28	3787980
2009-09-03	55.49	55.70	54.47	55.29	4217618
2009-09-04	55.23	55.84	54.76	55.75	3868199
2009-09-08	58.50	58.63	57.74	58.15	4269896
2009-09-09	58.28	58.32	57.15	57.91	5321745
2009-09-10	57.68	59.07	57.34	58.95	3490658
2009-09-11	60.32	60.49	59.14	59.37	4431644
2009-09-14	58.35	59.08	58.11	58.94	2999769
2009-09-15	58.70	59.84	58.44	59.62	2818277
2009-09-16	60.61	61.94	60.31	61.43	4887568
2009-09-17	60.86	61.73	60.46	60.69	3791341
2009-09-18	60.30	60.48	59.57	59.71	2799616
2009-09-21	58.21	58.63	56.94	58.48	3845337
2009-09-22	59.74	60.10	59.21	59.72	2540528
2009-09-23	59.93	59.99	58.46	58.53	4215488
2009-09-24	58.52	58.53	56.63	57.15	4118366
2009-09-25	57.30	58.28	56.63	57.23	3583680
2009-09-28	57.59	58.95	57.29	58.59	2872725
2009-09-29	58.96	59.33	58.42	58.77	2933646
2009-09-30	59.33	59.37	57.70	58.87	4844923
2009-10-01	57.73	57.89	55.97	56.07	4660999
2009-10-02	55.25	56.66	55.00	55.85	3033394
2009-10-05	56.53	57.81	56.18	57.69	3115605
2009-10-06	58.49	59.40	58.30	58.96	2995118
2009-10-07	59.45	59.93	59.07	59.82	2814872
2009-10-08	60.93	62.09	60.51	61.88	4223037
2009-10-09	60.77	61.35	60.46	61.30	3248948
2009-10-12	61.17	61.79	60.95	61.43	2758070
2009-10-13	61.16	61.49	60.48	61.25	3458286
2009-10-14	62.97	63.80	62.70	63.49	4411818
2009-10-15	63.32	64.48	63.07	64.41	6698661
2009-10-16	63.45	64.29	63.25	63.88	3513188
2009-10-19	64.39	65.99	64.08	65.64	4554207
2009-10-20	65.76	65.81	64.51	65.08	4273213
2009-10-21	64.60	66.79	64.59	65.47	6088337
2009-10-22	65.06	66.07	64.28	65.97	5284711
2009-10-23	66.38	66.44	64.45	65.07	4306966
2009-10-26	65.69	66.87	63.63	63.78	5461393
2009-10-27	63.96	64.33	62.72	62.88	4968455
2009-10-28	62.16	62.16	59.13	59.47	8558984
2009-10-29	61.03	61.93	60.47	61.66	6707966
2009-10-30	60.38	60.69	57.44	58.48	9245759
2009-11-02	58.85	60.27	58.05	59.29	4933433
2009-11-03	57.70	59.63	57.59	59.38	6513890
2009-11-04	60.32	60.86	59.70	59.90	5691751
2009-11-05	59.76	60.85	59.64	60.49	3762488
2009-11-06	59.98	61.14	59.86	60.61	3961660
2009-11-09	62.86	63.96	62.68	63.76	4612076
2009-11-10	63.48	64.17	63.03	63.91	3467090
2009-11-11	65.18	65.89	64.32	64.75	4034739
2009-11-12	64.89	65.31	63.64	63.82	5018614
2009-11-13	64.39	65.63	64.07	65.36	3573428
2009-11-16	66.44	68.20	66.35	67.87	3110495
2009-11-17	67.22	67.95	66.46	67.88	4203648
2009-11-18	67.88	68.21	67.01	67.60	3320849
2009-11-19	66.64	66.70	65.26	66.13	3898974
2009-11-20	64.85	65.60	64.48	65.42	2686862
2009-11-23	67.15	67.58	66.44	66.93	3818569
2009-11-24	67.03	67.10	65.83	66.25	4457660
2009-11-25	68.17	69.12	67.87	69.12	3182599
2009-11-27	65.59	67.24	65.37	66.61	2653343
2009-11-30	66.56	67.42	66.01	67.15	3810181
2009-12-01	68.58	69.57	68.14	68.89	3395688
2009-12-02	69.75	70.23	69.16	69.47	3305373
2009-12-03	69.57	70.12	68.66	68.78	3952200
2009-12-04	69.75	69.96	66.77	67.12	6886942
2009-12-07	66.47	67.78	66.41	66.77	5850423
2009-12-08	65.72	65.80	64.48	64.83	4690139
2009-12-09	64.63	65.71	64.21	65.60	5823808
2009-12-10	65.44	65.95	64.88	65.18	3793801
2009-12-11	66.11	66.34	65.46	65.77	3473449
2009-12-14	66.59	67.35	66.25	67.02	2595405
2009-12-15	66.09	67.17	65.88	66.13	2322733
2009-12-16	66.46	67.05	66.30	66.51	2738394
2009-12-17	65.40	65.60	64.30	64.48	2935632
2009-12-18	65.33	65.71	64.33	65.37	4162219
2009-12-21	65.34	66.02	64.50	64.68	3317069
2009-12-22	65.03	65.52	64.54	65.34	1973635
2009-12-23	65.77	67.33	65.64	67.10	3028148
2009-12-24	67.20	67.91	67.09	67.70	870893
2009-12-28	68.44	68.61	67.31	67.60	1703062
2009-12-29	69.16	69.29	67.86	68.09	2195595
2009-12-30	67.62	68.93	67.56	68.62	1418683
2009-12-31	69.00	69.31	68.27	68.29	992761
2010-01-04	70.36	70.99	70.33	70.96	3016534
2010-01-05	70.58	71.43	70.46	70.97	4145451
2010-01-06	71.09	72.48	70.96	72.14	3485611
2010-01-07	71.53	71.74	70.67	71.50	3030058
2010-01-08	71.51	72.58	71.18	72.48	2237252
2010-01-11	73.71	73.79	71.93	72.95	3589524
2010-01-12	70.88	71.22	69.82	70.42	3816543
2010-01-13	71.41	71.55	70.09	71.44	3538724
2010-01-14	72.16	72.57	71.58	71.98	3371044
2010-01-15	71.89	71.98	70.36	70.67	2898328
2010-01-19	71.32	72.48	71.32	72.26	3748442
2010-01-20	69.84	70.00	68.96	69.69	4628161
2010-01-21	68.85	69.38	66.26	66.63	7065673
2010-01-22	65.85	67.06	65.00	65.29	5541558
2010-01-25	66.42	66.97	65.79	65.93	3084686
2010-01-26	64.95	66.02	64.40	65.11	3991595
2010-01-27	64.82	65.31	63.85	64.79	5354660
2010-01-28	65.11	65.28	62.83	64.00	6603888
2010-01-29	63.85	64.43	61.35	61.86	6006303
2010-02-01	62.96	64.38	62.63	64.30	5376795
2010-02-02	64.95	66.39	64.38	66.10	8624858
2010-02-03	65.05	65.74	64.45	64.80	3861035
2010-02-04	63.08	63.46	60.88	61.01	7767167
2010-02-05	60.84	61.84	59.31	61.71	6573442
2010-02-08	61.26	62.13	60.39	60.55	3448647
2010-02-09	62.38	64.20	62.16	63.46	5458233
2010-02-10	62.49	62.99	61.29	61.88	4916783
2010-02-11	63.08	64.92	62.52	64.79	5345067
2010-02-12	63.30	64.57	62.94	64.32	4347138
2010-02-16	65.63	66.49	65.24	66.49	3953587
2010-02-17	67.40	67.51	65.81	66.21	4913818
2010-02-18	66.27	67.18	65.99	66.96	5079857
2010-02-19	65.85	67.31	65.80	66.83	5608376
2010-02-22	67.36	67.45	66.75	66.84	4319967
2010-02-23	66.86	67.23	65.28	65.47	8903912
2010-02-24	65.18	66.04	64.81	65.48	6862570
2010-02-25	63.30	64.65	63.04	64.60	5848437
2010-02-26	64.60	65.47	63.65	65.39	4525504
2010-03-01	65.53	67.11	65.36	66.96	4312557
2010-03-02	67.03	68.11	66.84	67.48	4458658
2010-03-03	67.98	69.10	67.80	68.13	4762741
2010-03-04	68.56	68.79	67.40	68.10	4119268
2010-03-05	69.30	70.93	69.22	70.61	5393133
2010-03-08	71.49	71.79	70.70	70.73	3661754
2010-03-09	69.70	70.83	69.70	70.33	3339483
2010-03-10	70.63	71.19	69.94	70.53	4564719
2010-03-11	69.82	70.02	69.15	70.00	2634050
2010-03-12	70.44	70.60	69.78	69.96	2164759
2010-03-15	69.29	69.48	68.49	69.34	2284827
2010-03-16	69.77	70.53	69.71	70.50	3478879
2010-03-17	71.39	71.92	71.00	71.22	4057879
2010-03-18	71.57	71.98	70.46	70.75	3535044
2010-03-19	70.95	71.07	68.86	69.38	3010407
2010-03-22	68.44	70.29	68.37	70.17	3013097
2010-03-23	70.85	71.67	70.47	71.59	3925713
2010-03-24	70.20	70.70	69.71	69.87	3163339
2010-03-25	70.75	71.16	69.20	69.34	4281854
2010-03-26	70.17	70.79	69.45	70.09	3330318
2010-03-29	71.19	72.06	70.67	72.03	4699214
2010-03-30	72.85	72.98	71.78	72.33	3438271
2010-03-31	71.65	72.24	71.39	71.63	3898886
2010-04-01	73.30	73.78	73.09	73.63	3395740
2010-04-05	73.96	74.20	73.43	73.89	2369912
2010-04-06	73.76	74.01	73.16	73.41	3361831
2010-04-07	72.68	72.94	71.45	72.04	5759863
2010-04-08	71.39	72.75	70.96	72.56	2632185
2010-04-09	72.98	73.51	72.73	73.39	2569169
2010-04-12	73.30	73.53	72.75	72.97	2140920
2010-04-13	72.71	72.89	71.66	72.57	2780851
2010-04-14	73.46	74.03	73.25	73.89	2237133
2010-04-15	72.95	73.63	72.56	72.65	3066168
2010-04-16	72.00	72.44	70.19	70.62	4345980
2010-04-19	69.57	70.33	69.02	70.11	3724170
2010-04-20	70.96	71.26	70.14	70.77	4199800
2010-04-21	69.72	70.22	69.22	69.97	4004916
2010-04-22	68.68	70.13	68.41	70.04	3688274
2010-04-23	68.67	69.73	68.52	69.65	4004712
2010-04-26	70.42	70.68	69.78	69.84	2724158
2010-04-27	68.58	69.00	66.48	66.79	5925825
2010-04-28	67.39	67.72	66.31	67.50	6121186
2010-04-29	68.02	68.17	67.16	67.42	3913809
2010-04-30	66.30	66.57	64.78	64.91	7131043
2010-05-03	64.90	64.98	63.05	63.71	8427253
2010-05-04	61.57	63.53	60.54	61.09	9830104
2010-05-05	60.67	62.41	60.59	61.73	6884217
2010-05-06	61.14	61.72	55.29	57.74	11326573
2010-05-07	59.71	60.16	56.90	58.84	7517553
2010-05-10	63.42	63.66	62.01	62.67	7782220
2010-05-11	60.43	61.79	60.32	60.80	5912298
2010-05-12	60.92	61.20	60.43	61.19	6510575
2010-05-13	61.74	62.31	60.94	61.27	4497542
2010-05-14	60.10	60.25	58.37	59.21	6945705
2010-05-17	59.04	59.40	57.15	58.47	6111759
2010-05-18	59.21	59.97	57.09	57.10	6495028
2010-05-19	56.14	56.90	54.94	56.20	7457596
2010-05-20	53.00	54.35	52.11	52.70	10637950
2010-05-21	53.65	56.07	53.36	55.76	8439737
2010-05-24	55.53	55.98	54.75	54.84	5032375
2010-05-25	53.06	55.03	52.43	54.95	6438130
2010-05-26	55.92	58.02	55.23	55.44	9038224
2010-05-27	58.71	59.69	58.04	59.69	6514873
2010-05-28	58.79	59.21	57.29	57.82	3763809
2010-06-01	56.93	58.22	55.83	55.86	3787194
2010-06-02	56.46	57.88	56.06	57.88	3881936
2010-06-03	58.23	58.25	55.79	56.82	5693721
2010-06-04	54.52	55.21	52.87	53.25	8604952
2010-06-07	53.65	53.88	52.06	52.12	4651813
2010-06-08	53.53	54.98	53.06	54.94	5839732
2010-06-09	55.50	56.44	54.59	54.88	7072509
2010-06-10	58.23	58.59	57.42	58.38	5831422
2010-06-11	57.40	58.34	57.27	58.22	3204689
2010-06-14	59.87	60.22	58.50	58.73	4259268
2010-06-15	59.69	60.62	59.30	60.49	3289872
2010-06-16	59.82	60.51	59.35	60.17	3545029
2010-06-17	60.48	60.54	59.04	59.78	4122615
2010-06-18	60.37	60.62	59.88	60.49	3344435
2010-06-21	63.20	63.41	61.54	61.90	5165517
2010-06-22	61.86	62.48	60.56	60.78	4649235
2010-06-23	61.55	62.42	60.63	62.08	6116062
2010-06-24	61.18	61.47	60.31	60.62	4625758
2010-06-25	59.83	60.93	59.08	60.63	6024406
2010-06-28	60.47	60.64	59.21	59.49	3196124
2010-06-29	57.97	58.32	56.03	56.51	6047034
2010-06-30	55.35	56.83	54.94	55.28	7109554
2010-07-01	55.98	56.21	54.34	55.67	5656675
2010-07-02	56.73	56.91	55.37	55.92	3195104
2010-07-06	57.33	58.19	56.34	56.93	4476456
2010-07-07	57.09	58.86	56.98	58.86	3744721
2010-07-08	59.79	59.79	58.50	59.53	3313600
2010-07-09	59.59	60.64	59.47	60.50	2832043
2010-07-12	59.52	59.92	58.55	59.11	4020044
2010-07-13	60.19	60.36	59.61	59.95	3924094
2010-07-14	59.44	60.24	59.19	59.90	2342171
2010-07-15	60.46	60.55	58.92	60.20	4184778
2010-07-16	59.96	59.99	58.19	58.44	3826586
2010-07-19	58.96	59.42	58.28	58.88	2811945
2010-07-20	59.21	61.77	59.03	61.66	4574755
2010-07-21	62.13	62.41	60.64	60.91	5143011
2010-07-22	62.76	63.72	62.74	63.23	4842088
2010-07-23	63.52	64.03	62.89	63.91	4723089
2010-07-26	63.74	64.81	63.41	64.13	2924660
2010-07-27	65.26	65.33	63.58	64.07	4848809
2010-07-28	64.45	64.98	64.07	64.28	4598912
2010-07-29	65.29	65.80	64.15	64.57	3595129
2010-07-30	63.35	64.74	63.35	64.41	3636736
2010-08-02	66.47	67.45	66.15	67.05	4511235
2010-08-03	66.84	67.16	66.19	66.66	2780544
2010-08-04	66.48	67.13	66.03	66.91	2253939
2010-08-05	66.97	67.26	66.46	66.93	2849247
2010-08-06	66.95	68.02	66.53	67.34	3558085
2010-08-09	67.72	67.92	67.14	67.57	2382523
2010-08-10	65.39	66.40	64.90	65.94	3866587
2010-08-11	63.50	63.66	62.77	63.16	3956072
2010-08-12	62.18	63.60	62.18	63.26	2240807
2010-08-13	63.70	64.28	63.46	63.57	2026374
2010-08-16	63.60	64.65	63.44	64.15	2191710
2010-08-17	62.89	63.25	62.27	62.61	8030603
2010-08-18	61.68	61.68	60.62	60.80	5680196
2010-08-19	61.10	61.35	59.60	60.06	3643998
2010-08-20	59.45	60.20	59.26	60.14	2724023
2010-08-23	61.00	61.23	59.79	59.87	3351851
2010-08-24	58.86	59.29	58.06	58.34	4984983
2010-08-25	57.88	58.64	57.20	58.42	4279224
2010-08-26	59.18	59.97	58.46	58.68	3619529
2010-08-27	59.13	60.12	57.75	60.08	4777792
2010-08-30	60.21	60.43	59.26	59.30	2231662
2010-08-31	58.92	60.03	58.80	59.30	3673785
2010-09-01	61.27	62.63	61.11	62.55	4477261
2010-09-02	62.27	62.64	61.91	62.60	2343877
2010-09-03	63.51	63.89	62.94	63.14	2732253
2010-09-07	62.16	62.39	61.56	62.18	3937669
2010-09-08	62.03	62.83	61.93	62.23	2043370
2010-09-09	63.82	63.89	62.61	62.91	2935437
2010-09-10	62.79	63.34	62.64	63.00	2189332
2010-09-13	64.24	65.28	64.15	65.04	4261912
2010-09-14	64.94	66.07	64.76	65.58	3670914
2010-09-15	65.34	65.52	64.98	65.47	3789352
2010-09-16	64.76	65.70	64.74	65.33	2639806
2010-09-17	65.16	65.38	64.48	64.68	2862668
2010-09-20	65.20	66.08	64.86	65.93	3074093
2010-09-21	65.63	66.17	64.75	65.55	3030893
2010-09-22	66.82	67.40	66.23	66.46	3611057
2010-09-23	65.68	66.87	65.51	66.05	2188783
2010-09-24	67.55	67.91	67.35	67.73	2353418
2010-09-27	67.99	67.99	67.36	67.49	1318391
2010-09-28	67.45	68.84	66.68	68.64	3213205
2010-09-29	67.84	68.66	67.78	68.29	2504628
2010-09-30	68.79	69.34	67.57	68.06	4187638
2010-10-01	69.28	69.48	68.66	69.28	3641181
2010-10-04	68.82	68.99	67.70	68.11	3375857
2010-10-05	69.03	70.00	68.70	69.74	3823057
2010-10-06	70.96	71.88	70.85	71.42	3822527
2010-10-07	72.40	72.49	70.37	71.15	3944551
2010-10-08	71.74	72.89	71.57	72.73	3171770
2010-10-11	72.52	72.76	71.94	72.29	1859031
2010-10-12	71.02	71.62	70.29	71.55	3159291
2010-10-13	73.04	73.70	72.91	73.13	3468312
2010-10-14	73.92	74.34	73.20	73.79	4380191
2010-10-15	74.18	74.44	72.52	73.49	4279021
2010-10-18	72.19	73.53	71.97	73.36	2575452
2010-10-19	71.08	71.25	69.98	70.21	5130842
2010-10-20	71.44	72.81	71.28	72.54	4074321
2010-10-21	72.93	73.54	71.31	72.06	3177119
2010-10-22	72.39	72.53	71.76	72.15	2324930
2010-10-25	74.04	74.47	73.73	73.85	3161367
2010-10-26	72.88	73.45	72.63	73.30	2820707
2010-10-27	71.73	72.02	70.89	71.98	3387845
2010-10-28	73.61	74.10	72.82	73.88	3723704
2010-10-29	73.52	73.99	73.24	73.64	2137852
2010-11-01	74.56	75.13	73.96	74.32	1842715
2010-11-02	75.80	76.05	75.50	75.72	1973992
2010-11-03	75.67	76.76	75.32	76.76	3475837
2010-11-04	80.06	81.46	79.98	81.33	6978296
2010-11-05	81.38	82.41	81.16	82.17	4344017
2010-11-08	80.71	81.13	80.35	81.13	3051886
2010-11-09	82.24	82.60	79.24	79.61	3603674
2010-11-10	79.26	80.30	78.42	80.00	3262221
2010-11-11	79.49	79.99	79.07	79.90	2922487
2010-11-12	78.43	79.17	76.94	77.56	2901320
2010-11-15	78.74	79.23	78.06	78.20	4157893
2010-11-16	77.03	77.09	75.19	75.84	4498704
2010-11-17	75.36	76.59	75.31	75.83	2682294
2010-11-18	77.31	78.13	77.16	77.81	2337335
2010-11-19	76.27	77.35	75.86	77.13	2583026
2010-11-22	76.24	77.23	75.85	77.22	2459083
2010-11-23	75.21	75.30	74.04	74.29	3928026
2010-11-24	74.78	75.92	74.78	75.89	2731577
2010-11-26	74.45	75.02	74.18	74.35	1954733
2010-11-29	73.56	74.73	72.84	74.50	3714389
2010-11-30	72.76	74.56	72.73	73.48	3596763
2010-12-01	75.43	76.42	75.28	76.26	4210805
2010-12-02	76.76	78.61	76.74	77.97	3295073
2010-12-03	77.77	79.22	77.76	79.07	2079162
2010-12-06	79.05	79.38	78.79	79.13	1763769
2010-12-07	81.46	81.52	79.12	79.23	3470218
2010-12-08	79.47	79.48	77.47	78.30	4142176
2010-12-09	79.69	79.75	78.84	79.68	3308743
2010-12-10	79.63	80.26	79.15	80.08	1958031
2010-12-13	80.72	81.99	80.61	81.23	2889484
2010-12-14	80.85	81.65	80.52	81.02	1859267
2010-12-15	80.40	80.89	79.30	79.48	2216642
2010-12-16	79.35	80.15	79.09	79.98	2715914
2010-12-17	79.59	79.73	78.96	79.48	2459512
2010-12-20	79.81	80.05	79.10	79.50	1420669
2010-12-21	80.85	81.40	80.60	81.13	2189409
2010-12-22	81.43	82.02	81.38	81.89	1139640
2010-12-23	81.95	82.34	81.71	82.34	1896045
2010-12-27	81.91	81.91	80.54	81.10	1558406
2010-12-28	81.99	82.20	81.65	81.95	1092956
2010-12-29	82.69	83.11	82.39	82.76	1178890
2010-12-30	82.74	83.43	82.45	82.85	1059265
2010-12-31	81.97	83.14	81.81	82.86	825569
2011-01-03	83.68	83.77	82.74	82.86	1119474
2011-01-04	82.71	82.76	80.65	81.46	3146523
2011-01-05	79.98	81.46	79.60	80.71	3006741
2011-01-06	80.82	80.82	79.22	79.30	2641888
2011-01-07	79.32	79.73	78.21	78.85	2672727
2011-01-10	78.59	79.30	78.09	79.17	1537736
2011-01-11	79.48	79.99	79.20	79.55	3106048
2011-01-12	80.82	81.48	80.17	81.21	3013780
2011-01-13	81.52	81.69	80.63	80.88	2398692
2011-01-14	80.20	80.85	79.95	80.76	1708435
2011-01-18	81.25	81.85	81.15	81.62	1869555
2011-01-19	81.56	81.77	80.47	80.79	3153454
2011-01-20	79.07	79.07	77.66	78.55	4201674
2011-01-21	79.34	79.60	78.08	78.65	2618702
2011-01-24	78.74	80.39	78.66	80.30	2887853
2011-01-25	78.94	78.99	77.90	78.83	3309676
2011-01-26	79.80	80.91	79.67	80.82	2597565
2011-01-27	80.70	80.85	79.22	79.65	1841399
2011-01-28	78.46	78.82	77.12	77.76	3725198
2011-01-31	78.48	79.48	78.42	79.40	2787027
2011-02-01	80.56	81.69	80.48	81.55	3281497
2011-02-02	82.42	83.58	82.24	83.08	4069269
2011-02-03	83.60	84.30	82.85	84.26	3224652
2011-02-04	83.88	84.44	83.02	84.08	3067713
2011-02-07	84.41	85.07	84.06	84.85	4180426
2011-02-08	84.60	85.58	84.39	85.33	3199019
2011-02-09	84.09	84.46	83.04	83.60	2570029
2011-02-10	82.83	83.66	82.70	83.28	2225412
2011-02-11	83.03	84.06	82.85	83.58	1741939
2011-02-14	84.34	85.82	84.18	85.29	2620869
2011-02-15	84.23	85.14	83.75	84.33	2461321
2011-02-16	82.62	83.45	82.54	83.20	3270998
2011-02-17	82.64	83.81	82.56	83.77	2650235
2011-02-18	82.30	82.94	82.04	82.39	4667333
2011-02-22	83.03	83.81	81.82	82.14	5359878
2011-02-23	81.99	82.45	81.20	82.37	7768444
2011-02-24	82.42	82.68	81.09	81.83	4799165
2011-02-25	83.33	83.86	82.44	83.75	3448328
2011-02-28	84.55	84.82	83.92	84.36	4719830
2011-03-01	84.76	84.90	83.05	83.18	3898993
2011-03-02	83.71	84.62	83.42	84.21	3727721
2011-03-03	85.52	85.71	84.88	85.63	3379407
2011-03-04	85.72	86.00	84.79	85.40	2463959
2011-03-07	86.07	86.20	83.85	84.25	3590947
2011-03-08	83.53	84.25	82.85	84.13	3805097
2011-03-09	82.86	83.05	81.92	82.24	3271787
2011-03-10	79.37	79.52	78.41	78.75	5507872
2011-03-11	78.68	80.08	78.62	79.89	2996823
2011-03-14	78.63	79.42	78.32	79.39	3435071
2011-03-15	75.51	77.87	75.22	77.54	5008367
2011-03-16	76.97	77.83	74.78	75.69	7811799
2011-03-17	77.87	78.74	77.49	77.92	3947158
2011-03-18	79.84	79.89	78.52	78.98	3809791
2011-03-21	80.36	80.40	79.26	79.89	3098229
2011-03-22	79.84	79.89	78.85	79.11	3500289
2011-03-23	79.88	80.55	79.23	80.28	4285690
2011-03-24	81.03	81.46	79.99	81.38	3918839
2011-03-25	80.66	81.23	80.32	80.86	3631674
2011-03-28	81.00	81.63	80.73	80.78	2995289
2011-03-29	81.67	82.86	81.11	82.75	2687752
2011-03-30	84.59	84.62	83.60	84.18	3200594
2011-03-31	84.82	86.19	84.73	85.50	3495508
2011-04-01	85.77	86.57	85.33	86.36	3336321
2011-04-04	87.31	87.58	86.91	87.31	2281817
2011-04-05	87.13	88.15	87.02	87.74	2702014
2011-04-06	88.53	88.88	88.11	88.80	4458621
2011-04-07	88.23	89.12	87.80	88.42	4173938
2011-04-08	90.21	90.74	89.82	90.36	3638733
2011-04-11	92.59	93.27	91.19	91.57	6458830
2011-04-12	90.30	90.50	89.07	89.41	6935409
2011-04-13	89.86	90.22	88.73	89.40	7431260
2011-04-14	88.85	89.75	88.71	89.55	5617751
2011-04-15	88.46	89.17	88.23	89.00	4644817
2011-04-18	87.62	88.05	86.20	87.38	5512658
2011-04-19	88.26	88.50	87.11	87.77	4756400
2011-04-20	89.63	90.37	89.42	90.18	3577745
2011-04-21	91.59	91.62	90.63	91.17	2534545
2011-04-25	91.31	91.47	90.19	90.60	1345680
2011-04-26	90.44	91.24	89.82	91.07	2578948
2011-04-27	90.26	90.37	88.57	90.21	4079162
2011-04-28	89.33	91.14	89.25	90.11	2284608
2011-04-29	89.70	90.61	88.93	90.28	3405995
2011-05-02	89.70	90.74	88.93	89.32	2963980
2011-05-03	87.89	88.44	86.78	87.53	3154506
2011-05-04	87.16	87.23	85.39	85.85	3652944
2011-05-05	84.84	85.39	82.84	83.43	7384601
2011-05-06	85.37	86.56	84.32	85.17	4527368
2011-05-09	85.00	86.42	84.73	86.35	3022448
2011-05-10	86.15	86.82	85.71	86.76	2815596
2011-05-11	86.33	86.41	84.05	84.78	6348328
2011-05-12	83.16	84.26	82.68	83.87	7175630
2011-05-13	83.83	84.10	81.83	82.61	4695981
2011-05-16	83.07	84.58	82.72	83.04	4785345
2011-05-17	82.68	83.74	82.27	83.69	4009568
2011-05-18	83.44	84.74	83.24	84.58	3836252
2011-05-19	84.97	85.31	83.33	83.83	7014958
2011-05-20	83.54	83.84	82.50	83.10	4508489
2011-05-23	76.28	76.97	76.00	76.44	4361420
2011-05-24	77.96	78.31	77.35	77.62	2514056
2011-05-25	76.92	78.11	76.92	77.76	3643928
2011-05-26	78.44	79.36	78.21	79.08	3170654
2011-05-27	79.88	80.41	79.35	79.74	2608478
2011-05-31	80.92	81.03	79.67	80.55	2542105
2011-06-01	80.39	80.48	78.54	78.65	3082010
2011-06-02	78.09	78.76	77.42	78.51	2993708
2011-06-03	76.55	78.13	76.52	77.54	2624353
2011-06-06	78.02	78.28	76.90	77.11	2209679
2011-06-07	78.26	79.08	78.09	78.20	2797222
2011-06-08	76.64	77.29	76.32	76.48	3278587
2011-06-09	77.01	78.10	76.81	77.81	2455304
2011-06-10	76.58	76.84	75.54	75.78	3421664
2011-06-13	76.26	76.61	75.19	75.95	3076608
2011-06-14	77.24	78.20	77.21	77.82	2494762
2011-06-15	76.32	76.82	74.85	75.21	4321924
2011-06-16	74.95	75.49	73.78	74.66	3442915
2011-06-17	75.57	75.89	74.54	74.75	2644049
2011-06-20	74.06	75.24	73.98	75.05	3168345
2011-06-21	75.76	76.78	75.58	76.43	3192870
2011-06-22	75.79	76.70	75.51	75.56	2059803
2011-06-23	73.84	74.65	72.89	74.61	4857953
2011-06-24	75.62	75.79	74.67	74.81	3126487
2011-06-27	74.97	75.73	74.39	75.37	3090958
2011-06-28	75.90	77.10	75.82	77.04	4236536
2011-06-29	77.89	78.81	77.39	78.25	3931381
2011-06-30	78.98	80.18	78.93	79.89	3056744
2011-07-01	79.74	80.71	79.21	80.58	3048505
2011-07-05	80.08	80.75	79.90	80.02	2563417
2011-07-06	79.79	80.47	79.40	80.25	2764642
2011-07-07	81.54	82.20	81.42	81.72	2938853
2011-07-08	80.52	80.95	79.85	80.91	3593220
2011-07-11	79.12	79.55	78.43	78.71	2259574
2011-07-12	77.81	78.84	77.41	77.89	2784948
2011-07-13	78.60	80.23	78.54	79.39	2760327
2011-07-14	79.23	79.61	77.58	77.90	4232241
2011-07-15	76.95	77.51	76.49	76.89	3139086
2011-07-18	75.92	76.02	75.21	75.68	3315052
2011-07-19	76.87	77.66	76.83	77.62	3102669
2011-07-20	78.61	78.87	77.85	78.66	2573023
2011-07-21	78.71	80.08	78.55	80.03	3717198
2011-07-22	79.63	79.84	79.15	79.47	2183114
2011-07-25	78.71	79.66	78.62	79.23	2332037
2011-07-26	79.65	80.16	79.14	79.65	2514900
2011-07-27	80.08	80.15	78.15	78.44	3834939
2011-07-28	77.76	78.87	77.63	77.85	2964944
2011-07-29	76.87	77.99	76.22	77.29	2746574
2011-08-01	78.31	78.43	75.62	76.59	4478329
2011-08-02	74.80	75.35	73.89	73.91	4805467
2011-08-03	73.40	73.62	71.38	73.20	5622133
2011-08-04	69.73	70.29	67.68	67.74	7939958
2011-08-05	69.24	69.82	64.81	66.81	9187433
2011-08-08	63.51	64.51	60.62	60.68	8623263
2011-08-09	65.32	66.95	61.91	66.90	10067326
2011-08-10	64.91	65.43	63.34	63.46	8585419
2011-08-11	65.16	68.34	64.47	67.57	7039438
2011-08-12	68.58	69.00	67.67	68.13	3677894
2011-08-15	69.94	70.69	69.57	70.63	4421515
2011-08-16	68.93	70.32	68.47	69.33	3796056
2011-08-17	70.69	71.55	69.71	70.48	3906123
2011-08-18	67.43	67.60	65.60	66.64	5938455
2011-08-19	65.20	67.44	65.20	65.52	5314768
2011-08-22	67.70	67.79	65.46	65.65	5210998
2011-08-23	66.56	68.33	65.98	68.30	4822690
2011-08-24	68.08	69.13	67.33	68.34	3569591
2011-08-25	69.19	69.57	66.79	67.17	4029398
2011-08-26	67.29	69.42	66.11	69.19	4661851
2011-08-29	70.64	71.46	70.40	71.45	2424640
2011-08-30	70.44	71.39	69.98	70.98	4069941
2011-08-31	72.23	72.80	71.25	71.90	3624042
2011-09-01	71.82	72.47	71.16	71.23	2720712
2011-09-02	69.41	69.98	68.74	69.21	3835393
2011-09-06	66.15	68.23	66.13	68.01	4848126
2011-09-07	68.69	69.86	68.45	69.80	2953171
2011-09-08	68.36	69.26	67.67	67.95	3568830
2011-09-09	66.40	66.79	64.66	65.15	3967962
2011-09-12	64.04	65.16	63.13	64.86	3673916
2011-09-13	64.73	65.76	64.02	65.64	3582732
2011-09-14	65.51	66.13	63.75	65.39	3291687
2011-09-15	66.53	66.77	65.59	66.51	2856893
2011-09-16	67.01	67.11	65.90	66.57	2344746
2011-09-19	63.97	64.88	63.10	64.49	3997122
2011-09-20	64.58	65.16	63.72	63.81	3085109
2011-09-21	63.54	63.54	60.72	60.75	6048433
2011-09-22	57.66	57.69	55.57	56.80	9960593
2011-09-23	56.22	58.04	56.17	57.19	5732569
2011-09-26	57.39	58.47	55.74	58.32	4848354
2011-09-27	60.43	61.45	59.56	59.96	5928101
2011-09-28	59.96	60.18	57.30	57.36	5080675
2011-09-29	59.22	59.22	56.51	57.68	5792739
2011-09-30	56.19	57.47	55.84	56.09	4205430
2011-10-03	55.25	56.53	54.37	54.38	4202108
2011-10-04	53.66	56.64	52.80	56.57	8570410
2011-10-05	57.38	58.68	56.71	58.55	6925189
2011-10-06	59.36	60.96	58.98	60.61	6369699
2011-10-07	61.92	62.13	59.58	60.39	5080045
2011-10-10	62.65	63.50	62.54	63.47	3163257
2011-10-11	61.98	62.78	61.57	62.51	4039470
2011-10-12	64.43	65.56	64.16	64.32	5071419
2011-10-13	63.51	64.29	62.63	64.17	3702167
2011-10-14	65.37	65.64	64.51	65.60	3208648
2011-10-17	64.49	64.60	62.80	62.97	3417071
2011-10-18	62.40	64.60	61.21	64.21	5181346
2011-10-19	62.90	63.28	61.31	61.53	5075819
2011-10-20	61.54	62.02	60.01	61.32	4883231
2011-10-21	62.79	63.58	62.40	63.37	3135418
2011-10-24	65.04	67.19	65.02	67.02	5597142
2011-10-25	65.31	65.88	63.95	64.59	3711571
2011-10-26	66.15	66.47	64.45	65.88	4519907
2011-10-27	70.09	71.23	69.24	70.72	7068570
2011-10-28	69.61	70.72	69.38	70.20	4099825
2011-10-31	67.20	67.31	65.92	65.92	5090857
2011-11-01	62.89	65.17	62.55	63.82	5007512
2011-11-02	64.79	65.81	64.17	65.34	5796494
2011-11-03	65.65	66.98	64.92	66.71	6693506
2011-11-04	66.46	66.90	65.11	66.69	3833234
2011-11-07	65.96	66.88	65.49	66.79	2114448
2011-11-08	67.21	67.72	66.54	67.60	4079592
2011-11-09	64.77	65.02	63.27	63.39	4196008
2011-11-10	65.05	65.15	63.42	64.35	3266121
2011-11-11	65.16	66.05	64.97	65.73	2472645
2011-11-14	64.73	64.91	63.61	64.08	2609807
2011-11-15	63.71	64.67	63.48	64.21	3583085
2011-11-16	63.08	63.81	62.37	62.45	3373927
2011-11-17	62.39	62.52	60.58	60.98	4214772
2011-11-18	61.22	61.47	60.49	60.72	2753211
2011-11-21	58.91	59.26	57.96	58.94	3610147
2011-11-22	58.29	59.04	57.86	58.56	2899202
2011-11-23	57.12	57.22	56.42	56.50	3368316
2011-11-25	56.30	56.96	55.97	55.99	1986598
2011-11-28	59.33	59.52	58.15	58.81	3222238
2011-11-29	58.82	59.48	58.43	58.82	2087141
2011-11-30	62.50	63.61	62.28	63.46	5883331
2011-12-01	62.98	63.74	62.19	62.47	3636771
2011-12-02	64.81	64.89	63.46	63.57	3308741
2011-12-05	65.13	65.65	64.12	64.77	2604369
2011-12-06	64.21	64.95	63.86	64.25	3307364
2011-12-07	63.86	64.28	63.27	63.90	3000978
2011-12-08	63.27	63.41	61.74	61.87	3387273
2011-12-09	62.01	63.68	61.75	63.35	3310722
2011-12-12	61.56	61.56	60.64	61.31	2786690
2011-12-13	61.21	61.91	59.12	59.56	3719835
2011-12-14	59.07	59.19	57.98	58.67	4851520
2011-12-15	59.39	59.47	58.07	58.29	2896614
2011-12-16	59.15	59.66	58.44	58.91	3492460
2011-12-19	58.19	58.44	56.77	56.91	2473166
2011-12-20	58.82	59.66	58.80	59.57	2948273
2011-12-21	59.61	59.85	58.61	59.77	2659118
2011-12-22	59.73	60.50	59.56	60.01	2750511
2011-12-23	60.08	60.19	59.66	60.07	793567
2011-12-27	59.80	60.17	59.46	59.80	1109734
2011-12-28	59.83	59.89	58.01	58.19	1908061
2011-12-29	58.61	59.43	58.38	59.35	1626786
2011-12-30	59.10	59.86	59.05	59.63	1334705
2012-01-03	63.00	63.55	62.70	63.11	4699620
2012-01-04	62.85	63.36	62.25	63.14	2617090
2012-01-05	61.93	62.34	61.38	61.95	1883188
2012-01-06	62.04	62.09	61.04	61.16	1924887
2012-01-09	61.56	61.67	60.92	61.38	2276544
2012-01-10	63.25	63.70	62.99	63.08	3508584
2012-01-11	62.88	63.70	62.67	63.45	3320062
2012-01-12	64.28	64.67	63.54	64.49	4558421
2012-01-13	63.28	63.36	62.11	63.27	4400852
2012-01-17	64.96	65.16	64.18	64.40	4098233
2012-01-18	65.14	66.15	65.00	66.12	3431848
2012-01-19	66.43	66.52	66.00	66.28	4279478
2012-01-20	66.30	66.31	65.62	65.97	2633283
2012-01-23	66.43	67.05	66.30	66.55	2513468
2012-01-24	65.31	66.02	65.11	65.95	2304447
2012-01-25	65.58	67.91	65.31	67.65	4295233
2012-01-26	68.79	69.16	67.62	67.89	3547237
2012-01-27	67.44	68.21	67.32	67.66	2620806
2012-01-30	66.85	67.44	66.30	67.06	2188297
2012-01-31	67.87	67.93	66.11	67.06	3473962
2012-02-01	67.79	68.63	67.76	67.92	3696133
2012-02-02	68.63	68.90	67.92	68.30	3484339
2012-02-03	68.74	69.42	68.54	69.35	3371740
2012-02-06	69.05	69.18	68.63	69.02	2373443
2012-02-07	68.61	69.12	67.79	69.03	2732952
2012-02-08	68.37	68.92	67.48	68.15	2903185
2012-02-09	67.81	67.86	66.63	67.22	3224069
2012-02-10	64.92	65.21	64.58	65.09	3416109
2012-02-13	66.45	66.48	65.77	66.20	1760643
2012-02-14	65.27	65.34	64.10	64.83	2546867
2012-02-15	65.29	65.30	63.96	64.22	3393191
2012-02-16	63.68	64.95	63.48	64.92	2926507
2012-02-17	64.84	64.86	63.65	64.25	2575215
2012-02-21	65.57	66.21	65.34	65.76	2921546
2012-02-22	65.34	65.88	65.26	65.65	2486417
2012-02-23	65.50	65.88	65.00	65.55	2680321
2012-02-24	65.71	66.07	65.50	65.67	2321441
2012-02-27	65.10	66.11	64.89	65.87	2845610
2012-02-28	66.23	66.85	66.09	66.53	2786508
2012-02-29	66.56	66.85	64.59	64.85	3843140
2012-03-01	65.22	65.67	64.96	65.25	1888401
2012-03-02	64.95	64.98	63.80	64.17	1594513
2012-03-05	63.54	63.56	62.40	62.75	2802653
2012-03-06	61.10	61.11	60.38	60.76	3474936
2012-03-07	61.36	61.74	60.94	61.56	2474648
2012-03-08	62.43	62.66	61.96	62.48	2562060
2012-03-09	62.30	63.04	61.99	62.59	2439031
2012-03-12	62.15	62.49	61.98	62.05	2542901
2012-03-13	62.86	63.69	62.73	63.64	4793256
2012-03-14	63.16	63.27	61.54	61.93	4955001
2012-03-15	62.49	62.94	62.24	62.78	3531321
2012-03-16	63.23	63.48	63.02	63.05	2905552
2012-03-19	63.37	64.20	63.21	63.75	2264194
2012-03-20	61.80	61.91	61.33	61.64	3924529
2012-03-21	61.04	61.33	60.71	60.93	2092984
2012-03-22	59.76	59.91	59.24	59.69	4299332
2012-03-23	59.72	60.70	59.43	60.43	2808725
2012-03-26	61.04	61.39	60.66	61.30	3007059
2012-03-27	61.16	61.42	60.34	60.34	2035515
2012-03-28	60.33	60.38	59.06	59.74	3652032
2012-03-29	59.19	60.34	59.08	60.27	3319574
2012-03-30	61.30	61.46	60.66	61.12	3126152
2012-04-02	61.31	62.81	61.12	62.34	2904599
2012-04-03	61.89	61.92	59.97	60.58	7141577
2012-04-04	59.23	60.07	58.67	59.04	6283991
2012-04-05	59.08	60.39	59.03	59.13	2614105
2012-04-09	58.42	59.23	58.33	59.01	1678841
2012-04-10	58.71	59.08	57.86	58.26	4519287
2012-04-11	59.30	59.34	58.40	58.54	2719854
2012-04-12	59.56	60.78	59.48	60.62	3149382
2012-04-13	60.65	60.68	59.38	59.47	2788925
2012-04-16	60.17	60.39	59.31	59.80	2099055
2012-04-17	60.32	60.88	59.95	60.62	2314464
2012-04-18	61.67	61.96	61.34	61.48	2486280
2012-04-19	62.15	62.37	61.23	61.63	2905714
2012-04-20	62.56	62.64	61.84	61.97	2447818
2012-04-23	60.57	60.83	59.91	60.74	2400532
2012-04-24	60.39	61.43	60.34	60.98	1847034
2012-04-25	61.96	62.03	61.41	61.97	2764606
2012-04-26	61.50	62.24	61.37	62.13	1881945
2012-04-27	62.97	62.97	62.45	62.68	4388534
2012-04-30	62.71	62.79	62.19	62.72	2422498
2012-05-01	62.95	64.24	62.83	63.74	3799927
2012-05-02	63.41	63.46	62.77	63.32	3724858
2012-05-03	62.87	63.03	61.77	61.99	2385626
2012-05-04	61.15	61.23	60.25	60.56	3614795
2012-05-07	60.00	60.49	59.73	60.25	1693507
2012-05-08	59.07	59.28	58.08	59.13	3485262
2012-05-09	57.83	58.98	57.46	58.53	3169185
2012-05-10	59.39	59.80	58.91	59.25	3182127
2012-05-11	57.85	58.99	57.81	58.10	4045065
2012-05-14	57.14	57.41	56.77	56.95	3786388
2012-05-15	56.48	56.94	55.30	55.52	3492569
2012-05-16	55.20	56.04	54.38	54.38	3729898
2012-05-17	54.34	54.49	53.55	53.65	3937519
2012-05-18	53.57	53.69	52.60	52.75	4025285
2012-05-21	53.21	54.46	53.04	54.43	2787865
2012-05-22	54.54	54.92	53.29	53.67	4499099
2012-05-23	52.64	53.44	51.68	53.30	5127379
2012-05-24	52.98	53.40	52.43	53.02	3811293
2012-05-25	52.13	52.49	51.98	52.18	2980967
2012-05-29	53.82	54.46	53.45	54.05	3997538
2012-05-30	52.39	52.43	51.86	51.97	3834704
2012-05-31	52.03	52.24	50.95	51.94	4434178
2012-06-01	51.03	51.94	51.00	51.54	3844928
2012-06-04	51.11	51.50	50.54	51.39	3799946
2012-06-05	51.06	51.80	51.00	51.69	4057042
2012-06-06	52.67	53.61	52.61	53.38	4839207
2012-06-07	55.23	55.52	54.31	54.38	7580082
2012-06-08	52.35	53.32	52.06	53.19	3041050
2012-06-11	53.86	53.94	52.46	52.54	2523825
2012-06-12	53.57	54.00	53.03	54.00	1884472
2012-06-13	53.40	54.15	53.11	53.34	2281172
2012-06-14	52.88	53.84	52.64	53.65	2160723
2012-06-15	54.18	54.91	53.92	54.87	2308806
2012-06-18	54.90	55.95	54.65	55.65	2909148
2012-06-19	56.38	56.95	56.07	56.55	3039584
2012-06-20	56.94	57.04	55.86	56.31	3272385
2012-06-21	55.64	55.64	53.24	53.30	4393909
2012-06-22	53.51	53.72	52.92	53.45	2970683
2012-06-25	52.16	52.24	51.41	51.73	3885484
2012-06-26	52.22	52.43	51.52	52.05	2128010
2012-06-27	51.87	52.57	51.62	52.43	3306145
2012-06-28	51.87	52.40	51.50	52.33	2998216
2012-06-29	55.01	55.30	54.58	55.13	3811504
2012-07-02	55.40	55.42	54.65	55.33	2016610
2012-07-03	55.59	56.46	55.45	56.22	2464293
2012-07-05	55.95	56.29	54.85	55.88	2396359
2012-07-06	54.98	55.12	54.37	54.83	1850705
2012-07-09	54.26	54.52	53.94	54.32	2228744
2012-07-10	54.73	54.81	52.83	53.13	2933610
2012-07-11	53.36	53.89	53.04	53.51	2411454
2012-07-12	51.85	52.54	51.27	52.21	3502906
2012-07-13	52.52	53.57	52.52	53.37	2104079
2012-07-16	53.13	53.21	52.66	53.02	1801998
2012-07-17	53.26	53.47	52.48	53.46	2585750
2012-07-18	52.75	53.78	52.68	53.52	3766213
2012-07-19	54.41	55.27	54.32	55.00	3264677
2012-07-20	54.49	54.54	53.89	54.07	2715933
2012-07-23	52.18	53.27	51.81	53.09	4251253
2012-07-24	53.51	53.60	52.29	52.78	4960805
2012-07-25	53.82	53.94	52.93	53.48	6777986
2012-07-26	55.03	55.21	54.48	54.77	6493863
2012-07-27	55.39	56.82	55.10	56.55	3921148
2012-07-30	56.21	56.63	55.95	56.31	2466731
2012-07-31	56.33	56.59	55.96	56.00	2473378
2012-08-01	56.61	56.77	55.80	55.84	2596612
2012-08-02	55.64	56.50	55.28	55.81	2996165
2012-08-03	57.07	57.64	56.88	57.41	3120229
2012-08-06	57.30	58.03	57.26	57.60	2002109
2012-08-07	58.00	58.24	57.73	57.78	1655849
2012-08-08	58.07	58.39	57.92	58.23	2068499
2012-08-09	58.40	58.83	58.37	58.68	1328541
2012-08-10	58.54	59.07	58.32	59.02	1468948
2012-08-13	58.71	58.98	58.21	58.46	1224456
2012-08-14	58.46	58.65	58.05	58.19	1402276
2012-08-15	57.65	57.78	57.38	57.58	1734143
2012-08-16	58.20	58.62	57.79	58.43	1834614
2012-08-17	58.17	58.51	57.90	58.32	1840719
2012-08-20	58.27	58.44	57.94	58.39	1238982
2012-08-21	59.20	59.60	58.42	58.66	1415770
2012-08-22	58.20	58.97	58.00	58.84	1347145
2012-08-23	58.98	59.08	58.17	58.29	1675393
2012-08-24	57.63	58.42	57.51	58.08	1633998
2012-08-27	58.12	58.17	57.53	57.55	1268342
2012-08-28	57.64	57.80	57.47	57.53	2843612
2012-08-29	57.32	57.38	56.86	56.87	1705453
2012-08-30	55.57	55.61	54.70	54.86	3128074
2012-08-31	55.59	55.69	54.85	55.55	2289069
2012-09-04	55.15	55.24	54.58	54.85	1831241
2012-09-05	53.65	53.81	53.19	53.59	1958167
2012-09-06	54.37	55.42	54.32	55.08	2961529
2012-09-07	56.69	57.54	56.65	57.15	4076900
2012-09-10	57.17	57.52	56.64	56.68	2348922
2012-09-11	57.03	58.00	56.96	57.82	2764074
2012-09-12	58.35	58.40	57.63	58.01	2532276
2012-09-13	58.01	59.85	57.68	59.53	3151548
2012-09-14	61.07	61.63	60.92	61.02	6493866
2012-09-17	60.86	60.94	59.96	60.16	2222004
2012-09-18	59.63	60.12	59.46	60.01	2251163
2012-09-19	60.07	60.45	59.80	60.09	2165883
2012-09-20	58.72	59.31	58.45	59.22	1979254
2012-09-21	59.58	59.67	59.03	59.05	1697004
2012-09-24	58.43	58.82	58.31	58.57	1581819
2012-09-25	58.69	58.95	57.37	57.46	2397904
2012-09-26	57.21	57.34	56.40	56.94	2644611
2012-09-27	57.66	58.33	57.48	58.18	2453279
2012-09-28	58.07	58.10	57.49	57.92	2011066
2012-10-01	58.47	59.22	58.13	58.27	1930025
2012-10-02	58.87	59.00	57.68	58.01	1645770
2012-10-03	58.20	58.24	57.03	57.22	2094749
2012-10-04	57.10	58.03	57.03	57.53	2751766
2012-10-05	58.25	58.42	57.21	57.46	2312904
2012-10-08	56.91	57.64	56.82	57.54	2118958
2012-10-09	57.68	58.15	57.21	57.38	2151186
2012-10-10	57.72	57.80	57.15	57.49	1969704
2012-10-11	58.26	58.46	57.81	57.93	2114648
2012-10-12	58.12	58.36	57.47	57.69	1240926
2012-10-15	57.66	58.01	57.20	57.80	1558867
2012-10-16	58.05	58.50	57.92	58.30	2807096
2012-10-17	59.36	60.29	59.07	60.08	4941914
2012-10-18	60.27	61.27	60.21	60.66	2807077
2012-10-19	61.01	61.09	59.99	60.06	3598862
2012-10-22	60.40	60.84	60.04	60.61	2359608
2012-10-23	59.19	59.31	58.81	59.15	3629067
2012-10-24	59.89	60.08	59.42	59.53	1998762
2012-10-25	60.49	60.67	59.89	60.31	2113285
2012-10-26	59.71	59.90	59.21	59.53	2042995
2012-10-31	60.25	60.30	59.58	59.72	1507263
2012-11-01	59.79	60.66	59.74	60.56	3012593
2012-11-02	61.01	61.04	59.78	59.88	2105517
2012-11-05	60.62	60.77	60.32	60.72	2606079
2012-11-06	61.19	61.89	61.15	61.62	2081968
2012-11-07	60.99	61.03	60.04	60.54	2793969
2012-11-08	60.70	61.07	59.96	60.20	2839362
2012-11-09	59.88	60.69	59.82	60.12	2418018
2012-11-12	60.28	60.42	60.02	60.23	1295538
2012-11-13	59.45	60.07	59.35	59.49	1769622
2012-11-14	59.41	59.48	58.15	58.25	2646671
2012-11-15	58.09	58.31	57.54	57.77	2292786
2012-11-16	57.41	58.11	56.90	58.05	2960875
2012-11-19	58.70	59.38	58.66	59.36	2649123
2012-11-20	58.98	59.40	58.67	59.12	2738483
2012-11-21	58.73	58.93	58.52	58.71	1767126
2012-11-23	59.25	59.94	59.23	59.87	614306
2012-11-26	59.77	60.20	59.55	60.19	1588308
2012-11-27	60.06	60.45	59.65	59.71	1815127
2012-11-28	59.34	60.24	59.16	60.23	2195511
2012-11-29	60.88	61.22	60.61	60.97	1931487
2012-11-30	60.84	61.15	60.75	60.82	1909244
2012-12-03	61.15	61.26	60.43	60.49	1078882
2012-12-04	60.61	60.86	60.30	60.57	1519383
2012-12-05	61.11	61.76	60.91	61.22	3710363
2012-12-06	61.32	61.56	61.17	61.34	1725973
2012-12-07	61.52	61.80	61.26	61.56	1370522
2012-12-10	61.80	62.53	61.75	62.33	2863347
2012-12-11	62.94	63.63	62.94	63.43	3064198
2012-12-12	63.71	64.11	63.43	63.59	2128228
2012-12-13	63.85	64.29	63.47	63.74	3135098
2012-12-14	64.06	64.64	63.97	64.42	2293453
2012-12-17	64.78	65.34	64.73	65.21	2378174
2012-12-18	65.74	65.87	65.37	65.64	2758698
2012-12-19	66.10	66.11	65.25	65.27	2938970
2012-12-20	65.77	65.81	65.35	65.65	2594748
2012-12-21	64.69	65.19	64.55	64.98	1687969
2012-12-24	64.29	64.95	64.29	64.52	578087
2012-12-26	64.84	65.26	64.77	64.78	899665
2012-12-27	65.45	65.45	64.42	65.08	1525550
2012-12-28	65.00	65.38	64.76	64.89	1981043
2012-12-31	64.97	66.34	64.89	66.20	2178814
2013-01-02	67.71	67.79	67.00	67.48	2042037
2013-01-03	66.69	67.28	66.46	66.72	2045113
2013-01-04	66.49	67.12	66.48	67.03	1909135
2013-01-07	66.55	67.33	66.51	67.27	2813726
2013-01-08	66.35	66.48	66.06	66.30	1518551
2013-01-09	66.86	67.01	66.51	66.66	1862174
2013-01-10	66.90	66.90	66.09	66.43	3392141
2013-01-11	64.96	65.09	64.50	64.72	2337164
2013-01-14	64.89	65.11	64.67	64.96	1842208
2013-01-15	64.46	64.92	64.44	64.86	1475944
2013-01-16	64.21	64.64	64.16	64.50	1684637
2013-01-17	64.60	64.88	64.35	64.76	1639268
2013-01-18	64.84	65.25	64.29	64.89	1938000
2013-01-22	65.10	65.89	65.09	65.79	2377123
2013-01-23	66.27	66.36	65.60	65.75	2539166
2013-01-24	65.89	66.30	65.54	65.60	1870175
2013-01-25	65.51	65.60	65.03	65.29	1365865
2013-01-28	65.37	65.42	64.95	65.29	1283378
2013-01-29	65.64	66.32	65.61	66.19	1502436
2013-01-30	66.19	66.53	65.69	65.78	1479167
2013-01-31	66.55	66.75	66.30	66.46	1496574
2013-02-01	67.07	67.24	66.78	67.02	1575134
2013-02-04	66.23	66.35	65.54	65.81	1742481
2013-02-05	65.64	65.97	65.53	65.79	1429916
2013-02-06	65.34	65.92	65.29	65.72	1450454
2013-02-07	65.68	65.74	65.04	65.25	1188465
2013-02-08	65.97	66.07	65.68	65.80	1350355
2013-02-11	65.53	65.53	65.20	65.41	875904
2013-02-12	64.84	65.80	64.83	65.45	1419395
2013-02-13	66.32	66.77	66.14	66.30	1347857
2013-02-14	67.22	67.74	67.06	67.70	2342664
2013-02-15	67.70	67.74	66.92	67.17	1432403
2013-02-19	67.85	67.99	67.39	67.93	2376649
2013-02-20	66.03	66.19	64.88	65.05	4914227
2013-02-21	63.78	63.86	62.74	63.29	3904919
2013-02-22	63.92	63.97	63.19	63.97	1830355
2013-02-25	64.08	64.23	62.79	62.82	2889536
2013-02-26	62.99	63.34	62.39	62.96	1800221
2013-02-27	62.51	63.92	62.43	63.77	2043385
2013-02-28	63.19	63.76	63.10	63.20	2485726
2013-03-01	62.50	62.89	62.16	62.41	3475465
2013-03-04	62.34	62.39	61.37	62.15	2217208
2013-03-05	63.28	63.32	62.58	62.65	2175202
2013-03-06	62.23	62.40	61.71	62.31	3417162
2013-03-07	62.33	62.73	62.25	62.34	1578422
2013-03-08	62.29	62.34	61.84	62.12	1779454
2013-03-11	62.20	62.70	61.97	62.53	1448918
2013-03-12	62.37	62.84	62.18	62.29	1917444
2013-03-13	62.14	62.16	61.48	61.80	2287818
2013-03-14	61.52	61.69	60.98	61.17	3743789
2013-03-15	61.78	61.97	61.41	61.59	2294723
2013-03-18	60.74	61.30	60.74	60.81	1876312
2013-03-19	59.79	59.98	58.60	59.15	6317795
2013-03-20	58.88	59.22	58.66	59.10	2255469
2013-03-21	58.90	59.32	58.80	58.83	1813764
2013-03-22	58.82	59.02	58.68	58.79	1663964
2013-03-25	58.52	58.71	57.98	58.26	2024583
2013-03-26	58.25	58.69	58.12	58.64	1833041
2013-03-27	58.00	58.78	57.81	58.74	1604219
2013-03-28	58.20	58.33	57.77	57.77	3152266
2013-04-01	57.58	57.87	57.11	57.36	1848023
2013-04-02	58.14	58.17	57.47	57.63	1788040
2013-04-03	57.01	57.09	56.09	56.20	3889235
2013-04-04	56.36	56.82	56.16	56.60	1869649
2013-04-05	55.94	56.91	55.70	56.78	2761509
2013-04-08	56.60	57.47	56.43	57.45	2477729
2013-04-09	58.29	60.33	58.28	60.01	5624034
2013-04-10	59.79	59.91	59.43	59.61	3439616
2013-04-11	59.36	59.53	59.04	59.21	1628444
2013-04-12	58.78	58.92	57.91	58.31	2302501
2013-04-15	56.40	56.40	54.63	54.68	4426443
2013-04-16	56.35	56.35	55.64	56.25	2988129
2013-04-17	54.90	54.93	53.46	54.13	5046223
2013-04-18	53.81	54.39	53.35	54.07	2546762
2013-04-19	54.52	54.60	53.61	54.19	2378231
2013-04-22	54.26	54.43	53.35	54.39	2334724
2013-04-23	54.43	54.60	53.97	54.45	2255966
2013-04-24	55.14	55.96	55.13	55.90	2092457
2013-04-25	56.39	57.14	56.02	56.19	3128890
2013-04-26	56.20	56.25	55.46	55.89	1629414
2013-04-29	56.45	57.05	56.31	57.00	1814021
2013-04-30	55.99	56.81	55.52	56.75	3418853
2013-05-01	56.18	56.22	55.50	55.59	1985225
2013-05-02	54.99	55.64	54.66	55.47	1808919
2013-05-03	57.28	57.64	56.92	57.06	3781815
2013-05-06	57.08	57.63	56.90	57.50	1870680
2013-05-07	58.03	58.12	57.53	57.98	2610045
2013-05-08	58.68	59.74	58.54	59.42	2996618
2013-05-09	59.71	59.77	58.60	58.82	2772530
2013-05-10	58.66	58.66	57.94	58.47	2133266
2013-05-13	58.28	58.29	57.64	57.70	1616257
2013-05-14	57.60	57.95	57.27	57.63	2881797
2013-05-15	57.07	57.28	56.42	56.65	3047042
2013-05-16	56.55	57.34	56.33	56.56	2798171
2013-05-17	57.27	57.51	56.88	57.12	2305318
2013-05-20	57.06	57.55	56.88	57.47	2323498
2013-05-21	58.21	58.68	57.84	58.39	2278060
2013-05-22	58.50	59.70	57.49	57.69	3082534
2013-05-23	56.65	57.34	56.00	57.01	2486961
2013-05-24	55.92	56.44	55.89	56.33	1573642
2013-05-28	55.96	56.14	55.45	55.72	2167356
2013-05-29	56.08	56.38	55.56	55.85	2840705
2013-05-30	56.04	57.21	55.75	56.83	1971894
2013-05-31	56.67	56.67	55.14	55.14	1921791
2013-06-03	55.65	56.43	55.31	56.40	2202710
2013-06-04	55.84	56.13	55.57	55.93	1645932
2013-06-05	54.49	55.08	54.25	54.38	3693511
2013-06-06	54.14	54.76	53.75	54.74	2547658
2013-06-07	53.66	54.23	53.43	54.21	2641731
2013-06-10	53.64	53.98	53.57	53.72	1972264
2013-06-11	51.95	53.12	51.85	52.72	3900300
2013-06-12	53.08	53.26	52.22	52.33	1587779
2013-06-13	52.86	53.77	52.76	53.69	3346407
2013-06-14	53.73	53.93	52.89	53.00	2332052
2013-06-17	53.39	53.68	53.01	53.41	2070272
2013-06-18	52.53	53.26	52.51	52.85	2678454
2013-06-19	52.59	53.03	51.35	51.38	2401496
2013-06-20	49.93	50.10	49.12	49.20	4367252
2013-06-21	49.68	49.97	48.98	49.74	3312441
2013-06-24	48.74	49.07	47.77	48.44	2923812
2013-06-25	48.52	49.25	48.27	49.05	1706422
2013-06-26	48.89	49.21	48.58	48.93	2625185
2013-06-27	49.18	49.72	49.10	49.34	2216867
2013-06-28	48.69	49.03	48.36	48.68	2853053
2013-07-01	49.01	49.30	48.66	48.85	2222228
2013-07-02	49.17	49.36	48.45	48.82	1537788
2013-07-03	47.58	48.10	47.17	47.77	1598360
2013-07-05	47.50	47.67	46.99	47.55	2002427
2013-07-08	47.71	48.11	47.55	47.62	1285329
2013-07-09	49.18	49.61	48.72	49.55	2472072
2013-07-10	49.28	49.89	49.07	49.18	1995026
2013-07-11	51.51	52.27	51.37	52.16	3454101
2013-07-12	51.59	51.90	51.09	51.23	2906851
2013-07-15	51.59	51.70	51.32	51.40	1039733
2013-07-16	52.41	52.88	51.99	52.85	1848381
2013-07-17	54.09	54.33	53.43	53.57	2227192
2013-07-18	53.55	53.90	53.24	53.32	1496813
2013-07-19	53.16	53.38	52.70	52.85	1553021
2013-07-22	53.44	54.16	53.26	54.03	2052579
2013-07-23	54.58	54.87	54.45	54.75	2506897
2013-07-24	54.79	54.79	53.27	53.44	2080514
2013-07-25	52.91	53.89	52.89	53.86	2140856
2013-07-26	53.74	54.30	53.49	54.27	1044809
2013-07-29	53.85	54.29	53.74	54.07	1686231
2013-07-30	53.56	53.60	52.93	53.18	1986551
2013-07-31	52.83	53.62	52.75	52.96	2123456
2013-08-01	53.69	53.84	53.41	53.70	1158044
2013-08-02	53.51	53.84	53.35	53.59	968674
2013-08-05	53.73	54.03	53.63	53.64	945671
2013-08-06	53.67	53.67	53.17	53.42	1587329
2013-08-07	52.94	53.51	52.90	53.23	1541485
2013-08-08	54.35	55.93	54.22	55.68	3619904
2013-08-09	56.06	57.47	55.80	57.14	4264724
2013-08-12	56.55	57.58	56.54	57.09	2898180
2013-08-13	57.30	57.36	56.71	56.95	1605258
2013-08-14	57.41	57.81	57.22	57.28	1237272
2013-08-15	56.71	57.60	56.57	57.44	1785778
2013-08-16	57.35	57.47	56.92	57.02	1307864
2013-08-19	56.82	56.94	56.48	56.54	1268865
2013-08-20	55.93	56.34	55.35	55.38	2911877
2013-08-21	54.59	54.69	53.53	53.57	3453067
2013-08-22	54.70	55.04	54.44	54.55	2331057
2013-08-23	54.84	54.99	54.41	54.49	1572943
2013-08-26	54.36	54.73	54.04	54.10	1293951
2013-08-27	53.60	53.95	52.96	53.03	1867534
2013-08-28	52.95	53.63	52.85	53.17	2486860
2013-08-29	53.39	53.71	52.86	53.07	1472376
2013-08-30	53.60	53.62	53.23	53.42	1011832
2013-09-03	55.75	55.84	54.98	55.34	1453974
2013-09-04	54.04	54.89	53.95	54.87	1489614
2013-09-05	54.54	54.91	54.50	54.52	883602
2013-09-06	54.99	55.32	54.67	54.81	1252094
2013-09-09	55.19	56.07	55.13	56.00	1273191
2013-09-10	56.48	56.85	56.22	56.76	1551116
2013-09-11	56.59	57.32	56.27	57.16	1106386
2013-09-12	56.52	56.79	56.43	56.55	1179613
2013-09-13	55.89	56.23	55.66	56.21	1356482
2013-09-16	57.30	57.33	56.68	56.74	983999
2013-09-17	56.77	57.05	56.66	56.95	799809
2013-09-18	56.82	59.24	56.55	59.11	2725927
2013-09-19	58.77	58.78	57.52	57.72	2307086
2013-09-20	57.33	57.47	56.78	56.87	1411049
2013-09-23	57.24	57.43	56.93	56.97	1413197
2013-09-24	56.93	56.93	56.33	56.49	1311013
2013-09-25	57.15	57.33	56.87	57.05	1220155
2013-09-26	57.52	57.94	57.06	57.23	986951
2013-09-27	56.67	56.76	56.36	56.69	1396371
2013-09-30	55.91	56.48	55.81	56.14	1285064
2013-10-01	55.79	56.22	55.64	56.06	1280281
2013-10-02	55.71	56.58	55.71	56.43	1062711
2013-10-03	56.04	56.18	55.46	55.79	1083399
2013-10-04	55.55	56.18	55.42	56.15	1217192
2013-10-07	55.11	56.00	55.08	55.48	982714
2013-10-08	55.17	55.24	54.60	54.87	1542420
2013-10-09	55.08	55.45	54.71	55.19	1746894
2013-10-10	55.29	56.20	55.13	56.10	1624435
2013-10-11	55.99	56.86	55.79	56.69	1085940
2013-10-14	56.34	57.37	56.32	57.15	1373054
2013-10-15	57.21	57.58	57.10	57.32	2640094
2013-10-16	57.55	57.82	57.35	57.63	1362900
2013-10-17	57.74	58.40	57.70	58.40	1130427
2013-10-18	58.70	58.85	58.41	58.76	1446596
2013-10-21	59.09	59.42	58.89	59.42	1431507
2013-10-22	61.18	61.55	60.96	61.11	2086855
2013-10-23	60.52	60.55	60.11	60.27	1397559
2013-10-24	60.89	61.07	60.59	60.70	1221798
2013-10-25	60.70	60.82	60.45	60.72	944870
2013-10-28	60.64	61.02	60.42	60.87	1003278
2013-10-29	60.65	60.81	60.26	60.56	551932
2013-10-30	60.75	60.89	59.65	60.05	1112867
2013-10-31	60.33	60.54	59.67	59.68	1122795
2013-11-01	59.87	60.19	59.23	59.91	1767944
2013-11-04	60.53	60.72	60.20	60.55	1088526
2013-11-05	60.99	61.10	60.59	60.94	1173837
2013-11-06	61.23	61.59	61.14	61.47	1064088
2013-11-07	61.41	61.48	60.22	60.28	1448624
2013-11-08	60.14	60.68	59.89	60.66	982429
2013-11-11	60.08	60.18	59.71	59.92	890554
2013-11-12	59.41	59.64	58.92	59.32	1614834
2013-11-13	58.52	59.38	58.37	59.36	1088194
2013-11-14	59.15	59.90	58.89	59.59	878357
2013-11-15	60.07	60.40	59.81	60.25	1435451
2013-11-18	60.37	60.66	59.79	59.92	1121982
2013-11-19	60.07	60.12	59.51	59.73	1035170
2013-11-20	60.18	60.34	59.11	59.26	1166305
2013-11-21	59.10	59.18	58.62	58.74	1278993
2013-11-22	58.28	58.34	58.06	58.28	1305702
2013-11-25	58.30	58.42	58.04	58.28	898738
2013-11-26	57.59	57.85	57.47	57.77	1202708
2013-11-27	57.63	57.79	57.18	57.26	1206131
2013-11-29	57.87	58.21	57.52	57.59	1065227
2013-12-02	56.76	56.87	56.38	56.49	1762354
2013-12-03	55.86	56.30	55.73	56.18	2151534
2013-12-04	56.28	56.76	56.21	56.60	1889645
2013-12-05	56.25	56.56	55.96	56.24	1213235
2013-12-06	57.18	57.26	56.82	57.01	1286597
2013-12-09	56.40	56.97	56.34	56.85	1525177
2013-12-10	56.63	56.84	56.21	56.40	1143279
2013-12-11	56.21	56.21	55.09	55.11	1456616
2013-12-12	54.23	54.37	53.71	53.99	2343267
2013-12-13	54.01	54.14	53.78	53.81	2076484
2013-12-16	54.71	55.00	54.19	54.20	1491533
2013-12-17	54.05	54.05	53.74	53.80	1969518
2013-12-18	54.27	54.96	53.78	54.62	3183215
2013-12-19	54.54	55.17	54.47	54.91	1423935
2013-12-20	55.57	55.85	55.49	55.71	2868911
2013-12-23	56.12	56.25	55.85	55.98	2272283
2013-12-24	56.03	56.65	55.97	56.61	434766
2013-12-26	56.61	56.61	56.16	56.38	689687
2013-12-27	57.10	57.10	56.80	56.91	1151973
2013-12-30	56.96	57.36	56.91	57.18	831453
2013-12-31	56.96	57.58	56.96	57.58	778066
2014-01-02	56.90	57.07	56.46	56.55	1355780
2014-01-03	57.03	57.20	56.82	57.00	1191392
2014-01-06	56.77	56.77	56.14	56.57	1625193
2014-01-07	56.39	56.43	55.81	55.95	1505248
2014-01-08	56.02	56.10	55.52	55.63	822075
2014-01-09	55.18	55.21	54.70	54.82	1647432
2014-01-10	54.99	55.56	54.87	55.55	1385802
2014-01-13	55.40	55.81	55.12	55.13	1608415
2014-01-14	55.21	55.34	54.79	54.83	2199921
2014-01-15	54.36	55.08	54.16	54.83	2609950
2014-01-16	56.20	56.47	56.09	56.47	5737369
2014-01-17	56.93	57.02	56.50	56.60	2804291
2014-01-21	56.23	56.31	55.56	55.97	2469285
2014-01-22	55.85	55.93	55.60	55.82	1395846
2014-01-23	55.63	55.64	54.43	54.60	3376790
2014-01-24	54.26	54.29	53.13	53.18	3832546
2014-01-27	53.92	53.99	53.02	53.47	2817846
2014-01-28	53.93	54.24	53.78	54.22	1474904
2014-01-29	53.56	54.17	53.42	53.64	1762551
2014-01-30	54.32	54.32	53.78	54.27	1649877
2014-01-31	53.37	54.05	53.34	53.99	1283724
2014-02-03	53.83	53.89	52.92	52.98	2103834
2014-02-04	53.12	53.81	52.98	53.80	1792701
2014-02-05	53.08	53.82	53.05	53.66	3128388
2014-02-06	53.90	54.90	53.84	54.76	2339734
2014-02-07	54.87	55.50	54.53	55.42	1627304
2014-02-10	55.15	55.36	55.01	55.18	1193050
2014-02-11	55.62	56.91	55.62	56.75	2690418
2014-02-12	57.27	57.36	56.94	57.11	1747127
2014-02-13	56.57	57.22	56.47	57.08	1334062
2014-02-14	57.58	57.95	57.57	57.68	1433835
2014-02-18	59.46	59.50	58.76	59.37	3631752
2014-02-19	58.92	59.83	58.78	58.86	1609099
2014-02-20	59.10	59.66	59.00	59.59	2234236
2014-02-21	59.80	60.05	59.61	59.63	2299602
2014-02-24	59.36	60.16	59.29	59.79	2094619
2014-02-25	59.47	59.56	58.60	58.72	3582085
2014-02-26	58.69	58.74	58.14	58.29	1649672
2014-02-27	58.22	58.56	58.16	58.56	447522
2014-02-28	58.25	58.81	58.06	58.17	1144628
2014-03-03	57.58	57.92	57.33	57.41	1785755
2014-03-04	57.95	58.24	57.63	57.90	1502402
2014-03-05	56.85	57.30	56.76	56.99	1689522
2014-03-06	57.41	57.81	57.36	57.49	1784713
2014-03-07	57.18	57.18	55.96	56.32	4396068
2014-03-10	55.16	55.16	54.53	54.81	2081544
2014-03-11	54.92	55.25	53.88	53.91	1781164
2014-03-12	53.97	54.48	53.86	54.38	1767616
2014-03-13	55.37	55.52	54.21	54.42	3584280
2014-03-14	54.41	54.80	54.07	54.23	2704448
2014-03-17	54.93	55.31	54.83	55.01	2014321
2014-03-18	55.19	55.53	55.15	55.37	1547492
2014-03-19	54.87	54.98	53.95	54.10	2991815
2014-03-20	53.84	54.52	53.64	54.18	1857024
2014-03-21	54.70	54.97	54.49	54.66	1665948
2014-03-24	55.22	55.26	54.46	54.97	1346513
2014-03-25	55.77	56.44	55.77	56.44	2600752
2014-03-26	56.82	56.87	55.83	56.00	3794203
2014-03-27	56.11	56.65	56.00	56.26	1605326
2014-03-28	56.88	57.26	56.79	56.93	1693648
2014-03-31	57.12	57.39	56.87	57.21	2196634
2014-04-01	58.08	58.44	57.88	58.39	2125916
2014-04-02	58.74	59.00	58.65	58.94	1740933
2014-04-03	58.61	58.85	58.19	58.74	1582222
2014-04-04	59.43	59.92	58.99	59.01	1896876
2014-04-07	58.88	59.42	58.71	59.16	2030445
2014-04-08	59.27	60.61	59.26	60.36	2630378
2014-04-09	60.74	61.12	60.33	61.12	2439742
2014-04-10	60.12	60.19	59.47	59.54	1972724
2014-04-11	59.29	59.67	59.10	59.43	1206971
2014-04-14	59.82	60.31	59.71	60.14	1516385
2014-04-15	59.36	59.39	58.40	59.15	2587627
2014-04-16	59.81	60.01	59.47	59.96	1804711
2014-04-17	59.89	60.34	59.72	60.07	1010290
2014-04-21	60.15	60.21	59.57	59.81	1082435
2014-04-22	60.36	60.42	59.98	60.13	1861331
2014-04-23	59.99	60.18	59.46	60.02	1207007
2014-04-24	60.18	60.24	59.63	59.94	1229648
2014-04-25	59.84	60.06	59.53	59.73	943656
2014-04-28	59.20	59.25	58.51	59.07	1697919
2014-04-29	59.09	59.58	59.09	59.41	1106602
2014-04-30	59.49	59.69	59.36	59.55	1571726
2014-05-01	58.80	58.93	58.32	58.60	1780314
2014-05-02	58.82	59.42	58.71	59.00	1787290
2014-05-05	58.73	59.03	58.40	58.93	1074982
2014-05-06	59.03	59.80	58.99	59.51	1632526
2014-05-07	58.80	59.50	58.75	59.34	2728222
2014-05-08	59.44	59.50	59.18	59.27	1187581
2014-05-09	59.26	59.27	58.39	58.68	1420565
2014-05-12	59.58	59.94	59.53	59.74	2657908
2014-05-13	60.08	60.45	59.94	60.30	1478714
2014-05-14	60.75	61.12	60.70	60.76	1753243
2014-05-15	60.72	60.82	60.15	60.39	1726045
2014-05-16	59.82	59.92	59.52	59.77	1737079
2014-05-19	59.12	59.31	58.87	59.09	1653290
2014-05-20	58.51	58.67	57.77	57.79	1600895
2014-05-21	58.37	58.37	57.93	58.26	909937
2014-05-22	58.85	59.05	58.78	58.91	919011
2014-05-23	58.75	59.22	58.67	59.05	574408
2014-05-27	59.16	59.29	58.95	59.17	719897
2014-05-28	58.45	58.54	58.27	58.38	1503859
2014-05-29	58.63	59.15	58.61	59.00	1046324
2014-05-30	57.54	57.64	57.06	57.30	2888120
2014-06-02	57.45	57.75	57.36	57.54	1387838
2014-06-03	56.82	57.10	56.57	57.00	2133508
2014-06-04	56.95	57.02	56.62	56.68	2065103
2014-06-05	56.78	57.29	56.65	57.14	1068778
2014-06-06	57.36	57.56	57.13	57.36	663327
2014-06-09	57.49	57.67	57.44	57.48	836446
2014-06-10	57.14	57.41	56.98	57.34	1018865
2014-06-11	57.06	57.31	57.01	57.17	1139640
2014-06-12	56.52	56.72	56.10	56.19	2263845
2014-06-13	56.22	56.43	56.06	56.38	1119426
2014-06-16	56.92	57.01	56.52	56.60	1419747
2014-06-17	55.70	56.08	55.33	56.04	2195806
2014-06-18	55.98	57.14	55.97	57.01	3584370
2014-06-19	57.85	58.12	57.54	57.83	1777693
2014-06-20	57.41	57.72	57.26	57.37	1447840
2014-06-23	58.30	58.62	58.12	58.47	1661408
2014-06-24	58.00	58.12	57.37	57.44	1426663
2014-06-25	57.24	57.55	57.17	57.41	1262171
2014-06-26	57.59	58.03	57.42	57.94	1331264
2014-06-27	57.84	58.17	57.80	58.16	808087
2014-06-30	57.38	57.84	57.27	57.79	1387773
2014-07-01	58.17	58.67	58.14	58.42	1618627
2014-07-02	58.71	59.53	58.70	59.26	1624544
2014-07-03	59.68	60.18	59.42	60.01	2290639
2014-07-07	59.57	59.96	59.52	59.72	2230603
2014-07-08	59.72	59.80	59.29	59.37	1121013
2014-07-09	59.31	59.65	59.20	59.51	1491893
2014-07-10	58.61	59.20	58.56	58.89	1074758
2014-07-11	59.19	59.73	59.15	59.66	1457219
2014-07-14	60.32	60.40	60.04	60.28	2163798
2014-07-15	60.63	60.95	60.08	60.44	1792117
2014-07-16	60.90	61.67	60.88	61.59	2961517
2014-07-17	60.67	61.13	60.26	60.34	1989540
2014-07-18	60.61	60.85	60.55	60.84	889616
2014-07-21	60.60	60.95	60.56	60.84	754817
2014-07-22	61.64	62.02	61.64	61.87	1541683
2014-07-23	61.83	62.10	61.62	61.91	1712894
2014-07-24	62.18	62.24	61.80	61.91	1191151
2014-07-25	62.05	62.09	61.70	61.82	924684
2014-07-28	61.86	62.05	61.48	61.75	1074681
2014-07-29	62.13	62.40	61.96	62.05	920097
2014-07-30	61.36	61.47	60.53	61.05	1850441
2014-07-31	60.47	60.77	60.01	60.01	2342139
2014-08-01	59.80	60.26	59.58	59.90	1292749
2014-08-04	60.09	60.82	59.94	60.74	1312458
2014-08-05	60.04	60.07	59.17	59.56	2288457
2014-08-06	59.84	60.98	59.78	60.69	2185792
2014-08-07	60.45	60.45	59.28	59.69	2001068
2014-08-08	59.50	60.01	59.31	59.97	1499935
2014-08-11	60.19	60.39	60.07	60.19	1599042
2014-08-12	60.07	60.43	59.93	60.34	760106
2014-08-13	59.99	60.25	59.80	60.09	1211703
2014-08-14	59.94	60.18	59.69	60.07	1263597
2014-08-15	61.23	61.28	60.42	61.16	2318618
2014-08-18	61.26	61.42	60.94	61.42	1698872
2014-08-19	59.34	59.69	59.03	59.12	5655646
2014-08-20	59.74	60.39	59.69	59.96	2831831
2014-08-21	59.54	59.61	59.22	59.57	1718982
2014-08-22	59.01	59.08	58.55	58.85	1981236
2014-08-25	58.83	58.84	58.50	58.63	1208422
2014-08-26	58.55	58.66	58.28	58.36	1632338
2014-08-27	58.84	58.99	58.56	58.78	1210933
2014-08-28	57.75	57.80	57.30	57.60	2605662
2014-08-29	57.79	57.98	57.57	57.94	1130779
2014-09-02	58.12	58.16	57.41	57.58	1231416
2014-09-03	57.00	57.23	56.59	56.73	1493445
2014-09-04	56.98	56.99	56.27	56.41	2893706
2014-09-05	56.16	56.46	55.95	56.35	1353345
2014-09-08	56.03	56.12	55.42	55.55	1279135
2014-09-09	55.80	55.89	55.48	55.73	2019657
2014-09-10	55.66	55.70	55.10	55.64	1547725
2014-09-11	54.75	55.08	54.70	55.03	2007290
2014-09-12	55.03	55.27	54.76	55.01	2476853
2014-09-15	54.70	54.79	54.32	54.54	2707014
2014-09-16	54.18	55.65	54.18	55.27	2653108
2014-09-17	54.85	54.91	53.94	53.98	2728991
2014-09-18	54.16	54.40	54.00	54.18	903576
2014-09-19	53.86	54.03	53.24	53.45	2074941
2014-09-22	52.50	52.51	51.41	51.73	4591593
2014-09-23	52.06	52.22	51.73	51.89	1817256
2014-09-24	52.68	52.84	52.06	52.51	2731155
2014-09-25	51.51	51.54	50.48	50.63	5198758
2014-09-26	50.69	50.84	50.31	50.51	2628322
2014-09-29	49.69	50.14	49.59	49.82	4152556
2014-09-30	49.71	50.09	49.45	49.71	2611881
2014-10-01	49.52	49.79	49.11	49.34	3606941
2014-10-02	49.53	49.76	48.77	49.62	4433197
2014-10-03	48.72	48.87	47.96	48.31	4970624
2014-10-06	49.30	49.88	48.42	48.93	7362651
2014-10-07	48.88	49.07	48.05	48.21	5033954
2014-10-08	48.36	49.37	47.88	49.27	3790158
2014-10-09	49.43	49.56	48.25	48.36	3894082
2014-10-10	47.28	47.74	46.93	47.05	3259703
2014-10-13	48.41	49.12	48.10	48.19	4189703
2014-10-14	49.09	49.79	49.02	49.27	3501599
2014-10-15	48.99	49.70	48.53	49.53	5153203
2014-10-16	48.45	50.16	48.20	49.57	3462867
2014-10-17	49.86	50.17	49.56	49.84	2322856
2014-10-20	49.66	50.10	49.60	50.08	1696121
2014-10-21	50.65	50.80	50.09	50.51	2143657
2014-10-22	49.98	50.21	49.64	49.80	2954703
2014-10-23	49.92	49.99	49.51	49.60	1857545
2014-10-24	49.69	50.06	49.69	49.93	1519904
2014-10-27	49.48	49.81	49.32	49.64	2020955
2014-10-28	50.20	50.38	49.93	50.34	1491892
2014-10-29	50.66	50.68	49.47	49.66	3009445
2014-10-30	49.22	49.89	49.08	49.63	2096054
2014-10-31	49.76	50.23	49.52	50.18	2090081
2014-11-03	50.19	50.20	49.32	49.56	1911326
2014-11-04	49.93	49.94	49.42	49.76	1873433
2014-11-05	49.50	49.65	48.99	49.23	2637415
2014-11-06	49.40	49.42	48.91	49.01	1664174
2014-11-07	50.25	50.91	50.11	50.55	3333948
2014-11-10	50.84	50.93	49.88	50.00	2830498
2014-11-11	49.48	49.82	49.28	49.78	2930960
2014-11-12	49.21	49.48	48.80	49.12	2169664
2014-11-13	48.83	49.16	48.82	48.96	390807
2014-11-14	48.16	49.38	48.11	49.33	2461044
2014-11-17	49.40	49.40	48.73	49.12	1487699
2014-11-18	48.85	48.97	48.35	48.58	2454024
2014-11-19	47.88	47.95	46.96	47.15	3588198
2014-11-20	45.92	46.72	45.88	46.56	2626766
2014-11-21	48.60	48.96	48.21	48.41	4125269
2014-11-24	48.07	48.16	47.26	47.34	2130374
2014-11-25	46.60	46.92	46.45	46.59	2763736
2014-11-26	47.06	47.08	46.54	46.74	1960132
2014-11-28	44.32	44.47	43.54	43.59	3081036
2014-12-01	43.02	43.47	42.51	43.35	4400408
2014-12-02	43.74	43.83	42.96	43.07	2779325
2014-12-03	43.47	44.03	43.11	43.66	2028869
2014-12-04	43.15	43.45	43.09	43.26	2240151
2014-12-05	42.59	42.82	42.29	42.53	2414240
2014-12-08	41.99	42.06	41.39	41.41	3500293
2014-12-09	40.35	41.45	40.24	41.00	5052806
2014-12-10	40.61	40.68	40.05	40.26	3611362
2014-12-11	39.72	40.36	39.65	39.76	4510743
2014-12-12	39.37	39.64	38.90	38.99	3119101
2014-12-15	38.56	38.79	37.90	38.12	5918315
2014-12-16	38.34	39.96	37.98	38.19	4304127
2014-12-17	38.29	39.62	38.07	39.09	5436103
2014-12-18	39.23	39.49	38.74	39.42	4278826
2014-12-19	39.76	40.98	39.65	40.85	4663580
2014-12-22	40.72	40.78	39.86	40.03	3476132
2014-12-23	39.77	40.29	39.54	39.94	2356211
2014-12-24	39.69	39.74	39.31	39.64	1464313
2014-12-26	39.80	40.49	39.76	40.13	1557309
2014-12-29	40.74	41.14	40.56	40.67	2301317
2014-12-30	40.39	40.88	40.37	40.39	2036252
2014-12-31	40.23	40.39	39.89	39.95	1719226
2015-01-02	39.98	40.19	39.75	40.13	1472446
2015-01-05	38.93	39.13	38.27	38.71	4382711
2015-01-06	38.39	39.08	38.21	38.46	2921439
2015-01-07	38.75	38.99	38.41	38.83	2143465
2015-01-08	39.18	39.58	38.93	39.41	2275842
2015-01-09	39.77	39.91	39.51	39.62	2381320
2015-01-12	38.92	38.98	38.39	38.73	2724129
2015-01-13	38.79	38.85	38.01	38.34	2822396
2015-01-14	36.66	37.32	36.23	37.28	5590779
2015-01-15	38.11	38.18	37.62	37.78	4922454
2015-01-16	38.36	39.11	38.25	38.95	4323827
2015-01-20	38.56	38.80	38.34	38.56	4290660
2015-01-21	38.80	39.43	38.64	39.29	3838859
2015-01-22	39.92	40.20	39.63	39.94	2773868
2015-01-23	39.10	39.15	38.34	38.41	3278707
2015-01-26	38.37	39.07	38.08	38.84	2537412
2015-01-27	38.55	38.93	38.26	38.69	2216996
2015-01-28	38.85	39.01	38.24	38.33	2702558
2015-01-29	38.70	38.70	37.94	38.57	2543085
2015-01-30	38.68	39.53	38.38	39.11	3350051
2015-02-02	39.64	40.02	39.34	39.94	3733503
2015-02-03	41.07	42.28	40.73	42.17	8509478
2015-02-04	41.24	41.56	41.03	41.21	3081417
2015-02-05	41.24	42.10	41.15	41.90	2828793
2015-02-06	41.19	41.21	40.58	40.77	2978347
2015-02-09	41.16	42.01	41.09	41.56	2146746
2015-02-10	40.99	41.06	40.45	40.82	2063135
2015-02-11	40.44	40.62	39.78	40.47	1940231
2015-02-12	40.98	41.35	40.73	41.21	2587431
2015-02-13	42.54	43.55	42.47	43.22	4193047
2015-02-17	43.20	43.26	42.88	43.05	3141354
2015-02-18	42.61	43.57	42.59	43.11	2490657
2015-02-19	42.68	42.86	42.40	42.61	1935967
2015-02-20	42.61	42.82	42.46	42.62	2225967
2015-02-23	42.06	42.14	41.59	41.83	2507006
2015-02-24	43.89	44.73	43.49	44.16	3736534
2015-02-25	44.43	44.54	44.10	44.36	1959566
2015-02-26	44.30	44.35	43.66	43.78	1788248
2015-02-27	44.16	44.41	44.09	44.34	2143380
2015-03-02	44.10	44.19	43.66	44.15	2904957
2015-03-03	44.05	44.39	43.81	43.89	1459722
2015-03-04	43.55	43.66	43.08	43.58	2232139
2015-03-05	43.57	43.63	42.92	43.00	2081923
2015-03-06	42.33	42.52	41.54	41.66	3126614
2015-03-09	41.91	41.99	41.59	41.74	2264531
2015-03-10	40.67	40.75	39.95	39.01	2897724
2015-03-11	38.76	38.77	38.26	38.48	2505461
2015-03-12	39.33	39.46	38.64	38.79	2115058
2015-03-13	38.12	38.18	37.20	37.61	3288800
2015-03-16	37.91	38.20	37.62	38.18	2123696
2015-03-17	38.76	39.12	38.58	38.95	2473132
2015-03-18	38.61	39.93	38.18	39.88	3525538
2015-03-19	39.62	39.66	39.26	39.34	2745271
2015-03-20	40.30	41.02	40.13	40.57	3652022
2015-03-23	41.63	41.87	41.33	41.71	2066089
2015-03-24	41.96	42.06	41.38	41.44	1957947
2015-03-25	41.64	41.75	40.95	40.99	2877656
2015-03-26	40.72	41.04	40.28	40.56	2286064
2015-03-27	40.08	40.16	39.64	39.76	1872439
2015-03-30	39.78	40.04	39.51	39.83	2695170
2015-03-31	39.21	39.37	39.01	39.23	2261396
2015-04-01	38.83	39.15	38.83	38.90	2133455
2015-04-02	38.41	38.53	37.96	38.46	2605599
2015-04-06	38.80	39.55	38.78	39.26	1250830
2015-04-07	39.08	39.75	39.00	39.44	1757470
2015-04-08	40.18	40.34	39.26	39.45	1773089
2015-04-09	38.88	39.23	38.59	38.70	2237771
2015-04-10	38.64	38.80	38.52	38.68	1792322
2015-04-13	37.78	37.99	37.00	37.06	2962403
2015-04-14	38.03	38.66	37.99	38.51	3477829
2015-04-15	38.56	39.20	38.37	38.93	4208959
2015-04-16	39.49	39.87	39.03	39.53	3277625
2015-04-17	38.88	39.29	38.75	39.21	1807997
2015-04-20	39.26	39.98	39.22	39.63	1633005
2015-04-21	39.55	39.63	38.86	39.04	2286587
2015-04-22	39.91	40.42	39.80	40.35	2164851
2015-04-23	40.64	41.67	40.52	41.55	2243694
2015-04-24	42.74	43.18	42.61	43.09	3087805
2015-04-27	42.83	43.79	42.78	43.50	2757792
2015-04-28	44.16	44.29	43.94	44.13	2197083
2015-04-29	43.33	44.01	43.06	43.80	2217648
2015-04-30	42.72	43.60	42.59	43.30	3163978
2015-05-01	44.18	44.29	43.40	43.83	1530144
2015-05-04	44.07	44.12	43.77	44.03	1737446
2015-05-05	43.83	44.19	43.77	43.92	2767716
2015-05-06	43.87	44.08	43.13	43.40	2438004
2015-05-07	42.42	42.48	41.83	42.44	2852727
2015-05-08	42.54	43.04	42.08	42.89	3188724
2015-05-11	42.92	43.32	42.89	43.13	2668650
2015-05-12	43.27	44.07	43.13	43.76	2145032
2015-05-13	43.86	44.19	43.66	43.75	1553542
2015-05-14	44.01	44.26	43.52	43.71	1439821
2015-05-15	43.39	43.60	43.02	43.52	1761064
2015-05-18	43.52	43.61	43.00	43.14	1958910
2015-05-19	41.39	41.42	40.71	41.00	3908876
2015-05-20	40.98	41.20	40.85	41.01	1931146
2015-05-21	41.37	41.51	41.13	41.27	1324302
2015-05-22	41.22	41.35	40.79	40.91	1138221
2015-05-26	40.67	40.87	39.91	40.29	2428412
2015-05-27	40.08	40.54	39.86	40.31	1647916
2015-05-28	39.86	39.86	39.35	39.75	2407912
2015-05-29	40.12	40.27	39.73	39.80	2181607
2015-06-01	39.76	39.84	38.94	39.25	1724948
2015-06-02	39.29	40.34	39.27	40.17	2412460
2015-06-03	39.61	40.01	39.46	39.59	1806587
2015-06-04	38.84	39.08	38.37	38.44	2247321
2015-06-05	38.04	38.66	37.91	38.27	1681618
2015-06-08	38.20	38.31	37.77	38.20	1402802
2015-06-09	38.19	38.29	37.59	37.64	3469356
2015-06-10	38.95	39.17	38.74	38.82	3419573
2015-06-11	38.80	38.91	38.53	38.82	1036492
2015-06-12	38.73	38.87	38.45	38.61	1032012
2015-06-15	38.16	38.40	38.04	38.25	1327916
2015-06-16	38.12	38.49	38.00	38.44	1304624
2015-06-17	38.72	39.08	38.26	38.86	1693329
2015-06-18	39.59	40.18	39.13	39.49	1716078
2015-06-19	39.27	39.43	39.03	39.07	1132560
2015-06-22	39.48	39.60	39.17	39.20	1186202
2015-06-23	39.31	39.84	39.17	39.78	1336226
2015-06-24	39.82	40.09	39.51	39.59	2367614
2015-06-25	39.29	39.39	38.56	38.65	2069452
2015-06-26	38.11	38.12	37.82	38.07	2162281
2015-06-29	37.42	37.82	37.10	37.21	2868829
2015-06-30	37.06	37.12	36.11	36.30	2772349
2015-07-01	36.37	36.52	35.97	36.11	1722819
2015-07-02	36.78	37.19	36.68	36.82	1963860
2015-07-06	35.18	35.39	34.81	35.31	3835010
2015-07-07	34.35	34.92	33.76	34.75	4070579
2015-07-08	33.83	34.07	33.05	33.34	4719827
2015-07-09	34.75	34.99	34.12	34.24	3599045
2015-07-10	35.57	35.59	35.09	35.20	2335729
2015-07-13	35.47	36.57	35.17	36.13	4367060
2015-07-14	36.08	36.08	35.59	35.63	2419093
2015-07-15	35.64	35.69	34.76	35.04	2888066
2015-07-16	35.96	35.98	35.44	35.52	1857257
2015-07-17	35.62	35.74	35.13	35.28	2500174
2015-07-20	35.10	35.20	34.83	34.90	2373271
2015-07-21	35.02	35.81	34.96	35.39	1945111
2015-07-22	34.07	34.27	33.54	33.62	3807247
2015-07-23	33.81	33.89	32.71	32.92	3308689
2015-07-24	32.59	32.60	31.92	32.37	4275905
2015-07-27	32.55	32.86	32.22	32.39	3541841
2015-07-28	33.09	33.52	32.96	33.37	2922724
2015-07-29	33.44	34.36	33.44	34.16	2127059
2015-07-30	34.26	34.36	33.79	34.00	1974429
2015-07-31	34.98	34.99	34.18	34.22	2322986
2015-08-03	33.45	33.56	33.07	33.25	2419212
2015-08-04	34.09	34.53	34.04	34.21	2766362
2015-08-05	35.63	35.70	34.61	34.77	3063919
2015-08-06	34.14	34.75	33.99	34.71	2518760
2015-08-07	34.19	34.76	34.12	34.46	1893460
2015-08-10	34.18	35.43	34.02	35.42	2997947
2015-08-11	33.97	33.99	33.30	33.73	3838778
2015-08-12	33.26	34.08	33.05	34.02	4024429
2015-08-13	33.62	33.83	33.27	33.64	2750640
2015-08-14	33.53	33.86	33.47	33.78	1723953
2015-08-17	33.09	33.18	32.62	33.16	2961294
2015-08-18	32.52	32.76	32.29	32.75	2066646
2015-08-19	32.16	32.46	31.78	32.18	3679268
2015-08-20	32.53	32.53	31.97	31.99	2343969
2015-08-21	31.69	31.88	30.89	30.93	3183556
2015-08-24	28.43	29.87	28.17	28.70	7294843
2015-08-25	30.49	30.61	29.33	29.36	5022429
2015-08-26	30.72	30.72	29.48	30.39	4807519
2015-08-27	30.99	32.30	30.94	32.10	4611560
2015-08-28	31.99	32.92	31.92	32.72	2756757
2015-08-31	32.06	33.00	31.75	32.84	3039327
2015-09-01	30.70	31.15	30.16	30.39	4273602
2015-09-02	31.45	31.53	30.45	31.14	2966999
2015-09-03	31.16	31.77	31.04	31.21	3469138
2015-09-04	30.10	30.31	29.87	30.10	3020129
2015-09-08	31.16	31.57	30.82	31.32	3133671
2015-09-09	31.53	31.60	30.32	30.36	3162210
2015-09-10	30.36	30.63	30.09	30.27	3058116
2015-09-11	30.41	30.48	29.98	30.38	3427229
2015-09-14	30.21	30.49	29.71	30.42	2945586
2015-09-15	30.02	30.59	29.97	30.49	3454988
2015-09-16	31.15	31.86	31.11	31.67	3304272
2015-09-17	31.52	32.23	31.36	31.55	3382710
2015-09-18	31.02	31.42	30.75	30.86	2109807
2015-09-21	30.59	30.80	30.38	30.45	1963699
2015-09-22	29.17	29.45	28.99	29.30	3249867
2015-09-23	29.21	29.32	28.67	28.67	2939047
2015-09-24	28.39	28.93	28.19	28.80	3023376
2015-09-25	28.59	28.75	28.31	28.42	2228035
2015-09-28	27.57	27.61	26.89	27.18	7971237
2015-09-29	27.47	27.52	27.13	27.40	2577607
2015-09-30	27.72	28.24	27.71	28.20	3247452
2015-10-01	28.92	29.17	28.32	28.62	3669301
2015-10-02	28.49	29.49	28.35	29.48	4126413
2015-10-05	29.50	30.31	29.43	30.05	3515962
2015-10-06	29.91	30.60	29.87	30.54	4735171
2015-10-07	32.07	32.49	31.37	31.81	4803752
2015-10-08	32.39	33.45	32.25	33.28	5721030
2015-10-09	33.79	33.98	33.49	33.67	3657122
2015-10-12	33.65	33.70	32.97	33.05	2595210
2015-10-13	32.11	32.79	31.97	32.26	2837899
2015-10-14	32.67	32.84	32.34	32.70	4222451
2015-10-15	32.46	32.76	32.29	32.68	2202889
2015-10-16	32.48	32.55	32.00	32.16	2198000
2015-10-19	31.55	31.66	31.28	31.42	2162810
2015-10-20	30.70	31.38	30.70	31.16	2421872
2015-10-21	31.44	31.49	30.87	30.94	1692603
2015-10-22	31.26	31.82	31.24	31.55	2414384
2015-10-23	32.07	32.25	31.66	31.88	2144963
2015-10-26	32.10	32.10	31.48	31.50	1196886
2015-10-27	30.71	31.04	30.54	30.65	2861224
2015-10-28	29.91	30.91	29.91	30.44	3228731
2015-10-29	29.26	29.80	29.14	29.18	3244758
2015-10-30	29.52	29.62	29.21	29.33	1944369
2015-11-02	29.04	29.29	28.81	29.21	1842051
2015-11-03	29.51	30.23	29.36	30.00	2152755
2015-11-04	30.53	30.62	29.68	29.81	2930237
2015-11-05	29.30	29.32	28.72	28.93	3465191
2015-11-06	27.37	27.67	27.00	27.42	8215654
2015-11-09	27.01	27.22	26.36	26.70	4239868
2015-11-10	26.50	26.71	26.37	26.65	3568196
2015-11-11	26.65	26.66	25.75	25.80	3234893
2015-11-12	25.06	25.51	24.83	25.14	6099051
2015-11-13	25.50	25.60	25.11	25.34	3715593
2015-11-16	25.37	25.67	25.02	25.56	3012534
2015-11-17	25.46	25.46	24.94	25.01	5437470
2015-11-18	25.39	25.59	25.13	25.50	2988005
2015-11-19	25.83	26.08	25.77	25.97	4511476
2015-11-20	26.24	26.36	25.82	25.95	5622146
2015-11-23	25.59	25.70	25.21	25.35	4141187
2015-11-24	25.30	25.70	25.30	25.67	3004308
2015-11-25	25.18	25.19	24.44	24.55	5726221
2015-11-27	23.63	24.11	23.54	24.06	3947111
2015-11-30	23.18	23.87	23.11	23.79	5128348
2015-12-01	24.02	24.37	23.98	24.35	4347481
2015-12-02	24.01	24.40	23.93	23.98	4864931
2015-12-03	23.86	23.98	23.28	23.41	4905232
2015-12-04	23.50	23.62	23.20	23.61	3569778
2015-12-07	23.06	23.11	22.65	22.75	4307223
2015-12-08	21.49	22.04	21.32	21.80	7085320
2015-12-09	22.48	22.93	22.07	22.24	6188805
2015-12-10	22.22	22.64	22.14	22.41	4993579
2015-12-11	21.39	21.58	21.16	21.23	4993404
2015-12-14	21.03	21.22	20.70	21.11	6589971
2015-12-15	21.41	21.62	21.14	21.23	4105207
2015-12-16	21.82	21.97	21.40	21.92	6291795
2015-12-17	21.69	21.74	21.04	21.06	3870079
2015-12-18	21.38	21.72	21.28	21.34	5483020
2015-12-21	21.88	21.96	21.43	21.65	5319574
2015-12-22	21.62	21.95	21.55	21.88	3988802
2015-12-23	23.09	23.36	22.85	23.15	5033427
2015-12-24	23.21	23.38	23.08	23.31	1499215
2015-12-28	23.13	23.19	22.83	23.03	3519309
2015-12-29	23.25	23.51	23.22	23.46	6323580
2015-12-30	23.08	23.28	22.91	23.19	4439472
2015-12-31	22.98	23.30	22.94	22.97	2420373
2016-01-04	22.36	22.74	22.07	22.72	5041510
2016-01-05	22.61	22.67	22.22	22.54	3009971
2016-01-06	21.14	21.38	20.88	21.19	4968610
2016-01-07	20.07	20.48	19.93	20.03	4749900
2016-01-08	20.03	20.12	19.56	19.58	7446581
2016-01-11	19.74	19.86	18.79	19.08	5898036
2016-01-12	19.08	19.10	18.20	18.41	6401099
2016-01-13	18.84	18.97	18.01	18.17	5547538
2016-01-14	18.83	19.54	18.60	19.33	6114267
2016-01-15	17.75	18.06	17.63	18.01	5106292
2016-01-19	18.30	18.36	17.67	17.90	4112474
2016-01-20	16.92	17.48	16.46	17.28	8144564
2016-01-21	17.78	18.93	17.59	18.73	9689794
2016-01-22	19.45	19.71	18.79	19.16	5162346
2016-01-25	18.94	19.04	18.49	18.50	3712311
2016-01-26	19.03	19.68	18.78	19.63	4668770
2016-01-27	18.87	19.62	18.77	19.04	5497917
2016-01-28	20.05	20.07	19.28	19.43	3134570
2016-01-29	18.98	19.62	18.96	19.54	3826777
2016-02-01	19.45	19.46	18.99	19.38	3316790
2016-02-02	18.21	18.26	17.94	18.13	3806159
2016-02-03	18.53	19.09	17.99	19.08	4115671
2016-02-04	20.02	21.21	19.95	20.41	6076308
2016-02-05	20.02	20.59	19.86	20.14	4518754
2016-02-08	19.98	20.36	19.88	20.25	3660885
2016-02-09	19.23	19.70	19.20	19.43	4512076
2016-02-10	19.16	19.61	19.02	19.31	5281102
2016-02-11	18.85	19.10	18.56	18.90	4422573
2016-02-12	19.76	20.50	19.72	20.26	3760500
2016-02-16	20.28	20.69	19.91	20.65	4997617
2016-02-17	20.93	21.77	20.93	21.51	5436009
2016-02-18	21.66	21.71	21.25	21.39	2592749
2016-02-19	21.00	21.39	20.90	21.38	2424428
2016-02-22	22.24	22.78	22.09	22.55	5127460
2016-02-23	21.93	22.09	21.25	21.48	8280707
2016-02-24	19.83	20.35	19.51	20.33	8219621
2016-02-25	20.13	20.39	19.67	20.36	5330418
2016-02-26	20.32	20.61	20.01	20.12	4469771
2016-02-29	20.48	20.64	20.12	20.16	3173476
2016-03-01	21.12	21.14	20.59	20.92	4096224
2016-03-02	21.46	22.65	21.38	22.65	7164309
2016-03-03	22.80	23.12	22.52	23.05	4652938
2016-03-04	23.82	25.41	23.69	24.68	9485696
2016-03-07	25.05	26.22	25.05	26.01	9235889
2016-03-08	24.35	24.41	23.56	23.73	7836920
2016-03-09	23.70	24.07	22.85	24.04	5658841
2016-03-10	23.28	23.78	23.11	23.67	5791102
2016-03-11	23.69	24.28	23.63	24.27	4382930
2016-03-14	24.10	24.24	23.64	23.94	4190448
2016-03-15	22.50	22.51	22.13	22.30	5432824
2016-03-16	22.38	23.27	22.03	23.19	4972831
2016-03-17	24.11	24.44	23.70	24.34	4731547
2016-03-18	25.05	25.33	24.27	24.45	4458038
2016-03-21	24.36	24.71	23.97	24.15	3068779
2016-03-22	23.75	23.97	23.63	23.82	3320747
2016-03-23	23.65	23.68	22.71	22.76	4280568
2016-03-24	22.22	22.87	22.15	22.87	3795096
2016-03-28	22.98	23.10	22.48	22.91	1719231
2016-03-29	22.05	23.01	21.81	22.95	4140454
2016-03-30	23.44	23.89	23.29	23.45	4735229
2016-03-31	23.36	23.44	22.99	23.10	2307631
2016-04-01	22.29	22.88	22.21	22.87	2680355
2016-04-04	22.81	22.93	21.96	22.00	3256313
2016-04-05	21.24	21.55	21.11	21.47	3806513
2016-04-06	21.24	21.71	20.87	21.68	5363009
2016-04-07	21.38	21.67	21.20	21.33	4211107
2016-04-08	22.09	22.36	21.99	22.09	4839356
2016-04-11	22.75	23.11	22.71	22.84	3086411
2016-04-12	23.50	23.98	23.28	23.82	4235402
2016-04-13	25.19	25.69	25.09	25.42	7264121
2016-04-14	25.91	26.00	25.41	25.67	5109881
2016-04-15	25.78	26.06	25.49	25.78	4590772
2016-04-18	25.71	26.75	25.63	26.66	4511945
2016-04-19	27.51	28.12	27.32	28.06	5064429
2016-04-20	28.41	29.42	28.31	29.01	7197385
2016-04-21	29.21	29.27	28.12	28.31	8839835
2016-04-22	28.48	28.80	28.06	28.38	4932702
2016-04-25	27.64	27.71	27.04	27.24	4672287
2016-04-26	27.42	27.71	27.00	27.69	3689423
2016-04-27	26.92	27.60	26.77	27.57	5729614
2016-04-28	27.86	28.37	27.60	27.73	3709160
2016-04-29	27.89	28.47	27.64	27.95	4001905
2016-05-02	28.23	28.24	27.44	27.80	3998912
2016-05-03	26.78	26.82	25.95	26.37	6618280
2016-05-04	24.99	25.55	24.55	24.64	6902281
2016-05-05	25.08	25.33	24.34	24.67	5741417
2016-05-06	24.31	25.40	24.29	24.91	3694478
2016-05-09	23.94	24.03	23.18	23.42	5568923
2016-05-10	23.68	24.28	23.60	24.23	3737238
2016-05-11	24.52	24.84	24.09	24.39	3133347
2016-05-12	24.40	24.63	23.51	23.83	4444038
2016-05-13	23.73	24.17	23.57	23.72	4998523
2016-05-16	24.46	25.06	24.41	24.50	3822179
2016-05-17	24.86	25.63	24.56	25.25	4487070
2016-05-18	24.68	25.18	24.31	24.38	5536882
2016-05-19	23.93	24.55	23.59	24.37	5220409
2016-05-20	24.57	24.80	23.91	23.94	3704639
2016-05-23	23.54	24.23	23.44	24.03	3650050
2016-05-24	24.19	24.38	23.91	24.17	3929710
2016-05-25	24.59	25.30	24.52	25.20	5098978
2016-05-26	25.64	25.84	24.90	24.94	5392848
2016-05-27	24.96	25.07	24.34	24.52	3954582
2016-05-31	24.22	24.85	23.99	24.05	4414560
2016-06-01	23.45	23.84	23.20	23.76	5565233
2016-06-02	23.40	23.92	23.38	23.86	2241615
2016-06-03	24.46	24.84	24.16	24.80	4213411
2016-06-06	25.44	26.09	25.41	26.02	5606449
2016-06-07	25.74	26.01	25.52	25.65	4479913
2016-06-08	26.40	26.68	26.20	26.44	4863417
2016-06-09	25.47	25.63	24.81	24.95	8154138
2016-06-10	24.10	24.43	23.74	23.84	6321586
2016-06-13	23.69	24.19	23.66	23.94	4392052
2016-06-14	23.60	23.78	23.10	23.37	6718998
2016-06-15	23.68	24.47	23.68	24.01	4845714
2016-06-16	23.47	23.99	23.02	23.96	5389621
2016-06-17	24.21	24.85	24.17	24.71	7197447
2016-06-20	25.23	25.63	25.15	25.30	5568055
2016-06-21	25.23	25.42	24.88	25.24	4300100
2016-06-22	25.46	25.49	25.00	25.01	5652725
2016-06-23	25.67	26.26	25.50	26.22	4178474
2016-06-24	23.87	24.70	23.85	24.28	12213129
2016-06-27	23.48	23.61	22.96	23.40	8094965
2016-06-28	24.35	24.61	23.98	24.37	5798307
2016-06-29	24.86	25.06	24.72	24.76	4962141
2016-06-30	25.32	25.48	25.02	25.47	7373615
2016-07-01	25.19	25.59	25.01	25.52	4673758
2016-07-05	25.44	25.50	24.72	24.80	6567523
2016-07-06	24.54	25.53	24.48	25.48	4712240
2016-07-07	25.75	25.96	24.53	24.77	6042266
2016-07-08	25.59	26.18	25.55	26.16	5310435
2016-07-11	26.31	26.94	26.31	26.62	4135071
2016-07-12	27.16	27.62	27.16	27.50	4626404
2016-07-13	28.16	28.22	27.28	27.56	5540915
2016-07-14	27.89	27.98	27.47	27.60	2429696
2016-07-15	27.59	27.70	27.00	27.20	3050860
2016-07-18	26.94	26.99	26.68	26.98	3912581
2016-07-19	26.16	26.30	25.43	25.61	5858156
2016-07-20	25.11	25.45	24.82	25.26	5868947
2016-07-21	25.74	26.21	25.67	25.83	4825710
2016-07-22	25.63	25.68	25.23	25.46	3034099
2016-07-25	25.59	25.59	24.99	25.21	2282200
2016-07-26	25.55	26.33	25.55	26.27	4453257
2016-07-27	26.58	26.92	26.20	26.53	3666234
2016-07-28	26.53	26.58	26.18	26.36	2508942
2016-07-29	26.08	26.57	25.92	26.48	3864661
2016-08-01	26.66	26.69	26.03	26.07	3053780
2016-08-02	26.23	26.28	25.66	26.05	2667972
2016-08-03	26.06	26.69	25.83	26.65	3787783
2016-08-04	26.46	27.09	26.33	26.96	4926432
2016-08-05	27.22	27.72	26.97	27.66	4539157
2016-08-08	27.98	28.35	27.97	28.07	2724718
2016-08-09	27.96	28.13	27.74	27.86	2518943
2016-08-10	28.28	28.28	27.54	27.56	2660557
2016-08-11	27.81	28.29	27.62	28.14	2669165
2016-08-12	27.93	28.01	27.48	27.62	2734824
2016-08-15	27.65	27.96	27.59	27.82	2395799
2016-08-16	28.54	28.61	28.06	28.09	3165132
2016-08-17	28.22	28.47	27.87	28.46	3589895
2016-08-18	28.97	29.13	28.72	28.99	2626848
2016-08-19	28.39	28.57	28.20	28.48	4829592
2016-08-22	27.89	28.26	27.75	28.22	2513583
2016-08-23	29.02	29.61	28.98	29.15	3917510
2016-08-24	29.04	29.25	28.50	28.52	2469959
2016-08-25	28.54	28.86	28.40	28.85	2920729
2016-08-26	29.13	29.98	28.51	28.62	6501825
2016-08-29	28.33	28.86	28.21	28.72	3491137
2016-08-30	28.50	28.72	28.01	27.83	4551650
2016-08-31	27.26	27.28	26.63	26.75	4053181
2016-09-01	26.69	27.05	26.52	26.96	4320643
2016-09-02	27.50	27.59	27.09	27.31	3838959
2016-09-06	27.65	28.31	27.43	28.18	3433503
2016-09-07	27.76	27.90	27.48	27.68	2445318
2016-09-08	27.62	28.12	27.58	27.85	2188324
2016-09-09	27.98	28.00	27.31	27.41	4232752
2016-09-12	26.72	27.81	26.59	27.66	4662387
2016-09-13	26.85	26.88	26.13	26.19	4039316
2016-09-14	26.49	27.00	26.40	26.74	4052108
2016-09-15	26.81	27.46	26.65	27.27	2918835
2016-09-16	26.72	27.03	26.53	26.73	2708463
2016-09-19	27.43	27.65	27.13	27.19	2759204
2016-09-20	27.71	27.89	27.50	27.71	2941971
2016-09-21	28.04	28.80	28.02	28.70	3135904
2016-09-22	29.61	29.79	28.92	28.95	4562602
2016-09-23	29.03	29.40	28.93	29.02	3421163
2016-09-26	29.00	29.33	29.00	29.10	3157686
2016-09-27	28.72	29.16	28.59	29.09	4337461
2016-09-28	29.38	30.45	29.25	30.41	4191818
2016-09-29	30.60	31.21	30.49	30.68	4499087
2016-09-30	31.03	31.11	30.74	30.90	2888120
2016-10-03	31.03	31.18	30.82	31.08	2372800
2016-10-04	31.81	31.81	30.78	30.90	3889770
2016-10-05	31.24	31.64	31.11	31.48	1836127
2016-10-06	31.20	31.45	31.15	31.27	1387451
2016-10-07	31.85	31.88	31.15	31.53	3578737
2016-10-10	31.82	32.25	31.80	32.02	2093213
2016-10-11	31.74	31.84	31.02	31.19	2802929
2016-10-12	31.26	31.65	31.08	31.22	3411851
2016-10-13	29.99	30.48	29.71	30.37	3109004
2016-10-14	30.79	31.01	30.29	30.31	2641782
2016-10-17	30.27	30.51	30.16	30.21	2877894
2016-10-18	31.22	31.25	30.69	30.76	5085356
2016-10-19	30.78	31.20	30.65	31.17	3899795
2016-10-20	30.91	31.36	30.64	31.23	3516083
2016-10-21	30.92	31.22	30.86	31.18	2985731
2016-10-24	31.57	31.58	30.97	31.19	1988639
2016-10-25	31.57	31.91	31.54	31.85	3229088
2016-10-26	31.32	31.53	31.19	31.44	4049540
2016-10-27	31.11	31.19	30.74	30.90	3464431
2016-10-28	30.89	31.27	30.88	31.10	2967215
2016-10-31	31.27	31.48	31.13	31.23	2289588
2016-11-01	31.66	31.70	30.87	31.09	3147121
2016-11-02	30.86	31.17	30.54	30.55	3502821
2016-11-03	30.81	31.09	30.58	30.66	3341267
2016-11-04	30.10	30.49	30.01	30.30	2392706
2016-11-07	31.22	31.74	31.18	31.71	3672814
2016-11-08	31.97	32.92	31.87	32.74	5275098
2016-11-09	33.51	34.43	33.30	33.76	11138698
2016-11-10	34.47	34.89	33.52	34.00	8226714
2016-11-11	33.73	33.85	32.97	33.44	4192957
2016-11-14	33.53	33.76	33.33	33.66	4313199
2016-11-15	32.03	32.64	31.83	32.63	4782929
2016-11-16	32.10	32.22	31.70	31.81	2932199
2016-11-17	32.23	32.41	31.85	32.03	3218304
2016-11-18	31.77	31.77	31.33	31.64	2121173
2016-11-21	32.17	32.52	32.09	32.50	3082781
2016-11-22	33.35	34.20	33.32	34.16	4753838
2016-11-23	33.56	34.54	33.56	34.54	2643457
2016-11-25	34.38	34.68	34.26	34.55	2336402
2016-11-28	34.23	34.57	34.16	34.19	2202512
2016-11-29	33.36	33.71	33.17	33.37	2651530
2016-11-30	33.83	34.01	33.19	33.48	4197782
2016-12-01	33.66	34.22	33.47	33.71	2932130
2016-12-02	33.17	33.92	33.13	33.91	2222707
2016-12-05	34.33	34.70	34.14	34.55	3447383
2016-12-06	33.35	34.21	33.35	34.19	3520318
2016-12-07	34.44	34.92	34.41	34.71	3045007
2016-12-08	35.40	35.49	34.60	34.69	3118663
2016-12-09	34.68	34.68	34.01	34.32	2059742
2016-12-12	35.68	35.85	35.21	35.29	3720093
2016-12-13	35.27	35.34	34.31	34.57	3712400
2016-12-14	34.38	34.95	33.48	33.50	3134878
2016-12-15	32.91	33.07	32.63	33.02	3373619
2016-12-16	32.68	32.99	32.42	32.46	3576732
2016-12-19	32.08	32.30	31.94	32.02	2600708
2016-12-20	32.11	32.64	32.10	32.58	2448513
2016-12-21	32.50	32.50	32.21	32.27	1596661
2016-12-22	31.91	32.16	31.71	31.78	2446707
2016-12-23	31.58	31.76	31.45	31.58	1482052
2016-12-27	31.72	31.90	31.66	31.78	1273004
2016-12-28	32.59	32.90	32.28	32.30	2632321
2016-12-29	32.54	32.57	32.18	32.34	2625343
2016-12-30	32.62	32.68	31.79	31.91	1894539
2017-01-03	32.96	33.09	32.71	33.01	3750300
2017-01-04	32.69	33.21	32.65	33.15	3795935
2017-01-05	33.05	33.53	32.99	33.46	1807869
2017-01-06	33.25	33.41	32.92	32.96	1663021
2017-01-09	33.02	33.22	32.83	32.86	2426325
2017-01-10	34.22	34.64	34.11	34.39	4722825
2017-01-11	34.90	35.15	34.48	35.12	4407630
2017-01-12	35.79	35.84	35.31	35.44	2353190
2017-01-13	35.33	35.64	35.23	35.53	1706343
2017-01-17	35.79	35.94	35.48	35.54	1872592
2017-01-18	35.47	36.05	35.45	35.81	2297088
2017-01-19	35.74	35.97	35.47	35.72	1948577
2017-01-20	35.58	35.77	35.43	35.61	1565953
2017-01-23	35.94	36.05	35.76	35.96	2008522
2017-01-24	37.02	37.27	36.82	37.05	3138208
2017-01-25	36.72	37.22	36.64	37.17	2735420
2017-01-26	36.67	36.95	36.42	36.69	2526763
2017-01-27	36.90	37.02	36.59	36.78	1571921
2017-01-30	36.36	36.46	35.97	36.22	2548135
2017-01-31	36.99	37.16	36.46	36.82	3045426
2017-02-01	37.01	37.17	36.57	36.93	1984494
2017-02-02	36.50	36.73	36.27	36.50	1956788
2017-02-03	35.66	35.72	34.99	35.13	4439945
2017-02-06	35.15	35.31	34.93	35.05	1924184
2017-02-07	35.06	35.26	34.82	34.94	2372801
2017-02-08	34.40	34.67	34.17	34.51	3255708
2017-02-09	34.39	35.01	34.12	34.97	4427248
2017-02-10	35.39	35.88	35.31	35.75	4407447
2017-02-13	36.14	36.24	35.79	36.05	3084397
2017-02-14	35.99	36.12	35.60	36.09	2193208
2017-02-15	36.32	36.54	36.16	36.33	2243853
2017-02-16	36.63	36.77	36.38	36.55	2743279
2017-02-17	35.91	35.99	35.73	35.92	2275791
2017-02-21	36.20	36.54	36.05	36.34	2574524
2017-02-22	35.23	35.55	35.21	35.50	4035551
2017-02-23	36.02	36.09	34.74	34.88	3999892
2017-02-24	34.00	34.18	33.74	33.86	3276923
2017-02-27	34.10	34.59	33.99	34.42	3363689
2017-02-28	33.56	33.78	33.46	33.73	4573634
2017-03-01	34.40	34.77	34.36	34.62	5016620
2017-03-02	34.47	34.71	33.86	33.91	4893352
2017-03-03	34.34	34.89	34.31	34.83	3187691
2017-03-06	34.24	34.34	33.98	34.19	2461989
2017-03-07	34.29	34.34	33.92	33.32	3251831
2017-03-08	33.40	33.48	32.44	32.50	3379148
2017-03-09	31.99	32.21	31.56	31.81	4457211
2017-03-10	32.15	32.15	31.55	31.78	3765497
2017-03-13	32.45	32.65	32.29	32.44	2596332
2017-03-14	32.08	32.34	31.82	32.24	3928260
2017-03-15	32.76	33.92	32.45	33.85	3392239
2017-03-16	34.15	34.23	33.75	33.81	4781365
2017-03-17	34.07	34.20	33.99	34.05	1981766
2017-03-20	33.99	34.37	33.92	34.29	2384182
2017-03-21	34.05	34.14	32.92	32.96	3675220
2017-03-22	32.74	33.17	32.55	33.06	2914160
2017-03-23	32.98	33.10	32.68	32.84	2354153
2017-03-24	32.66	32.80	32.38	32.56	2885500
2017-03-27	31.59	32.05	31.37	31.95	3256758
2017-03-28	32.13	32.75	32.02	32.58	4391393
2017-03-29	32.49	33.13	32.43	32.90	2197858
2017-03-30	32.90	33.24	32.79	32.91	2075773
2017-03-31	32.45	32.63	32.31	32.39	1873656
2017-04-03	32.54	32.64	32.09	32.50	1827733
2017-04-04	32.67	32.92	32.58	32.87	1422791
2017-04-05	33.58	33.99	33.00	33.10	3291318
2017-04-06	33.35	33.52	32.99	33.14	2417586
2017-04-07	32.85	33.62	32.83	32.97	3362668
2017-04-10	33.90	34.31	33.78	34.12	4194487
2017-04-11	34.28	34.33	33.69	34.24	3984211
2017-04-12	33.16	33.38	32.43	32.62	7740170
2017-04-13	32.62	32.77	32.18	32.18	2359913
2017-04-17	32.42	32.54	32.11	32.33	1825122
2017-04-18	31.68	32.04	31.41	31.72	3379309
2017-04-19	32.01	32.17	31.48	31.60	2345756
2017-04-20	31.83	32.13	31.73	32.10	3600836
2017-04-21	32.11	32.16	31.72	31.89	3529904
2017-04-24	32.42	32.52	32.24	32.25	3125168
2017-04-25	32.19	32.43	32.05	32.41	2577639
2017-04-26	31.77	32.37	31.77	32.15	2821118
2017-04-27	31.73	31.75	30.88	31.22	4570225
2017-04-28	31.54	31.90	31.46	31.75	2131510
2017-05-01	31.93	32.16	31.82	31.96	1805986
2017-05-02	31.30	31.69	31.30	31.55	3428483
2017-05-03	30.63	30.92	30.45	30.48	3510105
2017-05-04	29.94	30.32	29.76	30.16	5071072
2017-05-05	30.35	30.76	30.32	30.76	3375802
2017-05-08	30.28	30.42	30.21	30.35	1949164
2017-05-09	30.83	30.96	30.60	30.68	2603948
2017-05-10	31.19	31.40	31.00	31.30	2700803
2017-05-11	31.32	31.38	31.08	31.37	2118765
2017-05-12	31.18	31.48	31.14	31.39	2203760
2017-05-15	31.87	32.01	31.74	31.84	1809816
2017-05-16	32.10	32.34	32.03	32.18	1935137
2017-05-17	31.79	32.06	31.59	31.59	2392478
2017-05-18	31.61	32.19	31.45	32.01	2803075
2017-05-19	32.38	32.93	32.37	32.74	2587187
2017-05-22	32.90	32.96	32.71	32.90	1669482
2017-05-23	32.63	32.80	32.40	32.69	2693915
2017-05-24	32.40	32.71	32.34	32.54	2496106
2017-05-25	32.69	33.01	32.26	32.29	2488214
2017-05-26	32.15	32.25	31.90	31.96	1350535
2017-05-30	32.11	32.19	31.96	32.08	925038
2017-05-31	31.72	31.72	31.24	31.29	2700463
2017-06-01	31.30	31.71	31.19	31.40	2351184
2017-06-02	31.39	31.79	31.30	31.63	2087526
2017-06-05	31.38	31.48	31.16	31.27	1570219
2017-06-06	31.23	31.54	31.19	31.41	2566109
2017-06-07	31.44	31.60	30.85	31.11	3696818
2017-06-08	31.17	31.83	31.12	31.74	3241621
2017-06-09	31.44	31.86	31.42	31.56	2083629
2017-06-12	31.55	31.66	31.19	31.28	2060698
2017-06-13	31.61	31.69	31.49	31.68	2546554
2017-06-14	31.95	31.97	31.08	31.27	3478199
2017-06-15	30.82	30.87	30.47	30.78	2366471
2017-06-16	31.03	31.09	30.74	30.94	4049191
2017-06-19	31.07	31.42	31.04	31.13	4031901
2017-06-20	30.44	30.45	29.87	30.04	5120353
2017-06-21	30.28	30.51	29.80	30.03	4755841
2017-06-22	29.87	30.37	29.80	30.27	4502670
2017-06-23	30.34	30.55	30.20	30.46	1791794
2017-06-26	30.61	30.66	30.09	30.30	1855889
2017-06-27	30.90	31.24	30.68	30.69	4830366
2017-06-28	31.27	31.79	31.26	31.62	4056763
2017-06-29	31.94	32.18	31.52	31.76	2187710
2017-06-30	31.93	32.00	31.53	31.74	2065770
2017-07-03	32.05	32.43	32.04	32.26	1353743
2017-07-05	33.01	33.01	32.37	32.46	4879858
2017-07-06	33.02	33.42	32.78	32.95	4218095
2017-07-07	33.07	33.25	32.80	33.19	2489884
2017-07-10	32.79	33.75	32.78	33.57	2167204
2017-07-11	33.72	34.12	33.52	34.04	2667672
2017-07-12	34.31	34.61	34.26	34.31	2886250
2017-07-13	34.36	34.60	34.12	34.46	2104503
2017-07-14	35.00	35.27	34.99	35.14	2238630
2017-07-17	35.35	35.60	35.31	35.35	2234541
2017-07-18	35.00	35.31	34.94	35.16	2341181
2017-07-19	35.26	35.56	35.21	35.50	2237195
2017-07-20	35.26	35.37	34.81	34.97	2464767
2017-07-21	34.91	34.92	34.52	34.59	2473895
2017-07-24	34.55	34.71	34.34	34.68	1941932
2017-07-25	35.62	36.07	35.56	35.86	5002685
2017-07-26	36.07	36.49	35.94	36.35	2841380
2017-07-27	36.70	36.73	36.07	36.38	2110763
2017-07-28	36.39	36.76	36.32	36.69	1985918
2017-07-31	37.04	37.25	36.91	37.15	2031829
2017-08-01	37.12	37.13	36.71	36.91	1408683
2017-08-02	36.46	36.74	36.33	36.71	1658779
2017-08-03	36.49	36.64	36.30	36.38	1473532
2017-08-04	36.52	36.83	36.35	36.75	1757926
2017-08-07	37.01	37.45	36.99	37.45	1930428
2017-08-08	36.86	37.17	36.73	36.98	1803361
2017-08-09	36.76	36.89	36.63	36.88	1368075
2017-08-10	36.63	36.71	36.22	36.22	2025813
2017-08-11	35.58	36.11	35.45	35.98	2326612
2017-08-14	36.22	36.43	36.04	36.08	1743082
2017-08-15	35.55	35.77	35.38	35.73	2054723
2017-08-16	36.07	36.72	36.04	36.71	2400197
2017-08-17	36.44	36.45	36.06	36.08	1807404
2017-08-18	35.95	36.25	35.87	36.03	1831147
2017-08-21	36.22	36.55	36.12	36.48	1847738
2017-08-22	37.03	37.31	36.90	36.93	2931797
2017-08-23	36.81	37.32	36.76	37.23	3128485
2017-08-24	37.31	37.35	37.09	37.20	2972402
2017-08-25	37.98	38.88	37.83	37.95	5244279
2017-08-28	38.20	38.28	37.87	38.20	2269096
2017-08-29	37.99	38.43	37.93	38.35	1884412
2017-08-30	38.35	38.46	38.15	38.19	2576824
2017-08-31	38.75	38.91	38.65	38.79	3882436
2017-09-01	39.13	39.45	38.95	39.38	2426911
2017-09-05	39.51	39.71	38.97	39.30	3930304
2017-09-06	39.39	39.79	39.34	38.95	2255618
2017-09-07	39.11	39.42	38.99	39.37	2365470
2017-09-08	38.94	38.94	38.02	38.34	4715548
2017-09-11	38.33	39.09	38.29	38.97	3382824
2017-09-12	39.25	39.46	39.17	39.19	2198086
2017-09-13	38.69	38.83	38.41	38.58	2330345
2017-09-14	37.89	37.98	37.70	37.96	2673941
2017-09-15	37.54	37.75	37.29	37.29	2162655
2017-09-18	37.37	37.71	37.32	37.70	2113716
2017-09-19	37.60	37.72	37.46	37.66	2787637
2017-09-20	37.81	37.96	37.13	37.50	2317394
2017-09-21	37.28	37.44	37.17	37.19	2588183
2017-09-22	37.12	37.44	37.04	37.17	1885593
2017-09-25	37.05	37.13	36.58	36.80	1931377
2017-09-26	36.58	36.69	36.15	36.15	3254975
2017-09-27	36.28	36.36	35.92	36.15	2167889
2017-09-28	35.67	36.24	35.60	36.11	2179778
2017-09-29	36.28	36.32	36.00	36.14	2225192
2017-10-02	36.37	36.55	36.27	36.44	2164254
2017-10-03	36.57	36.67	36.43	36.63	1472649
2017-10-04	36.71	36.92	36.60	36.68	1726380
2017-10-05	36.91	37.02	36.75	36.79	1847002
2017-10-06	36.71	36.87	36.56	36.87	1538894
2017-10-09	37.17	37.22	36.56	36.66	38961951
2017-10-10	37.07	37.39	36.96	37.04	3517863
2017-10-11	36.74	36.79	36.25	36.49	3144405
2017-10-12	36.48	36.82	36.41	36.59	1587617
2017-10-13	37.46	37.78	37.44	37.63	2616287
2017-10-16	38.34	38.47	37.80	38.03	3548187
2017-10-17	38.00	38.03	37.66	37.83	2326459
2017-10-18	37.56	37.62	36.80	37.01	5225644
2017-10-19	36.89	37.27	36.83	37.06	2898112
2017-10-20	37.25	37.25	36.66	36.80	2343185
2017-10-23	36.80	36.89	36.70	36.76	1556408
2017-10-24	36.79	37.05	36.79	37.04	1309977
2017-10-25	36.68	36.73	36.05	36.34	2173877
2017-10-26	36.82	36.82	36.34	36.46	2562045
2017-10-27	36.03	36.31	35.84	36.26	2182552
2017-10-30	36.27	36.63	36.23	36.38	2065930
2017-10-31	36.41	36.65	36.23	36.55	1328446
2017-11-01	37.83	37.93	37.40	37.48	4202780
2017-11-02	37.58	38.30	37.58	38.17	3131099
2017-11-03	37.91	37.97	37.43	37.59	2127586
2017-11-06	38.56	38.84	38.44	38.71	3954807
2017-11-07	38.89	38.95	38.24	38.55	2640393
2017-11-08	38.61	39.06	38.38	39.04	3428625
2017-11-09	38.08	38.29	37.87	38.27	3220893
2017-11-10	38.36	38.36	37.87	38.15	1666786
2017-11-13	37.78	38.22	37.73	38.08	2134368
2017-11-14	37.59	37.62	36.94	37.18	2795569
2017-11-15	36.55	36.84	36.31	36.75	2540206
2017-11-16	36.96	36.96	36.58	36.90	3029403
2017-11-17	36.83	36.93	36.69	36.90	2183893
2017-11-20	36.56	36.68	36.38	36.67	2211286
2017-11-21	37.13	37.37	37.04	37.15	1791955
2017-11-22	37.68	37.81	37.52	37.70	1021637
2017-11-24	38.08	38.25	38.02	38.09	640922
2017-11-27	37.93	38.02	37.36	37.36	1936018
2017-11-28	36.96	37.46	36.84	37.45	2445116
2017-11-29	36.92	37.15	36.68	36.96	3097398
2017-11-30	36.93	37.21	36.92	37.05	1662592
2017-12-01	37.16	37.56	36.93	37.42	2438888
2017-12-04	37.53	37.76	37.41	37.54	2409125
2017-12-05	37.14	37.27	36.89	36.93	2053498
2017-12-06	36.76	36.96	36.50	36.66	2420108
2017-12-07	36.28	36.66	36.19	36.60	1764537
2017-12-08	36.85	36.97	36.59	36.62	1401830
2017-12-11	37.04	37.35	36.94	37.12	1616940
2017-12-12	37.17	37.40	37.09	37.37	1426035
2017-12-13	37.54	37.94	37.45	37.78	1785432
2017-12-14	37.86	38.16	37.75	37.76	2305108
2017-12-15	38.09	38.61	38.04	38.42	3545227
2017-12-18	38.63	39.14	38.63	38.90	1643312
2017-12-19	38.26	38.65	38.16	38.61	1662746
2017-12-20	38.94	39.51	38.84	39.36	2524215
2017-12-21	39.79	40.33	39.67	40.18	2580181
2017-12-22	40.14	40.22	39.90	40.13	1066057
2017-12-26	40.16	40.60	39.81	40.44	928863
2017-12-27	40.62	40.91	40.61	40.82	1006160
2017-12-28	41.24	41.41	41.10	41.36	1398624
2017-12-29	41.57	41.59	40.85	41.01	1452784
2018-01-02	41.69	42.39	41.57	42.38	2651103
2018-01-03	42.50	42.63	42.16	42.55	2491311
2018-01-04	42.76	42.89	42.56	42.63	2362255
2018-01-05	42.68	42.94	42.47	42.93	1297447
2018-01-08	43.26	43.33	43.12	43.25	2835506
2018-01-09	43.52	43.86	43.39	43.55	2270935
2018-01-10	43.63	43.75	43.46	43.58	2263807
2018-01-11	43.99	44.42	43.93	44.29	4186479
2018-01-12	44.71	45.29	44.64	45.20	3852058
2018-01-16	44.46	44.85	43.77	43.88	4616994
2018-01-17	44.16	44.45	43.87	44.09	2968920
2018-01-18	44.02	44.21	43.63	43.99	2166736
2018-01-19	44.29	44.51	44.15	44.28	1224825
2018-01-22	44.02	44.13	43.84	44.09	2086313
2018-01-23	43.62	43.69	43.14	43.47	3096641
2018-01-24	44.16	44.39	43.88	44.29	2957732
2018-01-25	44.59	44.73	43.56	43.62	2024081
2018-01-26	44.13	44.62	44.02	44.59	1711336
2018-01-29	44.82	44.84	44.04	44.13	2347036
2018-01-30	43.97	44.00	43.48	43.62	2110958
2018-01-31	43.79	43.99	43.43	43.72	2142222
2018-02-01	43.48	44.03	43.46	43.97	2111909
2018-02-02	43.58	43.60	42.56	42.65	2318907
2018-02-05	42.71	43.27	41.29	41.44	2593507
2018-02-06	41.11	42.77	41.03	42.56	3652104
2018-02-07	41.77	42.13	41.20	41.38	2379362
2018-02-08	41.16	41.25	39.89	39.92	3575771
2018-02-09	40.49	41.02	39.30	40.81	4471402
2018-02-12	41.00	41.84	41.00	41.74	2690011
2018-02-13	41.80	42.73	41.72	42.57	3723020
2018-02-14	41.99	44.28	41.93	43.95	6882740
2018-02-15	44.49	44.62	43.84	44.51	3254677
2018-02-16	43.92	44.21	43.09	43.42	4189329
2018-02-20	41.90	42.00	41.33	41.51	6799422
2018-02-21	41.57	42.29	41.27	41.44	4435981
2018-02-22	41.89	43.14	41.89	42.45	4890893
2018-02-23	42.73	43.07	42.59	43.07	1784119
2018-02-26	43.46	43.71	43.04	43.57	2387996
2018-02-27	43.27	43.27	42.37	42.62	2569671
2018-02-28	42.02	42.21	41.45	41.47	2512138
2018-03-01	40.92	41.34	40.39	40.77	5067762
2018-03-02	40.29	40.58	39.71	40.51	4633295
2018-03-05	40.22	40.82	39.99	40.75	2364664
2018-03-06	41.57	41.98	41.44	41.62	2606612
2018-03-07	40.95	41.28	40.23	39.95	3416330
2018-03-08	39.88	39.89	39.42	39.86	4494661
2018-03-09	40.33	40.74	40.13	40.38	2579034
2018-03-12	40.49	40.78	40.25	40.54	1998845
2018-03-13	40.87	40.93	39.88	39.95	3026859
2018-03-14	40.92	40.92	40.10	40.27	2038600
2018-03-15	40.22	40.55	40.12	40.32	1481595
2018-03-16	40.34	40.70	40.23	40.50	1410185
2018-03-19	39.99	40.00	39.01	39.43	3248878
2018-03-20	39.59	39.99	39.34	39.84	3400692
2018-03-21	39.84	41.03	39.81	40.86	4506423
2018-03-22	39.92	39.94	39.05	39.25	4352066
2018-03-23	39.69	40.14	39.19	39.24	2579148
2018-03-26	39.83	39.99	39.33	39.97	1707479
2018-03-27	40.34	40.39	39.15	39.33	2537399
2018-03-28	39.03	39.19	38.66	38.78	2825191
2018-03-29	39.41	39.82	39.16	39.62	3196101
2018-04-02	39.60	39.73	38.77	38.95	2933164
2018-04-03	39.50	39.89	39.10	39.36	2506654
2018-04-04	38.66	39.59	38.55	39.56	1949097
2018-04-05	39.48	39.80	39.40	39.67	2727944
2018-04-06	39.40	39.58	38.70	38.92	2325596
2018-04-09	38.76	39.28	38.44	38.91	2861783
2018-04-10	40.32	41.14	40.32	40.83	3449767
2018-04-11	40.79	41.37	40.71	41.12	2591979
2018-04-12	40.91	41.35	40.74	41.22	1856307
2018-04-13	41.69	41.92	41.59	41.74	3725780
2018-04-16	41.96	42.00	41.04	41.27	3109861
2018-04-17	41.54	41.69	41.38	41.62	2166082
2018-04-18	42.64	43.38	42.63	42.92	4683179
2018-04-19	43.03	43.23	42.43	42.58	2680412
2018-04-20	42.81	42.83	42.42	42.54	2705918
2018-04-23	42.28	42.51	42.01	42.14	1742348
2018-04-24	42.89	43.14	42.10	42.42	2483972
2018-04-25	42.17	42.29	41.77	42.14	1259457
2018-04-26	42.57	42.62	42.08	42.28	1186681
2018-04-27	41.61	41.68	41.31	41.49	2166295
2018-04-30	41.58	42.02	41.54	41.69	1651805
2018-05-01	41.36	41.40	40.74	41.29	1588689
2018-05-02	41.91	42.30	41.79	41.87	1588657
2018-05-03	42.18	42.65	41.79	42.49	2220814
2018-05-04	42.41	43.21	42.28	43.05	1987584
2018-05-07	43.04	43.16	42.53	42.67	1546406
2018-05-08	42.53	42.53	42.00	42.44	1323336
2018-05-09	43.08	43.88	43.03	43.83	2581724
2018-05-10	44.06	44.55	43.91	44.48	2527495
2018-05-11	45.20	45.47	44.92	44.95	2890746
2018-05-14	45.44	45.94	45.44	45.65	2223201
2018-05-15	45.04	45.36	44.79	45.19	2856717
2018-05-16	45.86	46.22	45.84	45.90	2603153
2018-05-17	45.80	46.11	45.57	45.82	2538843
2018-05-18	45.39	45.60	45.07	45.31	1564955
2018-05-21	45.76	46.13	45.69	45.92	1650213
2018-05-22	46.34	46.50	45.57	45.61	2941060
2018-05-23	45.21	45.50	44.78	45.47	2333980
2018-05-24	44.92	45.42	44.72	45.37	2160311
2018-05-25	44.50	44.50	43.60	43.72	3588223
2018-05-29	43.13	43.52	42.76	42.93	2064120
2018-05-30	43.52	44.27	43.36	44.08	1767092
2018-05-31	44.43	44.63	44.17	44.39	2011718
2018-06-01	44.87	45.01	44.63	44.80	1907275
2018-06-04	45.09	45.21	44.71	44.76	1380228
2018-06-05	44.93	45.15	44.87	45.09	1742768
2018-06-06	45.69	46.34	45.69	46.33	2852180
2018-06-07	46.11	46.52	45.97	46.16	2757451
2018-06-08	46.00	46.18	45.83	46.08	1229547
2018-06-11	46.23	46.39	46.02	46.22	780320
2018-06-12	45.65	45.87	45.37	45.61	1900798
2018-06-13	45.41	45.63	45.11	45.20	2372199
2018-06-14	45.22	45.47	44.86	44.91	1449604
2018-06-15	43.96	43.98	43.10	43.43	3335137
2018-06-18	43.08	43.77	42.98	43.67	1863657
2018-06-19	42.24	42.60	42.00	42.48	2728447
2018-06-20	42.80	42.86	42.32	42.60	1995271
2018-06-21	42.64	42.91	42.49	42.70	1859522
2018-06-22	43.60	43.81	43.22	43.63	2705623
2018-06-25	42.70	42.78	42.22	42.48	3111395
2018-06-26	42.87	43.72	42.72	43.55	4752280
2018-06-27	43.88	44.71	43.84	43.97	4508924
2018-06-28	43.79	44.65	43.65	44.61	4189114
2018-06-29	44.91	45.26	44.52	44.60	1389051
2018-07-02	43.47	43.68	43.03	43.31	3031015
2018-07-03	44.38	44.41	43.36	43.44	1670492
2018-07-05	43.63	43.79	43.26	43.42	2213600
2018-07-06	43.34	44.59	43.24	44.21	2308482
2018-07-09	44.83	45.49	44.73	45.33	1932191
2018-07-10	45.23	45.68	45.17	45.64	2070847
2018-07-11	44.27	44.29	43.47	43.67	3847852
2018-07-12	44.05	44.29	43.73	44.28	2446837
2018-07-13	43.78	43.88	43.41	43.80	1978816
2018-07-16	43.40	43.44	42.86	43.23	2119653
2018-07-17	42.85	43.60	42.78	43.46	2158966
2018-07-18	43.78	44.57	43.68	44.45	2217301
2018-07-19	43.32	43.58	42.96	43.22	3109252
2018-07-20	42.61	43.27	42.59	43.23	3103387
2018-07-23	43.22	43.34	42.80	43.01	2519738
2018-07-24	44.72	45.21	44.69	44.71	3011491
2018-07-25	44.30	45.12	44.21	45.10	1309193
2018-07-26	44.30	44.88	44.21	44.63	1778705
2018-07-27	45.48	45.86	45.11	45.27	1767239
2018-07-30	45.53	46.06	45.49	45.75	2496225
2018-07-31	46.57	46.93	46.46	46.60	2081462
2018-08-01	45.81	45.89	45.37	45.68	2335642
2018-08-02	44.14	44.60	43.96	44.55	2661848
2018-08-03	44.59	45.08	44.47	44.93	1653548
2018-08-06	44.46	44.63	44.26	44.42	1853552
2018-08-07	45.69	45.79	45.00	45.10	1978774
2018-08-08	45.17	45.20	44.46	44.87	2303966
2018-08-09	44.85	44.96	44.56	44.71	1459923
2018-08-10	43.61	43.97	43.56	43.87	1692559
2018-08-13	43.88	44.02	43.31	43.37	1765925
2018-08-14	43.83	44.21	43.65	44.00	2024685
2018-08-15	42.34	42.40	41.32	41.88	4453144
2018-08-16	42.37	42.62	42.10	42.15	2140694
2018-08-17	41.98	42.87	41.86	42.73	2293717
2018-08-20	43.22	43.30	42.91	43.08	1472778
2018-08-21	42.82	42.82	42.13	42.31	2574246
2018-08-22	42.87	43.10	42.70	42.98	2548862
2018-08-23	42.61	42.70	42.18	42.21	2610493
2018-08-24	42.97	43.41	42.88	43.22	1777518
2018-08-27	43.43	43.88	43.39	43.72	1732514
2018-08-28	44.52	44.66	43.95	43.98	1459387
2018-08-29	44.05	44.48	43.96	44.39	1240172
2018-08-30	43.88	43.96	43.25	43.42	1111746
2018-08-31	43.20	43.38	42.70	42.84	1614697
2018-09-04	42.07	42.18	41.76	42.13	2129074
2018-09-05	41.97	42.31	41.66	40.65	2596932
2018-09-06	40.71	40.74	39.83	40.20	2480871
2018-09-07	39.58	39.76	39.25	39.61	1909385
2018-09-10	39.68	39.74	39.07	39.11	1772030
2018-09-11	38.61	39.37	38.52	39.36	1821359
2018-09-12	39.41	39.89	39.33	39.84	2400389
2018-09-13	40.29	40.36	39.91	40.21	1367694
2018-09-14	40.74	40.82	40.42	40.55	1450318
2018-09-17	40.66	40.96	40.26	40.34	1784046
2018-09-18	40.98	41.29	40.86	41.19	1427272
2018-09-19	41.87	42.42	41.84	42.20	1462332
2018-09-20	43.02	43.18	42.87	43.05	1462927
2018-09-21	43.80	44.04	43.62	43.89	2003468
2018-09-24	44.12	44.32	43.73	43.87	1479578
2018-09-25	44.58	44.82	44.53	44.57	2425352
2018-09-26	44.06	44.61	43.96	44.22	2704853
2018-09-27	44.26	44.43	44.00	44.18	1799011
2018-09-28	44.07	44.65	44.03	44.45	2546265
2018-10-01	44.60	45.20	44.26	44.97	2219707
2018-10-02	44.87	45.28	44.80	45.01	2294837
2018-10-03	45.05	45.19	44.57	44.66	2413412
2018-10-04	45.21	45.34	44.43	44.60	2510756
2018-10-05	44.13	44.13	43.39	43.86	3173966
2018-10-08	43.30	43.88	43.10	43.76	2160202
2018-10-09	43.53	44.27	43.27	43.89	1745517
2018-10-10	43.38	43.39	42.47	42.48	3929237
2018-10-11	42.32	43.00	42.00	42.53	4551836
2018-10-12	43.14	43.19	42.17	42.64	2921228
2018-10-15	42.74	43.22	42.59	42.89	2404855
2018-10-16	43.05	43.29	42.96	43.23	2721726
2018-10-17	42.94	42.95	42.20	42.62	2159475
2018-10-18	42.01	42.18	41.30	41.39	3113196
2018-10-19	41.49	41.92	41.31	41.55	1852903
2018-10-22	41.60	42.15	41.37	41.99	2181353
2018-10-23	40.89	41.29	40.22	41.15	2848014
2018-10-24	40.60	40.74	39.26	39.27	3294248
2018-10-25	39.73	40.05	39.54	39.71	3473640
2018-10-26	38.99	39.94	38.98	39.74	3760112
2018-10-29	40.76	40.77	39.10	39.50	2885777
2018-10-30	39.71	40.45	39.57	40.42	2870580
2018-10-31	40.90	41.50	40.79	41.18	3081644
2018-11-01	42.58	43.37	42.31	43.25	4516616
2018-11-02	43.46	43.71	42.66	42.86	2600244
2018-11-05	43.53	43.71	42.93	43.16	2411374
2018-11-06	43.04	43.18	42.65	42.87	2204224
2018-11-07	43.70	43.79	43.20	43.64	1690457
2018-11-08	43.54	43.72	42.83	42.95	1347325
2018-11-09	42.09	42.18	41.67	42.05	2635967
2018-11-12	42.67	42.70	42.04	42.05	2089797
2018-11-13	42.03	42.30	41.47	41.64	2215114
2018-11-14	41.19	41.47	40.92	41.35	1922675
2018-11-15	41.27	42.15	40.96	42.02	2031980
2018-11-16	42.23	42.79	42.15	42.62	2636149
2018-11-19	42.52	42.71	42.30	42.42	2642430
2018-11-20	41.59	41.72	40.81	41.02	3371703
2018-11-21	41.41	41.91	41.38	41.58	2681710
2018-11-23	40.18	40.26	39.38	39.93	2288793
2018-11-26	39.61	39.91	39.33	39.67	2033798
2018-11-27	39.23	39.39	38.93	39.36	3234348
2018-11-28	39.67	40.61	39.02	40.61	3663266
2018-11-29	40.21	40.42	39.83	40.11	2662952
2018-11-30	39.40	39.62	39.16	39.56	3478809
2018-12-03	41.78	41.98	41.30	41.47	2647039
2018-12-04	41.52	41.96	40.83	40.91	3271855
2018-12-06	39.43	40.03	39.17	40.01	5012083
2018-12-07	40.71	40.99	39.68	39.76	4016742
2018-12-10	40.27	40.43	39.49	40.04	6519852
2018-12-11	40.97	41.17	40.48	40.94	5913581
2018-12-12	41.85	42.05	41.49	41.57	4617303
2018-12-13	42.49	42.60	42.07	42.53	4911320
2018-12-14	41.57	41.68	41.06	41.16	3457682
2018-12-17	42.64	42.97	41.77	41.90	6134444
2018-12-18	42.59	42.97	42.07	42.29	5473871
2018-12-19	42.93	43.45	41.88	42.04	6645573
2018-12-20	42.33	42.40	41.36	41.71	4711632
2018-12-21	42.25	43.09	41.82	42.00	4585887
2018-12-24	42.13	42.43	41.17	41.23	1713996
2018-12-26	41.32	43.09	41.00	43.07	2901182
2018-12-27	41.76	42.77	41.72	42.76	3187194
2018-12-28	43.09	43.11	42.58	42.73	2390282
2018-12-31	43.27	43.29	42.55	43.06	1587625
2019-01-02	41.59	42.72	41.42	42.68	2004034
2019-01-03	42.14	42.25	41.29	41.37	3951460
2019-01-04	42.82	44.19	42.68	43.89	3996386
2019-01-07	44.03	44.54	43.79	44.13	3078915
2019-01-08	44.32	44.55	43.87	43.99	2908009
2019-01-09	44.49	44.65	44.04	42.41	3829208
2019-01-10	41.99	42.49	41.93	42.40	2124451
2019-01-11	42.31	42.35	41.97	42.09	1729268
2019-01-14	41.96	42.46	41.78	42.04	1824679
2019-01-15	42.15	42.64	42.04	42.39	2629983
2019-01-16	42.32	42.43	41.98	42.22	1906313
2019-01-17	42.00	42.93	42.00	42.67	2157656
2019-01-18	43.19	43.22	42.74	42.84	2379538
2019-01-22	41.76	41.87	41.26	41.35	2266853
2019-01-23	41.66	41.76	41.20	41.49	1732036
2019-01-24	41.46	41.73	41.46	41.57	1105021
2019-01-25	42.61	43.47	42.44	42.99	3780718
2019-01-28	43.01	43.15	42.73	42.99	2686985
2019-01-29	43.70	43.98	43.52	43.80	3018961
2019-01-30	44.45	45.58	44.40	45.24	3612524
2019-01-31	45.20	45.70	45.08	45.65	2383133
2019-02-01	45.41	45.72	45.31	45.56	1362639
2019-02-04	45.27	45.74	45.13	45.59	2407902
2019-02-05	45.55	45.68	45.43	45.61	1369209
2019-02-06	45.24	45.74	45.21	45.49	2490622
2019-02-07	45.41	45.50	44.80	45.01	2324665
2019-02-08	44.94	45.28	44.82	45.21	2416164
2019-02-11	45.07	45.46	45.06	45.39	2147319
2019-02-12	45.52	45.80	45.40	45.70	2396912
2019-02-13	46.26	46.52	46.05	46.07	2249889
2019-02-14	45.97	46.53	45.92	46.35	1329592
2019-02-15	46.82	47.08	46.52	47.05	1790957
2019-02-19	47.00	47.97	46.95	47.44	2375748
2019-02-20	47.81	48.55	47.69	48.31	2232214
2019-02-21	47.53	47.73	47.13	47.61	2672454
2019-02-22	48.36	48.61	48.24	48.42	1230393
2019-02-25	48.16	48.42	48.02	48.30	1826729
2019-02-26	48.36	48.77	48.33	48.58	1112258
2019-02-27	48.69	48.81	48.37	48.41	2031748
2019-02-28	47.39	47.54	47.13	47.18	2417959
2019-03-01	47.27	47.47	46.72	46.83	4278822
2019-03-04	46.99	47.17	46.81	47.08	1758947
2019-03-05	47.08	47.27	47.04	47.17	962971
2019-03-06	47.87	47.92	47.34	46.49	1677295
2019-03-07	46.38	46.47	46.05	46.27	1854296
2019-03-08	45.58	46.10	45.49	46.06	1464053
2019-03-11	46.35	46.55	46.24	46.49	1270530
2019-03-12	46.57	46.81	46.48	46.62	1238897
2019-03-13	47.27	47.37	46.93	47.10	1127229
2019-03-14	46.69	46.79	46.52	46.55	1983176
2019-03-15	46.27	46.52	46.20	46.48	2218900
2019-03-18	47.07	47.38	46.99	47.28	1555209
2019-03-19	48.17	48.17	46.97	47.12	4168042
2019-03-20	46.99	47.92	46.65	47.61	3330593
2019-03-21	47.72	47.95	47.29	47.88	2531454
2019-03-22	47.21	47.44	46.57	46.60	2267581
2019-03-25	46.72	47.30	46.68	47.01	2104358
2019-03-26	47.66	47.86	47.54	47.71	2615074
2019-03-27	48.00	48.12	47.61	48.03	2869748
2019-03-28	48.12	48.26	47.91	48.17	1793293
2019-03-29	48.85	49.00	48.49	48.75	2938153
2019-04-01	50.14	50.29	49.86	49.94	3708780
2019-04-02	49.95	50.10	49.80	50.04	3068888
2019-04-03	50.69	50.73	50.08	50.21	3470260
2019-04-04	49.97	50.14	49.73	50.10	1759089
2019-04-05	50.25	50.47	50.08	50.23	1208212
2019-04-08	50.76	50.97	50.55	50.95	1468904
2019-04-09	50.69	50.82	50.32	50.39	1197125
2019-04-10	50.72	51.05	50.59	50.83	1633860
2019-04-11	50.29	50.50	50.05	50.25	851221
2019-04-12	50.86	50.98	50.59	50.68	1439995
2019-04-15	50.11	50.30	49.90	49.96	1222784
2019-04-16	50.00	50.10	49.11	49.38	2713701
2019-04-17	49.00	49.22	48.58	49.16	1964631
2019-04-18	48.90	49.05	48.75	49.00	1137371
2019-04-22	48.76	49.26	48.74	49.16	1407978
2019-04-23	48.51	48.95	48.34	48.76	1650742
2019-04-24	48.24	48.24	47.48	47.53	1499327
2019-04-25	47.42	47.71	47.14	47.58	1345584
2019-04-26	47.44	47.72	47.36	47.51	1181737
2019-04-29	47.54	47.61	47.38	47.57	939843
2019-04-30	47.39	47.44	47.18	47.22	1227195
2019-05-01	47.35	47.41	46.25	46.30	3073812
2019-05-02	46.05	46.43	46.00	46.12	1467931
2019-05-03	46.64	47.18	46.60	47.10	1574660
2019-05-06	45.60	46.35	45.55	46.28	1578670
2019-05-07	46.44	46.49	45.84	46.27	1399929
2019-05-08	45.75	46.33	45.70	46.18	1604703
2019-05-09	45.48	45.99	45.26	45.88	1374417
2019-05-10	45.84	46.45	45.59	46.26	1322355
2019-05-13	45.38	45.50	44.77	45.17	2349691
2019-05-14	45.69	45.86	45.45	45.70	1360502
2019-05-15	45.12	45.92	45.06	45.86	1497515
2019-05-16	46.01	46.74	46.01	46.41	1577622
2019-05-17	46.39	46.68	46.30	46.44	2015319
2019-05-20	46.27	46.76	46.19	46.66	3128537
2019-05-21	46.56	46.72	46.26	46.68	4709390
2019-05-22	46.46	46.56	46.07	46.16	1224743
2019-05-23	45.60	45.87	45.29	45.73	1820247
2019-05-24	46.66	46.98	46.45	46.80	2236260
2019-05-28	47.57	47.80	47.39	47.40	1700685
2019-05-29	46.49	46.97	46.44	46.94	2183827
2019-05-30	46.98	47.07	46.74	46.82	1803745
2019-05-31	46.00	46.50	45.94	46.29	2066565
2019-06-03	46.19	46.82	46.15	46.71	2858699
2019-06-04	46.88	47.33	46.67	47.27	1308684
2019-06-05	47.19	47.35	46.62	46.71	2422931
2019-06-06	46.85	47.13	46.78	47.01	2495401
2019-06-07	47.26	47.92	47.18	47.35	2168179
2019-06-10	47.84	48.00	47.42	47.56	2802984
2019-06-11	48.96	49.20	48.83	49.09	3910008
2019-06-12	49.02	49.48	48.85	48.85	1798997
2019-06-13	49.40	49.57	49.24	49.47	1788890
2019-06-14	48.98	49.15	48.80	49.02	1189683
2019-06-17	49.08	49.17	48.91	48.91	813979
2019-06-18	49.75	50.36	49.65	50.27	1405344
2019-06-19	49.63	49.79	49.19	49.70	1681625
2019-06-20	50.86	51.02	50.40	50.91	2529169
2019-06-21	50.74	50.94	50.47	50.47	1232839
2019-06-24	50.82	51.17	50.73	51.13	1450653
2019-06-25	51.43	51.63	50.88	50.90	1619345
2019-06-26	51.33	51.77	51.17	51.61	1365083
2019-06-27	51.96	52.10	51.69	51.91	1745005
2019-06-28	52.06	52.16	51.74	51.82	1210942
2019-07-01	52.54	52.59	51.89	52.12	2040098
2019-07-02	52.40	52.63	52.17	52.59	1296073
2019-07-03	52.43	52.55	52.19	52.55	1043415
2019-07-05	50.08	50.56	49.78	50.48	2462363
2019-07-08	50.82	51.27	50.62	51.00	1701739
2019-07-09	50.52	50.76	50.42	50.72	1804410
2019-07-10	51.34	51.44	50.93	51.22	1350079
2019-07-11	50.84	51.06	50.59	51.02	834977
2019-07-12	51.14	51.25	50.90	51.05	1196164
2019-07-15	51.56	51.66	51.31	51.59	708706
2019-07-16	51.26	51.77	51.26	51.33	1447659
2019-07-17	51.73	52.08	51.71	51.73	1705368
2019-07-18	51.40	51.67	51.14	51.58	1744215
2019-07-19	52.07	52.34	51.96	51.99	1151801
2019-07-22	52.28	52.31	51.95	52.14	1232538
2019-07-23	52.42	52.51	51.83	52.06	1248371
2019-07-24	50.07	50.46	50.05	50.24	1836000
2019-07-25	50.20	50.32	49.72	50.04	1427799
2019-07-26	49.98	50.07	49.81	50.06	1865303
2019-07-29	50.23	50.36	49.99	50.32	1372994
2019-07-30	50.00	50.31	49.73	50.17	1480142
2019-07-31	49.73	49.96	48.44	48.99	2805002
2019-08-01	47.92	48.49	46.93	47.20	3801643
2019-08-02	46.64	46.80	46.16	46.42	2117796
2019-08-05	45.15	45.36	44.75	44.97	3337888
2019-08-06	45.24	45.36	44.44	44.79	1460823
2019-08-07	43.70	44.53	43.64	44.49	2163327
2019-08-08	44.97	45.69	44.82	45.48	1706185
2019-08-09	44.96	45.08	44.31	44.57	2137676
2019-08-12	44.54	44.72	44.11	44.18	1131102
2019-08-13	44.21	45.28	44.09	45.17	3248501
2019-08-14	44.05	44.32	43.83	43.85	2254998
2019-08-15	43.91	44.07	43.50	43.96	1913078
2019-08-16	43.63	43.77	43.35	43.53	2329413
2019-08-19	43.96	44.10	43.76	43.82	1906364
2019-08-20	43.17	43.30	42.86	43.19	2285845
2019-08-21	42.81	42.92	42.33	42.46	2522272
2019-08-22	42.68	42.81	42.13	42.14	2154367
2019-08-23	42.30	42.66	41.57	41.64	3230182
2019-08-26	42.02	42.26	41.80	42.11	1628290
2019-08-27	42.24	42.37	41.79	42.04	1763985
2019-08-28	42.20	42.90	42.15	42.64	2681292
2019-08-29	43.22	43.34	42.88	42.93	1135267
2019-08-30	43.72	43.98	43.59	43.84	2063866
2019-09-03	42.99	43.51	42.99	43.46	1584952
2019-09-04	44.46	45.04	44.42	43.56	2508021
2019-09-05	43.55	43.99	43.45	43.97	1985835
2019-09-06	44.00	44.10	43.78	43.84	1694695
2019-09-09	43.86	44.38	43.86	44.37	1654253
2019-09-10	44.21	44.91	44.14	44.91	2031860
2019-09-11	44.95	45.11	44.72	45.11	1465495
2019-09-12	45.36	45.64	45.13	45.45	1509021
2019-09-13	46.64	46.72	46.15	46.30	2741703
2019-09-16	46.35	46.65	46.18	46.41	2389586
2019-09-17	45.97	46.07	45.69	46.00	1349742
2019-09-18	45.69	45.94	45.26	45.65	1487424
2019-09-19	45.74	46.02	45.70	45.79	1207856
2019-09-20	45.69	45.86	45.39	45.47	1430091
2019-09-23	44.67	45.23	44.56	45.12	1715757
2019-09-24	44.15	44.25	43.66	43.88	3506030
2019-09-25	43.70	44.35	43.63	44.26	1921950
2019-09-26	44.50	44.50	44.08	44.13	1178606
2019-09-27	44.31	44.57	44.20	44.38	1511470
2019-09-30	43.89	44.22	43.86	44.04	1636432
2019-10-01	44.11	44.18	43.63	43.71	1348203
2019-10-02	42.56	42.83	42.22	42.52	3288131
2019-10-03	41.87	42.86	41.77	42.69	2073678
2019-10-04	42.60	43.19	42.49	43.17	1451844
2019-10-07	42.86	43.18	42.61	42.63	1292847
2019-10-08	42.48	42.58	42.27	42.33	1479704
2019-10-09	42.47	42.55	42.06	42.40	1513989
2019-10-10	42.97	43.23	42.73	43.14	2150255
2019-10-11	44.03	44.64	44.03	44.24	2767207
2019-10-14	43.49	43.61	43.33	43.36	1188601
2019-10-15	42.87	43.67	42.75	43.41	2466105
2019-10-16	43.15	43.32	42.93	42.96	1316215
2019-10-17	43.11	43.11	42.48	42.51	1369741
2019-10-18	42.91	42.92	42.38	42.39	1171921
2019-10-21	43.24	43.28	42.97	43.14	1136825
2019-10-22	43.23	43.46	43.05	43.30	1418854
2019-10-23	43.70	43.76	43.52	43.72	1257300
2019-10-24	43.93	44.03	43.43	43.58	1310838
2019-10-25	43.55	44.01	43.44	43.89	989949
2019-10-28	44.46	44.62	44.36	44.49	1809450
2019-10-29	44.36	44.52	44.25	44.34	1033534
2019-10-30	43.93	44.03	43.49	44.03	1539706
2019-10-31	43.79	43.88	43.37	43.62	1355852
2019-11-01	43.92	44.69	43.86	44.58	1766430
2019-11-04	45.47	45.72	45.29	45.40	1702665
2019-11-05	46.56	46.68	46.18	46.24	3439192
2019-11-06	46.47	46.47	45.73	45.84	2079791
2019-11-07	46.19	46.27	45.80	45.90	1530108
2019-11-08	45.07	45.38	45.07	45.29	1413943
2019-11-11	44.54	44.95	44.32	44.92	1896603
2019-11-12	44.93	45.20	44.76	44.87	1774799
2019-11-13	44.34	44.54	44.19	44.33	1510864
2019-11-14	44.41	44.72	44.32	44.50	1562517
2019-11-15	44.94	45.42	44.82	45.38	2165681
2019-11-18	45.24	45.24	44.91	45.17	1190578
2019-11-19	46.03	46.14	45.41	45.59	1513886
2019-11-20	44.87	45.13	44.66	44.79	1313390
2019-11-21	44.50	44.95	44.28	44.87	1054203
2019-11-22	45.50	45.55	45.20	45.34	1070611
2019-11-25	45.81	46.00	45.71	45.89	1133462
2019-11-26	46.09	46.14	45.81	45.99	1255806
2019-11-27	46.21	46.27	45.87	46.24	1084584
2019-11-29	45.70	46.00	45.64	45.95	997072
2019-12-02	45.90	46.20	45.83	46.15	1395405
2019-12-03	45.15	45.37	44.98	45.29	1383423
2019-12-04	45.49	45.90	45.38	45.86	987624
2019-12-05	45.60	45.74	45.27	45.55	1013168
2019-12-06	46.23	46.35	46.11	46.15	1266469
2019-12-09	46.52	46.90	46.48	46.61	1260566
2019-12-10	46.53	46.94	46.43	46.90	1735961
2019-12-11	46.98	47.60	46.90	47.46	2014726
2019-12-12	47.28	48.07	47.20	47.92	2176529
2019-12-13	48.51	48.97	47.92	48.30	2210936
2019-12-16	49.74	49.74	49.19	49.22	1650030
2019-12-17	48.78	49.43	48.75	49.32	2290529
2019-12-18	48.90	48.98	48.74	48.82	1135660
2019-12-19	48.73	48.88	48.54	48.72	920157
2019-12-20	48.96	49.02	48.45	48.48	1092006
2019-12-23	48.44	48.66	48.35	48.62	989242
2019-12-24	48.76	48.78	48.55	48.57	371920
2019-12-26	48.78	48.97	48.73	48.88	656765
2019-12-27	49.22	49.31	48.96	48.99	746254
2019-12-30	48.96	49.06	48.77	48.80	715984
2019-12-31	48.74	48.87	48.54	48.79	718859
2020-01-02	49.24	49.29	48.85	48.98	1232972
2020-01-03	48.37	48.90	48.33	48.65	1078035
2020-01-06	48.50	48.69	48.49	48.59	688344
2020-01-07	48.42	48.78	48.41	48.59	905330
2020-01-08	48.78	49.05	48.69	48.83	1175951
2020-01-09	48.48	48.56	48.04	48.37	1525904
2020-01-10	48.58	48.72	48.40	48.50	1064472
2020-01-13	48.42	48.85	48.25	48.83	1403223
2020-01-14	48.91	49.27	48.83	49.22	1756549
2020-01-15	48.77	49.15	48.74	49.07	2706463
2020-01-16	49.60	49.64	49.16	49.55	2688650
2020-01-17	50.56	50.64	50.13	50.37	1926593
2020-01-21	49.65	49.87	49.48	49.57	2924983
2020-01-22	50.31	50.51	50.07	50.24	3100574
2020-01-23	49.24	49.70	49.00	49.62	4824686
2020-01-24	49.16	49.34	48.40	48.55	2448100
2020-01-27	46.94	47.29	46.91	47.04	3247624
2020-01-28	47.16	47.48	46.80	47.27	1750419
2020-01-29	47.44	47.52	47.10	47.19	1985765
2020-01-30	46.71	47.29	46.43	47.25	1778724
2020-01-31	46.43	46.43	45.49	45.58	3706451
2020-02-03	45.45	45.73	45.18	45.28	2375851
2020-02-04	46.39	46.60	46.22	46.52	2428604
2020-02-05	47.25	47.26	46.78	47.13	2568479
2020-02-06	46.99	47.17	46.70	46.85	2951582
2020-02-07	45.79	46.01	45.40	45.54	2097579
2020-02-10	45.14	45.54	45.10	45.53	2136884
2020-02-11	45.96	46.16	45.83	45.94	2075321
2020-02-12	46.86	46.96	46.45	46.70	1958199
2020-02-13	46.42	46.60	46.19	46.37	1887188
2020-02-14	46.46	46.48	45.77	46.10	2111034
2020-02-18	45.63	46.06	45.60	45.98	2501847
2020-02-19	46.01	46.11	45.73	45.86	2026055
2020-02-20	45.88	45.88	45.10	45.16	1693743
2020-02-21	45.14	45.18	44.79	44.95	2098749
2020-02-24	42.36	42.89	42.18	42.69	3640017
2020-02-25	42.88	42.88	41.61	41.72	2003613
2020-02-26	41.82	42.19	41.41	41.41	2480618
2020-02-27	40.52	41.03	40.05	40.06	3515511
2020-02-28	38.15	39.05	37.96	38.62	5310816
2020-03-02	38.71	39.52	38.31	39.46	4770585
2020-03-03	40.05	40.52	38.99	39.18	5652045
2020-03-04	40.20	40.86	39.92	39.67	2785651
2020-03-05	38.62	38.79	38.12	38.44	3400024
2020-03-06	37.13	37.66	36.65	37.23	3986468
2020-03-09	31.34	32.43	30.78	31.10	5827593
2020-03-10	33.68	33.72	32.42	33.67	8259734
2020-03-11	32.10	32.50	31.15	31.61	10383220
2020-03-12	28.21	28.47	26.56	27.58	9929038
2020-03-13	30.37	30.71	28.38	30.58	9947898
2020-03-16	27.44	29.12	26.90	28.14	9652170
2020-03-17	29.42	31.41	29.14	31.10	7322384
2020-03-18	28.45	29.49	26.81	27.60	6422148
2020-03-19	28.06	29.47	27.27	28.85	6095304
2020-03-20	29.59	30.12	27.94	27.65	6989253
2020-03-23	28.30	29.29	27.96	28.29	6054510
2020-03-24	32.47	32.96	31.44	32.51	7786197
2020-03-25	33.66	34.55	32.82	33.28	6434063
2020-03-26	33.62	34.01	33.00	33.75	4582832
2020-03-27	31.84	32.57	31.58	31.74	4013973
2020-03-30	32.91	33.25	32.39	33.04	3190250
2020-03-31	33.09	33.91	32.45	32.72	4877686
2020-04-01	32.41	33.11	31.82	31.99	3714335
2020-04-02	33.11	34.03	32.42	33.80	4847402
2020-04-03	33.10	33.75	32.23	32.63	4072707
2020-04-06	34.40	34.81	34.07	34.69	3551254
2020-04-07	35.92	36.01	34.32	34.35	3027949
2020-04-08	34.65	35.12	34.09	35.06	2620300
2020-04-09	35.13	36.14	34.81	35.23	3232256
2020-04-13	35.48	35.54	34.78	35.32	2396143
2020-04-14	35.94	36.29	35.60	35.99	2458541
2020-04-15	34.28	34.46	33.84	34.25	3444276
2020-04-16	34.66	34.66	33.90	34.43	3068790
2020-04-17	35.59	35.78	35.17	35.69	2759190
2020-04-20	34.73	35.52	34.48	34.57	2498159
2020-04-21	33.00	33.58	32.59	32.84	2304230
2020-04-22	33.58	33.84	33.41	33.66	2023124
2020-04-23	34.07	34.98	34.07	34.20	2914964
2020-04-24	34.97	34.97	34.32	34.84	1731471
2020-04-27	35.05	35.39	34.87	35.23	1572890
2020-04-28	35.92	36.12	35.51	35.62	2295251
2020-04-29	36.97	37.69	36.83	37.55	2986409
2020-04-30	36.63	36.81	35.98	36.28	2734507
2020-05-01	34.63	34.94	34.17	34.28	2679484
2020-05-04	34.31	34.85	34.24	34.67	2608866
2020-05-05	35.28	35.47	34.86	34.92	2000384
2020-05-06	35.80	35.89	35.11	35.12	2887680
2020-05-07	36.23	36.78	36.04	36.06	2376868
2020-05-08	36.79	36.97	36.54	36.94	1560940
2020-05-11	35.72	36.04	35.63	35.94	1496039
2020-05-12	36.19	36.31	35.11	35.15	1949709
2020-05-13	35.72	35.88	35.06	35.34	2340304
2020-05-14	34.73	36.01	34.47	35.99	2637177
2020-05-15	36.84	37.27	36.58	36.88	2371022
2020-05-18	39.42	40.10	39.35	39.94	4011186
2020-05-19	40.13	40.46	39.96	40.00	2914594
2020-05-20	40.79	41.15	40.59	40.90	1917864
2020-05-21	40.82	41.20	40.50	40.61	1987316
2020-05-22	40.35	40.58	40.09	40.58	1530356
2020-05-26	41.62	41.65	40.91	40.96	2429193
2020-05-27	41.49	41.49	40.77	41.21	2082425
2020-05-28	41.73	42.35	41.37	41.65	2368783
2020-05-29	41.68	42.14	41.49	42.00	3577840
2020-06-01	42.22	43.08	42.07	43.03	2176740
2020-06-02	43.59	44.52	43.42	44.38	2863991
2020-06-03	44.59	45.36	44.54	45.02	1680720
2020-06-04	44.72	45.04	44.49	44.95	1595412
2020-06-05	45.91	46.60	45.78	45.88	1924323
2020-06-08	46.79	47.02	46.27	46.98	1903988
2020-06-09	45.98	46.88	45.70	46.62	1648199
2020-06-10	46.66	47.14	46.30	46.78	1891993
2020-06-11	44.95	45.11	43.31	43.40	2517270
2020-06-12	45.01	45.25	43.94	44.60	3171845
2020-06-15	43.03	44.21	42.73	44.01	2316797
2020-06-16	45.30	45.31	43.96	44.63	2009500
2020-06-17	44.47	44.75	44.17	44.27	1337769
2020-06-18	43.05	43.83	43.03	43.72	1616103
2020-06-19	43.28	43.51	42.65	42.77	2277275
2020-06-22	43.47	43.84	43.28	43.80	1200218
2020-06-23	44.48	45.03	44.38	44.43	1949553
2020-06-24	43.75	43.91	43.04	43.17	2118005
2020-06-25	43.31	44.09	43.18	44.06	1932117
2020-06-26	43.95	43.98	43.22	43.29	1797510
2020-06-29	43.60	43.73	43.23	43.68	1730113
2020-06-30	43.41	44.48	43.36	44.35	1772459
2020-07-01	44.13	44.37	43.73	44.10	2012179
2020-07-02	44.91	45.27	44.65	44.65	1843148
2020-07-06	44.61	44.99	44.52	44.97	1355927
2020-07-07	44.59	45.20	44.47	44.52	1676118
2020-07-08	44.89	45.67	44.89	45.58	2386490
2020-07-09	45.65	45.79	44.72	45.04	1638467
2020-07-10	45.23	45.60	44.87	45.54	1620766
2020-07-13	46.27	46.44	45.27	45.28	1927786
2020-07-14	45.61	46.84	45.56	46.69	2438674
2020-07-15	47.88	47.96	46.95	47.34	3301670
2020-07-16	47.01	47.27	46.91	47.22	1816434
2020-07-17	47.63	48.15	47.53	48.01	2035871
2020-07-20	47.84	48.30	47.75	47.79	1981666
2020-07-21	47.27	47.71	46.97	47.55	2832590
2020-07-22	46.88	47.47	46.88	47.43	2652415
2020-07-23	47.32	47.52	46.82	47.01	1620546
2020-07-24	46.78	47.09	46.52	46.92	1793733
2020-07-27	47.63	48.56	47.56	48.50	2265319
2020-07-28	47.59	47.92	47.55	47.73	1943316
2020-07-29	47.60	48.51	47.54	48.39	1921147
2020-07-30	47.01	47.50	46.59	47.40	2137195
2020-07-31	47.15	47.22	46.70	47.12	1643900
2020-08-03	47.69	47.90	47.49	47.88	1302572
2020-08-04	47.55	48.31	47.55	48.30	1510812
2020-08-05	49.70	50.55	49.63	49.96	2105212
2020-08-06	50.47	50.75	50.23	50.69	2219883
2020-08-07	49.91	49.92	49.40	49.84	2314429
2020-08-10	50.59	51.19	50.48	50.97	2144337
2020-08-11	51.59	51.66	50.56	50.68	2974149
2020-08-12	51.37	52.04	51.09	51.24	2226530
2020-08-13	51.19	51.44	50.62	50.86	1209821
2020-08-14	50.92	51.09	50.63	50.82	1122371
2020-08-17	51.59	52.01	51.55	51.71	1355903
2020-08-18	51.55	51.62	50.51	50.74	1940727
2020-08-19	50.63	50.89	49.65	49.74	1511765
2020-08-20	49.12	49.72	48.88	49.71	1464902
2020-08-21	48.51	48.93	48.43	48.61	2049350
2020-08-24	49.60	49.62	49.05	49.31	1128118
2020-08-25	49.07	49.07	48.40	48.80	1338035
2020-08-26	48.65	49.35	48.60	49.19	1090004
2020-08-27	49.84	49.87	48.69	49.08	2129677
2020-08-28	49.43	49.81	49.11	49.79	1484498
2020-08-31	49.16	49.42	49.04	49.10	1749719
2020-09-01	50.06	50.74	49.65	50.64	2078474
2020-09-02	50.75	50.79	49.82	49.30	1693850
2020-09-03	48.02	48.13	46.84	47.40	3057864
2020-09-04	47.90	48.16	46.81	47.90	2400589
2020-09-08	47.18	47.98	46.91	47.31	2055135
2020-09-09	48.13	48.58	48.08	48.36	1821733
2020-09-10	48.01	48.25	46.87	46.94	2323844
2020-09-11	47.70	48.60	47.53	48.33	2695280
2020-09-14	48.85	49.09	48.59	48.92	1675176
2020-09-15	49.90	50.10	49.35	49.40	2109009
2020-09-16	50.37	50.46	49.77	49.83	2532186
2020-09-17	48.71	49.63	48.66	49.48	3742772
2020-09-18	49.57	49.81	48.79	48.79	2044419
2020-09-21	47.60	47.67	46.51	47.19	2537092
2020-09-22	47.32	47.52	46.59	47.17	1257648
2020-09-23	47.25	47.37	46.07	46.22	2184114
2020-09-24	46.51	47.44	46.20	46.95	2000737
2020-09-25	46.31	46.76	46.07	46.72	2269511
2020-09-28	47.29	47.42	46.89	47.03	2069035
2020-09-29	46.44	46.68	45.86	46.02	2414519
2020-09-30	46.43	46.43	45.86	46.11	2039580
2020-10-01	46.25	46.35	45.51	45.78	1914819
2020-10-02	45.15	46.21	45.04	45.89	2200540
2020-10-05	46.16	46.61	46.15	46.52	1517683
2020-10-06	46.25	46.31	44.89	45.04	4617064
2020-10-07	45.84	46.63	45.77	46.32	2559781
2020-10-08	46.43	46.85	46.26	46.84	2272934
2020-10-09	47.37	47.42	46.97	47.15	1643657
2020-10-12	47.12	47.12	46.67	46.82	1274176
2020-10-13	46.30	46.59	46.17	46.42	1664576
2020-10-14	46.44	46.78	46.29	46.30	1966391
2020-10-15	45.47	46.29	45.39	46.20	1379251
2020-10-16	46.18	46.35	45.94	46.06	1107936
2020-10-19	45.92	46.31	45.12	45.13	1604015
2020-10-20	45.32	45.82	45.26	45.66	2255084
2020-10-21	45.80	46.44	45.78	45.79	1907439
2020-10-22	45.78	46.20	45.48	46.13	2178383
2020-10-23	45.84	45.97	45.64	45.83	2158118
2020-10-26	45.36	45.47	44.54	44.91	2195943
2020-10-27	44.10	44.53	43.98	44.36	1876480
2020-10-28	42.97	43.18	42.48	42.54	3682388
2020-10-29	42.11	43.05	41.82	42.90	2868262
2020-10-30	42.33	42.94	42.26	42.90	3674367
2020-11-02	43.21	43.22	42.75	42.89	2523077
2020-11-03	44.25	44.32	43.88	44.19	1938312
2020-11-04	43.72	43.95	43.16	43.56	3474973
2020-11-05	44.71	45.12	44.53	44.64	2577178
2020-11-06	45.61	45.82	45.34	45.53	2052713
2020-11-09	48.45	48.53	46.81	47.35	2982577
2020-11-10	47.87	48.43	47.76	47.81	2122902
2020-11-11	47.91	48.06	47.56	47.75	1512440
2020-11-12	46.73	47.12	46.28	46.47	1388582
2020-11-13	46.78	47.42	46.67	47.22	1737024
2020-11-16	48.17	48.29	47.73	48.13	2109466
2020-11-17	47.75	48.12	47.52	47.92	2305726
2020-11-18	48.10	48.23	47.55	47.56	1642605
2020-11-19	47.17	47.38	46.84	47.34	1469253
2020-11-20	47.76	48.00	47.59	47.89	1215381
2020-11-23	48.67	49.20	48.60	49.16	2272447
2020-11-24	50.70	51.66	50.56	51.59	3051474
2020-11-25	50.83	51.17	50.47	51.12	1663646
2020-11-27	50.43	51.09	50.39	51.06	1245470
2020-11-30	50.76	50.85	49.75	49.75	2013085
2020-12-01	51.02	51.71	51.00	51.50	1690026
2020-12-02	52.95	53.88	52.80	53.62	3689988
2020-12-03	54.78	55.48	54.43	54.92	2324824
2020-12-04	55.46	56.44	55.46	56.24	2672814
2020-12-07	55.85	56.17	55.58	55.76	1420025
2020-12-08	55.47	56.31	55.47	56.19	1705942
2020-12-09	56.65	56.85	55.65	56.17	1999445
2020-12-10	56.65	58.06	56.58	57.74	2500650
2020-12-11	57.32	57.88	57.24	57.54	1924309
2020-12-14	57.54	57.67	56.53	56.54	2075117
2020-12-15	57.23	57.76	57.05	57.69	1942641
2020-12-16	57.75	58.05	57.42	57.85	2525136
2020-12-17	59.10	59.56	58.90	59.11	2282443
2020-12-18	58.80	58.92	58.41	58.61	2371139
2020-12-21	57.23	58.59	57.13	58.48	2394159
2020-12-22	58.10	58.31	57.57	57.64	1512827
2020-12-23	58.43	58.86	58.21	58.53	1606935
2020-12-24	58.84	58.91	57.92	58.10	620140
2020-12-28	58.54	58.83	58.02	58.22	813501
2020-12-29	59.21	59.28	58.43	58.59	2032263
2020-12-30	58.95	59.20	58.64	58.80	1354698
2020-12-31	58.43	58.46	58.07	58.27	1524802
2021-01-04	60.64	60.87	59.90	60.06	2879254
2021-01-05	60.29	62.36	60.28	61.98	3479545
2021-01-06	63.67	64.57	63.23	63.95	4844401
2021-01-07	64.84	65.43	64.45	65.26	2740698
2021-01-08	65.73	65.80	64.56	65.51	2777951
2021-01-11	63.13	63.97	62.98	63.57	2343479
2021-01-12	63.68	64.23	63.30	64.16	1483150
2021-01-13	64.15	64.15	63.27	63.38	1606991
2021-01-14	64.64	66.36	64.61	65.88	2291738
2021-01-15	64.02	64.08	62.73	62.97	2089725
2021-01-19	63.03	64.01	62.75	63.71	3425177
2021-01-20	64.93	65.29	64.52	64.90	2724555
2021-01-21	65.34	65.34	64.19	64.50	2869157
2021-01-22	62.76	64.20	62.59	64.02	2106508
2021-01-25	62.97	63.56	62.67	63.50	2275192
2021-01-26	63.75	64.27	63.59	64.03	1909363
2021-01-27	61.49	63.14	61.12	61.66	6080366
2021-01-28	62.21	62.67	61.69	61.81	3655403
2021-01-29	60.94	61.18	59.37	59.55	3952022
2021-02-01	61.38	61.55	60.20	60.94	3176646
2021-02-02	59.90	60.12	59.31	59.85	2594425
2021-02-03	59.72	60.01	59.28	59.79	2608459
2021-02-04	59.51	59.84	59.22	59.75	1619032
2021-02-05	60.14	60.50	59.66	60.44	2356390
2021-02-08	61.40	62.13	61.36	62.11	1935402
2021-02-09	61.69	62.35	61.19	62.14	2821610
2021-02-10	63.02	63.13	61.55	62.26	2391634
2021-02-11	62.17	62.47	61.61	62.18	2565847
2021-02-12	61.86	62.96	61.74	62.76	1734406
2021-02-16	66.17	67.95	65.88	67.31	4184378
2021-02-17	67.89	67.89	66.79	67.39	1963112
2021-02-18	68.05	68.05	66.79	67.60	2112004
2021-02-19	68.12	68.42	67.45	67.87	2920595
2021-02-22	68.26	69.80	67.97	69.16	2866292
2021-02-23	69.43	70.18	67.81	70.14	3360769
2021-02-24	69.86	71.30	69.57	71.11	2638250
2021-02-25	71.46	71.78	69.25	69.59	2716942
2021-02-26	68.90	69.12	67.31	67.70	3457149
2021-03-01	68.68	70.51	68.67	70.24	2364858
2021-03-02	70.45	71.90	70.42	71.43	3196008
2021-03-03	71.14	72.97	70.92	70.43	3786440
2021-03-04	68.69	69.18	66.87	67.78	5918919
2021-03-05	67.37	68.37	66.26	68.11	4320274
2021-03-08	67.50	68.11	67.13	67.59	2949389
2021-03-09	66.91	68.06	65.50	67.45	5010199
2021-03-10	65.79	66.22	64.70	65.07	3383467
2021-03-11	65.99	66.16	65.59	66.08	2075875
2021-03-12	65.35	66.57	65.02	66.51	2343106
2021-03-15	65.12	65.56	64.47	65.14	2492345
2021-03-16	64.89	64.92	63.95	64.07	2290417
2021-03-17	63.23	64.07	62.82	63.81	1901517
2021-03-18	63.79	63.87	62.26	62.33	1892591
2021-03-19	61.96	62.08	61.19	61.38	2037040
2021-03-22	61.76	61.86	61.06	61.68	1949086
2021-03-23	61.12	61.52	60.05	60.22	2569888
2021-03-24	60.51	61.22	60.48	60.62	2325380
2021-03-25	60.12	60.42	59.15	60.34	2680141
2021-03-26	61.67	62.78	61.53	62.70	2206234
2021-03-29	62.39	62.50	61.68	62.26	1799698
2021-03-30	61.94	62.48	61.44	62.16	3778429
2021-03-31	62.05	62.38	61.86	61.88	1940648
2021-04-01	62.22	62.22	61.10	62.01	2075437
2021-04-05	62.73	63.83	62.68	63.44	1367188
2021-04-06	63.39	63.41	62.17	62.31	1509446
2021-04-07	63.11	63.83	62.92	63.45	2127360
2021-04-08	63.47	63.54	62.98	63.52	1157020
2021-04-09	63.00	63.28	62.55	63.08	1744587
2021-04-12	62.71	62.74	62.11	62.44	1435131
2021-04-13	62.86	62.89	62.21	62.67	1361664
2021-04-14	63.45	65.12	63.39	64.84	2466067
2021-04-15	65.73	66.25	65.39	66.05	2394741
2021-04-16	66.44	66.45	65.39	65.77	1507725
2021-04-19	66.27	66.85	65.81	66.10	1443687
2021-04-20	65.98	66.05	64.28	64.62	1593070
2021-04-21	64.12	66.04	63.90	65.94	2950840
2021-04-22	65.20	65.22	64.44	64.73	2669334
2021-04-23	65.67	66.84	65.28	66.60	1703752
2021-04-26	67.12	67.70	66.93	67.49	2152923
2021-04-27	66.63	66.86	66.28	66.51	2043968
2021-04-28	66.46	67.87	66.38	67.53	1363884
2021-04-29	67.70	67.77	66.05	66.68	2455706
2021-04-30	66.02	66.35	64.80	64.89	2202214
2021-05-03	65.48	66.26	65.38	66.09	1143044
2021-05-04	66.35	66.52	65.48	66.50	1249160
2021-05-05	67.89	69.02	67.06	68.85	1241052
2021-05-06	68.81	69.96	68.52	69.89	1804189
2021-05-07	70.16	70.93	69.57	70.79	2322743
2021-05-10	72.70	73.19	72.01	72.08	2709517
2021-05-11	70.86	72.21	70.30	71.97	2363767
2021-05-12	71.19	72.26	70.21	70.50	2445943
2021-05-13	69.04	69.89	68.35	69.26	2256712
2021-05-14	68.44	69.26	68.27	69.09	2198870
2021-05-17	68.82	70.28	68.65	70.18	2158639
2021-05-18	70.53	70.60	68.82	69.11	1862621
2021-05-19	66.82	67.09	65.68	66.08	2830654
2021-05-20	65.99	66.25	65.53	66.08	1955490
2021-05-21	66.50	66.51	65.22	65.42	1482050
2021-05-24	65.04	65.37	64.72	65.14	1354702
2021-05-25	64.65	64.74	63.97	64.13	2046602
2021-05-26	64.13	64.80	63.98	64.62	2221848
2021-05-27	66.44	66.81	65.93	66.21	1682661
2021-05-28	65.92	66.33	65.73	66.09	1116858
2021-06-01	67.89	68.29	67.62	68.04	1974231
2021-06-02	67.76	68.06	67.41	68.00	1339450
2021-06-03	67.04	67.04	66.35	66.84	1166265
2021-06-04	67.78	68.05	67.18	67.88	1000170
2021-06-07	67.54	67.62	66.46	66.73	1059273
2021-06-08	67.36	68.19	66.65	67.78	1671690
2021-06-09	66.76	66.85	66.13	66.37	1791073
2021-06-10	66.54	67.24	66.47	67.11	1540211
2021-06-11	67.81	68.00	67.37	67.66	1006252
2021-06-14	67.45	67.75	67.23	67.32	1330653
2021-06-15	66.64	66.96	66.15	66.81	2263235
2021-06-16	66.13	66.68	65.46	65.83	1953553
2021-06-17	64.48	64.92	62.64	62.87	3355896
2021-06-18	62.42	62.59	61.12	61.12	2438686
2021-06-21	62.07	62.96	61.93	62.81	1509041
2021-06-22	62.92	63.67	62.35	63.57	1723120
2021-06-23	64.28	64.65	63.78	63.87	1283431
2021-06-24	64.56	64.98	64.18	64.91	986334
2021-06-25	65.60	65.79	65.30	65.31	1004538
2021-06-28	65.62	65.86	64.51	64.93	1440418
2021-06-29	65.27	65.50	64.77	64.94	924938
2021-06-30	64.81	65.14	64.23	64.95	1177733
2021-07-01	65.30	65.54	64.24	64.57	996324
2021-07-02	64.60	65.08	64.21	65.06	882925
2021-07-06	65.71	65.79	64.04	64.46	1225862
2021-07-07	65.77	66.31	65.26	66.02	1515266
2021-07-08	64.74	65.80	64.46	65.55	1500104
2021-07-09	66.81	68.57	66.46	68.20	2609637
2021-07-12	67.55	68.44	67.29	68.23	996589
2021-07-13	67.57	68.21	67.47	67.94	1062623
2021-07-14	68.67	68.88	67.38	67.83	2010704
2021-07-15	67.26	68.41	67.14	68.09	1312028
2021-07-16	67.70	67.70	66.11	66.33	1729784
2021-07-19	64.65	65.06	64.23	64.51	1973854
2021-07-20	64.81	66.21	64.43	65.84	1756508
2021-07-21	66.91	67.65	66.79	67.54	1722104
2021-07-22	67.78	67.86	66.80	67.45	1004918
2021-07-23	68.06	68.30	67.23	68.16	1062116
2021-07-26	69.12	70.59	69.11	70.48	2128098
2021-07-27	69.38	70.20	68.71	69.59	2086154
2021-07-28	69.54	70.75	69.28	70.55	1576671
2021-07-29	71.62	71.79	71.29	71.56	2349167
2021-07-30	70.36	70.89	69.63	70.06	1233385
2021-08-02	71.08	71.24	69.87	69.92	1356797
2021-08-03	70.27	71.36	69.78	71.10	1702468
2021-08-04	71.16	71.61	70.47	70.47	1509775
2021-08-05	69.02	69.23	68.41	68.69	1988086
2021-08-06	68.91	69.10	68.13	68.42	1011806
2021-08-09	68.31	68.50	67.99	68.26	979924
2021-08-10	67.78	69.20	67.70	69.14	1692539
2021-08-11	69.13	69.56	68.65	69.44	973702
2021-08-12	68.52	68.65	68.08	68.48	1452287
2021-08-13	68.86	69.68	68.76	69.40	1379295
2021-08-16	68.04	68.82	66.99	67.61	3317404
2021-08-17	63.19	63.82	61.26	62.27	11357944
2021-08-18	59.44	59.50	58.12	58.38	8669378
2021-08-19	56.51	57.04	55.77	56.04	7848475
2021-08-20	56.45	56.74	55.99	56.72	4785696
2021-08-23	56.90	57.51	56.65	57.46	3126716
2021-08-24	57.39	58.30	57.39	58.17	3074201
2021-08-25	58.41	58.86	58.13	58.71	3939901
2021-08-26	58.09	58.34	57.46	57.81	4452562
2021-08-27	58.28	59.42	58.28	59.37	3198289
2021-08-30	60.35	60.75	59.76	60.35	2214687
2021-08-31	59.46	59.69	58.47	58.98	3798122
2021-09-01	57.97	58.46	57.73	54.65	3339724
2021-09-02	54.58	55.29	54.58	55.18	4840634
2021-09-03	55.72	56.42	55.40	56.19	3366764
2021-09-07	55.47	55.71	54.98	55.25	4133461
2021-09-08	54.89	55.15	53.91	54.40	4314640
2021-09-09	54.02	54.27	53.69	53.89	3198267
2021-09-10	54.56	55.01	54.26	54.27	1702037
2021-09-13	54.76	54.90	54.22	54.48	3873157
2021-09-14	54.22	54.31	53.11	53.35	4123759
2021-09-15	53.36	54.18	53.28	53.79	4210616
2021-09-16	52.47	52.47	51.10	51.82	3429879
2021-09-17	49.76	50.05	48.85	49.53	6131469
2021-09-20	47.27	48.25	47.14	48.19	5552844
2021-09-21	49.05	49.07	47.96	48.64	3597792
2021-09-22	49.37	49.60	48.74	49.05	5402547
2021-09-23	49.24	49.55	48.75	49.09	8466669
2021-09-24	48.56	48.97	48.45	48.63	4024749
2021-09-27	48.48	49.24	48.39	49.11	4263852
2021-09-28	48.12	48.29	46.76	46.87	7263324
2021-09-29	47.06	47.51	46.65	46.93	5274168
2021-09-30	47.97	48.34	47.62	47.73	3816930
2021-10-01	47.72	47.98	47.15	47.75	2310169
2021-10-04	47.99	48.33	47.52	47.59	2481015
2021-10-05	47.81	47.87	46.98	47.52	2459715
2021-10-06	47.09	47.95	46.76	47.93	3048179
2021-10-07	48.43	49.03	48.33	48.56	2669701
2021-10-08	49.18	49.46	48.81	49.10	2723024
2021-10-11	50.47	50.80	49.78	49.80	3829534
2021-10-12	49.78	50.09	49.58	49.83	2988791
2021-10-13	49.37	49.73	49.08	49.54	3212031
2021-10-14	50.71	51.55	50.65	51.41	4183501
2021-10-15	51.72	51.78	51.11	51.26	3426573
2021-10-18	51.27	51.75	50.67	51.73	3896853
2021-10-19	51.78	52.13	51.39	51.79	3717199
2021-10-20	51.28	51.82	50.91	51.73	3254544
2021-10-21	50.06	50.07	49.54	49.88	3859418
2021-10-22	50.28	50.79	49.72	50.58	3448710
2021-10-25	50.89	51.45	50.71	51.22	3039961
2021-10-26	51.07	51.07	50.48	50.74	2003493
2021-10-27	50.19	50.33	49.65	49.73	2667667
2021-10-28	49.94	50.28	49.74	50.04	2360673
2021-10-29	49.39	49.49	48.74	48.91	3408858
2021-11-01	48.89	49.07	48.57	48.60	3582209
2021-11-02	47.35	47.47	46.88	47.35	5373499
2021-11-03	47.66	48.08	47.25	47.91	3112409
2021-11-04	47.62	47.67	47.00	47.42	4674532
2021-11-05	47.36	47.71	47.25	47.64	3010501
2021-11-08	47.92	48.82	47.92	48.79	3025008
2021-11-09	48.32	48.45	47.12	47.62	3092742
2021-11-10	47.26	47.58	46.66	46.66	2312567
2021-11-11	48.50	49.16	48.35	49.10	3561897
2021-11-12	48.60	48.91	48.38	48.62	1852648
2021-11-15	48.01	48.08	47.66	47.92	3047146
2021-11-16	47.71	47.80	46.97	47.03	3187114
2021-11-17	47.01	47.34	46.63	46.66	2451684
2021-11-18	46.60	46.79	46.27	46.64	2226757
2021-11-19	46.83	47.11	46.58	46.69	2875261
2021-11-22	47.18	48.60	46.95	48.17	3548863
2021-11-23	48.84	49.59	48.83	49.52	3577591
2021-11-24	49.90	50.24	49.32	49.48	3521822
2021-11-26	47.64	48.63	47.51	48.54	2270653
2021-11-29	49.46	50.14	49.25	49.90	3712820
2021-11-30	50.24	50.89	49.67	50.11	4542789
2021-12-01	50.34	50.95	49.26	49.29	4069041
2021-12-02	50.30	51.71	50.05	51.42	6152730
2021-12-03	49.75	50.12	48.16	48.61	5441307
2021-12-06	49.88	50.02	49.45	49.79	4357999
2021-12-07	51.46	52.29	51.32	51.58	4163103
2021-12-08	51.64	51.82	51.22	51.40	2423656
2021-12-09	50.80	51.05	50.56	50.89	2503961
2021-12-10	51.44	51.60	50.80	51.01	2574086
2021-12-13	51.74	51.84	51.01	51.39	2679251
2021-12-14	51.82	52.29	51.56	51.79	3089435
2021-12-15	51.82	52.00	50.88	51.96	3858105
2021-12-16	52.24	52.59	52.05	52.12	2803726
2021-12-17	52.65	52.70	51.87	51.96	3672113
2021-12-20	51.62	51.96	51.16	51.92	3065482
2021-12-21	52.49	53.30	52.45	53.25	4890888
2021-12-22	52.53	52.92	51.78	52.84	3356477
2021-12-23	53.16	53.69	52.99	53.44	2307118
2021-12-27	53.42	53.77	52.96	53.77	1493018
2021-12-28	53.44	53.73	52.99	53.17	1785903
2021-12-29	53.74	54.25	53.62	53.69	2231425
2021-12-30	54.22	54.36	53.70	53.74	2057597
2021-12-31	53.62	53.98	53.54	53.82	1231472
2022-01-03	54.03	54.20	53.63	53.81	1587236
2022-01-04	53.98	54.97	53.90	54.68	3321530
2022-01-05	55.06	56.16	55.04	55.34	6382566
2022-01-06	55.54	55.86	54.76	55.40	2926360
2022-01-07	56.08	57.40	56.01	57.40	3727666
2022-01-10	56.31	56.58	55.47	56.32	4356916
2022-01-11	56.18	57.62	55.70	57.51	4215034
2022-01-12	59.75	59.95	58.95	59.88	4599532
2022-01-13	59.75	60.21	59.57	59.84	5200878
2022-01-14	59.08	59.95	58.94	59.72	5379310
2022-01-18	59.63	60.23	58.93	59.26	6245536
2022-01-19	60.46	61.35	60.33	61.07	4511687
2022-01-20	61.08	62.03	60.57	60.67	8650539
2022-01-21	58.60	58.94	57.92	57.94	9531008
2022-01-24	56.39	57.64	55.49	57.62	7971728
2022-01-25	56.85	57.51	56.06	56.97	7583813
2022-01-26	57.44	58.37	57.08	57.49	6814452
2022-01-27	57.94	58.94	57.88	58.68	10167146
2022-01-28	57.56	57.65	56.38	57.23	12077139
2022-01-31	56.85	56.85	56.04	56.72	8622316
2022-02-01	57.06	58.03	56.92	57.98	9333035
2022-02-02	58.22	58.67	57.80	58.43	7129291
2022-02-03	59.33	59.34	58.37	58.63	11194035
2022-02-04	58.72	59.24	58.54	59.00	6727604
2022-02-07	60.27	61.40	59.80	61.04	6401312
2022-02-08	61.82	61.86	60.54	61.68	9667525
2022-02-09	61.02	61.55	60.43	61.44	9618915
2022-02-10	62.20	63.26	62.09	62.37	7782390
2022-02-11	61.14	61.88	60.95	61.45	5308144
2022-02-14	61.18	61.18	60.22	60.87	6593491
2022-02-15	59.79	60.25	58.93	60.21	6886322
2022-02-16	60.15	61.42	60.15	61.29	6314300
2022-02-17	60.77	61.14	60.28	60.57	6195501
2022-02-18	61.86	62.03	61.18	61.84	6099531
2022-02-22	61.90	62.28	60.78	61.30	4544637
2022-02-23	62.15	62.26	61.24	58.64	5315774
2022-02-24	56.66	56.90	55.53	56.63	6530956
2022-02-25	57.33	59.81	57.15	59.80	5642527
2022-02-28	59.72	60.70	59.68	60.45	3766549
2022-03-01	60.72	61.50	60.25	61.09	4749603
2022-03-02	63.38	64.19	63.01	64.18	5203957
2022-03-03	64.65	65.62	64.46	65.10	5053538
2022-03-04	63.13	65.22	63.11	65.21	5600686
2022-03-07	64.84	65.31	63.92	64.57	6735297
2022-03-08	62.05	63.05	61.58	62.04	7243624
2022-03-09	61.32	62.60	60.98	62.28	9496028
2022-03-10	62.30	63.54	61.95	63.50	5434786
2022-03-11	61.02	62.09	60.95	61.13	4716334
2022-03-14	59.75	59.95	58.00	58.40	6665245
2022-03-15	57.04	57.80	56.51	57.77	5259245
2022-03-16	58.38	59.72	58.24	59.61	5112158
2022-03-17	59.35	60.59	58.92	60.55	3809277
2022-03-18	61.33	61.45	60.35	61.35	4456115
2022-03-21	62.80	64.30	62.75	63.89	5374909
2022-03-22	64.78	65.10	62.99	63.34	6015817
2022-03-23	63.86	65.09	63.71	65.06	3804799
2022-03-24	65.72	66.51	65.68	66.23	3553602
2022-03-25	66.21	67.23	66.21	67.19	2933580
2022-03-28	67.59	67.66	66.54	67.41	5575463
2022-03-29	66.21	67.56	65.52	67.45	4375154
2022-03-30	69.11	70.07	69.10	69.67	3684807
2022-03-31	69.81	70.21	68.83	68.89	2556274
2022-04-01	70.01	71.04	69.94	70.72	2476941
2022-04-04	70.26	70.45	69.70	70.25	2259308
2022-04-05	69.79	70.17	68.71	68.83	2753210
2022-04-06	69.34	69.58	68.36	68.95	3142716
2022-04-07	68.67	69.27	68.19	68.98	2644646
2022-04-08	69.56	69.92	69.11	69.26	2130708
2022-04-11	68.43	68.60	67.28	67.69	2610814
2022-04-12	68.36	69.60	68.35	68.69	3040515
2022-04-13	68.71	69.76	68.71	69.67	2182579
2022-04-14	69.30	70.01	69.16	69.69	2705447
2022-04-18	69.90	70.58	69.73	69.90	2718532
2022-04-19	68.96	69.49	68.77	69.43	2760321
2022-04-20	67.55	68.76	66.59	68.58	4345505
2022-04-21	66.04	66.41	63.50	63.73	7499081
2022-04-22	62.87	63.17	60.52	60.63	7640031
2022-04-25	57.95	58.96	56.94	58.77	9100362
2022-04-26	58.03	58.46	57.23	57.30	4827227
2022-04-27	60.03	60.66	59.25	59.91	5904364
2022-04-28	59.82	60.79	59.21	60.74	4262242
2022-04-29	61.39	61.82	59.68	59.73	3256858
2022-05-02	59.70	60.12	58.86	60.11	3849831
2022-05-03	60.28	61.02	60.14	60.53	2724919
2022-05-04	59.88	61.86	59.26	61.77	4097588
2022-05-05	60.67	60.79	58.06	58.67	4868964
2022-05-06	58.12	58.84	57.39	58.72	3399613
2022-05-09	56.66	56.93	55.30	55.42	5330738
2022-05-10	56.47	56.57	54.87	55.75	3492568
2022-05-11	57.11	57.98	55.90	55.98	3827125
2022-05-12	54.63	55.61	54.13	55.27	4078203
2022-05-13	56.00	56.88	55.77	56.66	2792266
2022-05-16	56.59	56.98	56.00	56.60	3762263
2022-05-17	58.26	58.54	57.79	58.46	3398633
2022-05-18	57.56	57.74	56.70	56.91	3214223
2022-05-19	57.19	59.27	57.19	58.74	4863913
2022-05-20	59.96	60.24	58.89	60.03	4335744
2022-05-23	60.91	61.55	60.44	61.27	3923646
2022-05-24	60.42	61.66	60.31	61.54	2848230
2022-05-25	61.16	61.45	60.36	61.26	2053337
2022-05-26	60.86	61.24	60.69	61.01	2002032
2022-05-27	62.85	63.74	62.78	63.33	2339427
2022-05-31	63.94	64.37	62.69	63.01	2914853
2022-06-01	64.43	64.94	63.18	63.85	4588397
2022-06-02	66.40	67.93	66.25	67.44	3866292
2022-06-03	66.66	67.48	66.39	67.10	3632967
2022-06-06	66.98	67.42	66.37	66.78	3050042
2022-06-07	67.04	69.25	67.03	69.21	4557078
2022-06-08	67.74	68.56	67.34	67.59	3190314
2022-06-09	66.79	66.84	65.28	65.28	2719348
2022-06-10	63.56	64.13	62.92	63.48	3218771
2022-06-13	60.83	61.72	60.11	60.81	3559836
2022-06-14	60.37	60.80	59.31	59.97	3288629
2022-06-15	61.26	62.27	60.33	61.95	3582029
2022-06-16	60.06	60.64	59.63	60.21	3170416
2022-06-17	58.51	58.94	57.24	57.76	3963830
2022-06-21	56.95	58.10	56.92	57.72	3576754
2022-06-22	55.18	56.14	55.04	55.61	4036236
2022-06-23	55.63	55.71	54.04	54.75	3917476
2022-06-24	55.16	56.37	54.89	56.32	2783837
2022-06-27	57.50	58.07	57.19	57.68	2770003
2022-06-28	58.55	59.04	57.90	58.19	3026939
2022-06-29	58.65	58.79	57.61	58.19	2876449
2022-06-30	56.10	56.70	55.10	56.18	3594328
2022-07-01	54.19	54.51	52.64	54.13	4125761
2022-07-05	52.27	52.95	51.46	52.94	5292366
2022-07-06	52.13	52.54	51.25	52.50	4067621
2022-07-07	54.34	55.10	53.76	54.14	4148384
2022-07-08	53.32	53.53	52.28	52.99	3193202
2022-07-11	51.44	51.65	50.68	51.12	2778817
2022-07-12	50.50	50.85	50.01	50.19	3742107
2022-07-13	49.68	50.76	49.26	50.29	3406881
2022-07-14	48.01	48.44	47.35	48.24	4660061
2022-07-15	48.60	49.33	48.11	49.27	3198914
2022-07-18	51.13	51.61	50.46	50.67	3781251
2022-07-19	50.37	51.03	49.99	50.87	3153389
2022-07-20	50.82	50.96	50.27	50.86	2717952
2022-07-21	49.50	50.83	49.46	50.76	2922807
2022-07-22	51.90	52.18	50.86	51.09	3033492
2022-07-25	52.97	53.11	52.18	52.82	2490645
2022-07-26	52.83	52.97	52.31	52.72	2989423
2022-07-27	52.15	53.58	51.92	53.44	2999970
2022-07-28	54.50	54.65	53.34	54.02	2423490
2022-07-29	54.29	55.31	53.88	55.04	2655692
2022-08-01	54.48	54.55	53.67	54.19	2422990
2022-08-02	53.60	53.79	52.77	53.02	2393297
2022-08-03	53.64	53.68	52.90	53.25	2524570
2022-08-04	53.03	53.56	52.86	53.13	2650889
2022-08-05	53.05	54.69	52.91	54.40	2309311
2022-08-08	54.77	55.13	54.16	54.38	2331857
2022-08-09	54.07	54.40	53.68	53.90	2400364
2022-08-10	54.71	55.13	54.41	54.93	2324985
2022-08-11	55.09	55.87	55.08	55.35	2482658
2022-08-12	54.29	55.81	54.24	55.76	3036248
2022-08-15	53.95	54.81	53.64	54.74	3156813
2022-08-16	56.56	58.00	56.32	57.97	4584510
2022-08-17	56.27	57.27	56.20	56.55	3922958
2022-08-18	57.45	57.58	56.63	57.13	3809275
2022-08-19	56.91	57.01	56.28	56.75	3216568
2022-08-22	56.81	57.43	56.41	57.31	3738356
2022-08-23	57.50	59.11	57.50	58.79	4610533
2022-08-24	58.05	58.42	57.68	58.15	3385694
2022-08-25	58.95	59.94	58.94	59.93	2958718
2022-08-26	60.31	60.81	58.77	58.88	3353642
2022-08-29	57.85	58.56	57.81	57.86	3552874
2022-08-30	57.16	57.23	55.28	55.40	4607172
2022-08-31	55.50	55.50	54.65	51.39	4049983
2022-09-01	50.37	50.39	49.40	49.88	7320627
2022-09-02	51.09	51.32	49.96	50.21	4106324
2022-09-06	50.50	50.65	49.68	49.85	5097612
2022-09-07	48.63	49.19	48.22	49.00	5109859
2022-09-08	49.56	50.50	49.36	50.39	5296392
2022-09-09	52.38	53.49	52.38	53.34	3895058
2022-09-12	54.60	54.90	54.15	54.54	3382850
2022-09-13	53.13	53.74	52.05	52.18	4359211
2022-09-14	52.25	52.58	51.59	52.02	3149681
2022-09-15	51.68	52.39	51.35	51.68	2991868
2022-09-16	50.71	51.41	50.35	50.95	4872309
2022-09-19	50.08	51.93	50.01	51.89	3231100
2022-09-20	51.64	51.71	51.01	51.45	3754718
2022-09-21	51.55	51.65	50.01	50.01	2621492
2022-09-22	52.00	52.08	50.92	51.21	4884126
2022-09-23	49.16	49.27	48.18	48.87	5368994
2022-09-26	47.50	48.60	47.39	47.47	5592804
2022-09-27	48.50	48.93	48.11	48.50	3995745
2022-09-28	48.58	50.23	48.50	50.13	3765400
2022-09-29	50.56	50.72	49.46	50.42	4137999
2022-09-30	49.71	51.10	49.71	50.04	3093926
2022-10-03	51.00	51.95	50.88	51.66	3003533
2022-10-04	52.31	53.49	52.21	53.23	3274911
2022-10-05	52.05	52.91	51.83	52.59	3275424
2022-10-06	51.76	52.28	51.36	51.57	3393649
2022-10-07	51.38	51.89	50.95	51.18	3635119
2022-10-10	51.73	51.79	51.05	51.22	3440311
2022-10-11	50.13	51.20	49.47	50.13	4007167
2022-10-12	49.19	50.06	49.06	49.14	3570712
2022-10-13	48.17	50.77	47.87	50.24	3664855
2022-10-14	50.36	50.39	48.27	48.31	2834263
2022-10-17	49.87	50.25	49.48	49.81	4004580
2022-10-18	50.25	50.44	48.58	49.29	3294771
2022-10-19	48.72	49.10	48.15	48.57	2639514
2022-10-20	47.73	49.46	47.69	48.25	4480169
2022-10-21	47.89	50.39	47.82	50.26	3986913
2022-10-24	48.90	49.58	48.70	49.01	3782533
2022-10-25	48.99	50.05	48.57	49.67	3675599
2022-10-26	50.42	52.00	50.37	51.06	5165359
2022-10-27	50.08	50.19	49.40	49.90	4783317
2022-10-28	48.00	48.26	46.92	47.53	7580224
2022-10-31	47.09	48.26	47.09	47.82	3972539
2022-11-01	50.34	50.40	49.24	49.60	4150154
2022-11-02	49.60	50.34	48.05	48.07	4968027
2022-11-03	47.61	48.69	47.47	48.33	4326752
2022-11-04	52.62	53.62	52.18	53.04	7810223
2022-11-07	53.97	53.97	52.68	52.79	3550710
2022-11-08	52.92	53.99	52.59	53.35	4162449
2022-11-09	53.23	53.54	52.06	52.10	3225458
2022-11-10	53.66	54.56	53.14	54.44	4891650
2022-11-11	57.57	58.59	57.16	58.05	6602068
2022-11-14	58.36	59.13	58.24	58.39	3682626
2022-11-15	60.05	60.14	59.21	59.69	3461269
2022-11-16	59.30	59.54	58.36	58.68	3941216
2022-11-17	57.00	58.62	56.83	58.60	3270086
2022-11-18	58.79	58.89	58.15	58.74	2659044
2022-11-21	56.79	57.53	55.96	57.24	3662352
2022-11-22	58.00	58.82	57.78	58.75	2482258
2022-11-23	58.53	60.04	58.46	60.04	3658597
2022-11-25	59.38	59.91	59.35	59.68	1282685
2022-11-28	58.99	59.69	58.77	58.98	3015958
2022-11-29	60.45	61.00	60.36	60.81	3402237
2022-11-30	61.72	63.19	61.43	62.80	3757685
2022-12-01	62.79	63.42	62.67	63.02	2789875
2022-12-02	61.90	63.56	61.85	63.43	2857593
2022-12-05	63.53	64.25	62.32	62.48	3001229
2022-12-06	63.12	63.43	62.38	62.74	2885199
2022-12-07	62.30	63.21	62.22	62.45	2420685
2022-12-08	63.42	63.96	63.24	63.47	2243159
2022-12-09	64.67	65.18	63.98	63.98	2923796
2022-12-12	63.29	63.31	62.19	63.09	2631521
2022-12-13	64.15	64.44	63.14	63.36	2604774
2022-12-14	62.42	62.90	61.61	62.41	3227485
2022-12-15	62.41	62.50	61.59	61.67	3580614
2022-12-16	60.85	61.32	60.56	61.18	3155813
2022-12-19	61.90	62.10	60.48	60.82	2035573
2022-12-20	61.10	61.89	61.10	61.54	1722948
2022-12-21	62.45	62.90	62.29	62.66	1884164
2022-12-22	61.65	61.73	60.57	61.41	2308328
2022-12-23	62.03	62.14	61.33	62.05	1235157
2022-12-27	62.69	63.09	62.40	62.74	1457305
2022-12-28	62.87	62.93	61.64	61.74	1670349
2022-12-29	62.00	62.46	61.96	62.24	1495302
2022-12-30	62.00	62.43	61.64	62.05	1349516
2023-01-03	61.58	62.35	61.05	61.40	2137915
2023-01-04	62.38	62.78	61.68	62.77	3345572
2023-01-05	63.22	63.61	62.76	63.33	3024855
2023-01-06	64.70	66.11	64.10	66.04	2820305
2023-01-09	66.47	66.67	65.58	65.62	2844153
2023-01-10	66.31	66.82	65.86	66.78	2679551
2023-01-11	67.43	67.48	66.57	67.30	3299494
2023-01-12	68.18	69.00	66.96	68.99	3174619
2023-01-13	68.65	69.38	68.44	69.28	2635238
2023-01-17	68.66	68.69	67.73	67.76	3530250
2023-01-18	69.42	70.00	68.05	68.06	3548944
2023-01-19	67.87	69.32	67.79	68.88	3704431
2023-01-20	68.15	69.49	67.98	69.46	4344910
2023-01-23	69.16	69.56	68.77	69.38	2272872
2023-01-24	70.00	70.00	68.20	69.76	2533876
2023-01-25	69.39	70.85	69.38	70.76	2653990
2023-01-26	71.32	71.52	70.41	71.24	2810979
2023-01-27	70.28	70.68	69.24	69.88	3123784
2023-01-30	69.70	70.20	69.49	69.67	2577112
2023-01-31	69.21	70.20	69.01	70.15	2369005
2023-02-01	69.91	70.44	68.35	70.10	4558032
2023-02-02	69.00	69.07	66.81	67.55	6053621
2023-02-03	67.39	68.00	66.89	67.08	3359289
2023-02-06	66.07	66.26	65.38	66.02	2881784
2023-02-07	65.93	67.05	65.32	66.81	3124350
2023-02-08	66.57	67.14	66.40	66.55	2310587
2023-02-09	68.10	68.10	66.45	66.68	2507093
2023-02-10	66.33	66.41	65.51	65.98	2827455
2023-02-13	65.72	66.94	65.62	66.74	2930722
2023-02-14	66.18	67.42	66.07	67.16	2350486
2023-02-15	65.26	66.85	65.11	66.80	2936935
2023-02-16	66.47	67.77	66.31	67.13	2713049
2023-02-17	66.48	66.88	66.15	66.44	2743224
2023-02-21	66.80	67.14	66.12	66.27	3126441
2023-02-22	64.33	64.63	63.46	64.18	4002562
2023-02-23	63.35	63.92	62.22	62.83	4134540
2023-02-24	60.13	60.50	59.84	60.43	4344661
2023-02-27	60.11	60.98	59.98	60.45	2873058
2023-02-28	61.27	61.57	60.75	60.97	3041490
2023-03-01	63.00	63.54	62.63	63.16	4786835
2023-03-02	63.46	65.27	63.17	65.01	5879405
2023-03-03	65.68	66.01	65.38	65.85	2686285
2023-03-06	64.30	64.40	63.83	64.04	3009476
2023-03-07	63.60	63.64	62.19	62.21	3367481
2023-03-08	63.28	63.52	63.02	61.46	2969813
2023-03-09	61.73	61.93	60.49	60.73	3042403
2023-03-10	60.71	61.54	59.97	60.11	4029056
2023-03-13	59.42	61.34	59.33	60.72	4309577
2023-03-14	60.48	61.10	60.35	61.00	2977390
2023-03-15	58.84	59.16	57.17	58.18	5445000
2023-03-16	56.62	57.60	56.48	57.58	4129377
2023-03-17	57.66	57.91	57.09	57.60	2879219
2023-03-20	58.31	58.85	58.02	58.76	2315392
2023-03-21	58.84	59.04	57.97	58.20	3041220
2023-03-22	58.69	58.81	57.50	57.53	3074628
2023-03-23	58.18	58.61	57.22	57.61	2404498
2023-03-24	57.89	58.27	57.67	58.15	2498834
2023-03-27	58.24	58.55	57.86	58.38	1952300
2023-03-28	59.57	59.75	59.29	59.64	1871348
2023-03-29	60.45	60.88	60.18	60.79	2417576
2023-03-30	63.05	63.21	62.52	62.89	3877625
2023-03-31	63.24	63.57	63.02	63.41	2488756
2023-04-03	62.50	63.03	62.14	62.81	2947424
2023-04-04	61.76	61.78	60.50	60.88	4352749
2023-04-05	60.35	60.71	59.87	60.64	2393006
2023-04-06	60.28	60.35	59.65	59.96	2658010
2023-04-10	59.89	60.34	59.61	60.32	1858388
2023-04-11	62.40	63.01	62.24	62.71	3459583
2023-04-12	62.60	62.83	62.17	62.39	2186038
2023-04-13	62.38	62.78	62.02	62.70	2035967
2023-04-14	62.32	62.46	61.08	61.58	2680376
2023-04-17	62.16	62.46	61.77	62.14	2288665
2023-04-18	62.71	63.36	62.57	63.35	2001794
2023-04-19	62.60	62.88	62.47	62.74	2716633
2023-04-20	61.25	61.74	60.55	60.71	3367184
2023-04-21	59.00	59.06	58.15	58.75	4056545
2023-04-24	58.68	59.22	58.43	59.12	2321425
2023-04-25	57.85	57.94	56.93	57.10	3722039
2023-04-26	58.63	58.75	58.01	58.36	3447376
2023-04-27	58.24	59.15	58.08	59.06	3345934
2023-04-28	58.43	59.17	58.31	59.04	3566377
2023-05-01	59.43	59.58	58.46	58.65	2174482
2023-05-02	57.61	57.87	57.19	57.74	2898803
2023-05-03	57.91	58.70	57.80	58.20	2524202
2023-05-04	58.17	58.54	57.79	58.18	2890868
2023-05-05	59.35	61.26	59.35	60.79	3144126
2023-05-08	61.45	61.68	60.77	60.87	2461246
2023-05-09	60.13	60.74	59.91	60.48	2126083
2023-05-10	60.60	60.66	58.96	59.65	3551435
2023-05-11	57.56	57.87	57.12	57.67	3606319
2023-05-12	58.13	58.73	58.04	58.31	2182220
2023-05-15	58.87	59.69	58.85	59.48	2763947
2023-05-16	58.69	59.12	58.07	58.13	2149169
2023-05-17	59.16	59.42	58.70	59.14	2456963
2023-05-18	58.25	58.57	57.68	58.49	2086310
2023-05-19	58.86	58.92	58.30	58.53	1749419
2023-05-22	58.27	58.82	58.14	58.62	2110956
2023-05-23	57.84	58.00	57.49	57.74	2823978
2023-05-24	56.04	56.24	55.28	55.41	3681903
2023-05-25	55.15	55.20	54.41	55.03	3398857
2023-05-26	56.64	56.85	56.33	56.67	2427538
2023-05-30	56.46	56.50	55.53	55.82	2452241
2023-05-31	54.96	55.17	54.64	54.90	3779717
2023-06-01	55.44	56.61	55.24	56.39	3517974
2023-06-02	58.41	58.88	58.13	58.72	4387475
2023-06-05	58.11	58.45	57.62	58.72	2356706
2023-06-06	58.20	58.78	58.07	58.77	2554619
2023-06-07	58.82	59.36	58.70	58.73	2395293
2023-06-08	59.76	60.06	59.38	60.01	2704717
2023-06-09	60.18	60.28	59.65	59.66	1618796
2023-06-12	59.49	59.58	58.94	59.52	2154125
2023-06-13	61.29	61.49	61.08	61.42	3922480
2023-06-14	63.35	63.38	62.28	62.73	3445617
2023-06-15	62.75	64.17	62.75	63.98	3096797
2023-06-16	63.96	64.08	63.12	63.17	2867332
2023-06-20	62.55	62.70	61.91	62.36	2720856
2023-06-21	61.36	62.14	61.20	61.94	3155179
2023-06-22	60.80	61.22	60.73	60.90	2647742
2023-06-23	59.19	59.47	58.71	59.31	2854510
2023-06-26	59.16	59.66	59.09	59.55	2172621
2023-06-27	60.02	60.51	59.73	60.45	1975998
2023-06-28	59.48	59.65	59.10	59.38	2926745
2023-06-29	59.13	59.83	59.01	59.77	2479041
2023-06-30	59.86	59.89	59.46	59.67	2233792
2023-07-03	60.55	60.91	60.33	60.79	1439472
2023-07-05	60.23	60.27	59.41	59.42	2193190
2023-07-06	58.27	58.37	57.28	57.80	3043903
2023-07-07	57.44	58.40	57.36	58.03	2145042
2023-07-10	56.98	57.71	56.93	57.47	2240332
2023-07-11	58.11	58.78	57.97	58.76	2504296
2023-07-12	60.29	60.99	60.27	60.70	2993139
2023-07-13	61.84	62.48	61.69	62.33	2678131
2023-07-14	62.82	62.90	61.97	62.10	2484636
2023-07-17	60.80	61.16	60.56	61.11	2465660
2023-07-18	61.07	61.46	60.87	61.29	1874712
2023-07-19	60.50	60.84	60.33	60.60	1717345
2023-07-20	61.44	61.59	60.81	60.87	2689685
2023-07-21	60.98	61.03	60.39	60.74	1539274
2023-07-24	60.42	61.91	60.35	61.49	2775414
2023-07-25	63.44	64.48	63.03	64.19	4460663
2023-07-26	63.26	63.56	62.69	63.12	2543036
2023-07-27	62.91	63.07	61.95	62.04	2678301
2023-07-28	61.90	61.98	61.29	61.33	2122928
2023-07-31	62.02	62.66	61.97	62.65	1858577
2023-08-01	61.45	61.60	60.88	60.95	2274457
2023-08-02	60.01	60.41	59.44	59.68	2265485
2023-08-03	59.42	60.19	59.22	59.83	2652686
2023-08-04	59.76	60.65	59.76	59.89	2328143
2023-08-07	60.01	60.05	59.35	59.94	1561426
2023-08-08	58.63	59.49	58.22	59.43	1781519
2023-08-09	59.85	60.05	59.42	59.50	1622514
2023-08-10	60.08	60.42	59.22	59.32	1970686
2023-08-11	59.02	59.19	58.75	58.96	1946748
2023-08-14	57.55	58.02	57.04	57.84	2732528
2023-08-15	57.50	57.50	56.52	56.66	2639340
2023-08-16	55.82	56.36	55.54	55.62	3492544
2023-08-17	56.94	57.07	55.99	56.23	3994417
2023-08-18	55.73	55.96	55.43	55.80	2583912
2023-08-21	56.07	56.37	55.90	56.24	2390744
2023-08-22	56.35	56.50	54.89	55.36	4307214
2023-08-23	56.53	57.08	56.29	56.98	3254594
2023-08-24	55.35	55.81	55.12	55.37	2824092
2023-08-25	55.67	55.72	54.73	55.21	3110480
2023-08-28	56.05	56.49	55.76	56.07	2819191
2023-08-29	56.36	57.30	56.18	57.29	2769237
2023-08-30	57.89	58.00	57.50	57.75	2537864
2023-08-31	57.98	58.06	57.42	57.49	2152357
2023-09-01	58.41	58.98	58.10	58.26	2299159
2023-09-05	58.93	59.19	58.50	58.50	2069818
2023-09-06	58.57	58.73	57.92	56.90	2506959
2023-09-07	55.68	55.99	55.19	55.40	2600795
2023-09-08	55.01	55.36	54.85	54.99	1971059
2023-09-11	56.92	57.14	56.45	56.51	2391336
2023-09-12	56.65	56.97	56.37	56.49	1853780
2023-09-13	56.37	56.54	56.01	56.16	1919335
2023-09-14	58.56	58.86	58.29	58.40	4115302
2023-09-15	59.25	59.30	58.43	58.45	3046090
2023-09-18	58.67	58.67	58.13	58.25	1980096
2023-09-19	58.21	58.55	57.61	57.84	1929150
2023-09-20	57.91	58.50	57.46	57.47	1794447
2023-09-21	56.11	56.19	55.62	55.67	2406265
2023-09-22	57.49	57.51	56.72	56.75	2721719
2023-09-25	55.67	56.17	55.07	56.12	2831055
2023-09-26	55.50	55.79	54.94	55.00	2262146
2023-09-27	56.00	56.05	55.04	55.70	3087564
2023-09-28	56.69	57.34	56.30	57.20	2946034
2023-09-29	57.48	57.57	56.74	56.88	2231297
2023-10-02	56.50	56.59	55.44	55.91	2554736
2023-10-03	55.00	55.58	54.65	54.91	2353007
2023-10-04	55.24	55.24	54.44	55.04	3047501
2023-10-05	54.91	55.45	54.86	55.33	1771857
2023-10-06	56.01	57.21	55.53	56.95	2952104
2023-10-09	55.90	56.28	55.48	56.24	2079573
2023-10-10	57.05	57.42	56.77	57.10	2383940
2023-10-11	57.48	57.68	56.91	57.43	2288720
2023-10-12	57.37	57.43	56.15	56.59	2878708
2023-10-13	57.02	57.23	56.41	56.60	2097393
2023-10-16	57.43	58.29	57.22	57.81	2347183
2023-10-17	57.05	58.44	57.05	58.39	2773653
2023-10-18	57.56	57.76	56.85	57.15	3723135
2023-10-19	56.77	57.01	56.27	56.54	2955537
2023-10-20	55.29	55.44	54.80	54.85	3325855
2023-10-23	54.75	55.23	54.28	54.85	2064336
2023-10-24	55.54	56.30	55.45	56.22	3063509
2023-10-25	56.78	57.29	56.64	56.67	2826112
2023-10-26	56.64	57.06	56.22	56.72	2770973
2023-10-27	57.58	57.69	56.92	57.19	2595502
2023-10-30	57.92	58.12	57.39	57.55	1903108
2023-10-31	56.44	57.31	56.28	57.06	2607499
2023-11-01	57.54	58.08	57.19	57.93	2114184
2023-11-02	58.72	59.27	58.56	59.03	2102490
2023-11-03	58.90	59.48	58.88	59.12	2218658
2023-11-06	59.47	59.59	58.91	59.02	1726487
2023-11-07	57.76	57.76	57.21	57.53	2573470
2023-11-08	57.26	57.59	56.82	57.06	2175911
2023-11-09	57.91	58.44	57.26	57.30	1841706
2023-11-10	57.53	58.18	57.20	58.07	1698505
2023-11-13	58.09	58.61	58.03	58.39	1692991
2023-11-14	60.17	60.81	60.14	60.65	2442797
2023-11-15	60.68	61.04	60.49	60.60	2140690
2023-11-16	60.05	60.59	60.05	60.38	1612202
2023-11-17	61.01	61.16	60.60	60.91	1799768
2023-11-20	60.97	61.80	60.96	61.61	1695563
2023-11-21	62.29	62.67	62.23	62.52	1994045
2023-11-22	62.35	62.48	61.80	62.22	2335298
2023-11-24	61.80	62.39	61.80	62.01	1025140
2023-11-27	61.71	61.86	61.26	61.31	1493756
2023-11-28	61.29	61.77	60.98	61.64	1493079
2023-11-29	61.62	61.73	60.56	60.80	1957797
2023-11-30	60.91	61.02	60.63	60.96	1539415
2023-12-01	61.96	63.10	61.69	62.94	3721651
2023-12-04	61.61	61.96	61.22	61.36	2962748
2023-12-05	61.04	61.18	60.54	61.02	2189122
2023-12-06	62.56	62.58	61.35	61.45	2335602
2023-12-07	62.47	62.90	62.13	62.69	2981817
2023-12-08	62.24	62.78	62.06	62.46	2537104
2023-12-11	61.76	62.19	61.28	62.07	2896192
2023-12-12	62.29	62.33	61.79	62.15	1639086
2023-12-13	62.46	64.08	62.11	64.05	2656358
2023-12-14	64.98	65.86	64.97	65.53	3058464
2023-12-15	65.15	66.01	64.61	65.79	3616703
2023-12-18	66.09	66.50	65.98	66.09	2211872
2023-12-19	66.80	67.41	66.73	67.21	2594962
2023-12-20	66.70	67.11	66.01	66.03	2048145
2023-12-21	67.25	67.88	67.07	67.79	2681183
2023-12-22	68.00	68.17	67.67	67.82	1896834
2023-12-26	68.00	68.45	67.96	68.22	1390217
2023-12-27	68.24	68.99	68.23	68.89	2339158
2023-12-28	68.84	69.11	68.58	68.62	1949494
2023-12-29	68.33	68.55	68.01	68.31	1555430
2024-01-02	67.99	68.41	67.74	67.91	2545063
2024-01-03	66.46	67.48	66.33	67.18	2372906
2024-01-04	66.30	66.79	66.13	66.59	1887983
2024-01-05	65.64	66.56	65.63	66.02	2159039
2024-01-08	65.04	66.13	64.96	66.02	2329018
2024-01-09	64.77	64.85	64.48	64.60	2415651
2024-01-10	63.92	64.28	63.58	63.67	2976418
2024-01-11	63.70	63.96	63.03	63.49	2355904
2024-01-12	63.71	64.04	63.16	63.26	2615638
2024-01-16	62.19	62.22	61.15	61.52	3371708
2024-01-17	60.29	60.51	60.02	60.42	3059942
2024-01-18	60.06	60.49	59.68	60.48	3051837
2024-01-19	60.24	60.54	59.72	60.53	2475483
2024-01-22	59.80	60.42	59.70	60.12	3230462
2024-01-23	61.15	62.18	61.04	61.30	3452834
2024-01-24	63.14	63.21	62.14	62.17	3195906
2024-01-25	62.14	62.16	61.30	61.70	2514885
2024-01-26	61.83	62.02	61.49	61.96	1451845
2024-01-29	61.86	62.01	61.37	61.96	1811526
2024-01-30	61.59	61.91	60.89	61.77	2926142
2024-01-31	61.99	62.33	61.14	61.22	1908160
2024-02-01	61.39	62.04	61.29	61.96	1783476
2024-02-02	61.33	61.38	60.68	61.09	2676655
2024-02-05	59.66	59.75	59.17	59.49	3395075
2024-02-06	59.99	60.38	59.90	60.33	2304075
2024-02-07	60.29	60.59	60.04	60.52	2136085
2024-02-08	60.15	60.24	59.87	60.04	1791354
2024-02-09	60.09	60.22	59.66	60.18	2242832
2024-02-12	60.14	60.72	60.08	60.45	1879610
2024-02-13	59.62	59.70	58.50	58.93	2801387
2024-02-14	59.44	59.91	59.32	59.85	2241530
2024-02-15	58.62	59.73	58.62	59.61	2389971
2024-02-16	60.19	60.74	60.10	60.34	2981090
2024-02-20	59.11	59.12	57.62	58.10	4523187
2024-02-21	57.92	58.20	57.55	57.76	2178708
2024-02-22	58.24	58.45	58.00	58.36	2355803
2024-02-23	58.54	58.85	58.19	58.31	1650317
2024-02-26	57.38	57.38	56.79	57.20	3202113
2024-02-27	57.95	58.07	57.58	57.74	2347504
2024-02-28	56.91	57.12	56.80	57.09	1760770
2024-02-29	57.53	57.80	57.20	57.34	1969804
2024-03-01	57.86	58.43	57.46	58.34	2713772
2024-03-04	58.01	58.21	57.87	58.06	2111324
2024-03-05	57.73	58.01	57.33	57.49	1478847
2024-03-06	58.68	59.09	58.45	57.12	2221225
2024-03-07	58.31	58.48	57.81	57.82	2788461
2024-03-08	57.98	58.01	57.11	57.30	3953987
2024-03-11	55.77	56.22	55.70	56.13	3077537
2024-03-12	56.75	56.85	55.94	56.00	2879910
2024-03-13	55.88	57.22	55.81	56.87	3653843
2024-03-14	56.48	56.65	55.76	56.04	2927594
2024-03-15	55.20	55.78	55.09	55.67	3439662
2024-03-18	56.46	56.47	55.87	55.88	1958124
2024-03-19	56.45	56.74	56.31	56.64	2521088
2024-03-20	56.79	57.84	56.60	57.78	2443103
2024-03-21	58.32	58.49	57.84	57.89	1786307
2024-03-22	57.25	57.52	57.03	57.04	2399660
2024-03-25	57.47	57.82	56.94	56.96	1592380
2024-03-26	56.87	56.89	56.23	56.55	2649187
2024-03-27	56.50	57.53	56.48	57.53	2384750
2024-03-28	57.51	57.80	57.27	57.69	2658812
2024-04-01	58.25	58.67	58.08	58.35	2281903
2024-04-02	58.59	59.23	58.49	59.17	3132633
2024-04-03	58.62	58.87	58.24	58.84	3781436
2024-04-04	59.30	59.34	57.73	57.74	2818664
2024-04-05	57.77	57.94	57.27	57.66	3435577
2024-04-08	59.10	59.76	58.97	59.69	3631966
2024-04-09	59.98	60.54	59.87	60.49	2792550
2024-04-10	59.78	59.97	59.28	59.68	3291483
2024-04-11	59.46	59.68	58.70	59.49	2946795
2024-04-12	59.69	60.02	58.54	58.56	2585338
2024-04-15	59.76	59.98	58.84	59.06	2149992
2024-04-16	57.15	57.29	56.61	56.96	3171824
2024-04-17	58.98	59.36	58.16	58.41	3440348
2024-04-18	58.75	58.77	57.77	57.99	2890371
2024-04-19	57.76	58.44	57.73	58.12	2028710
2024-04-22	57.91	58.67	57.71	58.51	1955087
2024-04-23	57.62	58.74	57.47	58.70	3003735
2024-04-24	59.10	59.30	58.69	59.24	2063721
2024-04-25	57.37	58.13	57.09	57.21	3969933
2024-04-26	56.91	56.91	55.80	56.43	4065233
2024-04-29	55.88	56.90	55.87	56.81	2500757
2024-04-30	56.23	56.34	55.16	55.16	2456366
2024-05-01	55.30	55.74	54.81	55.00	2307704
2024-05-02	55.76	56.35	55.51	55.58	2781881
2024-05-03	56.26	56.74	55.92	56.26	2087955
2024-05-06	56.86	56.92	56.60	56.86	1181169
2024-05-07	57.56	57.71	57.31	57.47	2043663
2024-05-08	56.58	56.76	56.35	56.50	1481093
2024-05-09	56.73	57.13	56.43	57.12	1551264
2024-05-10	57.50	57.67	57.13	57.19	1560245
2024-05-13	57.42	57.67	57.17	57.18	1485438
2024-05-14	59.28	59.38	58.50	58.79	2546768
2024-05-15	59.47	59.56	58.31	59.27	1589263
2024-05-16	59.53	60.78	59.40	60.02	2439743
2024-05-17	60.42	61.61	60.18	61.47	3522181
2024-05-20	61.36	62.02	61.23	61.58	2365427
2024-05-21	61.69	62.28	61.44	61.63	1787981
2024-05-22	61.29	61.29	58.67	58.73	3621354
2024-05-23	59.04	59.24	58.33	58.75	2125295
2024-05-24	58.83	59.75	58.79	59.63	2395664
2024-05-28	59.97	60.19	59.30	59.60	2119142
2024-05-29	60.07	60.84	59.41	59.45	3208038
2024-05-30	59.55	59.68	58.54	58.66	2229998
2024-05-31	59.59	59.88	58.67	59.53	2023670
2024-06-03	59.03	59.40	58.47	59.38	2063987
2024-06-04	57.92	58.20	57.37	58.07	3687898
2024-06-05	58.25	58.64	57.97	58.62	2605678
2024-06-06	58.67	59.77	58.48	59.70	2233202
2024-06-07	58.77	58.88	58.19	58.19	1665761
2024-06-10	58.31	58.54	58.04	58.41	1138167
2024-06-11	56.40	56.81	56.21	56.80	2494367
2024-06-12	58.13	58.22	57.26	57.39	2679624
2024-06-13	57.09	57.40	56.65	57.35	2062671
2024-06-14	56.33	57.10	56.29	56.83	2218491
2024-06-17	55.84	56.39	55.68	56.25	2568835
2024-06-18	56.05	56.79	55.95	56.66	2759166
2024-06-20	57.00	57.41	56.75	57.21	1895585
2024-06-21	56.63	56.83	56.32	56.58	2227017
2024-06-24	56.65	57.37	56.60	56.69	1872533
2024-06-25	57.00	57.06	56.71	56.97	1538748
2024-06-26	57.35	57.53	57.01	57.33	1905214
2024-06-27	56.85	57.00	56.61	56.74	1755440
2024-06-28	57.54	57.57	56.93	57.09	1610524
2024-07-01	57.81	58.44	57.53	57.71	1575229
2024-07-02	57.11	57.83	57.06	57.75	1557967
2024-07-03	59.00	60.03	58.96	59.54	1861735
2024-07-05	59.47	59.66	58.86	59.49	1500411
2024-07-08	58.63	59.00	58.16	58.35	1877678
2024-07-09	58.56	58.66	58.18	58.36	1551234
2024-07-10	58.03	58.64	57.98	58.55	1639207
2024-07-11	58.77	58.93	57.87	58.23	2212487
2024-07-12	59.40	59.77	59.18	59.27	2595204
2024-07-15	58.31	58.65	58.01	58.31	1878041
2024-07-16	57.00	57.34	56.49	57.20	2433312
2024-07-17	57.41	57.63	56.98	56.99	1820667
2024-07-18	56.95	56.98	56.05	56.12	2438329
2024-07-19	55.60	55.93	55.10	55.65	2077719
2024-07-22	55.60	55.85	55.39	55.75	1939132
2024-07-23	54.68	55.19	54.42	55.07	2585623
2024-07-24	55.07	55.24	54.40	54.43	2075090
2024-07-25	54.40	55.38	54.21	54.79	2669054
2024-07-26	55.21	55.55	54.94	55.38	1847005
2024-07-29	54.79	55.06	54.56	55.01	2167046
2024-07-30	53.76	54.21	53.48	54.11	2892664
2024-07-31	55.16	56.00	55.02	55.53	2547850
2024-08-01	54.99	55.16	53.81	54.26	2525184
2024-08-02	54.57	54.65	53.58	54.01	2996408
2024-08-05	52.00	53.25	51.73	53.04	3524876
2024-08-06	52.50	53.92	52.42	53.52	2870182
2024-08-07	53.59	53.68	52.74	52.76	2465397
2024-08-08	52.97	53.54	52.94	53.15	2267770
2024-08-09	53.64	53.93	53.15	53.76	2124534
2024-08-12	53.72	53.95	53.21	53.56	2226923
2024-08-13	53.39	53.73	53.23	53.66	2203909
2024-08-14	52.36	52.59	52.00	52.25	3564948
2024-08-15	52.57	52.99	52.48	52.65	2612082
2024-08-16	52.65	53.51	52.49	53.24	2683816
2024-08-19	53.62	54.11	53.59	53.96	2288652
2024-08-20	53.85	54.11	53.54	53.64	2324193
2024-08-21	55.12	55.44	54.88	55.35	2128629
2024-08-22	54.83	54.88	54.19	54.29	1792906
2024-08-23	54.54	55.20	54.34	55.19	2241094
2024-08-26	55.80	55.98	55.25	55.51	2845609
2024-08-27	55.53	55.81	55.27	55.67	2970799
2024-08-28	54.35	54.58	54.11	54.42	3465180
2024-08-29	54.76	55.37	54.57	55.13	2106696
2024-08-30	54.95	55.20	54.68	55.13	1650091
2024-09-03	52.74	52.82	51.92	52.34	4824710
2024-09-04	52.03	52.75	52.03	52.25	2353230
2024-09-05	52.54	52.84	52.39	52.51	1776632
2024-09-06	51.65	51.99	51.09	51.39	2871160
2024-09-09	51.94	52.00	51.56	51.78	2224210
2024-09-10	51.31	51.39	50.90	51.32	2482845
2024-09-11	52.06	52.86	51.43	52.81	3468283
2024-09-12	52.89	53.77	52.76	52.20	3641989
2024-09-13	52.78	53.25	52.78	52.89	2782231
2024-09-16	53.46	53.74	53.16	53.54	3337421
2024-09-17	53.55	53.92	53.33	53.45	2040942
2024-09-18	53.55	54.01	53.02	53.05	2151280
2024-09-19	55.36	55.45	54.79	55.19	3185474
2024-09-20	54.42	54.56	53.79	53.79	3280137
2024-09-23	54.03	54.61	53.95	54.59	1792593
2024-09-24	57.06	57.41	56.67	57.35	4251757
2024-09-25	58.01	58.13	57.64	57.73	3242692
2024-09-26	60.35	61.20	59.93	60.91	4908568
2024-09-27	61.74	62.32	61.70	62.01	3578019
2024-09-30	62.50	62.56	61.74	62.11	3113161
2024-10-01	61.76	62.50	61.51	62.39	3066362
2024-10-02	62.52	63.21	62.41	62.43	2409059
2024-10-03	60.81	61.29	60.77	60.89	2833697
2024-10-04	60.67	60.93	60.34	60.57	1848307
2024-10-07	60.83	61.03	60.57	60.81	1372221
2024-10-08	58.57	58.60	57.97	58.40	3470265
2024-10-09	58.01	58.37	57.87	58.18	1633612
2024-10-10	58.24	58.93	57.96	58.91	1732648
2024-10-11	58.80	59.27	58.64	58.95	1648274
2024-10-14	58.55	59.56	58.36	59.43	2279103
2024-10-15	58.41	58.63	58.03	58.16	2547627
2024-10-16	58.78	58.82	56.61	56.73	4033495
2024-10-17	56.73	56.90	56.33	56.89	2796018
2024-10-18	57.31	57.36	56.96	57.12	1446613
2024-10-21	56.81	57.04	56.11	56.32	1711242
2024-10-22	56.62	56.73	56.38	56.64	1355139
2024-10-23	55.55	55.88	55.47	55.73	1517331
2024-10-24	56.28	56.31	55.46	56.16	1770984
2024-10-25	56.49	56.93	56.30	56.44	1727829
2024-10-28	56.73	57.18	56.65	57.12	1706676
2024-10-29	57.40	57.66	57.13	57.14	1854540
2024-10-30	56.45	56.96	56.06	56.42	1590769
2024-10-31	56.10	56.13	55.04	55.46	1642038
2024-11-01	56.09	56.24	55.87	55.94	1492956
2024-11-04	55.98	56.56	55.94	56.12	1586029
2024-11-05	56.52	56.72	56.34	56.68	1186216
2024-11-06	55.01	56.02	54.81	55.94	3068148
2024-11-07	57.48	58.51	57.46	57.75	2204545
2024-11-08	56.07	56.10	54.79	55.19	4307531
2024-11-11	53.56	54.22	53.44	53.53	4093971
2024-11-12	52.70	52.77	52.26	52.60	2423060
2024-11-13	52.48	52.69	52.10	52.32	3083411
2024-11-14	52.09	52.43	51.79	52.05	2380964
2024-11-15	52.09	52.38	51.72	51.84	2274897
2024-11-18	52.06	52.67	52.06	52.49	2488366
2024-11-19	52.12	52.75	51.91	52.68	2621813
2024-11-20	52.59	52.59	52.01	52.27	1830490
2024-11-21	51.69	52.08	51.49	52.02	2214424
2024-11-22	51.79	52.40	51.67	52.36	2659507
2024-11-25	52.55	52.65	52.28	52.46	1654052
2024-11-26	51.65	51.70	51.12	51.19	2354178
2024-11-27	51.59	52.03	51.48	51.80	2799378
2024-11-29	52.18	52.98	52.15	52.65	1362519
2024-12-02	52.87	53.01	52.39	52.85	2330788
2024-12-03	53.25	53.57	52.98	53.12	2202421
2024-12-04	53.21	53.21	52.62	52.76	2222971
2024-12-05	52.52	52.72	52.02	52.19	1965836
2024-12-06	52.21	52.25	51.34	51.40	1691213
2024-12-09	54.22	54.67	53.73	53.75	3199759
2024-12-10	53.30	53.66	53.08	53.40	1793955
2024-12-11	53.51	53.70	53.23	53.56	1498750
2024-12-12	52.77	52.90	52.41	52.45	1738056
2024-12-13	51.94	51.99	51.45	51.67	1863026
2024-12-16	51.42	51.65	51.06	51.11	1890772
2024-12-17	50.89	51.26	50.73	51.00	2120380
2024-12-18	50.78	50.91	49.35	49.40	2564807
2024-12-19	49.36	49.47	48.85	48.94	2154727
2024-12-20	48.92	49.78	48.79	49.20	2916292
2024-12-23	49.12	49.56	48.93	49.41	2176967
2024-12-24	49.44	49.46	49.10	49.42	647395
2024-12-26	49.35	49.49	49.12	49.35	1487198
2024-12-27	49.11	49.43	48.92	49.21	1608900
2024-12-30	49.08	49.13	48.68	48.78	2002941
2024-12-31	48.88	49.20	48.76	48.83	1579112
2025-01-02	49.23	49.57	48.97	49.21	2610204
2025-01-03	49.12	49.15	48.55	48.81	3249104
2025-01-06	49.12	49.30	48.43	48.49	2507147
2025-01-07	48.78	48.97	48.11	48.18	1834303
2025-01-08	48.08	48.76	48.06	48.72	2147943
2025-01-10	49.03	49.08	48.38	48.54	2411281
2025-01-13	48.40	49.30	48.37	49.30	2122681
2025-01-14	49.51	49.67	49.24	49.62	1642293
2025-01-15	50.03	50.17	49.59	49.81	2246340
2025-01-16	49.44	49.65	49.01	49.56	4154024
2025-01-17	49.85	50.49	49.76	50.09	2349428
2025-01-21	50.05	50.25	49.84	50.12	3188157
2025-01-22	49.77	49.77	49.07	49.07	3221998
2025-01-23	49.02	49.51	48.78	49.47	2493758
2025-01-24	50.14	50.30	49.75	49.87	1743318
2025-01-27	49.81	49.97	49.43	49.90	2824883
2025-01-28	49.29	49.30	48.42	48.71	2630790
2025-01-29	48.78	49.31	48.63	48.79	2142004
2025-01-30	49.63	49.97	49.42	49.75	2105636
2025-01-31	49.70	49.84	49.01	49.15	1950666
2025-02-03	48.35	49.27	48.23	48.79	2607661
2025-02-04	49.31	49.99	49.16	49.83	2138798
2025-02-05	49.92	50.32	49.88	50.05	2203408
2025-02-06	51.20	51.25	50.55	50.69	2183599
2025-02-07	51.24	51.25	50.27	50.35	2115794
2025-02-10	50.73	50.93	50.57	50.82	1834896
2025-02-11	49.89	50.25	49.66	50.20	2234384
2025-02-12	50.32	51.16	50.25	50.66	2463806
2025-02-13	50.93	51.97	50.82	51.83	2983150
2025-02-14	52.48	52.52	51.53	51.55	2833456
2025-02-18	52.35	52.38	51.70	51.94	1942661
2025-02-19	50.95	51.39	50.63	51.08	2756741
2025-02-20	52.23	52.40	51.86	52.11	3012493
2025-02-21	52.18	52.29	51.40	51.44	2156100
2025-02-24	51.45	51.47	51.06	51.09	1771836
2025-02-25	50.80	50.90	50.40	50.70	2287639
2025-02-26	50.31	50.66	50.09	50.22	2245580
2025-02-27	50.01	50.04	49.25	49.36	2091278
2025-02-28	48.64	48.96	48.08	48.48	3056119
2025-03-03	49.98	50.11	48.60	48.84	3511990
2025-03-04	48.89	49.98	48.43	49.22	2894400
2025-03-05	50.21	50.77	49.91	50.71	2957552
2025-03-06	50.29	50.86	50.29	49.69	2627294
2025-03-07	48.67	50.27	48.67	50.16	3737877
2025-03-10	49.25	50.04	49.18	49.61	5071139
2025-03-11	50.31	50.37	49.32	49.78	3574442
2025-03-12	49.05	49.09	48.21	48.36	3711702
2025-03-13	48.37	49.15	48.21	48.65	3155579
2025-03-14	49.25	49.59	48.97	49.45	2319094
2025-03-17	50.13	50.68	50.10	50.57	3305231
2025-03-18	50.60	50.68	50.07	50.54	2091673
2025-03-19	49.97	50.33	49.76	50.06	2027656
2025-03-20	48.89	49.43	48.81	49.31	2110200
2025-03-21	48.71	49.23	48.64	49.15	2242023
2025-03-24	49.57	49.96	49.03	49.30	2411563
2025-03-25	49.65	49.95	49.58	49.65	2143493
2025-03-26	50.07	50.07	49.60	49.82	2672140
2025-03-27	49.46	49.78	49.26	49.63	2749152
2025-03-28	49.52	49.79	48.84	48.92	2914739
2025-03-31	47.58	48.63	47.30	48.54	3272290
2025-04-01	48.53	48.96	48.36	48.78	2520671
2025-04-02	48.18	48.30	47.52	47.88	3720654
2025-04-03	46.42	47.03	46.10	46.48	4734819
2025-04-04	43.72	43.97	41.67	42.07	8172344
2025-04-07	41.76	44.24	41.15	42.32	7447859
2025-04-08	43.30	43.36	39.73	40.22	6841592
2025-04-09	40.83	44.49	40.66	44.35	8667070
2025-04-10	43.91	44.02	42.26	43.49	5250643
2025-04-11	44.31	45.67	44.29	45.25	4398339
2025-04-14	45.67	46.60	45.47	46.29	3888166
2025-04-15	46.40	46.73	46.05	46.25	1989821
2025-04-16	45.96	46.26	45.32	45.63	2678774
2025-04-17	46.36	46.96	46.25	46.49	2488789
2025-04-21	46.69	47.04	46.30	46.89	2683070
2025-04-22	47.45	47.91	47.26	47.65	2391689
2025-04-23	48.76	49.55	48.30	48.38	3599866
2025-04-24	48.83	49.49	48.66	49.31	2558400
2025-04-25	48.64	48.66	48.03	48.21	3407441
2025-04-28	48.13	48.56	48.04	48.42	2349914
2025-04-29	49.05	49.12	48.53	48.60	1501109
2025-04-30	46.93	47.67	46.75	47.55	3130828
2025-05-01	48.16	48.23	47.42	47.71	3851994
2025-05-02	48.79	49.12	48.51	48.83	3316148
2025-05-05	49.08	49.08	48.40	48.62	1851214
2025-05-06	48.67	48.96	48.54	48.83	2184527
2025-05-07	48.61	48.81	48.22	48.37	2395476
2025-05-08	48.41	48.52	47.92	48.17	3583425
2025-05-09	48.66	48.81	48.46	48.67	2173951
2025-05-12	50.56	51.01	49.76	49.90	3144982
2025-05-13	50.24	50.96	50.11	50.81	2413820
2025-05-14	50.74	50.74	50.10	50.30	1793670
2025-05-15	50.22	50.55	49.99	50.53	1632729
2025-05-16	50.30	50.59	49.87	50.51	3266922
2025-05-19	49.54	50.37	49.54	50.35	2740385
2025-05-20	49.74	50.20	49.43	49.72	2643972
2025-05-21	49.68	49.94	49.29	49.34	1693977
2025-05-22	49.46	49.54	49.13	49.15	2003296
2025-05-23	49.13	49.96	49.02	49.89	1973065
2025-05-27	49.47	49.93	49.46	49.80	2984371
2025-05-28	49.26	49.39	48.89	49.20	2050385
2025-05-29	49.40	49.43	49.05	49.27	2046485
2025-05-30	49.09	49.12	48.45	48.99	2280650

Explore More About BHP

Coins representing dividend payouts and trends

BHP Dividend History

Discover BHP Group Limited'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

BHP Stock Split History

Discover BHP Group Limited'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

BHP Historical Prices

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

Web Analytics