COF Historical Prices

Summary

Key Stock Metrics

128.23

(August 5, 2024)

52-Week Low

210.67

(February 20, 2025)

52-Week High

210.67

(February 20, 2025)

All-Time High

206.03

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-11-16	5.33	5.37	5.33	5.33	8344734
1994-11-17	5.33	5.42	5.29	5.42	4872486
1994-11-18	5.46	5.54	5.42	5.50	1468947
1994-11-21	5.54	5.54	5.37	5.37	348633
1994-11-22	5.33	5.37	5.12	5.12	709869
1994-11-23	5.08	5.17	5.04	5.08	906690
1994-11-25	5.08	5.17	5.08	5.17	132612
1994-11-28	5.21	5.21	5.08	5.08	280527
1994-11-29	5.08	5.12	5.08	5.12	187518
1994-11-30	5.08	5.12	5.08	5.08	130812
1994-12-01	5.12	5.12	4.92	4.92	794478
1994-12-02	4.92	4.92	4.87	4.92	54603
1994-12-05	4.92	4.92	4.87	4.92	19800
1994-12-06	4.92	4.92	4.87	4.87	91209
1994-12-07	4.92	4.92	4.83	4.83	77706
1994-12-08	4.83	4.87	4.79	4.79	169215
1994-12-09	4.75	4.75	4.62	4.67	272127
1994-12-12	4.75	4.87	4.71	4.75	284427
1994-12-13	4.75	4.75	4.71	4.71	146115
1994-12-14	4.75	4.83	4.75	4.79	442242
1994-12-15	4.79	4.87	4.79	4.83	274227
1994-12-16	4.87	5.12	4.87	5.12	442542
1994-12-19	5.08	5.08	5.00	5.04	47403
1994-12-20	5.04	5.12	5.04	5.04	128412
1994-12-21	5.08	5.17	5.08	5.17	96609
1994-12-22	5.17	5.21	5.08	5.21	248424
1994-12-23	5.25	5.33	5.25	5.33	189618
1994-12-27	5.33	5.42	5.29	5.37	113709
1994-12-28	5.33	5.37	5.33	5.37	62106
1994-12-29	5.37	5.37	5.33	5.33	190818
1994-12-30	5.33	5.33	5.33	5.33	15900
1995-01-03	5.37	5.37	5.25	5.33	93309
1995-01-04	5.33	5.37	5.29	5.37	45303
1995-01-05	5.37	5.42	5.29	5.37	54303
1995-01-06	5.29	5.29	5.21	5.25	294027
1995-01-09	5.29	5.29	5.25	5.25	24000
1995-01-10	5.25	5.29	5.25	5.29	19200
1995-01-11	5.25	5.25	5.25	5.25	10800
1995-01-12	5.25	5.25	5.25	5.25	76206
1995-01-13	5.25	5.25	5.17	5.25	84606
1995-01-16	5.29	5.37	5.29	5.33	834381
1995-01-17	5.33	5.33	5.33	5.33	186318
1995-01-18	5.33	5.33	5.21	5.25	60906
1995-01-19	5.25	5.25	5.21	5.21	48603
1995-01-20	5.21	5.21	5.17	5.17	43503
1995-01-23	5.21	5.21	5.12	5.17	115212
1995-01-24	5.21	5.21	5.21	5.21	35103
1995-01-25	5.21	5.46	5.21	5.37	83106
1995-01-26	5.37	5.42	5.33	5.33	92109
1995-01-27	5.37	5.37	5.33	5.37	24300
1995-01-30	5.37	5.37	5.33	5.37	70806
1995-01-31	5.37	5.40	5.33	5.40	354033
1995-02-01	5.42	5.46	5.37	5.46	133212
1995-02-02	5.46	5.62	5.46	5.58	306630
1995-02-03	5.54	5.58	5.50	5.58	278727
1995-02-06	5.58	5.62	5.54	5.58	227121
1995-02-07	5.58	5.58	5.50	5.54	361536
1995-02-08	5.54	5.71	5.50	5.67	494448
1995-02-09	5.75	5.92	5.75	5.79	214221
1995-02-10	5.83	5.83	5.67	5.71	137412
1995-02-13	5.71	5.71	5.58	5.62	516351
1995-02-14	5.58	5.58	5.42	5.46	1084908
1995-02-15	5.46	5.71	5.46	5.71	870087
1995-02-16	5.71	5.71	5.62	5.67	347733
1995-02-17	5.67	5.67	5.62	5.67	154215
1995-02-21	5.67	5.71	5.62	5.71	644463
1995-02-22	5.71	5.83	5.71	5.79	874887
1995-02-23	5.83	5.87	5.79	5.79	1391838
1995-02-24	5.79	5.79	5.67	5.71	830781
1995-02-27	5.67	5.71	5.62	5.67	310530
1995-02-28	5.75	6.08	5.75	6.08	3169815
1995-03-01	6.12	6.50	6.08	6.46	3259524
1995-03-02	6.50	6.67	6.46	6.62	2353134
1995-03-03	6.62	6.62	6.46	6.46	1156914
1995-03-06	6.33	6.42	6.25	6.29	1408041
1995-03-07	6.25	6.33	6.25	6.33	1043202
1995-03-08	6.37	6.46	6.37	6.37	774375
1995-03-09	6.37	6.37	6.33	6.37	480048
1995-03-10	6.33	6.37	6.25	6.29	770475
1995-03-13	6.33	6.33	6.29	6.29	583257
1995-03-14	6.37	6.46	6.29	6.46	1176717
1995-03-15	6.46	6.54	6.42	6.46	1154814
1995-03-16	6.50	6.50	6.17	6.25	1067205
1995-03-17	6.17	6.33	6.17	6.21	1276626
1995-03-20	6.21	6.37	6.17	6.37	735072
1995-03-21	6.37	6.50	6.25	6.25	1121211
1995-03-22	6.29	6.33	6.21	6.33	452745
1995-03-23	6.29	6.29	6.21	6.25	672666
1995-03-24	6.21	6.37	6.21	6.25	1575756
1995-03-27	6.29	6.46	6.29	6.46	937593
1995-03-28	6.42	6.50	6.37	6.42	741372
1995-03-29	6.42	6.50	6.33	6.33	1027002
1995-03-30	6.37	6.37	6.29	6.37	700269
1995-03-31	6.46	6.46	6.29	6.37	720372
1995-04-03	6.37	6.37	6.29	6.37	462345
1995-04-04	6.37	6.42	6.29	6.29	529851
1995-04-05	6.21	6.37	6.21	6.21	1111011
1995-04-06	6.25	6.29	6.25	6.25	546054
1995-04-07	6.29	6.29	6.08	6.08	1371135
1995-04-10	6.12	6.37	6.12	6.37	1105611
1995-04-11	6.33	6.50	6.33	6.37	620760
1995-04-12	6.50	6.71	6.50	6.62	2507649
1995-04-13	6.62	6.83	6.62	6.79	1372335
1995-04-17	6.83	6.96	6.79	6.79	832881
1995-04-18	6.83	6.83	6.71	6.75	2180316
1995-04-19	6.75	6.87	6.46	6.58	2268225
1995-04-20	6.58	6.79	6.54	6.67	2178516
1995-04-21	6.67	6.67	6.58	6.58	675066
1995-04-24	6.58	6.62	6.50	6.62	459345
1995-04-25	6.58	6.67	6.58	6.58	781578
1995-04-26	6.62	6.71	6.54	6.67	1323432
1995-04-27	6.67	6.71	6.62	6.71	456045
1995-04-28	6.71	6.79	6.62	6.71	1126011
1995-05-01	6.71	6.71	6.42	6.50	719472
1995-05-02	6.54	6.71	6.54	6.71	987999
1995-05-03	6.71	6.92	6.71	6.87	1772877
1995-05-04	6.87	6.96	6.67	6.79	1531053
1995-05-05	6.75	6.92	6.75	6.87	762075
1995-05-08	6.83	6.96	6.83	6.96	460545
1995-05-09	7.00	7.17	7.00	7.17	986199
1995-05-10	7.29	7.29	7.04	7.21	856884
1995-05-11	7.25	7.25	7.08	7.17	659766
1995-05-12	7.17	7.25	7.17	7.17	769875
1995-05-15	7.17	7.21	6.96	7.08	266727
1995-05-16	7.12	7.33	7.12	7.33	1051005
1995-05-17	7.33	7.50	7.29	7.29	894987
1995-05-18	7.25	7.25	7.04	7.12	648063
1995-05-19	7.04	7.08	6.83	6.96	368136
1995-05-22	7.00	7.08	6.96	7.08	693969
1995-05-23	7.04	7.42	7.04	7.25	1246023
1995-05-24	7.25	7.29	7.17	7.25	943893
1995-05-25	7.25	7.25	7.08	7.12	497748
1995-05-26	7.17	7.17	7.12	7.17	390339
1995-05-30	7.17	7.21	6.96	7.00	384636
1995-05-31	6.96	7.00	6.83	7.00	1002699
1995-06-01	6.87	7.17	6.75	7.17	3035103
1995-06-02	7.08	7.37	7.00	7.33	2134113
1995-06-05	7.29	7.46	7.29	7.33	860184
1995-06-06	7.33	7.37	7.21	7.21	396039
1995-06-07	7.21	7.21	7.04	7.04	525051
1995-06-08	7.08	7.12	7.00	7.00	496848
1995-06-09	7.00	7.00	6.79	6.92	1050405
1995-06-12	6.87	6.96	6.87	6.87	498648
1995-06-13	6.96	7.17	6.92	7.08	620460
1995-06-14	7.17	7.17	7.04	7.04	522951
1995-06-15	7.17	7.25	7.04	7.12	807681
1995-06-16	7.12	7.25	7.04	7.25	1255626
1995-06-19	7.29	7.37	7.25	7.33	872187
1995-06-20	7.42	7.50	7.33	7.37	1350135
1995-06-21	7.42	7.46	7.29	7.33	1057005
1995-06-22	7.29	7.37	7.29	7.29	1039602
1995-06-23	7.33	7.37	7.25	7.33	268527
1995-06-26	7.25	7.29	7.04	7.17	534951
1995-06-27	7.25	7.25	6.71	6.75	1230423
1995-06-28	6.83	6.83	6.62	6.67	1972695
1995-06-29	6.67	6.87	6.62	6.75	1941492
1995-06-30	6.79	6.92	6.50	6.54	2285628
1995-07-03	6.50	6.62	6.50	6.58	416442
1995-07-05	6.54	6.71	6.50	6.71	1657365
1995-07-06	6.79	7.00	6.79	6.96	1308729
1995-07-07	7.04	7.12	6.96	7.08	766275
1995-07-10	7.17	7.46	7.12	7.46	1336332
1995-07-11	7.25	7.46	7.21	7.46	1636962
1995-07-12	7.58	7.83	7.54	7.58	1351335
1995-07-13	7.54	7.54	7.25	7.42	1132611
1995-07-14	7.37	7.37	7.04	7.12	963096
1995-07-17	7.12	7.29	7.08	7.21	633063
1995-07-18	7.17	7.42	7.17	7.21	1637562
1995-07-19	7.33	7.50	7.17	7.25	1750074
1995-07-20	7.33	7.58	7.33	7.50	1734171
1995-07-21	7.46	7.54	7.46	7.54	2567055
1995-07-24	7.58	7.62	7.50	7.58	581457
1995-07-25	7.58	7.75	7.54	7.75	1042902
1995-07-26	7.75	7.75	7.62	7.71	903990
1995-07-27	7.71	7.87	7.71	7.87	561654
1995-07-28	7.87	8.04	7.87	8.00	916890
1995-07-31	7.92	7.96	7.87	7.92	329733
1995-08-01	7.92	7.96	7.87	7.92	299130
1995-08-02	8.00	8.08	7.92	7.92	319230
1995-08-03	7.83	7.87	7.79	7.83	883287
1995-08-04	7.87	7.92	7.79	7.87	478248
1995-08-07	7.96	8.17	7.92	8.12	205521
1995-08-08	8.08	8.08	7.87	7.92	324930
1995-08-09	7.96	8.00	7.83	7.87	393339
1995-08-10	7.79	7.79	7.46	7.58	604860
1995-08-11	7.62	7.75	7.62	7.71	592257
1995-08-14	7.67	7.87	7.67	7.87	209121
1995-08-15	7.87	7.92	7.75	7.92	392439
1995-08-16	8.17	8.37	8.12	8.33	1821780
1995-08-17	8.58	8.67	8.42	8.46	1470447
1995-08-18	8.50	8.62	8.46	8.62	1061805
1995-08-21	8.67	8.79	8.58	8.62	1090908
1995-08-22	8.62	8.62	8.54	8.58	676566
1995-08-23	8.62	8.71	8.62	8.67	1199220
1995-08-24	8.67	8.67	8.58	8.62	627963
1995-08-25	8.67	8.67	8.58	8.62	852984
1995-08-28	8.67	8.67	8.33	8.42	965496
1995-08-29	8.50	8.50	8.42	8.50	1081308
1995-08-30	8.58	8.71	8.58	8.71	1369635
1995-08-31	8.75	8.75	8.67	8.67	282927
1995-09-01	8.71	9.00	8.67	9.00	579957
1995-09-05	9.00	9.29	8.87	9.21	1095108
1995-09-06	9.17	9.37	9.04	9.08	1264026
1995-09-07	9.17	9.33	9.17	9.29	1010799
1995-09-08	9.29	9.58	9.25	9.42	522951
1995-09-11	9.46	9.58	9.42	9.54	602460
1995-09-12	9.54	9.54	9.42	9.50	901290
1995-09-13	9.50	9.58	9.42	9.58	590157
1995-09-14	9.58	9.83	9.58	9.83	888987
1995-09-15	9.75	9.87	9.58	9.67	1400838
1995-09-18	9.42	9.50	9.00	9.21	2009901
1995-09-19	9.12	9.21	8.87	9.04	1443744
1995-09-20	9.00	9.25	8.83	9.21	1197120
1995-09-21	9.25	9.54	9.25	9.46	1110111
1995-09-22	9.25	9.46	9.21	9.46	1347435
1995-09-25	9.42	9.42	9.08	9.17	332133
1995-09-26	9.17	9.25	9.08	9.17	371136
1995-09-27	9.17	9.17	8.79	8.92	812181
1995-09-28	8.96	9.12	8.96	9.12	617160
1995-09-29	9.08	9.79	9.08	9.79	1135014
1995-10-02	9.75	9.75	9.54	9.54	481548
1995-10-03	9.62	9.62	9.29	9.42	651963
1995-10-04	9.42	9.42	9.25	9.37	233721
1995-10-05	9.37	9.58	9.33	9.58	282327
1995-10-06	9.58	9.58	9.42	9.50	124512
1995-10-09	9.50	9.50	9.25	9.29	152415
1995-10-10	9.12	9.12	8.96	9.04	426042
1995-10-11	9.04	9.12	8.96	9.08	308730
1995-10-12	9.12	9.29	9.04	9.12	377436
1995-10-13	9.17	9.71	9.17	9.58	968496
1995-10-16	9.54	9.54	9.42	9.50	165315
1995-10-17	9.62	9.62	9.17	9.25	532251
1995-10-18	9.33	9.42	8.83	8.87	2778276
1995-10-19	8.96	9.12	8.87	9.04	1186017
1995-10-20	9.00	9.04	8.79	8.83	1298829
1995-10-23	8.83	9.00	8.83	8.87	787578
1995-10-24	8.92	9.04	8.75	8.75	788178
1995-10-25	8.75	8.79	8.08	8.46	2077707
1995-10-26	8.46	8.62	8.21	8.50	821481
1995-10-27	8.29	8.75	8.21	8.75	1077708
1995-10-30	8.75	8.75	8.42	8.46	276327
1995-10-31	8.46	8.58	8.00	8.17	730272
1995-11-01	8.21	8.54	8.08	8.54	780078
1995-11-02	8.42	8.79	8.33	8.79	402339
1995-11-03	8.75	8.96	8.75	8.79	696369
1995-11-06	8.79	8.87	8.75	8.87	782478
1995-11-07	8.87	8.87	8.79	8.83	500748
1995-11-08	8.87	9.04	8.83	9.00	258324
1995-11-09	8.92	9.17	8.92	9.04	607560
1995-11-10	8.96	9.00	8.87	8.87	183018
1995-11-13	8.79	8.87	8.75	8.83	274227
1995-11-14	8.75	8.75	8.67	8.67	276627
1995-11-15	8.62	8.67	8.29	8.37	607860
1995-11-16	8.37	8.62	8.37	8.50	270327
1995-11-17	8.50	8.50	8.33	8.42	361536
1995-11-20	8.46	8.46	8.17	8.21	677166
1995-11-21	8.17	8.21	7.92	7.96	430842
1995-11-22	8.00	8.00	7.79	7.83	1599459
1995-11-24	7.87	8.00	7.83	7.96	863784
1995-11-27	7.96	8.00	7.83	7.87	609960
1995-11-28	7.87	7.87	7.71	7.83	602160
1995-11-29	7.87	8.12	7.87	7.92	1827783
1995-11-30	8.25	8.42	8.21	8.42	601260
1995-12-01	8.33	8.75	8.33	8.54	543354
1995-12-04	8.58	8.87	8.54	8.79	550554
1995-12-05	8.79	8.92	8.75	8.92	776478
1995-12-06	8.92	8.96	8.62	8.71	644163
1995-12-07	8.71	8.71	8.42	8.58	351333
1995-12-08	8.58	8.58	8.46	8.46	366936
1995-12-11	8.50	8.54	8.42	8.50	168015
1995-12-12	8.42	8.46	8.29	8.33	154215
1995-12-13	8.37	8.46	8.21	8.29	381336
1995-12-14	8.29	8.29	7.67	7.83	1485747
1995-12-15	7.83	8.04	7.83	7.87	935193
1995-12-18	7.87	7.87	7.58	7.71	987099
1995-12-19	7.62	7.96	7.62	7.96	906990
1995-12-20	7.96	7.96	7.67	7.79	1534953
1995-12-21	7.79	8.04	7.75	7.96	1582056
1995-12-22	8.04	8.25	8.00	8.08	900390
1995-12-26	8.04	8.17	8.04	8.08	286227
1995-12-27	8.08	8.12	8.04	8.04	464145
1995-12-28	8.00	8.04	7.87	7.87	632163
1995-12-29	7.87	7.96	7.83	7.96	798978
1996-01-02	7.92	7.92	7.79	7.79	477348
1996-01-03	7.92	8.21	7.92	8.12	371436
1996-01-04	8.12	8.21	7.87	7.87	593757
1996-01-05	7.83	7.96	7.83	7.92	549054
1996-01-08	7.92	8.04	7.92	8.04	157515
1996-01-09	8.04	8.17	7.92	7.96	522651
1996-01-10	7.87	7.87	7.50	7.50	802278
1996-01-11	7.58	7.71	7.58	7.67	1362735
1996-01-12	7.58	7.62	7.42	7.46	1610559
1996-01-15	7.50	7.50	7.25	7.29	1642362
1996-01-16	7.33	7.50	7.33	7.42	680466
1996-01-17	7.46	8.04	7.46	7.96	2289228
1996-01-18	8.25	8.25	8.08	8.17	1306929
1996-01-19	8.17	8.37	8.12	8.33	1419141
1996-01-22	8.37	8.58	8.37	8.54	1104108
1996-01-23	8.58	8.71	8.58	8.71	1107711
1996-01-24	8.62	8.62	8.08	8.33	2760876
1996-01-25	8.58	8.87	8.50	8.87	1087008
1996-01-26	8.92	8.92	8.54	8.75	1249023
1996-01-29	8.79	8.79	8.54	8.67	431742
1996-01-30	8.62	8.67	8.58	8.67	403839
1996-01-31	8.62	9.00	8.58	8.96	1879686
1996-02-01	9.00	9.00	8.79	8.92	1199520
1996-02-02	8.87	9.29	8.87	9.08	2105610
1996-02-05	8.96	8.96	8.79	8.83	525951
1996-02-06	8.79	8.83	8.54	8.67	816381
1996-02-07	8.75	8.92	8.71	8.75	690669
1996-02-08	8.83	8.87	8.79	8.83	614760
1996-02-09	8.83	9.04	8.83	8.96	635763
1996-02-12	8.92	9.00	8.75	8.87	545454
1996-02-13	8.83	9.33	8.75	9.21	1220220
1996-02-14	9.12	9.33	9.12	9.21	671166
1996-02-15	9.08	9.25	8.92	8.96	500448
1996-02-16	8.87	9.00	8.87	8.92	563154
1996-02-20	8.83	8.83	8.62	8.67	423642
1996-02-21	8.62	8.83	8.62	8.71	476448
1996-02-22	8.87	9.00	8.75	8.92	579057
1996-02-23	8.87	9.08	8.87	9.08	695169
1996-02-26	9.12	9.12	8.92	9.00	580857
1996-02-27	9.00	9.00	8.75	8.79	381936
1996-02-28	8.83	9.00	8.83	8.87	557754
1996-02-29	8.83	8.96	8.75	8.92	753675
1996-03-01	8.96	8.96	8.75	8.79	666366
1996-03-04	8.83	9.00	8.83	8.92	416142
1996-03-05	8.87	9.04	8.83	8.92	937293
1996-03-06	8.92	8.92	8.75	8.83	603660
1996-03-07	8.75	8.79	8.71	8.75	296730
1996-03-08	8.50	8.54	7.92	8.04	1207920
1996-03-11	8.04	8.33	8.00	8.33	1165017
1996-03-12	8.21	8.29	8.08	8.25	553854
1996-03-13	8.25	8.25	8.08	8.17	749175
1996-03-14	8.21	8.46	8.21	8.37	1775577
1996-03-15	8.33	8.33	8.21	8.25	990999
1996-03-18	8.42	8.67	8.29	8.67	1247523
1996-03-19	8.92	9.12	8.92	9.08	2922591
1996-03-20	9.33	9.58	9.17	9.29	1590159
1996-03-21	9.25	9.25	8.92	9.00	983196
1996-03-22	9.00	9.17	8.83	9.17	598560
1996-03-25	9.17	9.29	9.17	9.21	1081908
1996-03-26	9.21	9.21	9.00	9.00	292227
1996-03-27	9.08	9.17	9.04	9.08	348633
1996-03-28	9.04	9.12	8.92	9.12	297630
1996-03-29	9.12	9.17	9.08	9.17	493248
1996-04-01	9.17	9.50	9.12	9.50	1332732
1996-04-02	9.58	9.58	9.17	9.21	801678
1996-04-03	9.21	9.29	9.08	9.21	464745
1996-04-04	9.21	9.25	9.08	9.12	280527
1996-04-08	8.75	8.92	8.75	8.87	706869
1996-04-09	8.96	8.96	8.75	8.75	621660
1996-04-10	8.75	8.79	8.71	8.75	579357
1996-04-11	8.75	8.75	8.33	8.33	1425441
1996-04-12	8.37	8.67	8.33	8.58	486648
1996-04-15	8.62	8.62	8.42	8.46	330033
1996-04-16	8.50	8.58	8.33	8.37	955896
1996-04-17	8.42	8.71	8.33	8.62	1256226
1996-04-18	8.67	9.17	8.58	9.17	1168617
1996-04-19	9.17	9.21	9.00	9.08	509151
1996-04-22	9.17	9.21	9.00	9.08	551454
1996-04-23	9.00	9.58	9.00	9.50	1182117
1996-04-24	9.50	9.71	9.42	9.46	899490
1996-04-25	9.46	9.50	9.37	9.42	249624
1996-04-26	9.37	9.96	9.37	9.96	842184
1996-04-29	9.83	10.04	9.83	10.04	578457
1996-04-30	10.00	10.04	9.83	9.83	1189917
1996-05-01	9.83	10.00	9.75	9.92	696369
1996-05-02	9.75	9.87	9.58	9.62	1226523
1996-05-03	9.71	9.75	9.54	9.58	189018
1996-05-06	9.58	9.58	9.17	9.25	247824
1996-05-07	9.33	9.42	9.08	9.08	288027
1996-05-08	9.08	9.33	9.00	9.29	696669
1996-05-09	9.33	9.33	9.04	9.21	209121
1996-05-10	9.37	9.71	9.37	9.67	412239
1996-05-13	9.67	10.00	9.67	9.87	719472
1996-05-14	9.87	9.92	9.79	9.83	365736
1996-05-15	9.83	9.92	9.67	9.71	220521
1996-05-16	9.71	9.71	9.46	9.50	332733
1996-05-17	9.58	9.67	9.54	9.62	298830
1996-05-20	9.71	9.92	9.62	9.83	487548
1996-05-21	10.04	10.42	10.04	10.21	1390638
1996-05-22	10.17	10.79	10.12	10.58	1394538
1996-05-23	10.79	10.79	10.58	10.58	885987
1996-05-24	10.58	10.75	10.58	10.71	569757
1996-05-28	10.75	10.75	10.37	10.37	435942
1996-05-29	10.33	10.33	10.08	10.08	727872
1996-05-30	10.17	10.33	9.96	10.21	598560
1996-05-31	10.25	10.25	10.04	10.12	258024
1996-06-03	10.08	10.25	10.08	10.17	679566
1996-06-04	10.21	10.33	10.21	10.21	268227
1996-06-05	10.25	10.25	10.08	10.21	189018
1996-06-06	10.33	10.42	10.08	10.08	677466
1996-06-07	10.08	10.08	9.92	10.04	253224
1996-06-10	10.12	10.12	9.92	10.04	269727
1996-06-11	10.08	10.08	9.87	10.00	538854
1996-06-12	10.00	10.04	9.62	9.62	706269
1996-06-13	9.67	9.67	9.46	9.67	739272
1996-06-14	9.62	10.00	9.58	9.87	437442
1996-06-17	9.79	9.96	9.75	9.87	259524
1996-06-18	9.96	10.50	9.96	10.33	1615362
1996-06-19	10.37	10.42	10.08	10.12	2315931
1996-06-20	9.96	10.08	9.71	9.75	2403840
1996-06-21	9.83	9.92	9.67	9.67	917790
1996-06-24	9.71	9.71	9.58	9.67	416442
1996-06-25	9.71	9.71	9.50	9.58	382236
1996-06-26	9.67	9.67	9.54	9.54	224121
1996-06-27	9.54	9.58	9.50	9.58	977496
1996-06-28	9.54	9.62	9.37	9.50	758175
1996-07-01	9.46	9.71	9.46	9.67	330933
1996-07-02	9.67	9.67	9.58	9.67	351633
1996-07-03	9.62	9.71	9.62	9.71	425442
1996-07-05	9.58	9.58	9.50	9.54	329733
1996-07-08	9.46	9.58	9.21	9.21	871887
1996-07-09	9.17	9.29	9.12	9.21	557754
1996-07-10	9.25	9.33	9.04	9.08	380736
1996-07-11	9.04	9.04	8.67	8.79	312030
1996-07-12	8.87	8.87	8.75	8.87	298830
1996-07-15	8.87	8.87	8.58	8.71	729672
1996-07-16	8.67	8.67	8.33	8.62	813081
1996-07-17	8.75	9.08	8.75	9.04	433542
1996-07-18	9.08	9.58	8.87	9.54	1384938
1996-07-19	9.46	9.58	9.37	9.54	505251
1996-07-22	9.54	9.54	9.42	9.54	246024
1996-07-23	9.50	9.58	9.46	9.54	1113411
1996-07-24	9.46	9.58	9.42	9.50	1006599
1996-07-25	9.58	9.75	9.54	9.71	507351
1996-07-26	9.71	9.79	9.71	9.79	321930
1996-07-29	9.79	9.79	9.58	9.58	265227
1996-07-30	9.67	9.67	9.50	9.62	195618
1996-07-31	9.62	9.67	9.54	9.62	231021
1996-08-01	9.62	9.79	9.58	9.75	250224
1996-08-02	9.87	10.21	9.83	10.21	477048
1996-08-05	10.17	10.21	10.12	10.17	180018
1996-08-06	10.12	10.29	10.12	10.25	431742
1996-08-07	10.21	10.21	10.00	10.08	343833
1996-08-08	10.04	10.12	9.87	9.96	300330
1996-08-09	10.04	10.12	9.96	10.08	378036
1996-08-12	10.12	10.46	10.08	10.46	678966
1996-08-13	10.37	10.37	10.17	10.17	337533
1996-08-14	10.17	10.50	10.17	10.46	330333
1996-08-15	10.42	10.50	10.42	10.50	390339
1996-08-16	10.50	10.71	10.42	10.58	556554
1996-08-19	10.67	10.83	10.58	10.62	720372
1996-08-20	10.67	10.67	10.21	10.29	615060
1996-08-21	10.33	10.50	10.33	10.33	412539
1996-08-22	10.33	10.46	10.29	10.46	287727
1996-08-23	10.42	10.50	10.37	10.50	204018
1996-08-26	10.50	10.50	10.25	10.25	186318
1996-08-27	10.29	10.37	10.25	10.37	289527
1996-08-28	10.29	10.33	10.29	10.29	113709
1996-08-29	10.29	10.29	10.12	10.12	259524
1996-08-30	10.12	10.17	10.00	10.04	399039
1996-09-03	9.83	9.87	9.67	9.83	549954
1996-09-04	9.87	10.08	9.87	10.04	403839
1996-09-05	10.00	10.04	9.62	9.62	546954
1996-09-06	9.71	9.96	9.71	9.92	377736
1996-09-09	9.92	10.04	9.87	9.96	339333
1996-09-10	9.96	10.17	9.92	10.17	720972
1996-09-11	10.08	10.42	10.04	10.29	375636
1996-09-12	10.29	10.29	10.12	10.17	350433
1996-09-13	10.25	10.33	10.21	10.25	610260
1996-09-16	10.17	10.21	10.12	10.17	147315
1996-09-17	10.12	10.17	9.87	9.92	339333
1996-09-18	9.92	9.92	9.71	9.71	434442
1996-09-19	9.71	9.79	9.71	9.79	142812
1996-09-20	9.71	9.83	9.71	9.79	260124
1996-09-23	9.79	9.79	9.58	9.62	380736
1996-09-24	9.62	9.62	9.42	9.50	752475
1996-09-25	9.54	9.79	9.54	9.79	636663
1996-09-26	9.87	9.92	9.79	9.87	260724
1996-09-27	10.00	10.08	9.92	9.92	583257
1996-09-30	9.87	10.00	9.83	9.96	309630
1996-10-01	10.00	10.17	9.92	9.96	509151
1996-10-02	10.04	10.21	10.04	10.08	818181
1996-10-03	10.29	10.29	10.17	10.21	414639
1996-10-04	10.37	10.50	10.29	10.50	963396
1996-10-07	10.50	10.54	10.37	10.42	177018
1996-10-08	10.54	10.67	10.54	10.54	698769
1996-10-09	10.58	10.79	10.54	10.62	471645
1996-10-10	10.58	10.62	10.33	10.46	582057
1996-10-11	10.54	10.75	10.50	10.67	824781
1996-10-14	10.71	10.83	10.62	10.79	360636
1996-10-15	10.87	11.29	10.87	11.29	1207020
1996-10-16	11.29	11.29	10.75	11.17	2054304
1996-10-17	11.21	11.37	11.12	11.33	1123611
1996-10-18	11.29	11.33	11.25	11.29	702669
1996-10-21	11.25	11.33	11.21	11.21	935793
1996-10-22	11.25	11.29	11.08	11.08	425742
1996-10-23	11.12	11.17	10.96	11.00	318630
1996-10-24	10.96	11.04	10.96	11.00	406239
1996-10-25	11.00	11.04	10.83	11.04	754875
1996-10-28	11.08	11.08	10.92	10.96	138912
1996-10-29	10.96	10.96	10.75	10.79	262524
1996-10-30	10.83	10.87	10.62	10.62	508551
1996-10-31	10.67	10.67	10.33	10.37	947493
1996-11-01	10.46	10.50	10.42	10.42	1316832
1996-11-04	10.46	10.54	10.42	10.50	451845
1996-11-05	10.46	10.96	10.46	10.96	1181217
1996-11-06	11.08	11.17	11.00	11.04	675066
1996-11-07	11.00	11.08	11.00	11.04	337533
1996-11-08	11.08	11.25	11.04	11.21	148515
1996-11-11	11.25	11.29	11.17	11.29	569157
1996-11-12	11.42	11.67	11.37	11.58	1260426
1996-11-13	11.62	11.62	11.42	11.54	631263
1996-11-14	11.62	11.83	11.58	11.79	811581
1996-11-15	11.87	11.92	11.75	11.79	852384
1996-11-18	11.92	12.25	11.87	12.12	1046805
1996-11-19	11.96	11.96	11.50	11.50	1097808
1996-11-20	11.50	11.79	11.46	11.75	922590
1996-11-21	11.83	11.87	11.75	11.83	484548
1996-11-22	11.75	11.92	11.75	11.92	185118
1996-11-25	12.00	12.12	11.92	12.08	427842
1996-11-26	12.00	12.08	11.87	11.87	270627
1996-11-27	11.87	11.96	11.83	11.92	540954
1996-11-29	11.87	12.08	11.87	12.04	254724
1996-12-02	12.08	12.21	12.00	12.21	539454
1996-12-03	12.21	12.29	12.00	12.00	585957
1996-12-04	12.04	12.08	11.58	11.67	706569
1996-12-05	11.58	11.67	11.58	11.67	676266
1996-12-06	11.37	11.58	11.21	11.50	632763
1996-12-09	11.46	11.54	11.46	11.50	247524
1996-12-10	11.58	11.71	11.50	11.62	342633
1996-12-11	11.46	11.46	11.25	11.33	372636
1996-12-12	11.42	11.46	11.29	11.37	286527
1996-12-13	11.37	11.67	11.37	11.58	687969
1996-12-16	11.67	11.83	11.62	11.75	282927
1996-12-17	11.75	11.75	11.54	11.54	367236
1996-12-18	11.54	11.58	11.50	11.54	247824
1996-12-19	11.58	11.67	11.50	11.67	236424
1996-12-20	11.75	11.75	11.62	11.75	490248
1996-12-23	11.83	12.17	11.79	11.92	266427
1996-12-24	12.00	12.00	11.83	12.00	163815
1996-12-26	12.00	12.21	11.96	12.08	292227
1996-12-27	12.08	12.12	11.96	12.00	91509
1996-12-30	12.04	12.12	11.96	12.08	168315
1996-12-31	12.00	12.08	11.96	12.00	330033
1997-01-02	12.00	12.00	11.33	11.42	591057
1997-01-03	11.46	11.54	11.42	11.50	651063
1997-01-06	11.54	11.54	11.37	11.46	247224
1997-01-07	11.42	11.58	11.29	11.33	476448
1997-01-08	11.54	11.54	11.37	11.50	471045
1997-01-09	11.42	11.54	11.33	11.46	357036
1997-01-10	11.46	11.62	11.33	11.62	613560
1997-01-13	11.62	11.71	11.50	11.54	647163
1997-01-14	11.58	11.58	11.46	11.54	715572
1997-01-15	11.50	11.50	11.17	11.25	607260
1997-01-16	11.33	11.33	11.08	11.08	491148
1997-01-17	11.17	11.17	11.00	11.17	1628862
1997-01-20	12.46	13.12	12.33	12.79	5639964
1997-01-21	12.75	13.54	12.75	13.00	3656766
1997-01-22	12.92	13.42	12.79	13.29	1346535
1997-01-23	13.29	13.96	13.21	13.62	1133811
1997-01-24	13.54	13.75	13.54	13.67	1085808
1997-01-27	13.58	13.58	13.29	13.42	898890
1997-01-28	13.42	13.75	13.42	13.54	823581
1997-01-29	13.46	13.46	13.00	13.00	646863
1997-01-30	13.08	13.21	12.96	13.21	465045
1997-01-31	13.25	13.37	13.25	13.33	673566
1997-02-03	13.33	13.37	13.29	13.33	498348
1997-02-04	13.29	13.37	13.29	13.33	285027
1997-02-05	13.29	13.62	13.29	13.50	936393
1997-02-06	13.50	13.71	13.50	13.58	369036
1997-02-07	13.58	13.79	13.58	13.71	384936
1997-02-10	13.75	13.83	13.75	13.79	115512
1997-02-11	13.83	13.92	13.79	13.92	273327
1997-02-12	13.83	14.08	13.83	14.04	291627
1997-02-13	14.00	14.17	13.87	14.08	430842
1997-02-14	14.04	14.62	14.00	14.54	776778
1997-02-18	14.71	14.79	14.42	14.42	447045
1997-02-19	14.42	14.42	14.21	14.21	506451
1997-02-20	14.08	14.12	13.42	13.42	495948
1997-02-21	13.42	13.62	13.33	13.62	868587
1997-02-24	13.62	13.79	13.54	13.75	258024
1997-02-25	13.71	13.75	13.54	13.58	300930
1997-02-26	13.67	13.67	13.46	13.54	2255025
1997-02-27	13.54	13.58	13.37	13.42	320730
1997-02-28	13.33	13.37	13.04	13.25	605760
1997-03-03	13.17	13.37	13.04	13.37	463545
1997-03-04	13.37	13.37	13.21	13.25	346533
1997-03-05	13.25	13.33	13.25	13.33	1011099
1997-03-06	13.33	13.33	13.29	13.33	420642
1997-03-07	13.33	13.62	13.29	13.54	678066
1997-03-10	13.46	13.50	13.37	13.50	214821
1997-03-11	13.46	13.75	13.33	13.75	479448
1997-03-12	13.71	13.75	13.42	13.50	726972
1997-03-13	13.46	13.46	13.08	13.17	954393
1997-03-14	13.17	13.17	13.00	13.04	287427
1997-03-17	12.75	12.75	12.46	12.50	2800779
1997-03-18	12.54	12.54	12.17	12.37	1420941
1997-03-19	12.29	12.46	12.25	12.46	1500450
1997-03-20	12.46	12.58	12.33	12.58	627063
1997-03-21	12.71	12.87	12.71	12.87	470145
1997-03-24	12.87	13.17	12.71	13.08	648063
1997-03-25	13.08	13.29	13.04	13.17	766275
1997-03-26	13.17	13.25	12.79	13.21	718872
1997-03-27	13.21	13.21	12.67	12.83	438042
1997-03-31	12.75	12.75	12.37	12.42	1331232
1997-04-01	12.37	12.46	12.29	12.33	1330632
1997-04-02	12.17	12.17	11.50	11.50	1222920
1997-04-03	11.37	11.42	11.04	11.29	3227421
1997-04-04	11.33	11.54	11.29	11.42	1378038
1997-04-07	11.46	11.67	11.46	11.67	1872786
1997-04-08	11.67	11.67	11.46	11.67	752775
1997-04-09	11.62	11.79	11.54	11.58	1117911
1997-04-10	11.54	11.58	11.50	11.50	386139
1997-04-11	11.46	11.50	11.12	11.17	907290
1997-04-14	11.12	11.17	11.04	11.04	456945
1997-04-15	11.08	11.29	11.08	11.17	813681
1997-04-16	11.12	11.21	11.04	11.08	681366
1997-04-17	11.08	11.67	11.08	11.29	1056705
1997-04-18	11.33	11.58	11.33	11.58	1461744
1997-04-21	11.58	11.79	11.58	11.75	1240923
1997-04-22	11.75	11.75	11.58	11.71	731772
1997-04-23	11.67	11.67	11.54	11.54	575157
1997-04-24	11.54	11.58	11.46	11.50	345333
1997-04-25	11.50	11.50	11.42	11.42	118212
1997-04-28	11.46	11.46	11.29	11.33	309630
1997-04-29	11.54	11.83	11.46	11.62	1573056
1997-04-30	11.62	12.12	11.58	12.04	1600659
1997-05-01	12.04	12.25	12.04	12.25	809781
1997-05-02	12.21	12.62	12.21	12.54	460545
1997-05-05	12.58	12.58	12.37	12.54	393339
1997-05-06	12.46	12.54	12.33	12.37	267027
1997-05-07	12.42	12.42	12.25	12.25	371436
1997-05-08	12.25	12.33	12.25	12.29	213321
1997-05-09	12.33	12.67	12.33	12.67	322230
1997-05-12	12.75	12.92	12.75	12.83	208821
1997-05-13	13.00	13.29	13.00	13.12	932793
1997-05-14	13.21	13.33	13.17	13.29	459345
1997-05-15	11.75	12.46	11.62	12.12	8832582
1997-05-16	12.08	12.25	11.67	11.67	3872787
1997-05-19	11.67	11.67	11.46	11.54	1694868
1997-05-20	11.46	11.62	11.37	11.54	1387038
1997-05-21	11.50	11.50	11.04	11.08	3869787
1997-05-22	10.96	10.96	10.42	10.46	4377138
1997-05-23	10.50	10.92	10.50	10.87	4154514
1997-05-27	10.79	10.83	10.50	10.50	2671467
1997-05-28	10.54	10.58	10.50	10.54	3572457
1997-05-29	10.75	10.79	10.42	10.54	3999099
1997-05-30	10.42	10.83	10.17	10.71	6501648
1997-06-02	10.79	10.92	10.71	10.75	1594059
1997-06-03	10.83	11.08	10.67	11.08	3348033
1997-06-04	11.08	11.08	10.54	10.54	3442242
1997-06-05	10.58	10.58	10.29	10.46	935193
1997-06-06	10.33	10.58	10.21	10.58	3511851
1997-06-09	10.58	10.75	10.54	10.58	1364835
1997-06-10	10.67	10.79	10.62	10.71	795978
1997-06-11	10.79	11.33	10.75	11.21	1711071
1997-06-12	11.12	11.33	11.12	11.33	704169
1997-06-13	11.42	11.71	11.42	11.67	1136214
1997-06-16	11.67	11.71	11.37	11.42	306330
1997-06-17	11.33	11.71	11.00	11.25	1296129
1997-06-18	11.17	11.87	11.17	11.75	1896789
1997-06-19	11.92	12.33	11.83	12.04	1511850
1997-06-20	12.08	12.46	12.04	12.33	1372935
1997-06-23	12.33	12.33	12.04	12.04	1016202
1997-06-24	12.25	12.25	12.00	12.06	730272
1997-06-25	12.06	12.21	12.00	12.08	876387
1997-06-26	12.00	12.12	12.00	12.04	429342
1997-06-27	12.00	12.21	12.00	12.17	383736
1997-06-30	12.14	12.67	12.14	12.58	1184817
1997-07-01	12.64	12.75	12.54	12.64	1150614
1997-07-02	12.67	13.08	12.60	13.08	912690
1997-07-03	13.27	13.46	13.06	13.46	1618362
1997-07-07	13.37	13.37	12.58	12.69	1439544
1997-07-08	12.69	12.69	11.79	11.79	1263726
1997-07-09	11.81	12.04	11.25	11.25	1344132
1997-07-10	11.17	11.64	11.14	11.39	2494149
1997-07-11	11.48	11.67	11.37	11.67	2362134
1997-07-14	11.64	11.81	11.64	11.73	1372035
1997-07-15	11.75	11.75	10.87	11.39	4231323
1997-07-16	11.31	11.54	11.12	11.17	2345034
1997-07-17	11.04	11.17	10.92	11.17	1866486
1997-07-18	11.12	11.12	10.87	10.94	1864986
1997-07-21	10.94	11.25	10.94	11.17	948093
1997-07-22	11.17	11.94	11.12	11.92	1505250
1997-07-23	12.00	12.19	11.77	11.83	1404138
1997-07-24	11.85	11.85	11.54	11.75	662166
1997-07-25	11.81	11.85	11.52	11.58	471945
1997-07-28	11.60	11.75	11.58	11.64	796878
1997-07-29	11.67	12.10	11.62	12.10	874887
1997-07-30	12.04	12.42	11.96	12.33	1338732
1997-07-31	12.33	12.39	12.17	12.27	1593759
1997-08-01	12.23	12.29	11.89	11.92	617460
1997-08-04	11.92	12.17	11.85	12.04	670566
1997-08-05	11.96	12.17	11.96	12.10	555354
1997-08-06	12.14	12.58	12.10	12.50	1415241
1997-08-07	12.54	12.67	12.46	12.50	1074705
1997-08-08	12.42	12.42	11.96	12.12	1410741
1997-08-11	12.12	12.37	12.10	12.37	666966
1997-08-12	12.25	12.31	12.19	12.21	727272
1997-08-13	12.29	12.31	11.92	12.00	2702970
1997-08-14	12.00	12.12	11.83	11.87	1251123
1997-08-15	11.87	11.92	11.75	11.92	1100508
1997-08-18	11.81	11.81	11.52	11.67	961896
1997-08-19	11.71	13.12	11.69	13.00	3816681
1997-08-20	12.54	12.54	12.02	12.12	3296430
1997-08-21	12.31	13.67	12.29	13.37	6766875
1997-08-22	13.00	13.39	12.62	13.08	4458444
1997-08-25	12.83	13.06	12.69	12.96	1824780
1997-08-26	12.96	12.96	12.54	12.60	1454244
1997-08-27	12.67	12.67	12.42	12.48	1294929
1997-08-28	12.56	13.50	12.54	13.12	3748875
1997-08-29	13.21	13.42	12.73	12.87	2096610
1997-09-02	12.89	13.08	12.83	13.02	1262826
1997-09-03	12.94	13.00	12.83	13.00	1559256
1997-09-04	12.96	13.25	12.85	13.06	2333331
1997-09-05	13.10	13.12	12.92	13.00	2848485
1997-09-08	12.94	13.06	12.85	12.98	1137414
1997-09-09	13.04	13.04	12.75	12.85	1446444
1997-09-10	12.87	12.89	12.58	12.58	1214220
1997-09-11	12.75	12.75	12.56	12.62	1753974
1997-09-12	12.71	12.71	12.33	12.46	937293
1997-09-15	12.50	12.81	12.44	12.62	1078008
1997-09-16	12.96	13.27	12.83	13.23	2146413
1997-09-17	13.50	13.73	13.44	13.67	2914191
1997-09-18	13.73	13.79	13.50	13.67	2096610
1997-09-19	13.67	14.04	13.67	14.02	1988598
1997-09-22	14.02	14.14	13.75	14.00	1738674
1997-09-23	14.04	14.46	13.96	14.46	2763876
1997-09-24	14.79	14.92	14.58	14.81	4351035
1997-09-25	14.67	14.67	14.42	14.50	2601558
1997-09-26	14.52	15.00	14.50	14.89	1906089
1997-09-29	14.92	15.12	14.92	15.10	1158414
1997-09-30	15.10	15.25	15.02	15.25	1226223
1997-10-01	15.23	15.54	14.96	15.29	3043503
1997-10-02	15.21	15.21	14.96	15.19	1223820
1997-10-03	15.27	15.42	15.21	15.42	2525952
1997-10-06	15.37	15.56	15.37	15.56	1480047
1997-10-07	15.48	15.54	15.35	15.54	965496
1997-10-08	15.46	15.50	15.31	15.33	1177617
1997-10-09	15.29	15.64	15.27	15.46	1693068
1997-10-10	15.39	15.39	15.27	15.35	797478
1997-10-13	15.42	15.71	15.39	15.69	1106511
1997-10-14	15.87	16.10	15.81	15.85	1654065
1997-10-15	15.52	15.69	15.39	15.60	1042302
1997-10-16	16.17	16.52	15.96	16.25	4991598
1997-10-17	16.25	16.25	15.92	16.00	2263125
1997-10-20	15.98	16.00	15.83	15.89	697269
1997-10-21	15.87	16.08	15.87	16.08	697569
1997-10-22	16.14	16.14	15.96	16.02	1098708
1997-10-23	15.79	15.81	15.62	15.69	843384
1997-10-24	15.77	15.85	15.73	15.83	1498650
1997-10-27	15.69	15.71	14.75	14.75	747075
1997-10-28	14.00	15.08	14.00	15.04	2206419
1997-10-29	15.25	15.67	15.00	15.60	981696
1997-10-30	15.17	15.23	14.71	15.00	552354
1997-10-31	15.04	15.29	15.04	15.21	822081
1997-11-03	15.21	15.35	15.10	15.35	609660
1997-11-04	15.33	15.33	15.04	15.10	708969
1997-11-05	15.04	15.62	15.04	15.58	878187
1997-11-06	15.67	15.81	15.58	15.77	496548
1997-11-07	15.62	15.62	15.35	15.50	640863
1997-11-10	15.48	15.56	15.42	15.42	759375
1997-11-11	15.39	15.64	15.39	15.44	410739
1997-11-12	15.39	15.39	15.14	15.14	300330
1997-11-13	15.14	15.14	14.69	14.87	245124
1997-11-14	14.79	14.81	14.48	14.71	660966
1997-11-17	14.67	15.23	14.67	15.19	517251
1997-11-18	15.19	15.37	15.17	15.33	508851
1997-11-19	15.35	15.58	15.33	15.50	891387
1997-11-20	15.56	15.94	15.56	15.79	905190
1997-11-21	15.83	15.83	15.56	15.58	739572
1997-11-24	15.62	15.62	15.25	15.25	299730
1997-11-25	15.31	15.31	15.08	15.08	1125111
1997-11-26	15.08	15.31	15.08	15.21	623160
1997-11-28	15.27	15.27	15.10	15.10	150015
1997-12-01	15.10	15.64	15.10	15.52	434442
1997-12-02	15.44	15.87	15.44	15.81	933693
1997-12-03	16.00	16.19	15.96	16.02	926193
1997-12-04	16.00	16.12	15.73	16.06	496848
1997-12-05	16.06	16.12	15.96	16.12	904890
1997-12-08	16.17	16.67	16.17	16.31	886587
1997-12-09	16.31	16.33	16.08	16.10	327333
1997-12-10	16.08	16.10	15.48	15.71	538254
1997-12-11	15.64	15.64	15.33	15.54	529251
1997-12-12	15.62	15.87	15.52	15.77	474945
1997-12-15	15.81	16.10	15.81	16.10	623160
1997-12-16	16.17	16.60	16.14	16.58	1395138
1997-12-17	16.60	16.85	16.08	16.10	1430241
1997-12-18	16.19	16.37	16.12	16.31	1101708
1997-12-19	16.33	16.33	16.12	16.14	762075
1997-12-22	16.77	16.96	16.67	16.75	2445243
1997-12-23	17.08	17.85	17.08	17.31	2975997
1997-12-24	17.31	17.33	17.12	17.19	755775
1997-12-26	17.19	17.33	17.00	17.27	391539
1997-12-29	17.25	17.56	17.14	17.44	776778
1997-12-30	17.35	17.96	17.19	17.96	920790
1997-12-31	17.89	18.10	17.81	18.06	266727
1998-01-02	18.06	18.44	18.06	18.08	1390938
1998-01-05	18.02	18.12	17.83	18.00	1589259
1998-01-06	18.00	18.23	17.91	18.14	2449443
1998-01-07	17.87	17.98	17.62	17.66	723372
1998-01-08	17.62	17.81	17.56	17.69	594957
1998-01-09	17.69	17.89	17.41	17.44	802878
1998-01-12	17.16	17.64	16.85	17.62	1164714
1998-01-13	17.64	17.98	17.54	17.98	710469
1998-01-14	18.00	18.35	18.00	18.35	1422141
1998-01-15	18.91	19.85	18.81	19.85	2666067
1998-01-16	19.91	20.16	19.66	19.89	2294928
1998-01-20	19.98	20.31	19.66	20.25	1380438
1998-01-21	20.06	20.06	19.58	19.96	969696
1998-01-22	19.87	19.87	19.29	19.35	1515750
1998-01-23	19.41	19.52	19.00	19.08	683166
1998-01-26	19.16	19.85	19.16	19.77	813681
1998-01-27	19.77	20.75	19.73	20.52	1502850
1998-01-28	20.52	21.50	20.52	21.02	2019501
1998-01-29	21.06	22.29	20.69	21.77	1153014
1998-01-30	21.85	22.04	21.66	21.71	897990
1998-02-02	21.71	22.12	21.71	22.06	683166
1998-02-03	22.14	22.29	21.62	21.66	775878
1998-02-04	21.60	21.83	21.60	21.71	705069
1998-02-05	21.77	21.77	21.37	21.44	465645
1998-02-06	21.41	21.66	21.41	21.54	518751
1998-02-09	21.60	22.46	21.58	22.33	916890
1998-02-10	22.39	22.52	22.23	22.41	590757
1998-02-11	22.33	22.37	22.21	22.25	507951
1998-02-12	22.29	22.31	21.94	22.00	643563
1998-02-13	21.98	22.08	21.58	21.62	426942
1998-02-17	21.77	23.21	21.77	22.71	1730571
1998-02-18	22.83	23.46	22.83	23.16	1494747
1998-02-19	23.16	23.39	23.02	23.35	579057
1998-02-20	23.33	23.39	23.06	23.14	715872
1998-02-23	23.19	23.25	22.46	22.54	636363
1998-02-24	22.60	22.75	22.54	22.56	373536
1998-02-25	22.56	22.56	22.25	22.48	608760
1998-02-26	22.48	22.83	22.48	22.48	1238223
1998-02-27	22.41	22.48	21.94	22.39	866787
1998-03-02	22.41	22.48	22.29	22.33	458745
1998-03-03	22.31	22.37	22.16	22.33	358536
1998-03-04	22.25	22.37	21.83	21.96	610260
1998-03-05	21.37	21.75	21.37	21.52	1022202
1998-03-06	21.52	23.04	21.52	23.02	1097808
1998-03-09	22.96	23.48	22.83	23.04	993699
1998-03-10	23.12	23.83	23.08	23.75	701469
1998-03-11	24.16	24.81	24.14	24.73	928893
1998-03-12	24.69	25.87	24.69	25.77	1367835
1998-03-13	25.77	26.39	25.31	25.89	946893
1998-03-16	25.87	26.00	25.48	25.60	879387
1998-03-17	25.62	25.64	25.33	25.50	659166
1998-03-18	25.46	25.87	25.33	25.73	528351
1998-03-19	25.81	26.16	25.77	25.79	360336
1998-03-20	25.54	25.79	25.43	25.73	270627
1998-03-23	25.54	25.77	25.37	25.37	279027
1998-03-24	25.37	25.96	25.37	25.81	458445
1998-03-25	25.79	26.39	25.50	25.50	801978
1998-03-26	25.58	27.12	25.58	26.91	1660965
1998-03-27	27.08	27.29	26.12	26.12	1623462
1998-03-30	26.16	26.62	26.16	26.35	766275
1998-03-31	26.56	26.73	26.27	26.29	627063
1998-04-01	27.58	28.33	27.43	28.27	1597959
1998-04-02	28.54	28.83	28.25	28.25	873387
1998-04-03	28.33	29.23	28.18	29.08	1345335
1998-04-06	29.08	29.85	29.08	29.68	1167717
1998-04-07	29.91	29.98	29.08	29.31	1355235
1998-04-08	29.31	29.43	28.50	28.77	624060
1998-04-09	28.77	29.39	28.77	29.23	1029702
1998-04-13	29.31	30.14	29.29	30.12	1396038
1998-04-14	30.16	30.41	29.66	30.00	1118511
1998-04-15	30.00	30.06	29.25	29.41	2071407
1998-04-16	31.00	32.43	30.83	32.43	3265827
1998-04-17	32.33	33.56	32.00	33.23	1667565
1998-04-20	33.27	33.45	33.08	33.16	1468647
1998-04-21	33.25	33.64	33.16	33.62	1136214
1998-04-22	33.58	34.98	33.56	34.73	1421841
1998-04-23	34.66	34.73	33.04	33.21	1406841
1998-04-24	33.18	33.91	32.00	32.31	1540953
1998-04-27	30.66	30.89	29.04	30.46	2478846
1998-04-28	31.00	31.52	30.33	30.58	1707171
1998-04-29	30.60	30.81	30.60	30.71	456345
1998-04-30	31.66	32.08	31.33	32.02	1640262
1998-05-01	32.04	32.43	32.04	32.25	618960
1998-05-04	32.23	32.87	32.23	32.62	1078308
1998-05-05	32.60	32.60	31.79	32.37	669066
1998-05-06	32.46	32.64	31.00	31.50	925293
1998-05-07	31.52	31.58	30.91	31.18	516651
1998-05-08	31.25	32.04	31.23	31.71	498948
1998-05-11	31.71	32.50	31.71	31.81	719172
1998-05-12	31.79	32.10	31.41	32.00	522051
1998-05-13	32.00	33.25	32.00	32.87	4505850
1998-05-14	32.87	33.41	32.58	33.00	1225023
1998-05-15	33.00	33.16	32.85	32.98	379536
1998-05-18	33.14	33.64	33.14	33.54	833781
1998-05-19	33.56	34.08	33.56	33.62	1024602
1998-05-20	33.75	33.89	33.25	33.77	727572
1998-05-21	33.93	34.20	33.89	34.08	720972
1998-05-22	34.10	34.41	33.89	33.89	585357
1998-05-26	33.93	34.29	32.83	33.00	858384
1998-05-27	32.58	33.16	32.56	33.14	1384338
1998-05-28	33.06	33.60	32.87	32.91	963696
1998-05-29	33.08	33.33	33.00	33.27	337233
1998-06-01	33.33	33.33	32.96	33.14	460545
1998-06-02	33.29	33.45	33.00	33.18	583857
1998-06-03	33.23	34.16	33.23	33.52	1537053
1998-06-04	33.60	34.20	33.16	33.91	1164114
1998-06-05	33.95	34.20	33.91	34.16	1118211
1998-06-08	34.29	34.31	33.81	34.04	1067205
1998-06-09	34.00	34.04	33.87	33.98	805581
1998-06-10	33.85	33.85	33.58	33.79	646263
1998-06-11	33.79	33.87	33.66	33.66	565557
1998-06-12	33.87	34.95	33.87	34.45	3056106
1998-06-15	34.41	34.41	33.75	33.75	1587759
1998-06-16	33.83	33.98	33.25	33.75	953793
1998-06-17	33.85	34.91	33.85	34.75	878487
1998-06-18	34.70	35.83	34.62	35.70	724872
1998-06-19	35.33	35.45	34.87	35.12	1337532
1998-06-22	35.58	36.45	35.48	36.23	907590
1998-06-23	36.56	36.85	36.25	36.85	646863
1998-06-24	38.83	38.91	38.16	38.29	2889288
1998-06-25	38.37	38.83	38.29	38.64	2402340
1998-06-26	38.81	39.12	38.66	38.95	1164114
1998-06-29	38.93	39.87	38.93	39.85	1769577
1998-06-30	40.16	41.79	40.00	41.39	11582358
1998-07-01	41.25	41.83	40.66	41.79	3197718
1998-07-02	41.83	42.12	40.66	41.00	1927692
1998-07-06	41.00	41.31	40.89	41.02	1239723
1998-07-07	41.12	41.85	40.66	41.60	1288329
1998-07-08	41.64	42.43	41.62	42.43	1425741
1998-07-09	42.35	43.31	42.12	42.68	2562855
1998-07-10	42.66	42.79	41.79	42.33	1897389
1998-07-13	42.10	42.10	41.62	41.87	902190
1998-07-14	41.95	42.91	41.70	42.85	1487547
1998-07-15	42.85	42.85	42.18	42.37	916290
1998-07-16	42.68	43.12	41.54	41.56	2362734
1998-07-17	41.56	41.64	40.12	41.37	2808879
1998-07-20	41.33	41.33	40.68	40.89	1351035
1998-07-21	40.89	40.89	39.58	39.58	1208520
1998-07-22	39.08	39.12	38.16	38.75	1641162
1998-07-23	38.66	39.43	38.43	38.62	792378
1998-07-24	38.70	38.79	37.04	37.66	1206720
1998-07-27	37.33	37.95	36.87	37.95	1298829
1998-07-28	38.04	38.12	36.50	36.66	1620762
1998-07-29	36.68	36.83	36.45	36.70	963696
1998-07-30	37.08	38.62	36.91	38.43	1186017
1998-07-31	38.60	39.00	38.04	38.68	1144614
1998-08-03	38.37	38.43	37.58	37.60	941193
1998-08-04	37.73	37.98	36.25	36.64	1465947
1998-08-05	37.16	37.79	36.54	36.85	2256825
1998-08-06	36.85	37.60	36.66	37.43	858384
1998-08-07	37.52	38.56	37.43	37.83	793878
1998-08-10	37.75	39.00	37.66	38.87	1090308
1998-08-11	38.33	38.62	37.85	38.02	1416141
1998-08-12	38.25	38.58	38.08	38.08	1283826
1998-08-13	38.08	38.52	38.00	38.04	676566
1998-08-14	38.25	38.60	37.85	38.02	1461144
1998-08-17	38.02	38.54	38.02	38.48	1021902
1998-08-18	38.54	39.43	38.50	39.37	1406841
1998-08-19	39.35	39.60	39.04	39.29	1199220
1998-08-20	39.31	39.93	38.95	39.54	920190
1998-08-21	39.37	39.37	37.50	38.54	1674765
1998-08-24	38.50	39.33	38.50	38.79	793878
1998-08-25	39.10	40.12	38.95	39.79	1183917
1998-08-26	39.48	39.54	38.89	38.98	1022202
1998-08-27	38.89	38.91	35.27	35.81	3419442
1998-08-28	35.87	36.00	33.41	34.81	4455744
1998-08-31	34.89	35.16	29.00	29.16	5967297
1998-09-01	29.81	31.18	27.75	31.02	3767175
1998-09-02	30.93	31.52	30.33	31.14	3179418
1998-09-03	30.83	31.16	30.16	30.33	2835882
1998-09-04	30.33	30.37	27.91	28.85	2501949
1998-09-08	31.66	31.66	30.02	31.00	2990097
1998-09-09	31.00	31.66	30.02	30.02	1964295
1998-09-10	29.50	29.50	27.66	28.00	2391537
1998-09-11	28.08	30.75	27.83	30.50	3913890
1998-09-14	31.66	32.31	31.33	31.35	2098710
1998-09-15	32.00	35.39	31.91	34.81	4195620
1998-09-16	34.89	36.54	34.85	36.50	3654363
1998-09-17	35.16	35.27	33.98	34.64	2300328
1998-09-18	34.83	35.87	34.68	35.66	1565856
1998-09-21	34.66	36.00	34.62	35.81	2013501
1998-09-22	35.89	37.16	35.89	36.39	1540053
1998-09-23	36.48	38.33	36.48	38.06	1742874
1998-09-24	38.06	38.52	37.41	37.58	2246625
1998-09-25	37.16	37.33	36.02	37.12	1368735
1998-09-28	37.20	38.33	36.83	37.33	963396
1998-09-29	37.35	37.87	36.83	37.08	1279926
1998-09-30	36.70	36.70	34.33	34.35	1634262
1998-10-01	33.00	33.62	29.25	30.33	3231621
1998-10-02	29.91	32.46	28.50	32.21	5322531
1998-10-05	30.41	30.75	28.50	30.16	3235824
1998-10-06	30.00	31.33	27.16	28.33	4397238
1998-10-07	28.00	28.00	20.58	22.33	10115511
1998-10-08	20.66	21.08	17.25	20.69	10430841
1998-10-09	21.33	24.66	18.16	23.54	9796578
1998-10-12	24.33	25.50	22.16	23.75	6184218
1998-10-13	23.75	25.89	23.21	24.50	8671767
1998-10-14	24.58	26.21	24.35	25.29	3540654
1998-10-15	25.37	29.16	25.16	28.98	4447944
1998-10-16	29.75	30.00	28.66	29.21	5146113
1998-10-19	29.83	31.33	29.79	31.33	2803779
1998-10-20	31.31	31.71	28.93	30.54	3699669
1998-10-21	31.00	32.31	30.33	31.14	3969396
1998-10-22	31.33	31.85	30.16	31.83	2218422
1998-10-23	31.91	33.33	31.12	32.00	2057304
1998-10-26	32.02	32.02	30.85	31.00	2515752
1998-10-27	31.16	31.62	30.06	30.35	2373837
1998-10-28	30.04	31.10	29.66	31.00	1484547
1998-10-29	31.25	32.21	31.00	31.96	2019201
1998-10-30	32.46	34.29	32.29	33.91	1961595
1998-11-02	33.98	34.54	32.37	32.68	3252624
1998-11-03	33.04	33.31	32.18	32.27	2741073
1998-11-04	32.83	33.50	32.68	33.23	1878186
1998-11-05	33.16	35.87	32.79	35.66	2518452
1998-11-06	35.25	36.45	35.25	35.81	2224122
1998-11-09	35.70	35.73	33.68	34.02	2109810
1998-11-10	33.83	34.45	33.00	33.02	1957995
1998-11-11	33.33	33.50	31.00	32.37	2214519
1998-11-12	32.29	32.66	31.66	32.16	1057905
1998-11-13	32.16	34.20	32.16	33.93	1657965
1998-11-16	34.02	34.62	33.21	33.21	1101708
1998-11-17	33.16	35.66	33.16	35.39	2718870
1998-11-18	35.39	35.83	34.12	34.18	1302129
1998-11-19	34.10	34.89	33.75	34.10	1109511
1998-11-20	34.52	35.16	34.39	34.66	1027302
1998-11-23	35.04	38.33	34.79	38.33	2305431
1998-11-24	37.83	38.04	36.87	37.00	1622862
1998-11-25	36.98	37.10	36.12	36.64	901590
1998-11-27	36.66	37.68	36.66	37.16	525951
1998-11-30	37.00	37.50	36.27	36.66	1033002
1998-12-01	36.02	36.41	35.27	35.95	1543353
1998-12-02	35.87	36.48	35.54	35.54	725172
1998-12-03	35.58	36.16	34.77	35.06	870687
1998-12-04	35.45	36.58	35.45	36.37	996399
1998-12-07	36.29	38.00	36.29	37.58	947193
1998-12-08	37.00	37.00	35.16	35.66	3159315
1998-12-09	35.83	36.23	35.45	35.58	1231323
1998-12-10	35.58	35.64	33.83	33.93	1690668
1998-12-11	33.98	34.08	32.62	33.62	2276328
1998-12-14	33.56	34.37	33.56	33.89	1111011
1998-12-15	34.25	35.98	33.91	35.79	1653765
1998-12-16	35.87	36.31	34.83	35.95	1236423
1998-12-17	36.16	38.00	36.16	37.93	1996098
1998-12-18	37.50	40.08	37.33	39.89	2337534
1998-12-21	39.89	41.81	39.89	40.64	1564056
1998-12-22	40.70	40.79	39.12	40.33	1099608
1998-12-23	40.41	40.83	39.25	40.66	758475
1998-12-24	40.58	40.64	40.08	40.37	165615
1998-12-28	40.45	40.66	39.87	40.23	337533
1998-12-29	39.68	40.39	39.43	39.45	725772
1998-12-30	39.58	39.98	39.00	39.20	597960
1998-12-31	39.29	39.68	38.16	38.33	598560
1999-01-04	38.66	39.77	38.16	38.66	1847583
1999-01-05	39.04	40.16	39.00	39.64	937893
1999-01-06	40.66	41.64	40.66	41.64	1705971
1999-01-07	41.16	42.18	40.79	42.14	1539453
1999-01-08	42.66	42.72	40.85	42.43	2104410
1999-01-11	42.47	42.60	41.00	42.16	1203420
1999-01-12	42.16	44.16	42.14	42.89	1570056
1999-01-13	41.66	43.29	41.16	42.79	2035704
1999-01-14	42.79	43.14	42.27	42.39	1625262
1999-01-15	42.83	43.66	42.45	43.47	1712271
1999-01-19	43.47	43.83	43.00	43.83	1471647
1999-01-20	44.66	46.66	44.45	45.00	1817280
1999-01-21	44.91	44.93	43.52	43.66	967296
1999-01-22	43.33	43.64	42.81	42.89	1587459
1999-01-25	42.85	43.43	42.85	43.29	1184517
1999-01-26	42.95	43.41	42.16	43.02	975696
1999-01-27	43.10	44.16	42.91	43.83	1030002
1999-01-28	43.79	43.97	43.33	43.54	1118511
1999-01-29	43.45	44.27	43.45	44.12	1051005
1999-02-01	44.04	44.47	43.89	43.91	1072605
1999-02-02	43.41	43.41	41.16	42.31	2282328
1999-02-03	42.22	42.22	40.16	41.16	1627662
1999-02-04	41.16	41.16	39.00	39.16	1405341
1999-02-05	39.08	39.64	38.41	38.48	1258326
1999-02-08	38.66	38.83	37.79	38.25	1331832
1999-02-09	37.91	38.00	36.66	37.06	1283826
1999-02-10	36.93	37.91	36.37	37.81	1084008
1999-02-11	37.83	40.18	37.75	39.81	2402340
1999-02-12	39.73	42.29	39.50	40.60	1982298
1999-02-16	40.95	41.58	39.79	40.00	874287
1999-02-17	39.41	40.58	38.91	38.91	707169
1999-02-18	39.45	40.48	39.18	39.98	1006899
1999-02-19	40.45	41.93	40.14	41.29	1270026
1999-02-22	41.25	43.79	41.20	43.12	1585359
1999-02-23	43.20	44.33	42.77	44.18	1582056
1999-02-24	44.12	44.62	42.87	43.00	1354035
1999-02-25	42.83	42.87	40.33	41.29	2559555
1999-02-26	42.12	43.50	41.77	42.54	1491147
1999-03-01	42.29	43.85	42.29	42.93	1512150
1999-03-02	42.87	44.79	42.29	44.18	1344132
1999-03-03	44.10	44.60	43.12	43.45	1426341
1999-03-04	43.37	44.58	43.02	44.27	1129611
1999-03-05	44.66	45.58	44.58	45.27	1581756
1999-03-08	44.66	45.06	43.18	44.43	2247825
1999-03-09	44.45	45.50	44.20	44.85	1698168
1999-03-10	44.79	45.47	44.25	45.29	837984
1999-03-11	45.29	45.31	44.22	44.35	952893
1999-03-12	44.66	45.08	44.37	44.87	555954
1999-03-15	44.95	45.27	44.31	44.52	566457
1999-03-16	44.47	44.47	42.97	43.33	1154814
1999-03-17	43.33	43.33	42.39	42.50	441042
1999-03-18	43.04	45.62	42.87	45.45	1354335
1999-03-19	45.45	45.83	44.83	44.97	1567956
1999-03-22	45.00	45.62	44.79	45.08	886587
1999-03-23	44.83	44.83	42.43	42.85	1361835
1999-03-24	43.33	44.37	43.31	44.33	1952295
1999-03-25	44.91	46.00	44.79	46.00	1336632
1999-03-26	46.02	47.97	45.47	47.85	2284428
1999-03-29	47.87	48.95	47.83	48.66	1738974
1999-03-30	48.68	49.91	48.66	49.37	1606659
1999-03-31	50.00	51.47	49.83	50.33	1913289
1999-04-01	50.97	52.83	50.56	51.45	1778277
1999-04-05	51.99	52.41	50.89	51.45	1231023
1999-04-06	51.58	51.66	51.04	51.31	1369335
1999-04-07	51.49	52.39	51.47	52.39	1305129
1999-04-08	52.33	52.54	51.66	52.16	1352835
1999-04-09	52.10	53.16	51.49	52.95	769875
1999-04-12	52.64	53.95	52.22	53.64	1407741
1999-04-13	53.33	56.66	53.31	56.18	2356134
1999-04-14	57.33	58.41	56.66	57.16	2392137
1999-04-15	56.99	56.99	53.04	53.06	3024000
1999-04-16	53.33	54.99	53.33	54.66	1398738
1999-04-19	54.74	55.99	51.16	51.16	1427241
1999-04-20	50.74	51.14	49.02	50.87	2264625
1999-04-21	51.08	54.33	51.04	53.97	1885089
1999-04-22	54.58	55.60	53.52	55.20	1555956
1999-04-23	55.12	55.14	54.35	54.74	508851
1999-04-26	54.95	55.95	54.74	54.95	595260
1999-04-27	55.45	55.97	54.33	55.62	1122411
1999-04-28	55.62	55.99	55.16	55.33	1073805
1999-04-29	55.74	57.33	55.58	55.89	1280526
1999-04-30	58.33	58.95	56.72	57.89	2687667
1999-05-03	58.24	58.83	56.18	56.66	1564056
1999-05-04	56.83	57.37	55.89	56.41	1532853
1999-05-05	56.45	57.37	56.06	57.27	1199220
1999-05-06	57.27	57.27	55.35	56.24	1693968
1999-05-07	56.43	56.97	55.91	56.45	1094208
1999-05-10	56.33	56.33	55.04	55.10	909690
1999-05-11	55.14	58.12	55.14	57.33	1569156
1999-05-12	57.29	58.45	56.52	57.99	997899
1999-05-13	57.99	60.24	57.81	59.35	1012899
1999-05-14	58.24	58.24	55.49	56.52	1930392
1999-05-17	56.43	57.31	55.33	57.08	1209420
1999-05-18	57.16	58.33	54.95	55.56	2114910
1999-05-19	55.56	56.31	52.66	54.72	3422742
1999-05-20	55.08	56.72	54.37	55.08	2065407
1999-05-21	54.91	55.41	53.04	53.04	1600659
1999-05-24	52.66	52.68	46.06	48.68	6652563
1999-05-25	49.33	50.60	48.87	49.37	2770476
1999-05-26	49.31	50.37	46.87	48.00	3318630
1999-05-27	49.79	51.08	49.33	49.66	3548154
1999-05-28	50.24	50.79	49.97	50.22	2644464
1999-06-01	50.87	52.68	49.91	52.60	2160816
1999-06-02	51.69	53.00	50.69	52.56	1218600
1999-06-03	52.75	53.50	51.31	51.38	1415200
1999-06-04	51.38	52.81	51.38	52.56	970100
1999-06-07	52.56	53.06	51.88	52.50	631500
1999-06-08	52.63	56.25	52.56	55.00	1119400
1999-06-09	56.00	57.63	54.94	55.00	1396800
1999-06-10	54.50	54.50	51.19	53.25	1923700
1999-06-11	52.75	53.56	51.50	51.75	1527600
1999-06-14	53.13	53.38	50.94	51.06	1250700
1999-06-15	51.06	51.63	50.38	50.50	1277400
1999-06-16	51.19	53.94	51.19	53.44	1286500
1999-06-17	53.00	53.81	52.56	53.25	1087500
1999-06-18	53.13	54.13	52.75	53.50	715600
1999-06-21	52.13	53.63	52.13	52.38	1066100
1999-06-22	52.56	53.25	51.63	52.69	598100
1999-06-23	52.88	52.88	49.56	51.50	990200
1999-06-24	51.25	51.25	49.69	50.88	664400
1999-06-25	51.00	51.50	50.00	50.81	432400
1999-06-28	51.00	51.25	50.88	51.06	719200
1999-06-29	51.06	52.50	50.88	51.56	967000
1999-06-30	52.06	55.69	51.38	55.69	1603500
1999-07-01	54.00	55.94	53.69	55.75	1326700
1999-07-02	55.56	57.06	55.31	56.69	561100
1999-07-06	56.56	57.75	56.13	56.63	742500
1999-07-07	57.19	57.81	56.63	57.44	760300
1999-07-08	57.00	57.00	55.44	56.00	992100
1999-07-09	55.75	56.38	55.19	55.38	559500
1999-07-12	53.13	55.31	53.13	55.00	1206200
1999-07-13	53.75	54.25	53.38	53.38	685200
1999-07-14	53.38	54.25	52.81	52.81	657900
1999-07-15	45.25	49.25	44.69	48.94	10258500
1999-07-16	49.00	50.56	48.75	50.06	1913800
1999-07-19	50.13	50.13	47.00	47.94	1403200
1999-07-20	47.94	47.94	46.00	46.19	1111800
1999-07-21	46.00	46.56	45.63	46.00	1271600
1999-07-22	46.25	47.38	45.69	46.50	2000100
1999-07-23	46.50	47.50	46.19	46.50	1282500
1999-07-26	47.00	48.06	46.63	47.25	1545400
1999-07-27	47.25	47.94	46.69	47.88	1527100
1999-07-28	48.00	49.13	47.81	48.56	2004100
1999-07-29	48.13	48.75	47.25	48.00	1665800
1999-07-30	48.25	48.56	46.13	46.38	749200
1999-08-02	46.44	47.63	45.88	45.94	525000
1999-08-03	46.38	46.63	43.13	43.56	1081500
1999-08-04	41.00	42.19	39.56	39.81	1971500
1999-08-05	39.94	42.94	39.50	42.88	1971900
1999-08-06	41.00	41.75	39.75	40.56	1426400
1999-08-09	41.25	41.56	40.44	40.69	1339800
1999-08-10	40.13	41.25	38.63	41.06	1418600
1999-08-11	41.31	41.50	40.50	40.81	1131400
1999-08-12	40.75	41.94	40.56	40.63	790200
1999-08-13	41.50	41.75	40.75	41.44	1154600
1999-08-16	42.25	42.44	41.56	42.00	1228900
1999-08-17	44.50	44.63	43.31	43.75	2155600
1999-08-18	43.38	43.44	41.81	41.88	750200
1999-08-19	41.63	41.63	41.00	41.31	767900
1999-08-20	41.25	43.00	41.25	43.00	920700
1999-08-23	44.25	47.25	43.88	47.25	1576200
1999-08-24	46.88	47.13	45.56	46.69	1259200
1999-08-25	44.13	44.25	42.31	43.38	3915500
1999-08-26	43.44	44.00	41.38	41.69	1304400
1999-08-27	41.69	41.88	39.38	39.50	1676900
1999-08-30	39.75	39.81	36.25	36.81	2291400
1999-08-31	37.50	37.88	36.00	37.75	1787000
1999-09-01	38.00	38.13	36.25	36.81	1423400
1999-09-02	35.88	38.00	35.81	37.44	1810900
1999-09-03	40.25	40.75	39.69	40.75	1704100
1999-09-07	40.69	41.06	38.25	38.69	1050600
1999-09-08	38.44	39.25	37.63	38.00	1246600
1999-09-09	37.81	38.94	37.25	38.88	974300
1999-09-10	39.63	40.50	38.94	39.69	978800
1999-09-13	39.56	40.94	39.56	40.38	910000
1999-09-14	40.63	40.88	39.25	39.25	1120100
1999-09-15	39.25	40.13	38.75	38.94	713900
1999-09-16	38.94	39.00	37.00	37.19	885900
1999-09-17	37.75	38.44	37.75	38.31	770900
1999-09-20	40.63	40.63	39.19	39.94	955100
1999-09-21	39.81	39.81	38.38	38.75	830400
1999-09-22	39.00	39.94	38.50	39.69	869100
1999-09-23	40.13	40.75	39.50	39.50	1054600
1999-09-24	39.63	39.69	38.38	39.63	1251800
1999-09-27	41.00	41.06	39.44	39.50	875600
1999-09-28	39.50	39.50	36.88	39.31	1186800
1999-09-29	39.25	40.44	38.81	39.69	691500
1999-09-30	39.69	39.81	38.44	39.00	1240500
1999-10-01	38.81	39.19	38.44	38.56	757900
1999-10-04	40.00	40.25	39.00	39.94	935200
1999-10-05	41.00	42.50	40.13	42.13	2044300
1999-10-06	42.13	45.31	42.06	44.81	2512500
1999-10-07	46.63	46.63	44.56	45.25	1506300
1999-10-08	45.00	48.00	43.88	46.44	2477300
1999-10-11	46.44	47.25	45.69	46.13	712500
1999-10-12	46.13	46.13	44.81	45.00	513400
1999-10-13	44.25	45.50	41.81	43.25	1222700
1999-10-14	41.00	41.13	39.00	39.25	3869600
1999-10-15	38.00	38.56	35.88	36.00	2955200
1999-10-18	37.56	39.25	37.25	39.25	2085600
1999-10-19	40.50	41.38	39.44	39.50	1205000
1999-10-20	39.69	40.56	39.50	40.19	1040100
1999-10-21	40.19	41.50	39.75	41.38	648100
1999-10-22	43.88	44.19	42.56	43.31	1117000
1999-10-25	43.31	43.31	41.81	42.56	1115500
1999-10-26	42.81	43.94	42.69	43.00	947100
1999-10-27	43.75	46.44	43.63	46.25	1472200
1999-10-28	51.25	51.31	49.13	50.50	4148200
1999-10-29	51.44	54.13	51.00	53.00	3043100
1999-11-01	52.50	52.88	49.38	50.19	1882000
1999-11-02	50.00	52.94	50.00	51.00	1329000
1999-11-03	51.19	51.94	50.50	50.75	728100
1999-11-04	50.75	52.19	50.69	51.69	1028300
1999-11-05	54.50	54.88	53.06	53.13	2151800
1999-11-08	53.06	53.13	49.50	49.94	2952500
1999-11-09	50.75	51.19	49.06	49.44	1022400
1999-11-10	49.06	49.56	45.50	45.50	1346200
1999-11-11	46.00	46.69	45.50	45.75	2689400
1999-11-12	46.88	51.06	46.88	50.63	1298300
1999-11-15	50.63	51.00	49.38	50.19	815200
1999-11-16	50.50	52.56	50.50	51.81	996800
1999-11-17	51.63	51.63	49.19	49.38	1016400
1999-11-18	50.00	50.25	48.69	49.88	855700
1999-11-19	49.63	50.31	49.06	50.00	604100
1999-11-22	50.00	50.00	47.75	48.06	683400
1999-11-23	47.94	48.00	46.50	47.25	673600
1999-11-24	46.88	47.25	46.31	47.06	317800
1999-11-26	46.81	47.63	46.69	47.31	207100
1999-11-29	47.06	47.06	45.44	45.88	758800
1999-11-30	45.63	47.50	45.31	46.56	1566700
1999-12-01	47.13	47.31	45.94	46.41	1384700
1999-12-02	45.75	48.13	45.75	47.94	1079400
1999-12-03	49.75	50.94	49.56	50.75	1167600
1999-12-06	51.50	51.50	49.50	50.69	1094200
1999-12-07	51.00	51.00	47.56	49.19	1297600
1999-12-08	49.44	49.81	48.31	48.50	564000
1999-12-09	49.38	50.19	46.94	48.25	1351300
1999-12-10	49.00	49.94	48.38	49.44	1413000
1999-12-13	49.25	50.00	49.13	49.94	729500
1999-12-14	49.75	50.00	47.69	48.38	1569600
1999-12-15	48.38	48.50	46.81	46.94	886500
1999-12-16	46.69	46.88	44.69	46.44	1128700
1999-12-17	46.50	47.50	46.38	46.50	912600
1999-12-20	46.56	47.44	46.13	46.19	463900
1999-12-21	46.19	46.69	45.31	46.13	826000
1999-12-22	45.94	46.25	45.69	45.94	415600
1999-12-23	46.13	46.69	45.88	46.13	471500
1999-12-27	46.00	47.38	46.00	46.25	977700
1999-12-28	46.25	47.00	46.25	46.63	528400
1999-12-29	46.63	47.13	46.63	46.81	320100
1999-12-30	46.69	48.00	46.69	47.69	298400
1999-12-31	47.63	48.44	47.56	48.19	296200
2000-01-03	48.13	48.19	45.13	46.19	886900
2000-01-04	45.25	45.31	42.88	43.31	1221700
2000-01-05	43.31	43.38	41.75	42.31	1361900
2000-01-06	42.31	44.44	42.06	44.25	2482300
2000-01-07	44.25	46.19	43.13	45.50	1206500
2000-01-10	45.50	46.06	44.88	44.94	855800
2000-01-11	44.75	45.50	43.25	43.50	1511400
2000-01-12	43.50	44.50	43.38	44.06	1151400
2000-01-13	44.38	45.44	43.94	45.19	417700
2000-01-14	46.19	48.00	45.88	46.81	1260600
2000-01-18	44.00	45.31	42.00	42.50	2612600
2000-01-19	43.75	43.81	42.75	43.38	1942600
2000-01-20	43.19	43.50	42.00	42.38	1163600
2000-01-21	43.19	43.25	40.81	41.38	1324500
2000-01-24	41.31	41.50	40.88	41.13	1058900
2000-01-25	41.00	41.06	40.00	40.06	986100
2000-01-26	40.13	42.63	40.13	41.94	1009300
2000-01-27	42.00	43.13	40.69	41.50	1583200
2000-01-28	41.25	41.25	39.81	40.06	539500
2000-01-31	39.25	41.19	39.19	41.00	500800
2000-02-01	41.50	41.56	40.00	40.19	628200
2000-02-02	40.75	40.81	39.25	39.81	534400
2000-02-03	40.50	40.81	38.63	39.13	865700
2000-02-04	40.13	40.13	38.50	38.56	611000
2000-02-07	38.44	39.31	37.38	37.94	910600
2000-02-08	38.38	38.75	36.94	37.38	1017700
2000-02-09	37.00	37.06	34.81	35.00	1668300
2000-02-10	35.00	35.44	33.00	33.50	2143700
2000-02-11	33.50	34.06	32.50	33.63	1962100
2000-02-14	33.38	34.25	33.00	34.19	1369200
2000-02-15	34.44	37.31	34.06	37.06	1852600
2000-02-16	38.25	39.19	37.00	37.50	2593200
2000-02-17	37.75	37.94	36.63	36.75	1183700
2000-02-18	36.00	36.19	33.25	34.50	1183400
2000-02-22	35.44	36.00	32.81	33.94	1872400
2000-02-23	35.00	35.00	32.75	33.06	1563500
2000-02-24	33.25	34.94	32.06	34.63	2271300
2000-02-25	34.69	35.94	34.31	35.56	1607900
2000-02-28	35.44	38.19	35.44	37.88	2347300
2000-02-29	38.00	38.13	36.38	36.81	1971000
2000-03-01	36.88	38.19	36.75	37.69	1075000
2000-03-02	37.75	38.19	36.50	36.81	1184200
2000-03-03	38.50	39.31	37.44	37.94	979700
2000-03-06	38.13	39.00	36.75	37.06	667000
2000-03-07	36.88	36.88	34.50	34.69	1258900
2000-03-08	34.44	35.44	33.88	35.19	1093200
2000-03-09	35.38	38.00	34.75	36.69	1716000
2000-03-10	36.00	36.94	35.88	36.81	870500
2000-03-13	36.56	37.75	36.25	37.75	1098000
2000-03-14	37.75	38.63	37.75	38.13	1104400
2000-03-15	38.13	41.75	37.81	40.88	2730900
2000-03-16	42.25	46.63	42.13	46.56	3991800
2000-03-17	46.94	48.38	45.75	45.81	2357800
2000-03-20	44.75	44.94	41.25	41.56	1647800
2000-03-21	41.75	44.44	41.50	44.00	1541000
2000-03-22	44.19	46.63	44.06	46.25	1022200
2000-03-23	46.13	46.63	45.13	45.81	1154500
2000-03-24	46.00	46.81	44.63	45.06	855300
2000-03-27	45.06	45.06	43.31	44.50	753100
2000-03-28	44.56	46.38	44.44	45.38	849000
2000-03-29	45.63	46.06	44.00	45.25	799300
2000-03-30	45.38	46.94	45.13	46.38	932400
2000-03-31	46.44	48.81	45.69	47.94	973000
2000-04-03	47.69	49.69	47.69	49.00	1323700
2000-04-04	49.00	49.38	44.13	46.56	1281100
2000-04-05	46.75	47.56	46.25	46.31	811700
2000-04-06	46.44	48.06	46.44	46.88	821800
2000-04-07	47.50	47.69	46.81	47.25	532900
2000-04-10	47.50	49.06	47.19	48.13	556300
2000-04-11	48.63	49.88	48.56	49.25	1010500
2000-04-12	49.00	53.00	48.88	50.25	2209200
2000-04-13	50.25	50.25	45.50	46.69	1712800
2000-04-14	44.19	45.13	42.25	42.88	2165100
2000-04-17	42.69	43.88	42.31	43.00	1487300
2000-04-18	43.00	45.38	42.63	45.06	1073600
2000-04-19	45.50	45.81	44.88	45.50	622800
2000-04-20	45.50	47.44	44.88	47.31	651100
2000-04-24	47.31	48.88	46.44	47.13	866700
2000-04-25	47.19	49.19	46.50	48.88	980400
2000-04-26	49.00	49.25	47.69	47.88	662600
2000-04-27	47.19	47.19	45.25	46.13	1184100
2000-04-28	44.50	44.94	42.81	43.75	1348100
2000-05-01	42.50	45.88	42.25	45.00	772400
2000-05-02	44.81	45.88	44.31	45.38	647700
2000-05-03	45.13	45.13	42.13	42.44	878200
2000-05-04	42.44	42.44	40.25	40.81	1004200
2000-05-05	40.63	40.63	39.69	39.88	1329100
2000-05-08	39.50	43.13	39.38	42.13	1293300
2000-05-09	42.44	43.69	41.31	41.88	718400
2000-05-10	41.94	42.25	41.00	41.06	667300
2000-05-11	42.75	44.06	42.13	43.38	894200
2000-05-12	44.00	44.81	42.81	43.63	743200
2000-05-15	43.75	45.41	43.38	44.72	752100
2000-05-16	45.75	46.31	45.19	45.50	702500
2000-05-17	44.38	44.63	43.69	44.00	398700
2000-05-18	44.00	46.00	43.94	45.75	732500
2000-05-19	44.88	45.06	42.75	44.00	688900
2000-05-22	44.13	44.19	42.88	43.88	448600
2000-05-23	44.38	45.31	44.00	44.81	477100
2000-05-24	45.44	46.94	44.50	44.88	966300
2000-05-25	44.88	45.75	44.63	45.25	912200
2000-05-26	45.00	45.63	44.81	44.94	635600
2000-05-30	45.50	47.50	45.25	46.19	1045900
2000-05-31	46.75	47.44	46.38	47.25	1799800
2000-06-01	47.00	49.00	47.00	48.66	2195100
2000-06-02	50.38	52.38	50.31	51.25	1517000
2000-06-05	50.38	50.69	49.56	50.38	1329000
2000-06-06	50.50	50.50	49.44	49.69	1304300
2000-06-07	49.69	50.69	49.63	50.31	465000
2000-06-08	50.25	50.25	48.88	49.44	573500
2000-06-09	49.81	50.63	48.38	48.69	356100
2000-06-12	48.00	49.94	47.88	49.75	912600
2000-06-13	49.81	50.63	49.69	50.44	474100
2000-06-14	50.88	53.75	50.88	52.84	1155700
2000-06-15	52.25	52.25	49.56	50.25	893800
2000-06-16	50.25	50.25	46.50	48.50	1252200
2000-06-19	48.38	48.88	47.13	47.63	1050400
2000-06-20	47.75	48.50	46.25	47.00	1466600
2000-06-21	45.25	46.56	45.19	46.25	1047200
2000-06-22	46.38	46.38	43.50	44.44	1735700
2000-06-23	44.44	44.94	43.81	43.94	1015500
2000-06-26	44.19	45.13	43.88	44.50	790200
2000-06-27	44.88	46.31	44.69	45.75	1100300
2000-06-28	46.38	47.19	45.75	46.61	996400
2000-06-29	45.75	46.25	44.88	46.00	1436400
2000-06-30	45.88	46.25	44.50	44.63	882300
2000-07-03	45.00	45.44	44.63	45.38	263800
2000-07-05	45.38	46.81	44.94	45.56	652900
2000-07-06	45.44	48.00	45.25	48.00	900800
2000-07-07	48.00	50.44	47.81	49.25	973900
2000-07-10	49.00	49.81	48.50	49.50	477600
2000-07-11	49.25	49.88	48.94	49.44	750300
2000-07-12	49.50	50.13	49.19	49.50	1025600
2000-07-13	51.38	52.63	50.88	51.31	1507700
2000-07-14	51.25	51.94	50.56	51.00	1026100
2000-07-17	50.75	50.81	49.81	50.22	635400
2000-07-18	50.75	52.94	50.50	52.44	751600
2000-07-19	52.50	53.50	52.25	53.25	722000
2000-07-20	53.25	56.00	52.94	55.50	1457400
2000-07-21	55.75	56.38	55.38	55.81	1204000
2000-07-24	56.63	57.50	53.25	53.94	1593100
2000-07-25	53.94	54.44	53.31	54.31	645900
2000-07-26	54.44	54.63	52.69	53.25	1048100
2000-07-27	53.38	57.13	53.25	56.56	1120100
2000-07-28	56.63	56.81	55.38	56.81	1465000
2000-07-31	57.00	59.25	56.94	58.59	1475100
2000-08-01	58.00	58.00	55.75	57.56	2210500
2000-08-02	57.56	57.75	54.63	55.56	1176700
2000-08-03	55.50	56.88	54.31	56.38	1518900
2000-08-04	56.38	58.94	56.19	58.88	2039300
2000-08-07	58.63	58.69	57.38	58.38	1064300
2000-08-08	58.31	59.25	57.56	57.75	966800
2000-08-09	57.69	57.69	55.63	56.44	1127300
2000-08-10	56.44	57.00	55.50	55.88	351100
2000-08-11	55.88	57.00	55.00	56.69	584600
2000-08-14	56.75	57.69	56.00	57.44	497800
2000-08-15	57.19	57.25	54.38	54.63	796900
2000-08-16	55.00	55.56	54.88	55.06	732100
2000-08-17	55.00	55.75	54.69	55.47	524900
2000-08-18	55.31	55.38	54.56	54.94	484000
2000-08-21	55.13	56.81	54.88	56.50	810100
2000-08-22	57.00	58.69	56.88	58.06	1016700
2000-08-23	58.19	58.69	57.31	58.06	811800
2000-08-24	58.00	59.13	57.94	59.13	828900
2000-08-25	58.63	58.88	58.06	58.25	412700
2000-08-28	58.31	60.63	58.25	59.81	1158000
2000-08-29	60.06	60.50	58.63	60.13	831800
2000-08-30	59.75	60.56	59.19	59.69	502700
2000-08-31	59.69	61.63	59.69	60.33	861200
2000-09-01	61.56	61.56	59.63	60.13	709600
2000-09-05	60.13	62.44	60.13	61.13	1144300
2000-09-06	62.13	63.50	61.75	62.56	1383200
2000-09-07	62.50	65.00	61.88	64.00	1982600
2000-09-08	64.44	65.88	63.69	65.16	1156300
2000-09-11	65.44	66.13	64.81	65.69	1561500
2000-09-12	65.25	65.88	64.56	65.75	1147100
2000-09-13	65.25	66.69	65.13	66.00	1431300
2000-09-14	66.13	66.56	64.13	64.38	1191200
2000-09-15	64.38	66.00	63.81	64.00	1349700
2000-09-18	64.50	64.69	61.63	61.63	1583300
2000-09-19	61.88	63.94	61.50	62.81	1206000
2000-09-20	62.81	63.00	60.75	62.50	752400
2000-09-21	62.25	63.81	61.13	63.81	1127900
2000-09-22	63.56	65.50	62.81	65.50	1567800
2000-09-25	67.00	69.50	66.50	68.69	2364600
2000-09-26	70.00	70.63	66.44	66.84	1514400
2000-09-27	67.13	69.06	67.00	68.56	978200
2000-09-28	69.31	71.75	69.06	71.44	1127200
2000-09-29	71.19	71.31	69.56	70.06	1237600
2000-10-02	69.88	70.88	68.06	70.50	835000
2000-10-03	71.38	73.25	70.00	71.00	1763400
2000-10-04	70.25	72.63	69.88	71.25	1291600
2000-10-05	71.25	73.19	71.25	71.75	1291300
2000-10-06	69.88	69.88	64.06	66.31	2270400
2000-10-09	66.31	67.06	65.19	66.69	1224900
2000-10-10	66.63	66.75	62.75	63.63	1881200
2000-10-11	63.00	65.69	62.13	65.38	2046200
2000-10-12	66.25	67.00	61.44	61.88	2309700
2000-10-13	61.75	67.88	61.13	67.75	1199500
2000-10-16	68.50	70.69	68.38	69.75	1345100
2000-10-17	70.25	70.75	65.25	66.06	1523200
2000-10-18	62.56	68.50	62.56	67.31	1355700
2000-10-19	68.63	70.44	68.13	68.75	1494000
2000-10-20	68.25	68.63	67.56	68.38	1428500
2000-10-23	67.50	67.56	63.81	65.75	1628600
2000-10-24	66.25	68.38	64.13	64.25	1976800
2000-10-25	62.00	62.00	58.25	60.25	2658600
2000-10-26	58.38	58.88	51.81	58.88	5543900
2000-10-27	58.88	61.38	56.50	60.56	2582600
2000-10-30	60.69	63.63	60.38	62.31	1022600
2000-10-31	61.75	63.50	59.88	63.13	1237600
2000-11-01	62.75	62.75	60.75	61.81	860700
2000-11-02	61.94	63.31	61.38	63.00	808400
2000-11-03	63.00	63.00	60.44	61.44	638900
2000-11-06	61.50	64.38	60.19	64.00	924500
2000-11-07	64.00	65.75	63.56	64.31	976700
2000-11-08	64.31	64.38	62.31	63.94	860500
2000-11-09	62.50	64.81	61.00	62.00	1461800
2000-11-10	61.75	61.75	58.63	59.19	1032200
2000-11-13	58.63	59.75	54.06	56.50	2427200
2000-11-14	57.94	59.44	56.06	57.88	1693200
2000-11-15	57.06	59.38	56.19	57.13	1812100
2000-11-16	56.50	57.69	55.31	55.31	1425600
2000-11-17	53.88	55.38	51.88	52.50	2747500
2000-11-20	52.00	52.06	45.88	49.56	3787900
2000-11-21	48.50	51.44	46.56	49.75	3667300
2000-11-22	51.50	51.50	48.38	48.44	1790800
2000-11-24	48.50	49.81	48.50	49.63	517300
2000-11-27	52.00	54.63	51.81	53.94	2096100
2000-11-28	54.00	54.88	53.06	53.38	1728200
2000-11-29	53.63	56.63	53.50	56.38	1779400
2000-11-30	55.56	57.25	54.06	55.81	2596500
2000-12-01	56.06	57.88	56.00	56.88	1701800
2000-12-04	54.75	55.06	52.94	54.13	2186200
2000-12-05	54.94	59.81	54.31	59.19	2366000
2000-12-06	58.50	62.38	57.88	58.31	2304800
2000-12-07	58.00	59.75	57.50	58.00	1553400
2000-12-08	59.81	60.19	58.81	59.38	1330100
2000-12-11	59.44	61.44	59.06	60.63	846800
2000-12-12	60.63	60.69	59.00	59.63	857200
2000-12-13	60.25	60.63	58.06	58.06	1085200
2000-12-14	58.13	58.69	56.50	57.94	1711000
2000-12-15	57.94	58.50	56.75	57.75	1893200
2000-12-18	59.25	61.44	59.00	60.56	1548300
2000-12-19	60.31	61.56	58.38	58.63	1354400
2000-12-20	58.00	59.19	56.88	58.81	1289800
2000-12-21	59.13	60.13	57.69	59.38	1200500
2000-12-22	60.13	61.94	60.00	61.69	1065600
2000-12-26	61.75	63.00	61.25	63.00	539900
2000-12-27	63.25	64.25	62.25	63.31	1297900
2000-12-28	63.56	66.44	63.44	65.56	874100
2000-12-29	67.25	68.00	65.69	65.81	776000
2001-01-02	64.63	64.63	61.06	61.94	1245400
2001-01-03	61.25	68.75	60.50	67.00	1958300
2001-01-04	66.25	70.44	65.81	67.00	3103600
2001-01-05	61.63	64.94	61.63	64.50	2022300
2001-01-08	64.50	64.94	62.00	62.69	1577900
2001-01-09	63.19	63.81	60.31	60.75	1276400
2001-01-10	60.50	63.00	60.19	62.94	1109300
2001-01-11	62.94	66.31	62.94	63.63	1208000
2001-01-12	63.75	65.00	62.94	63.56	927100
2001-01-16	64.25	66.13	63.50	64.69	1252200
2001-01-17	66.00	67.94	65.63	66.13	2501700
2001-01-18	65.19	66.50	62.06	63.50	3926300
2001-01-19	61.75	62.25	60.31	61.44	3853800
2001-01-22	61.00	63.44	60.56	62.38	2856200
2001-01-23	62.63	63.69	62.44	63.00	1393400
2001-01-24	63.38	65.69	62.94	65.56	1605100
2001-01-25	65.31	65.50	63.88	64.44	1081000
2001-01-26	64.44	65.69	63.31	65.63	893100
2001-01-29	65.62	67.97	65.60	67.25	1592800
2001-01-30	67.25	67.40	65.00	65.00	3184500
2001-01-31	64.50	64.50	62.03	63.02	2136000
2001-02-01	63.10	63.10	62.00	62.53	1502500
2001-02-02	62.70	63.99	61.56	61.83	1098900
2001-02-05	61.76	62.00	61.05	61.75	876000
2001-02-06	61.72	62.55	60.56	61.86	1264800
2001-02-07	61.86	63.67	61.52	61.52	953000
2001-02-08	61.55	63.35	61.55	61.71	1192300
2001-02-09	61.66	63.30	61.35	62.24	775900
2001-02-12	62.00	63.75	62.00	63.75	1054400
2001-02-13	63.85	64.30	62.50	62.50	792700
2001-02-14	62.51	62.75	60.00	60.10	1335400
2001-02-15	60.35	61.35	58.31	61.02	2432700
2001-02-16	61.02	61.97	60.40	60.50	1276500
2001-02-20	59.85	60.71	57.55	57.90	1639100
2001-02-21	57.85	57.86	55.40	55.85	2049900
2001-02-22	55.85	55.85	50.60	54.87	2991100
2001-02-23	54.80	56.49	53.19	56.15	1888600
2001-02-26	56.48	56.82	54.09	55.50	1928700
2001-02-27	55.40	58.30	54.19	57.89	2367500
2001-02-28	58.14	58.15	54.10	55.25	1607400
2001-03-01	55.80	55.85	54.38	55.80	1200700
2001-03-02	55.80	58.00	55.35	57.25	1065400
2001-03-05	58.75	58.80	56.15	56.76	1251300
2001-03-06	57.01	59.10	56.52	57.25	783100
2001-03-07	57.50	57.94	56.00	57.02	1496400
2001-03-08	57.35	57.91	56.95	57.46	877700
2001-03-09	57.46	57.50	55.60	56.66	950500
2001-03-12	55.90	55.90	52.00	52.14	1690900
2001-03-13	53.60	55.50	52.75	55.29	1581800
2001-03-14	53.10	54.60	51.85	53.50	1570600
2001-03-15	54.45	55.40	54.05	54.12	1916400
2001-03-16	54.12	55.03	53.40	54.38	1685300
2001-03-19	54.63	55.16	52.30	53.94	1508200
2001-03-20	54.00	54.55	51.65	51.70	1634500
2001-03-21	51.05	52.09	49.20	49.20	2684500
2001-03-22	48.45	49.00	46.90	47.84	3464000
2001-03-23	48.25	51.50	48.00	51.04	1687000
2001-03-26	51.80	53.09	50.46	51.21	1224000
2001-03-27	51.20	54.85	50.55	54.48	2060000
2001-03-28	53.30	55.50	53.00	54.95	2250300
2001-03-29	54.55	55.10	52.10	53.00	3012000
2001-03-30	53.60	55.50	53.34	55.50	2463400
2001-04-02	53.60	56.52	52.90	56.15	2701800
2001-04-03	55.75	56.20	53.84	53.85	1794600
2001-04-04	53.85	54.33	51.61	52.35	1308100
2001-04-05	53.45	55.29	53.31	55.06	1326100
2001-04-06	54.25	55.47	53.59	53.78	1181700
2001-04-09	53.79	55.30	53.79	55.00	1536100
2001-04-10	55.85	58.90	55.59	58.20	2268300
2001-04-11	61.40	61.49	59.65	60.13	3316600
2001-04-12	59.40	60.50	59.05	59.75	1873600
2001-04-16	59.95	60.70	58.60	59.05	1098700
2001-04-17	59.05	60.90	58.39	58.39	1649000
2001-04-18	60.65	66.35	60.61	66.00	3652300
2001-04-19	64.50	65.56	62.51	63.77	3129500
2001-04-20	62.40	63.37	62.30	62.90	2039000
2001-04-23	63.00	63.20	61.81	62.36	1223100
2001-04-24	62.30	62.85	60.90	61.40	1171100
2001-04-25	61.40	62.20	60.53	61.96	1295000
2001-04-26	61.90	63.50	61.70	62.77	1020100
2001-04-27	63.70	64.20	63.20	63.99	853400
2001-04-30	64.10	64.95	62.52	62.86	995300
2001-05-01	62.61	63.94	62.05	63.87	886700
2001-05-02	63.87	64.89	63.50	64.44	771200
2001-05-03	64.20	64.90	63.00	63.42	1273500
2001-05-04	62.45	65.60	61.65	65.11	1906600
2001-05-07	65.18	65.54	64.80	65.25	1284400
2001-05-08	64.50	64.87	64.02	64.20	1582800
2001-05-09	63.30	63.75	62.80	63.75	1809400
2001-05-10	64.50	65.05	63.60	63.80	1259200
2001-05-11	63.80	64.90	63.49	63.98	1575200
2001-05-14	63.83	64.46	62.90	63.24	907400
2001-05-15	63.40	64.55	62.43	64.33	1406600
2001-05-16	63.70	66.80	63.21	66.60	1849400
2001-05-17	66.42	67.25	66.12	66.77	2108700
2001-05-18	66.67	67.00	65.40	66.57	826400
2001-05-21	66.40	69.00	65.97	68.97	1119700
2001-05-22	70.00	72.58	69.75	72.06	3476300
2001-05-23	71.71	71.77	69.15	69.50	3719200
2001-05-24	69.30	69.70	67.55	68.01	1680800
2001-05-25	66.85	67.84	66.85	67.23	785100
2001-05-29	68.20	68.30	66.34	66.60	1034300
2001-05-30	66.45	67.34	65.00	65.64	1392500
2001-05-31	66.40	66.44	64.94	65.11	1075300
2001-06-01	65.80	67.05	64.70	67.05	1205400
2001-06-04	66.80	67.50	66.02	67.50	930400
2001-06-05	67.40	69.00	67.31	69.00	1099800
2001-06-06	68.35	68.36	66.16	66.25	1417500
2001-06-07	66.10	66.11	65.12	66.11	1129000
2001-06-08	65.98	66.24	65.45	65.85	585200
2001-06-11	65.85	66.97	65.01	65.52	1186500
2001-06-12	64.22	65.60	63.28	65.49	1504100
2001-06-13	64.89	65.45	63.34	63.61	1659000
2001-06-14	62.20	62.36	59.80	60.50	2754900
2001-06-15	59.00	61.38	59.00	60.25	2943100
2001-06-18	60.00	60.10	58.50	59.23	1981900
2001-06-19	60.30	60.79	59.60	60.12	1622900
2001-06-20	60.30	61.50	60.00	60.51	2012600
2001-06-21	60.90	63.40	60.65	62.90	2301000
2001-06-22	63.14	63.14	61.35	61.93	1206300
2001-06-25	62.03	62.12	59.60	60.41	1263300
2001-06-26	58.60	59.75	58.60	59.55	1814000
2001-06-27	60.00	61.04	58.00	58.00	3817100
2001-06-28	58.35	61.45	58.35	60.50	3213100
2001-06-29	60.20	61.41	59.80	60.15	2181100
2001-07-02	60.60	61.45	60.20	60.98	1583900
2001-07-03	60.95	61.36	60.68	61.03	924500
2001-07-05	61.03	62.15	60.71	62.00	2139600
2001-07-06	62.00	62.05	59.76	60.12	1359000
2001-07-09	60.25	60.30	58.66	59.26	1983900
2001-07-10	59.60	59.98	58.60	59.00	1888000
2001-07-11	58.90	59.15	57.33	58.94	1879300
2001-07-12	61.25	63.30	60.75	63.14	2844400
2001-07-13	63.10	65.90	62.85	65.61	2919100
2001-07-16	65.61	66.40	64.12	64.72	1702300
2001-07-17	64.40	67.25	64.40	67.01	2099600
2001-07-18	65.70	67.02	64.68	65.48	3023600
2001-07-19	65.60	65.70	62.12	63.29	3419400
2001-07-20	63.75	63.80	62.45	63.43	2104700
2001-07-23	63.60	64.30	63.33	63.53	1429400
2001-07-24	63.54	64.47	61.79	62.24	1517100
2001-07-25	63.55	63.55	61.30	62.25	1166100
2001-07-26	62.25	63.13	61.50	62.70	1426000
2001-07-27	62.40	64.65	62.40	64.36	918800
2001-07-30	64.36	64.75	62.50	63.17	958500
2001-07-31	63.17	65.60	63.17	64.27	1488700
2001-08-01	64.25	66.74	64.00	65.67	1059800
2001-08-02	66.30	66.73	65.65	65.90	1151700
2001-08-03	65.90	65.90	64.81	65.69	659800
2001-08-06	65.90	66.65	64.79	64.95	657200
2001-08-07	64.90	65.90	64.22	64.30	871300
2001-08-08	64.20	64.20	62.24	62.53	1606600
2001-08-09	62.53	62.54	60.62	62.22	1858400
2001-08-10	62.22	62.44	60.80	62.02	1180800
2001-08-13	62.35	63.17	61.03	62.89	1281200
2001-08-14	63.00	64.40	63.00	64.12	1192700
2001-08-15	64.12	64.67	63.05	63.61	961400
2001-08-16	63.37	63.37	61.20	62.00	1343700
2001-08-17	61.80	61.81	60.25	61.01	1274000
2001-08-20	61.15	62.21	61.02	61.84	802800
2001-08-21	62.02	62.49	59.33	59.37	1536000
2001-08-22	59.90	60.65	58.62	60.25	2566300
2001-08-23	60.25	60.80	59.80	60.21	1001500
2001-08-24	60.36	60.49	57.70	59.15	3016700
2001-08-27	59.20	59.20	58.28	58.78	1694000
2001-08-28	58.95	59.05	56.67	57.40	1986900
2001-08-29	57.40	57.75	56.08	56.68	1790300
2001-08-30	55.90	56.30	54.35	55.24	3013400
2001-08-31	55.25	56.20	54.70	55.61	1915100
2001-09-04	53.50	54.57	51.25	52.76	6321700
2001-09-05	52.95	53.20	50.75	52.48	3970000
2001-09-06	52.10	52.10	49.70	50.24	3108300
2001-09-07	48.60	49.85	48.05	48.50	4141400
2001-09-10	48.10	51.30	48.10	50.37	3408700
2001-09-17	45.00	46.75	43.50	44.92	3914400
2001-09-18	45.46	45.50	41.65	41.96	3054200
2001-09-19	42.10	42.95	37.57	40.08	3561000
2001-09-20	40.08	40.25	38.15	39.95	2922100
2001-09-21	38.55	40.00	36.40	40.00	5172000
2001-09-24	43.50	44.20	42.50	43.05	4101500
2001-09-25	43.20	44.60	41.91	42.80	3087700
2001-09-26	44.00	44.58	42.90	43.77	2715600
2001-09-27	44.00	44.53	42.50	43.72	2139200
2001-09-28	44.60	46.55	44.12	46.03	2851700
2001-10-01	46.25	47.25	45.87	46.55	2012700
2001-10-02	46.75	47.42	46.00	47.02	2058800
2001-10-03	46.73	48.68	46.15	48.51	2024000
2001-10-04	49.10	49.76	47.80	48.05	1901600
2001-10-05	47.50	47.90	45.87	47.00	2111500
2001-10-08	47.01	47.01	45.00	45.39	1455000
2001-10-09	45.85	46.80	45.39	45.86	1549600
2001-10-10	45.97	48.30	45.50	47.97	1779200
2001-10-11	48.80	50.25	46.90	47.70	3238400
2001-10-12	47.70	47.70	42.55	44.80	7981100
2001-10-15	44.80	44.85	42.06	42.50	5069400
2001-10-16	42.75	45.00	42.38	43.13	3909400
2001-10-17	49.00	49.00	47.83	47.89	9372400
2001-10-18	48.35	49.35	47.72	48.65	3286700
2001-10-19	47.75	48.23	45.50	47.67	7443300
2001-10-22	47.80	49.05	46.76	47.65	4494800
2001-10-23	47.66	48.38	47.10	47.60	2988400
2001-10-24	47.61	47.75	45.30	45.85	5314500
2001-10-25	45.75	46.35	43.00	44.81	6485600
2001-10-26	44.81	46.68	44.42	46.12	3480200
2001-10-29	45.60	45.61	44.50	44.51	4057100
2001-10-30	44.40	44.49	43.00	43.56	2939600
2001-10-31	43.60	43.80	41.00	41.31	5972100
2001-11-01	41.80	44.20	41.25	43.45	5986100
2001-11-02	43.40	44.54	42.64	44.04	3302100
2001-11-05	44.01	45.20	44.01	44.75	1725200
2001-11-06	44.95	47.60	44.50	47.13	3503500
2001-11-07	47.00	50.01	46.75	49.76	4651500
2001-11-08	50.00	54.00	49.66	50.00	4889500
2001-11-09	50.00	51.30	48.81	50.65	2696700
2001-11-12	50.66	52.00	49.15	51.80	2893700
2001-11-13	52.60	54.24	51.90	53.88	3612200
2001-11-14	54.20	54.60	53.63	54.50	3344000
2001-11-15	53.45	55.60	53.20	54.63	3194500
2001-11-16	53.02	53.65	51.10	51.90	4056200
2001-11-19	51.90	53.12	50.78	51.85	2905500
2001-11-20	51.86	51.86	50.80	51.12	2396900
2001-11-21	51.13	51.50	49.66	50.40	2665100
2001-11-23	50.41	52.12	50.35	52.04	1016500
2001-11-26	52.55	53.20	51.75	53.06	1562200
2001-11-27	52.81	55.00	52.81	54.45	2820900
2001-11-28	54.20	54.21	52.00	52.04	1778000
2001-11-29	52.04	52.50	51.50	51.50	2321600
2001-11-30	50.20	51.20	50.00	50.03	3406700
2001-12-03	49.40	49.41	48.20	48.55	2979700
2001-12-04	49.25	50.25	48.74	50.15	2823100
2001-12-05	50.05	52.50	50.05	51.35	1798000
2001-12-06	51.50	53.90	51.45	53.51	2081000
2001-12-07	52.50	52.85	51.45	52.07	2311000
2001-12-10	51.50	51.94	50.00	50.10	1808100
2001-12-11	51.00	52.25	50.70	51.08	2622100
2001-12-12	50.45	50.55	48.50	49.53	3516000
2001-12-13	49.10	49.88	48.25	48.30	2299800
2001-12-14	48.40	49.00	46.50	47.89	2486900
2001-12-17	48.00	49.83	47.90	48.95	1462000
2001-12-18	49.63	50.70	49.48	50.08	1829700
2001-12-19	50.09	52.20	49.90	51.70	2115800
2001-12-20	51.71	52.50	51.12	51.30	2348000
2001-12-21	51.55	51.55	50.22	50.35	2123300
2001-12-24	50.40	50.82	50.30	50.38	376900
2001-12-26	50.35	51.71	50.25	51.34	1385600
2001-12-27	51.30	53.29	51.30	52.80	1255400
2001-12-28	52.80	55.06	52.80	54.73	2214200
2001-12-31	54.73	55.20	53.88	53.95	1836400
2002-01-02	54.15	54.15	52.20	53.12	1951800
2002-01-03	53.23	53.98	52.70	53.36	1944000
2002-01-04	55.00	57.05	54.75	56.90	3416400
2002-01-07	56.00	57.80	55.15	55.30	3080400
2002-01-08	55.30	55.30	53.81	54.41	3797500
2002-01-09	54.65	54.86	53.80	54.20	2122000
2002-01-10	54.15	54.95	53.00	53.45	2632200
2002-01-11	53.40	53.41	52.20	52.42	2088100
2002-01-14	52.22	53.00	51.90	52.30	1801000
2002-01-15	52.40	54.49	52.25	53.55	2831500
2002-01-16	53.60	55.50	52.86	54.36	4675500
2002-01-17	54.75	55.90	54.35	55.40	2818000
2002-01-18	54.75	55.35	54.50	54.84	2509500
2002-01-22	54.00	54.48	53.10	53.16	2323000
2002-01-23	53.16	53.49	52.00	52.00	2612800
2002-01-24	52.05	53.50	52.05	52.70	2287900
2002-01-25	52.65	53.43	52.65	53.25	1577400
2002-01-28	51.58	52.15	50.55	51.26	4242200
2002-01-29	51.26	51.26	46.75	47.11	6817300
2002-01-30	47.50	49.08	44.86	47.90	8720300
2002-01-31	48.02	50.17	47.87	50.17	3481200
2002-02-01	49.35	49.40	47.26	48.41	5172500
2002-02-04	47.45	47.46	45.05	45.56	4832500
2002-02-05	45.60	46.01	43.70	44.55	4410700
2002-02-06	44.90	45.00	43.01	44.42	4791500
2002-02-07	43.95	47.75	43.50	46.16	4802100
2002-02-08	46.16	47.82	46.16	47.52	3133400
2002-02-11	46.75	46.76	45.05	45.68	5094500
2002-02-12	46.75	48.34	46.50	47.60	4064300
2002-02-13	48.30	49.20	48.25	48.75	2658600
2002-02-14	48.25	49.13	47.25	47.46	2994500
2002-02-15	47.90	47.90	45.36	45.99	4105600
2002-02-19	45.35	46.35	45.01	45.38	2430900
2002-02-20	45.60	46.84	44.50	46.71	2183600
2002-02-21	46.45	46.79	44.54	44.90	2645600
2002-02-22	45.05	45.20	43.19	44.09	3494400
2002-02-25	44.15	47.00	44.15	47.00	2674100
2002-02-26	46.90	47.65	45.75	47.38	2458300
2002-02-27	48.25	49.90	48.10	48.90	3261400
2002-02-28	49.10	50.30	49.04	49.27	3114700
2002-03-01	49.45	51.00	48.85	50.59	2170800
2002-03-04	52.50	55.43	52.45	55.20	5637900
2002-03-05	54.60	57.70	54.51	56.20	6296800
2002-03-06	55.85	57.45	55.77	57.10	3472800
2002-03-07	58.20	58.45	57.60	58.19	4739000
2002-03-08	60.00	60.20	57.82	58.46	5095100
2002-03-11	58.80	61.40	58.80	60.87	5468000
2002-03-12	59.90	61.65	59.80	61.04	4910300
2002-03-13	60.40	60.60	59.40	59.60	3936400
2002-03-14	59.70	60.25	59.19	59.77	2615500
2002-03-15	60.00	62.15	59.98	62.05	2054600
2002-03-18	62.06	63.30	61.75	62.48	2696100
2002-03-19	62.80	64.10	62.65	63.81	2997900
2002-03-20	63.30	63.49	62.00	62.15	2061200
2002-03-21	62.15	62.37	60.75	62.27	1871100
2002-03-22	62.27	63.80	61.81	63.37	2243500
2002-03-25	63.25	63.55	60.34	60.54	2874000
2002-03-26	60.57	63.03	60.57	62.75	2962800
2002-03-27	62.75	63.92	62.52	63.92	1968400
2002-03-28	63.92	64.91	62.95	63.85	1734900
2002-04-01	63.85	65.00	62.45	63.60	1388900
2002-04-02	63.35	64.99	63.15	63.99	2952000
2002-04-03	63.89	63.90	61.40	61.95	2868000
2002-04-04	61.00	62.10	60.90	61.74	2287800
2002-04-05	62.10	63.15	61.25	61.46	2762000
2002-04-08	61.00	62.80	60.95	62.76	1936800
2002-04-09	63.10	64.39	62.76	63.00	2032100
2002-04-10	64.00	64.44	63.17	64.40	2042200
2002-04-11	64.40	65.00	61.60	62.28	3164000
2002-04-12	62.80	63.43	62.20	62.45	2158700
2002-04-15	63.00	63.35	61.75	61.97	1231700
2002-04-16	62.50	63.99	62.50	63.76	2077600
2002-04-17	63.76	66.50	63.17	63.91	9603900
2002-04-18	64.00	65.16	63.80	65.09	6550800
2002-04-19	65.40	65.80	64.65	65.75	2677300
2002-04-22	65.00	65.84	64.52	64.98	2912800
2002-04-23	64.70	66.06	64.56	65.50	2715800
2002-04-24	65.45	65.85	63.90	64.40	3392400
2002-04-25	64.41	64.41	62.54	62.88	3273000
2002-04-26	63.12	63.60	61.90	62.05	2306100
2002-04-29	62.00	62.05	58.55	58.75	4859700
2002-04-30	59.07	60.30	59.07	59.89	3957300
2002-05-01	59.55	59.74	57.20	59.30	3527700
2002-05-02	59.31	60.70	58.94	60.54	3161700
2002-05-03	60.00	60.20	59.25	59.74	2376700
2002-05-06	59.55	60.16	57.40	57.40	2271900
2002-05-07	58.15	59.27	57.81	58.30	2228600
2002-05-08	60.00	62.70	59.95	62.51	2957000
2002-05-09	61.90	62.00	60.50	60.52	1688200
2002-05-10	60.53	61.99	60.00	60.30	3007200
2002-05-13	61.25	62.38	60.63	62.02	1961600
2002-05-14	64.25	64.93	62.95	64.65	2604200
2002-05-15	64.25	64.47	63.35	64.47	1767400
2002-05-16	64.30	64.34	62.52	63.95	2755300
2002-05-17	63.95	64.32	63.10	64.20	1906000
2002-05-20	64.20	64.43	62.71	62.79	1723600
2002-05-21	63.60	63.70	61.44	62.00	2021500
2002-05-22	61.75	62.40	61.24	62.35	1180300
2002-05-23	62.36	63.35	61.89	63.34	1348700
2002-05-24	63.09	63.75	62.88	63.45	1053000
2002-05-28	63.40	63.60	61.53	61.61	1986400
2002-05-29	61.50	62.90	61.41	62.24	1613200
2002-05-30	62.00	62.24	61.45	62.07	1539400
2002-05-31	61.75	63.00	61.70	62.44	1381100
2002-06-03	62.10	62.85	60.52	60.53	1613600
2002-06-04	60.45	60.55	58.55	59.23	3303400
2002-06-05	59.25	60.74	59.25	60.45	1777400
2002-06-06	60.50	60.63	59.49	59.78	1718300
2002-06-07	59.00	60.19	58.27	60.00	1925600
2002-06-10	60.10	60.15	58.58	59.80	1666700
2002-06-11	60.30	61.24	58.84	58.99	1794600
2002-06-12	59.10	59.20	56.38	57.00	4014000
2002-06-13	57.10	57.10	54.61	55.27	3994500
2002-06-14	54.20	55.74	52.00	55.63	3653300
2002-06-17	56.90	59.60	56.80	59.60	3582400
2002-06-18	59.00	60.09	58.80	59.79	2655100
2002-06-19	59.00	59.35	58.30	58.72	2835800
2002-06-20	58.72	58.72	56.95	57.05	2878600
2002-06-21	56.80	57.40	56.24	57.35	2135700
2002-06-24	56.60	59.00	55.23	58.04	2576000
2002-06-25	58.04	59.98	57.50	57.56	2031500
2002-06-26	56.45	57.10	55.61	56.80	2648400
2002-06-27	57.85	59.25	57.25	59.10	2676800
2002-06-28	59.11	61.90	59.00	61.05	3068400
2002-07-01	60.80	61.10	58.28	58.53	2861900
2002-07-02	58.54	58.54	56.70	56.75	2676200
2002-07-03	56.00	57.48	54.91	57.48	2423800
2002-07-05	58.10	60.30	57.90	59.95	1062800
2002-07-08	59.60	60.65	57.76	58.03	2865100
2002-07-09	57.60	58.00	55.45	55.45	3166900
2002-07-10	56.04	56.80	51.35	51.41	9166900
2002-07-11	51.60	51.62	48.64	50.42	8591300
2002-07-12	50.80	52.59	49.55	51.50	4496800
2002-07-15	51.10	51.15	48.20	51.11	4137000
2002-07-16	50.75	51.91	49.32	50.60	4018300
2002-07-17	33.50	41.62	29.99	30.48	42710700
2002-07-18	30.40	34.20	29.99	33.31	19137700
2002-07-19	33.48	37.20	33.15	35.21	9753600
2002-07-22	35.75	37.00	34.10	34.10	9413900
2002-07-23	34.31	34.55	30.20	30.99	8538700
2002-07-24	28.00	34.00	26.55	33.31	11891400
2002-07-25	32.50	34.36	30.99	32.39	7287700
2002-07-26	33.75	33.75	30.25	30.50	9583400
2002-07-29	30.50	32.35	28.40	29.35	10424700
2002-07-30	29.50	30.40	27.55	29.93	11051900
2002-07-31	30.13	31.78	30.07	31.70	6900700
2002-08-01	31.80	31.80	29.76	30.00	4108500
2002-08-02	30.05	30.12	28.02	28.60	3484500
2002-08-05	28.65	28.88	24.20	24.70	9431300
2002-08-06	25.89	27.55	25.35	26.71	8435600
2002-08-07	26.72	27.50	24.05	25.28	12086600
2002-08-08	26.25	28.35	24.25	27.70	8812300
2002-08-09	27.40	29.59	26.92	29.10	5487100
2002-08-12	28.25	28.95	27.31	28.88	4513600
2002-08-13	29.10	30.08	28.57	29.20	5012700
2002-08-14	26.80	31.10	26.30	31.05	9125500
2002-08-15	31.20	33.10	30.90	32.75	6615900
2002-08-16	32.10	33.40	31.20	32.50	4067600
2002-08-19	32.00	35.20	31.65	34.80	5526600
2002-08-20	34.55	35.40	33.70	34.98	3418900
2002-08-21	35.10	35.89	34.40	35.28	3245400
2002-08-22	35.65	38.00	34.90	37.18	5585700
2002-08-23	36.95	37.05	35.82	36.06	3109700
2002-08-26	36.30	36.85	35.15	36.63	2711800
2002-08-27	37.25	37.61	35.50	35.80	3043600
2002-08-28	35.45	35.58	34.80	35.33	2974800
2002-08-29	34.75	35.90	34.00	35.51	4093600
2002-08-30	35.20	36.45	34.93	35.67	2191600
2002-09-03	34.92	34.97	33.42	33.44	4051400
2002-09-04	33.90	35.81	33.44	35.53	3194700
2002-09-05	35.05	35.82	34.05	35.07	3515400
2002-09-06	35.80	37.00	35.67	36.51	2846600
2002-09-09	36.25	39.88	36.20	39.48	6002600
2002-09-10	38.49	39.36	37.64	38.95	5092600
2002-09-11	40.00	41.50	40.00	41.00	4728800
2002-09-12	40.50	40.50	38.55	38.60	4476800
2002-09-13	37.80	39.60	37.50	38.92	2975900
2002-09-16	38.80	39.50	37.24	38.67	1882600
2002-09-17	38.65	38.67	34.70	35.24	7239000
2002-09-18	35.24	37.10	34.00	35.99	7533000
2002-09-19	35.00	35.73	34.75	34.87	3210500
2002-09-20	34.87	35.20	34.15	34.85	4241300
2002-09-23	34.20	34.96	33.39	34.65	3226200
2002-09-24	34.66	35.50	33.50	34.25	3648400
2002-09-25	35.15	35.75	33.39	35.38	5508400
2002-09-26	35.47	36.60	35.37	36.24	3576300
2002-09-27	36.00	36.75	34.15	34.70	3346900
2002-09-30	34.40	35.52	32.38	34.92	5427900
2002-10-01	35.40	36.50	33.85	36.32	2834500
2002-10-02	35.50	35.78	32.50	33.60	4351100
2002-10-03	33.78	34.15	32.35	32.43	4124400
2002-10-04	33.05	33.09	29.88	30.38	6468300
2002-10-07	29.00	29.40	27.82	28.06	7148400
2002-10-08	28.35	30.96	27.55	29.69	5967300
2002-10-09	28.71	28.75	26.16	26.50	7644400
2002-10-10	26.51	29.50	26.10	29.22	5291300
2002-10-11	29.23	31.90	29.23	30.66	5789600
2002-10-14	30.41	32.30	30.20	32.16	3184900
2002-10-15	36.25	36.43	33.77	34.64	7797200
2002-10-16	29.00	29.44	25.49	27.85	21173100
2002-10-17	30.00	30.56	27.75	28.96	8696500
2002-10-18	28.67	30.50	28.17	30.17	4506700
2002-10-21	30.00	31.66	29.50	31.63	4086900
2002-10-22	30.95	33.05	30.75	32.22	4117600
2002-10-23	32.23	32.23	30.17	31.78	4355500
2002-10-24	32.60	32.74	28.28	28.75	8987100
2002-10-25	29.80	30.39	28.67	30.31	5882600
2002-10-28	30.32	31.75	30.32	30.89	4687700
2002-10-29	30.52	30.75	29.12	30.28	4134600
2002-10-30	30.48	31.98	30.07	31.34	3445500
2002-10-31	31.35	32.02	30.37	30.47	2594000
2002-11-01	30.48	31.50	29.62	31.30	4766300
2002-11-04	32.10	34.02	32.10	33.07	5012300
2002-11-05	32.85	33.76	32.30	33.70	4378200
2002-11-06	33.90	34.05	32.01	33.06	5951300
2002-11-07	32.50	32.70	30.83	30.95	5104400
2002-11-08	31.05	31.57	29.09	29.32	5055800
2002-11-11	29.27	30.12	28.22	29.33	4127800
2002-11-12	29.34	29.53	28.47	28.57	3755800
2002-11-13	28.58	29.11	27.14	28.16	5754800
2002-11-14	31.45	31.45	29.75	30.00	10737300
2002-11-15	30.01	31.28	29.51	31.00	6254000
2002-11-18	31.00	31.19	28.90	28.94	6717600
2002-11-19	28.94	29.48	28.51	29.02	4240400
2002-11-20	29.03	29.55	29.02	29.38	3424800
2002-11-21	29.87	33.40	29.80	33.15	8422600
2002-11-22	33.16	33.50	31.38	31.54	9447300
2002-11-25	31.95	34.23	31.83	33.72	4384100
2002-11-26	33.97	34.97	32.80	32.95	4260400
2002-11-27	33.90	34.74	33.28	34.65	2980300
2002-11-29	34.56	34.60	33.79	33.80	917400
2002-12-02	33.80	36.45	33.80	35.83	4779200
2002-12-03	34.00	35.20	33.87	34.00	5393500
2002-12-04	33.40	35.55	32.55	34.48	3727000
2002-12-05	34.50	35.17	34.15	34.62	2554300
2002-12-06	33.75	34.96	33.30	33.77	3944700
2002-12-09	33.81	34.20	32.50	32.76	2913100
2002-12-10	32.76	33.32	32.27	32.95	2719700
2002-12-11	32.47	32.47	31.29	32.20	5133800
2002-12-12	32.02	33.57	31.90	32.08	3011300
2002-12-13	32.09	32.09	30.20	30.20	5619600
2002-12-16	30.62	32.48	30.60	32.25	3334200
2002-12-17	31.95	32.91	31.65	31.89	2770000
2002-12-18	31.30	31.45	30.31	30.66	3214700
2002-12-19	30.67	31.43	30.52	30.98	2832600
2002-12-20	30.99	32.00	30.99	31.54	2968000
2002-12-23	31.63	32.61	31.34	31.60	2393300
2002-12-24	31.12	31.79	31.12	31.25	662000
2002-12-26	31.68	32.03	30.93	31.25	1355200
2002-12-27	31.16	31.20	29.42	29.65	3338300
2002-12-30	29.65	30.38	29.36	30.11	2352900
2002-12-31	30.26	30.48	29.52	29.72	1976400
2003-01-02	30.20	31.83	29.89	31.72	4736000
2003-01-03	31.73	32.13	31.16	31.75	2156700
2003-01-06	32.13	34.38	32.05	33.24	4761600
2003-01-07	33.12	33.75	32.05	32.20	3324000
2003-01-08	32.21	36.60	31.85	35.41	14350300
2003-01-09	36.02	36.70	34.36	36.51	8111300
2003-01-10	36.51	39.30	35.56	39.00	11097900
2003-01-13	39.12	39.70	38.07	38.89	4828100
2003-01-14	38.40	38.82	38.10	38.70	3059800
2003-01-15	38.71	38.71	36.11	36.95	8082500
2003-01-16	36.24	36.75	35.07	35.18	8119300
2003-01-17	34.20	34.50	32.45	33.25	9583900
2003-01-21	33.26	33.90	31.75	31.98	4095700
2003-01-22	31.99	33.49	31.64	32.80	4958500
2003-01-23	32.88	33.30	30.85	32.26	6958500
2003-01-24	32.30	32.64	31.45	31.52	2929900
2003-01-27	31.20	32.05	30.24	30.42	3855000
2003-01-28	30.75	31.83	30.75	31.66	3279300
2003-01-29	31.46	32.15	30.71	31.84	3417800
2003-01-30	31.85	31.85	30.80	31.08	2993000
2003-01-31	31.09	31.42	30.06	31.05	3401400
2003-02-03	31.06	32.30	31.05	31.82	2817500
2003-02-04	31.05	31.45	30.50	31.04	2969200
2003-02-05	31.12	31.79	30.32	30.57	2486500
2003-02-06	30.54	30.54	29.82	29.82	2927600
2003-02-07	30.40	31.01	29.62	30.00	2447400
2003-02-10	30.08	30.18	29.05	29.84	2526900
2003-02-11	29.84	30.48	29.62	29.71	2513400
2003-02-12	29.40	30.36	29.32	29.75	4102700
2003-02-13	29.76	29.76	28.12	29.11	5485500
2003-02-14	29.20	30.29	29.01	30.21	2887100
2003-02-18	30.50	32.39	30.50	32.10	4030000
2003-02-19	32.11	32.74	30.44	30.85	4119300
2003-02-20	31.00	31.00	30.03	30.17	2328100
2003-02-21	30.30	31.09	29.86	30.82	2337900
2003-02-24	30.63	30.64	29.56	29.78	2604000
2003-02-25	29.55	30.20	28.90	30.10	3491300
2003-02-26	29.98	30.12	29.62	29.85	2481700
2003-02-27	30.10	30.92	29.86	30.40	2100600
2003-02-28	30.50	31.13	30.32	30.97	2461900
2003-03-03	27.40	28.45	27.05	28.25	18391600
2003-03-04	28.26	28.26	27.15	27.37	7136200
2003-03-05	27.55	27.95	27.25	27.71	3621800
2003-03-06	27.72	27.80	26.92	26.92	2931600
2003-03-07	27.05	27.78	26.00	27.48	3534800
2003-03-10	27.35	28.10	26.84	27.04	3783800
2003-03-11	26.90	27.24	24.91	25.38	6684300
2003-03-12	25.39	26.29	25.33	26.27	4413700
2003-03-13	27.63	28.57	27.12	28.30	4503000
2003-03-14	28.50	28.55	27.55	28.25	4017800
2003-03-17	28.25	30.12	27.60	29.96	4956400
2003-03-18	30.16	30.68	29.77	30.33	3830200
2003-03-19	30.45	31.64	30.34	31.40	5025500
2003-03-20	31.32	31.85	30.11	31.18	4071700
2003-03-21	31.75	32.81	31.50	32.60	3954400
2003-03-24	31.31	32.11	30.82	31.26	3190100
2003-03-25	31.02	31.99	31.00	31.48	2067100
2003-03-26	31.53	32.95	31.53	32.06	2738400
2003-03-27	32.07	32.07	30.76	31.41	3331900
2003-03-28	31.11	31.90	30.20	31.18	1545300
2003-03-31	30.14	30.95	29.77	30.01	3177600
2003-04-01	30.10	31.52	30.05	31.37	2822900
2003-04-02	31.70	33.35	31.70	32.98	3495800
2003-04-03	33.29	33.90	32.60	33.23	2419100
2003-04-04	33.23	34.02	33.13	33.64	2058700
2003-04-07	34.95	35.13	33.67	33.69	4502600
2003-04-08	33.69	33.90	33.00	33.31	2222000
2003-04-09	33.40	33.85	32.53	32.54	2210700
2003-04-10	33.10	34.50	33.06	34.36	4173200
2003-04-11	34.90	34.99	33.91	34.11	2843800
2003-04-14	34.31	35.20	33.90	35.16	2419400
2003-04-15	35.25	37.75	35.20	37.49	6372100
2003-04-16	37.44	38.00	36.43	36.69	3558800
2003-04-17	36.69	38.46	36.69	37.42	3376600
2003-04-21	37.58	37.99	37.11	37.29	3570100
2003-04-22	35.88	38.18	35.54	38.18	9033300
2003-04-23	39.16	39.58	38.29	39.07	5084100
2003-04-24	39.07	39.64	37.98	38.39	4538200
2003-04-25	37.95	38.08	37.30	37.69	3104800
2003-04-28	37.85	39.25	37.69	38.87	2257200
2003-04-29	39.05	40.25	39.05	40.10	3345800
2003-04-30	40.50	42.57	39.87	41.87	7558300
2003-05-01	41.87	41.96	40.30	41.43	3819900
2003-05-02	41.44	42.90	41.44	42.80	3946800
2003-05-05	43.26	44.79	43.26	44.42	6120100
2003-05-06	44.39	46.86	44.35	46.60	9830600
2003-05-07	46.21	47.20	45.46	46.56	6809800
2003-05-08	45.50	46.58	44.55	44.78	5593000
2003-05-09	45.27	45.40	43.17	44.91	6793800
2003-05-12	45.73	46.88	45.00	46.65	6993000
2003-05-13	45.95	48.07	45.94	47.00	4502100
2003-05-14	47.10	47.96	45.22	45.34	8670400
2003-05-15	46.00	46.51	44.78	44.84	6498000
2003-05-16	44.42	45.20	44.20	44.84	4802900
2003-05-19	44.26	44.35	42.40	42.77	4255300
2003-05-20	42.78	43.79	42.37	42.83	3507200
2003-05-21	42.84	44.28	42.21	44.27	4447900
2003-05-22	44.10	45.01	43.80	44.72	4638200
2003-05-23	44.72	45.09	44.30	44.95	2875100
2003-05-27	44.95	47.25	44.40	46.93	4787100
2003-05-28	46.93	49.22	46.93	49.09	5951900
2003-05-29	49.11	49.55	46.92	47.38	5139600
2003-05-30	47.38	48.26	47.02	48.17	3059400
2003-06-02	49.00	51.81	48.25	51.51	7891000
2003-06-03	51.02	52.07	49.55	49.94	6921300
2003-06-04	50.05	52.10	49.76	51.98	4671100
2003-06-05	51.15	53.43	51.15	53.16	4734900
2003-06-06	53.65	54.99	52.40	52.65	4946800
2003-06-09	51.80	52.09	49.68	50.05	4282400
2003-06-10	50.65	51.25	49.50	50.68	3934300
2003-06-11	50.50	53.23	50.32	53.18	3442300
2003-06-12	53.35	54.35	52.10	53.73	4376700
2003-06-13	53.55	53.56	52.24	52.93	3382000
2003-06-16	53.10	53.75	52.90	53.49	2279200
2003-06-17	53.49	53.49	51.95	52.40	3215400
2003-06-18	52.40	52.43	51.10	51.85	2625100
2003-06-19	51.95	52.49	50.42	50.77	2590000
2003-06-20	51.05	51.47	49.48	49.64	4394500
2003-06-23	49.64	49.70	48.18	48.57	2960900
2003-06-24	48.73	49.86	48.40	49.50	2889400
2003-06-25	49.15	50.15	48.30	48.65	3252100
2003-06-26	48.70	50.09	48.55	49.95	2493500
2003-06-27	49.96	50.30	48.72	48.88	2384400
2003-06-30	49.25	49.60	48.80	49.18	1953100
2003-07-01	49.18	49.18	47.35	48.97	3231100
2003-07-02	48.97	49.92	48.25	49.26	2959400
2003-07-03	49.26	49.85	48.41	49.25	1358000
2003-07-07	50.05	51.48	50.00	51.13	3040200
2003-07-08	51.15	52.20	51.15	52.05	2607600
2003-07-09	52.00	52.25	51.33	51.77	1824700
2003-07-10	51.77	51.78	50.25	50.72	2396000
2003-07-11	50.70	51.85	50.10	51.75	2280500
2003-07-14	52.85	55.90	52.75	55.03	5702000
2003-07-15	55.10	55.39	52.43	52.73	4572900
2003-07-16	54.30	55.60	53.45	55.32	4801700
2003-07-17	50.50	51.10	44.51	48.22	21918800
2003-07-18	48.90	49.52	47.39	48.96	7739800
2003-07-21	49.10	49.89	48.94	49.24	2595400
2003-07-22	49.56	49.60	47.70	48.41	3463300
2003-07-23	48.41	48.41	47.57	47.88	2840700
2003-07-24	48.10	48.99	47.79	48.00	2399000
2003-07-25	48.00	49.90	48.00	49.81	2993700
2003-07-28	49.81	49.85	49.10	49.30	2095300
2003-07-29	49.30	49.42	48.10	48.33	2550200
2003-07-30	48.34	48.66	47.17	47.62	2645200
2003-07-31	48.40	49.12	47.78	47.91	2529600
2003-08-01	47.41	48.18	47.12	47.25	2255600
2003-08-04	47.26	47.75	45.55	47.19	2934100
2003-08-05	47.00	47.50	45.81	45.89	2645300
2003-08-06	46.28	47.17	45.68	46.53	3094200
2003-08-07	46.53	46.88	45.80	46.80	2523500
2003-08-08	47.00	48.03	47.00	47.81	1960300
2003-08-11	47.82	48.78	47.82	48.09	2502600
2003-08-12	50.70	51.50	50.20	50.49	8821600
2003-08-13	50.50	50.50	49.51	49.82	2315500
2003-08-14	49.54	50.39	49.43	49.88	1468100
2003-08-15	49.51	49.84	48.83	49.76	822900
2003-08-18	49.97	50.49	49.43	50.20	1962400
2003-08-19	50.58	50.82	49.85	50.70	1555600
2003-08-20	50.75	51.60	50.38	51.15	2252800
2003-08-21	51.30	51.89	50.85	51.40	1933400
2003-08-22	52.20	52.30	51.51	51.66	2283700
2003-08-25	51.66	52.42	51.20	52.27	2234900
2003-08-26	52.31	52.90	51.70	52.74	2047600
2003-08-27	52.74	53.08	52.15	52.36	1771900
2003-08-28	52.39	53.00	51.44	52.89	1473700
2003-08-29	52.65	53.40	52.56	53.40	1131000
2003-09-02	53.10	55.60	53.08	55.56	2807200
2003-09-03	55.56	55.80	53.90	54.15	3560000
2003-09-04	54.15	54.15	53.28	53.76	2849200
2003-09-05	53.76	55.66	53.44	53.92	2537300
2003-09-08	54.65	55.46	54.50	55.40	2159400
2003-09-09	55.22	56.30	54.38	56.05	2904900
2003-09-10	57.77	60.21	57.41	58.91	9550200
2003-09-11	58.91	59.20	58.03	58.24	3224300
2003-09-12	58.00	58.80	57.15	58.67	2413600
2003-09-15	58.76	59.44	58.68	59.09	2185300
2003-09-16	59.05	60.10	58.90	60.00	2557900
2003-09-17	59.98	62.02	59.81	60.85	3051000
2003-09-18	60.60	61.91	60.05	61.55	3116400
2003-09-19	61.54	61.90	60.40	61.60	2510800
2003-09-22	60.70	61.37	60.25	60.56	2344500
2003-09-23	60.40	60.58	59.90	60.20	3105500
2003-09-24	59.95	60.13	58.29	58.47	2921600
2003-09-25	58.48	58.97	57.38	57.46	2442200
2003-09-26	57.56	57.70	56.10	56.26	2581200
2003-09-29	56.30	57.80	56.19	57.76	2297100
2003-09-30	57.30	57.97	56.33	57.04	2268800
2003-10-01	57.04	58.65	57.02	58.61	2046200
2003-10-02	58.49	59.42	58.03	59.26	1917800
2003-10-03	60.20	60.75	59.55	59.70	2483400
2003-10-06	59.70	60.53	59.70	60.36	1899200
2003-10-07	58.91	60.75	58.91	60.57	2660100
2003-10-08	60.37	61.50	60.15	60.81	2484000
2003-10-09	60.81	63.50	60.81	63.28	3716600
2003-10-10	63.29	63.29	61.79	61.98	3501400
2003-10-13	61.99	63.42	61.99	63.00	1577900
2003-10-14	62.45	62.48	61.75	62.35	2763200
2003-10-15	62.12	62.25	60.94	61.25	2085400
2003-10-16	60.65	61.51	60.30	61.19	2611000
2003-10-17	61.30	62.00	60.30	60.50	1587900
2003-10-20	60.50	61.20	60.35	61.06	1692300
2003-10-21	61.06	61.85	60.95	61.78	2310900
2003-10-22	61.78	61.78	60.09	60.10	2794600
2003-10-23	60.00	63.39	60.00	62.48	4731000
2003-10-24	62.48	62.48	61.43	61.96	2284500
2003-10-27	62.10	62.85	61.44	61.74	1603400
2003-10-28	61.74	64.25	61.74	64.12	3272100
2003-10-29	64.12	64.12	63.13	63.38	3052400
2003-10-30	61.00	61.90	59.49	59.68	7707500
2003-10-31	59.84	61.41	59.67	60.80	3769000
2003-11-03	60.80	61.95	60.46	61.68	3352100
2003-11-04	61.68	62.00	61.13	61.70	2513500
2003-11-05	61.70	61.70	60.73	61.28	1791400
2003-11-06	61.28	61.30	60.06	60.95	2113900
2003-11-07	61.10	61.55	59.99	60.00	1953900
2003-11-10	60.00	60.23	59.10	59.28	2204200
2003-11-11	59.28	60.18	59.28	59.47	2091800
2003-11-12	59.55	60.49	59.50	60.42	1563700
2003-11-13	60.43	60.43	59.85	60.07	1863000
2003-11-14	60.07	60.45	58.85	58.85	1565100
2003-11-17	58.85	58.85	57.23	57.95	2558900
2003-11-18	58.45	58.47	57.52	57.65	1565000
2003-11-19	57.55	58.11	56.55	58.04	1916200
2003-11-20	58.00	58.25	57.00	57.02	1627600
2003-11-21	57.25	57.60	56.48	56.50	1893600
2003-11-24	56.82	58.75	56.80	58.58	2325600
2003-11-25	58.75	59.85	58.64	58.69	1607100
2003-11-26	58.90	59.73	58.52	59.73	1581300
2003-11-28	59.60	59.85	59.13	59.72	596600
2003-12-01	60.01	60.35	59.74	60.20	1607600
2003-12-02	60.17	60.20	59.50	59.54	1639100
2003-12-03	59.70	61.02	59.70	60.35	1904400
2003-12-04	60.35	60.49	59.60	60.10	1130100
2003-12-05	59.40	59.48	58.92	59.16	1178200
2003-12-08	59.16	59.75	58.63	59.08	1273100
2003-12-09	59.20	59.20	57.67	57.68	1887200
2003-12-10	57.18	57.34	55.15	55.30	3703700
2003-12-11	55.55	56.50	55.53	55.99	2983100
2003-12-12	56.38	56.40	55.82	56.25	1320700
2003-12-15	56.90	57.25	55.30	55.46	2482000
2003-12-16	55.46	56.60	55.46	56.50	2096700
2003-12-17	56.50	56.76	56.04	56.54	1231600
2003-12-18	57.85	59.40	57.26	59.29	3434100
2003-12-19	59.29	59.90	58.86	59.71	2530400
2003-12-22	59.71	60.62	59.71	60.52	2242900
2003-12-23	61.51	61.51	60.09	60.67	1062000
2003-12-24	60.35	60.98	60.11	60.65	397500
2003-12-26	60.68	60.81	60.19	60.43	280300
2003-12-29	60.60	61.71	60.60	61.50	1327300
2003-12-30	61.39	61.54	60.85	61.08	986900
2003-12-31	60.97	61.50	60.72	61.29	982700
2004-01-02	61.33	61.60	60.04	60.23	1343400
2004-01-05	61.60	63.02	60.25	62.50	2980400
2004-01-06	62.45	63.86	62.12	63.71	3338100
2004-01-07	63.63	63.95	63.25	63.91	2430200
2004-01-08	64.00	64.96	63.68	64.83	3628000
2004-01-09	64.67	64.67	63.90	64.02	2455900
2004-01-12	64.27	64.73	63.97	64.21	2887400
2004-01-13	64.15	64.66	63.46	64.25	1968600
2004-01-14	64.32	64.84	63.65	64.79	1568800
2004-01-15	65.00	67.65	64.98	67.10	5768800
2004-01-16	67.10	67.50	66.86	67.27	3003500
2004-01-20	68.00	69.75	67.28	67.90	5298600
2004-01-21	68.15	70.05	67.87	69.85	4620600
2004-01-22	70.84	74.20	70.84	74.15	6587700
2004-01-23	73.60	74.30	73.36	74.06	3211400
2004-01-26	72.75	73.75	71.89	73.65	4024500
2004-01-27	73.50	73.60	72.63	73.21	2381500
2004-01-28	73.02	73.16	69.90	70.40	2710400
2004-01-29	70.30	70.38	69.09	69.60	2639600
2004-01-30	70.40	71.76	70.02	71.08	2271100
2004-02-02	70.95	72.30	70.75	71.48	1694700
2004-02-03	71.40	71.95	71.25	71.75	1582200
2004-02-04	70.50	71.27	70.27	70.57	1231200
2004-02-05	70.57	70.79	69.08	69.65	1819400
2004-02-06	69.45	71.85	69.36	71.64	1358900
2004-02-09	73.00	73.75	72.25	72.33	1765900
2004-02-10	72.33	72.52	71.65	72.08	1075300
2004-02-11	72.85	74.49	71.79	74.20	2432500
2004-02-12	73.80	74.20	73.28	73.50	1360500
2004-02-13	73.48	73.58	72.33	73.05	1265800
2004-02-17	73.50	73.50	71.15	72.11	2672600
2004-02-18	71.97	72.22	71.40	71.65	1002200
2004-02-19	72.10	72.75	71.91	72.25	1495900
2004-02-20	72.25	72.29	70.46	71.12	2019900
2004-02-23	71.25	71.25	69.75	69.99	1869200
2004-02-24	69.85	69.85	68.03	68.66	2615200
2004-02-25	68.80	70.95	68.68	70.77	2042900
2004-02-26	70.55	71.62	70.00	71.00	1912400
2004-02-27	69.82	71.38	69.82	70.72	1721600
2004-03-01	71.05	71.40	70.59	71.22	1357000
2004-03-02	71.00	71.60	70.78	71.00	1551500
2004-03-03	70.67	71.40	70.60	71.30	1450100
2004-03-04	72.55	73.48	71.26	73.40	2247800
2004-03-05	72.75	74.00	72.26	73.78	2189900
2004-03-08	74.33	75.00	72.80	74.41	3104300
2004-03-09	74.42	74.84	72.50	72.81	2686100
2004-03-10	74.85	75.12	73.75	73.84	4619000
2004-03-11	73.75	73.76	71.76	71.86	2696100
2004-03-12	72.10	73.66	72.09	73.50	1752900
2004-03-15	73.50	73.50	72.51	72.77	1989700
2004-03-16	73.25	73.30	72.21	72.73	2084100
2004-03-17	72.95	73.72	72.38	73.34	1590900
2004-03-18	72.50	74.17	72.48	73.83	1744600
2004-03-19	73.40	74.24	72.20	72.40	1850000
2004-03-22	72.35	72.35	70.70	71.70	2212500
2004-03-23	72.00	72.44	71.37	71.75	1593700
2004-03-24	71.50	71.85	70.00	71.49	3133100
2004-03-25	72.02	72.48	71.40	72.20	2103200
2004-03-26	72.16	74.37	71.93	73.65	1959000
2004-03-29	73.93	75.00	73.70	74.69	1453700
2004-03-30	74.69	76.71	74.31	75.78	3206700
2004-03-31	76.15	76.30	75.19	75.43	1937000
2004-04-01	77.01	77.19	75.05	76.00	1641500
2004-04-02	77.30	77.32	74.25	74.99	2403900
2004-04-05	75.00	76.46	74.60	76.20	2523300
2004-04-06	75.80	77.15	75.50	76.82	1556800
2004-04-07	76.80	76.80	75.11	75.86	1344300
2004-04-08	75.86	76.58	74.96	75.41	1231000
2004-04-12	76.35	77.67	76.32	77.52	2095800
2004-04-13	77.40	77.41	74.61	75.10	2171800
2004-04-14	74.75	74.85	72.44	73.15	2363300
2004-04-15	73.25	73.29	71.00	71.73	3590100
2004-04-16	72.05	73.72	71.21	73.72	2855300
2004-04-19	73.72	73.77	72.70	73.77	2025900
2004-04-20	73.77	74.39	71.94	71.98	1940700
2004-04-21	71.98	71.98	69.33	71.43	3251600
2004-04-22	70.81	71.65	68.30	70.65	7642000
2004-04-23	70.50	70.58	68.70	68.85	3162500
2004-04-26	69.00	69.10	67.21	67.68	3481600
2004-04-27	67.90	69.85	67.90	68.43	2441100
2004-04-28	68.26	68.27	66.15	66.40	2633300
2004-04-29	66.65	67.75	65.63	66.07	2205400
2004-04-30	66.25	66.57	65.04	65.53	1390600
2004-05-03	65.40	66.13	64.50	65.62	2217300
2004-05-04	65.68	67.45	65.59	66.81	2360600
2004-05-05	66.81	67.87	66.65	66.97	1897900
2004-05-06	66.63	66.76	65.81	66.48	2177700
2004-05-07	65.40	66.05	63.75	63.96	3846300
2004-05-10	63.60	63.75	61.15	61.64	4680400
2004-05-11	62.35	63.63	62.16	63.40	3083000
2004-05-12	64.10	64.76	63.54	64.59	3404300
2004-05-13	64.50	66.15	64.25	65.57	3140000
2004-05-14	65.66	66.40	65.39	65.84	1517100
2004-05-17	64.80	65.10	64.42	64.66	1694400
2004-05-18	64.91	65.80	64.86	65.71	1701100
2004-05-19	66.37	67.71	65.92	66.00	2313300
2004-05-20	66.08	67.23	66.01	66.88	1718400
2004-05-21	67.10	67.65	66.94	67.17	1307200
2004-05-24	67.60	67.65	66.62	67.35	1456700
2004-05-25	67.31	69.44	66.78	69.25	2739700
2004-05-26	69.20	69.74	68.70	69.02	1401300
2004-05-27	69.15	70.33	69.15	69.99	2191800
2004-05-28	70.05	70.45	69.80	70.06	978300
2004-06-01	69.80	69.85	68.54	69.38	1638100
2004-06-02	69.80	70.20	68.78	69.67	1110200
2004-06-03	69.07	69.27	68.19	68.31	1269000
2004-06-04	69.10	70.15	68.94	69.86	1384800
2004-06-07	70.15	71.95	70.15	71.86	1582300
2004-06-08	71.20	71.84	71.02	71.44	1303900
2004-06-09	71.44	71.83	70.40	70.81	1450100
2004-06-10	70.40	70.77	69.60	70.16	1597100
2004-06-14	69.91	70.70	69.57	70.25	1662900
2004-06-15	70.75	71.23	70.47	70.78	1866900
2004-06-16	70.77	71.39	70.73	71.23	1083900
2004-06-17	71.00	72.12	70.77	71.98	1889400
2004-06-18	71.25	72.30	71.15	71.38	2160000
2004-06-21	71.46	71.75	70.88	70.88	946600
2004-06-22	70.40	70.94	69.42	70.72	1873800
2004-06-23	70.73	70.85	69.62	70.67	1897400
2004-06-24	70.52	70.89	69.92	70.18	1269000
2004-06-25	70.00	70.72	69.81	70.26	1365700
2004-06-28	70.30	70.68	68.90	69.03	2579100
2004-06-29	68.80	68.81	67.65	68.13	1863000
2004-06-30	68.13	68.77	67.81	68.38	1384000
2004-07-01	68.95	69.23	68.07	68.61	1360800
2004-07-02	68.61	68.76	67.89	68.09	1017900
2004-07-06	68.09	68.49	67.37	67.85	1018800
2004-07-07	67.98	69.00	67.98	68.47	1254900
2004-07-08	68.50	68.50	67.37	67.55	1232300
2004-07-09	67.70	67.80	66.07	66.41	2008900
2004-07-12	66.41	67.41	66.27	66.84	1322600
2004-07-13	66.74	66.94	66.20	66.41	1052700
2004-07-14	66.00	67.09	65.71	66.18	1123900
2004-07-15	66.18	66.61	65.87	66.12	963800
2004-07-16	66.43	66.92	65.91	66.02	1174900
2004-07-19	66.00	66.00	64.93	65.20	2634700
2004-07-20	65.35	66.50	65.27	66.31	1942000
2004-07-21	66.48	67.12	65.93	66.00	2168000
2004-07-22	66.01	69.54	66.01	69.30	4555900
2004-07-23	69.03	69.46	67.61	67.97	1928200
2004-07-26	68.43	68.70	67.78	68.25	1268800
2004-07-27	68.40	68.72	67.64	68.54	1488500
2004-07-28	68.29	69.31	67.35	67.80	1475500
2004-07-29	68.30	69.43	68.03	68.98	1149100
2004-07-30	69.04	69.32	68.49	69.32	1031900
2004-08-02	68.62	69.73	68.34	69.52	1124500
2004-08-03	69.36	70.00	68.89	68.92	1321500
2004-08-04	68.54	69.09	67.92	68.50	887500
2004-08-05	68.50	68.50	66.93	66.93	1277300
2004-08-06	66.47	66.91	65.55	65.95	2303000
2004-08-09	66.15	66.33	65.51	65.73	1181500
2004-08-10	66.52	68.25	66.31	68.25	1628600
2004-08-11	67.28	67.45	66.45	67.35	2117900
2004-08-12	67.15	67.36	66.78	67.19	1582500
2004-08-13	67.19	68.20	67.19	68.02	1558400
2004-08-16	67.82	69.86	67.82	69.52	1798700
2004-08-17	70.00	70.86	69.39	69.61	1742600
2004-08-18	69.60	70.15	69.17	70.09	1332900
2004-08-19	70.00	70.45	69.73	69.95	1201900
2004-08-20	70.00	71.07	69.95	70.85	1449200
2004-08-23	70.88	71.17	70.28	70.29	881200
2004-08-24	70.73	70.81	69.91	70.46	724800
2004-08-25	70.37	70.49	69.40	70.49	1497000
2004-08-26	69.70	69.89	69.22	69.58	1624100
2004-08-27	69.48	69.56	68.80	68.92	1304200
2004-08-30	68.69	68.90	68.07	68.12	871800
2004-08-31	68.15	68.50	67.51	67.76	1382300
2004-09-01	67.80	68.90	67.29	68.31	887000
2004-09-02	68.43	69.28	68.06	69.17	759400
2004-09-03	69.07	69.67	68.52	68.58	775400
2004-09-07	69.10	70.72	69.06	70.28	1529100
2004-09-08	70.29	70.60	69.41	69.46	1421700
2004-09-09	69.55	69.78	68.71	69.61	1309600
2004-09-10	70.49	72.59	70.49	72.55	3293300
2004-09-13	72.50	73.65	72.21	73.30	1689700
2004-09-14	72.75	73.55	72.70	73.52	1617300
2004-09-15	74.10	74.29	72.70	72.78	1873100
2004-09-16	71.75	73.10	71.75	72.62	1034900
2004-09-17	73.03	73.50	72.80	73.18	1138800
2004-09-20	72.95	73.15	72.44	72.75	772200
2004-09-21	72.92	74.12	72.75	73.99	1457500
2004-09-22	73.25	73.71	73.14	73.44	1513800
2004-09-23	73.27	73.37	72.74	72.76	1227300
2004-09-24	72.92	73.85	72.88	73.60	782800
2004-09-27	73.30	73.79	72.89	73.47	1147600
2004-09-28	73.86	74.99	73.47	74.98	2004600
2004-09-29	74.98	75.49	74.44	74.54	2135200
2004-09-30	74.46	74.51	73.50	73.90	1667200
2004-10-01	74.28	74.85	74.10	74.56	1338100
2004-10-04	74.98	75.49	74.84	74.89	885700
2004-10-05	74.89	74.99	74.15	74.33	1186700
2004-10-06	74.49	75.09	74.35	75.09	1224100
2004-10-07	74.55	74.83	73.87	73.87	1294100
2004-10-08	73.55	73.56	72.70	72.94	1224200
2004-10-11	73.07	73.30	72.93	73.15	484600
2004-10-12	71.40	72.27	71.30	72.04	1833400
2004-10-13	72.29	72.49	70.60	70.64	1346400
2004-10-14	70.53	70.54	69.08	69.22	2550800
2004-10-15	69.71	69.92	69.06	69.91	1657400
2004-10-18	69.66	70.00	69.26	69.69	1245500
2004-10-19	69.86	70.80	69.13	70.00	1639300
2004-10-20	69.55	69.98	67.62	69.05	2690100
2004-10-21	70.75	71.70	69.91	70.62	3869700
2004-10-22	70.82	70.88	69.28	69.80	1442400
2004-10-25	69.84	70.57	69.30	70.49	1473800
2004-10-26	70.49	72.83	70.46	72.83	1999100
2004-10-27	72.75	73.89	72.10	73.72	1723500
2004-10-28	73.42	73.82	73.16	73.32	1039400
2004-10-29	73.50	73.99	73.15	73.76	1409600
2004-11-01	73.95	74.74	73.83	74.48	1605300
2004-11-02	74.79	75.22	74.26	74.46	1758200
2004-11-03	75.28	75.65	74.41	74.76	1541800
2004-11-04	74.98	76.51	74.62	76.50	1544500
2004-11-05	76.70	77.50	76.39	77.14	1493400
2004-11-08	76.77	77.40	76.52	77.05	1240500
2004-11-09	75.80	77.89	75.80	77.75	1912700
2004-11-10	78.00	78.91	77.97	78.65	1789500
2004-11-11	78.65	79.32	78.50	79.25	1755500
2004-11-12	79.40	79.82	78.90	79.72	1367800
2004-11-15	79.35	79.97	79.15	79.73	1359700
2004-11-16	79.70	79.71	78.30	78.33	1296400
2004-11-17	78.45	79.94	78.34	78.78	1563600
2004-11-18	78.78	79.56	78.76	79.24	724000
2004-11-19	79.26	79.51	77.52	77.67	1156500
2004-11-22	77.82	78.48	76.94	78.21	1062500
2004-11-23	78.22	79.80	78.18	79.47	1503200
2004-11-24	79.50	80.00	79.40	79.99	1103300
2004-11-26	79.90	79.99	79.70	79.98	377800
2004-11-29	79.60	79.67	78.28	78.51	1308700
2004-11-30	78.52	78.91	78.11	78.58	1130400
2004-12-01	78.65	79.60	78.65	79.30	1205300
2004-12-02	79.23	80.29	78.97	79.91	1782200
2004-12-03	79.65	80.01	78.80	79.24	1182100
2004-12-06	78.15	79.79	78.15	79.35	1297300
2004-12-07	79.36	79.82	78.67	78.69	1265800
2004-12-08	78.60	78.80	77.90	78.60	1101500
2004-12-09	78.45	79.20	77.54	79.19	1325300
2004-12-10	79.45	82.25	79.45	81.12	3081200
2004-12-13	81.48	81.98	80.60	81.98	2157300
2004-12-14	81.90	81.99	81.21	81.86	1098400
2004-12-15	81.50	82.61	81.23	82.45	1314400
2004-12-16	82.20	82.43	81.51	81.82	1043100
2004-12-17	81.22	82.18	81.22	82.04	1483400
2004-12-20	82.24	82.84	81.93	81.93	952300
2004-12-21	82.25	82.86	82.14	82.75	1019900
2004-12-22	82.75	82.80	82.53	82.73	712800
2004-12-23	82.71	82.79	82.32	82.43	470000
2004-12-27	82.20	83.08	82.01	82.81	866200
2004-12-28	83.40	84.15	83.36	83.95	1068300
2004-12-29	84.16	84.37	83.66	84.16	736500
2004-12-30	84.12	84.45	83.79	83.79	642200
2004-12-31	83.80	84.45	83.45	84.21	764500
2005-01-03	84.05	84.75	83.54	83.80	1721800
2005-01-04	84.00	84.49	82.25	82.25	1561500
2005-01-05	82.26	82.49	81.36	81.43	1507200
2005-01-06	81.49	82.79	80.91	82.45	1397900
2005-01-07	82.51	83.07	81.79	81.96	1500900
2005-01-10	81.70	82.86	81.66	82.31	910000
2005-01-11	81.80	82.60	81.55	82.09	1202200
2005-01-12	81.87	82.47	80.93	82.47	1063200
2005-01-13	82.47	82.93	81.96	82.04	1272500
2005-01-14	82.10	82.38	81.59	82.12	899800
2005-01-18	81.63	83.08	81.61	82.93	1253300
2005-01-19	82.93	83.12	81.79	82.10	1623800
2005-01-20	78.75	79.73	77.60	78.66	7369400
2005-01-21	78.67	79.74	78.39	78.39	2908000
2005-01-24	78.32	78.40	76.67	76.75	2275100
2005-01-25	77.30	77.75	76.75	77.06	1757300
2005-01-26	77.47	78.99	77.20	78.75	1700800
2005-01-27	78.62	78.82	77.62	77.62	1580100
2005-01-28	77.77	77.94	76.95	77.62	1359900
2005-01-31	77.95	78.65	77.59	78.28	1284500
2005-02-01	78.18	79.63	78.00	79.46	1891600
2005-02-02	79.28	79.28	77.99	78.47	1440400
2005-02-03	78.48	79.12	78.18	78.42	1176800
2005-02-04	78.28	78.92	78.10	78.83	1370100
2005-02-07	78.55	79.23	78.37	78.57	711900
2005-02-08	77.78	78.31	77.20	77.32	1507300
2005-02-09	77.95	78.23	76.60	76.83	2081800
2005-02-10	76.86	77.51	76.43	77.20	1808000
2005-02-11	77.40	78.73	76.65	78.40	1237100
2005-02-14	78.41	79.10	78.26	78.85	1064100
2005-02-15	78.50	78.98	78.16	78.50	1704200
2005-02-16	78.25	78.90	78.05	78.63	803100
2005-02-17	78.40	78.80	77.55	77.88	1276500
2005-02-18	77.80	77.81	76.56	76.82	1624700
2005-02-22	76.36	77.10	74.63	75.00	2423500
2005-02-23	75.00	76.45	74.70	75.42	2393300
2005-02-24	75.20	76.05	74.96	76.00	1281700
2005-02-25	75.69	77.55	75.60	77.35	1350300
2005-02-28	77.25	77.30	76.46	76.68	1795500
2005-03-01	77.12	77.48	76.31	76.75	1390600
2005-03-02	76.35	77.30	76.28	76.54	1037000
2005-03-03	77.25	77.49	76.26	76.60	1688500
2005-03-04	77.00	78.46	76.98	78.08	2038000
2005-03-07	75.00	77.74	75.00	76.00	9542300
2005-03-08	76.60	78.75	76.60	78.75	6974700
2005-03-09	78.75	80.05	78.25	78.40	4473400
2005-03-10	78.45	78.95	77.82	78.71	2216800
2005-03-11	78.71	79.31	77.25	77.88	2456700
2005-03-14	78.25	79.13	78.04	79.01	2108300
2005-03-15	79.37	79.37	78.05	78.20	2438500
2005-03-16	78.20	78.20	76.80	77.00	2709100
2005-03-17	77.25	77.46	76.42	76.93	1865100
2005-03-18	77.10	77.10	75.90	76.64	2821000
2005-03-21	76.64	77.47	76.38	76.96	1910600
2005-03-22	76.90	77.22	75.43	75.64	2044600
2005-03-23	75.44	76.07	74.80	75.81	2614000
2005-03-24	75.86	76.28	74.84	75.05	1929100
2005-03-28	75.45	75.45	73.82	74.16	2588300
2005-03-29	73.77	74.38	73.15	73.76	2229500
2005-03-30	73.88	74.71	73.68	74.71	1654800
2005-03-31	74.75	75.00	74.20	74.77	2110400
2005-04-01	76.00	77.00	74.30	74.68	2560400
2005-04-04	74.77	75.50	73.70	74.83	1839400
2005-04-05	75.01	75.70	74.85	75.10	1125400
2005-04-06	75.08	75.66	75.01	75.17	977600
2005-04-07	75.07	75.54	74.55	75.28	1312100
2005-04-08	75.29	75.31	73.86	74.36	1296900
2005-04-11	74.28	74.65	73.56	74.05	1350200
2005-04-12	73.75	75.47	73.33	74.90	2244100
2005-04-13	74.98	75.48	74.20	74.53	2103200
2005-04-14	74.28	74.78	74.04	74.23	2225600
2005-04-15	73.80	74.43	72.55	73.00	2640000
2005-04-18	72.84	73.60	72.55	72.84	2115900
2005-04-19	72.78	73.74	72.37	73.45	1463500
2005-04-20	73.40	74.28	72.24	72.24	2273100
2005-04-21	72.30	72.32	69.09	71.63	8626900
2005-04-22	71.35	72.42	70.23	70.65	2972400
2005-04-25	70.82	72.46	70.60	71.79	2030900
2005-04-26	71.80	72.13	70.99	70.99	1420400
2005-04-27	71.05	72.01	70.50	71.61	1854000
2005-04-28	71.30	72.10	70.70	70.95	1698600
2005-04-29	71.27	71.35	69.36	70.89	3128600
2005-05-02	71.07	71.89	71.06	71.72	1573800
2005-05-03	71.50	72.51	71.29	71.57	1741800
2005-05-04	71.70	73.24	71.59	72.50	2731000
2005-05-05	72.65	73.24	71.51	72.00	2235800
2005-05-06	72.50	72.75	71.56	71.56	1835700
2005-05-09	71.52	72.29	70.86	71.71	1827100
2005-05-10	71.18	71.60	71.06	71.08	1981800
2005-05-11	71.55	72.37	71.05	71.96	1886700
2005-05-12	71.96	72.77	71.08	71.22	2037300
2005-05-13	71.06	71.87	70.52	71.02	1946500
2005-05-16	71.15	72.76	71.15	72.69	2401700
2005-05-17	72.50	73.34	71.77	73.26	1803700
2005-05-18	73.20	74.67	73.20	74.20	2880500
2005-05-19	74.55	75.01	74.07	74.51	1931600
2005-05-20	74.35	74.46	73.89	74.34	1189300
2005-05-23	74.34	74.59	74.00	74.12	2045900
2005-05-24	73.95	74.29	73.39	74.20	1335800
2005-05-25	74.58	74.58	73.65	73.99	1654000
2005-05-26	73.99	74.79	73.55	74.37	2171300
2005-05-27	74.68	74.95	74.51	74.87	1845300
2005-05-31	74.90	75.40	72.92	75.40	4862000
2005-06-01	75.06	75.96	74.87	75.53	1946300
2005-06-02	75.90	75.90	75.08	75.46	941100
2005-06-03	75.46	75.60	74.12	74.93	1438800
2005-06-06	74.50	74.85	74.15	74.75	1511000
2005-06-07	75.12	75.91	74.86	75.00	1960600
2005-06-08	75.70	75.70	74.76	74.88	1191300
2005-06-09	74.89	75.70	74.50	75.32	1030700
2005-06-10	75.15	75.15	74.34	74.54	1115700
2005-06-13	74.26	75.04	74.04	74.65	1139600
2005-06-14	74.40	74.69	73.92	74.40	1176900
2005-06-15	74.95	75.12	74.30	75.08	1561600
2005-06-16	75.08	75.17	74.34	74.90	1420300
2005-06-17	75.31	75.32	74.71	74.98	2219400
2005-06-20	74.64	75.28	74.58	74.98	1295200
2005-06-21	74.83	75.19	74.39	74.79	1217100
2005-06-22	75.16	75.33	74.14	74.44	1196300
2005-06-23	74.20	74.47	72.60	73.10	2004500
2005-06-24	73.11	73.80	73.11	73.36	1904700
2005-06-27	73.11	73.70	72.95	73.62	1270400
2005-06-28	73.80	74.46	73.43	74.35	1345900
2005-06-29	74.36	74.54	73.69	73.89	2084300
2005-06-30	79.00	80.52	78.35	80.01	13553100
2005-07-01	80.01	80.51	78.52	78.80	3677600
2005-07-05	78.75	79.28	78.71	79.00	2138100
2005-07-06	78.85	80.28	78.84	79.62	2785300
2005-07-07	79.20	81.52	78.54	81.46	3163700
2005-07-08	81.22	81.90	80.57	81.85	1867600
2005-07-11	81.90	83.33	81.75	82.38	2617100
2005-07-12	82.58	83.17	82.21	82.82	1683300
2005-07-13	82.60	83.08	82.51	82.97	1433000
2005-07-14	83.45	83.45	81.60	82.39	2056800
2005-07-15	82.65	82.65	81.84	82.17	994500
2005-07-18	82.05	82.05	81.58	81.60	1035700
2005-07-19	82.15	82.25	81.25	81.26	1100300
2005-07-20	81.27	81.74	80.83	81.05	1640300
2005-07-21	83.00	84.85	82.89	84.17	3839500
2005-07-22	83.86	85.05	83.61	84.90	2381200
2005-07-25	84.00	84.28	83.64	83.74	2204000
2005-07-26	83.83	83.89	83.17	83.66	1086000
2005-07-27	83.65	83.78	82.98	83.08	1713500
2005-07-28	82.75	83.65	82.35	83.59	1263400
2005-07-29	83.40	83.43	82.36	82.50	922100
2005-08-01	82.75	83.42	82.75	83.35	1213900
2005-08-02	83.35	83.83	83.22	83.46	724100
2005-08-03	83.50	83.50	82.75	83.14	882600
2005-08-04	83.14	84.09	82.94	83.95	1992000
2005-08-05	83.75	84.43	83.09	84.35	1894500
2005-08-08	84.39	85.13	83.60	83.95	2175200
2005-08-09	84.09	85.25	84.05	84.54	2212600
2005-08-10	84.65	84.65	82.70	82.72	1936700
2005-08-11	82.72	83.40	82.02	83.38	1415900
2005-08-12	83.00	83.66	82.90	83.33	860500
2005-08-15	83.09	83.77	82.81	83.48	780100
2005-08-16	83.75	84.78	83.63	83.71	2357600
2005-08-17	83.80	85.45	83.80	85.22	2384000
2005-08-18	85.22	85.28	84.41	84.80	965700
2005-08-19	85.00	85.10	84.52	84.80	1106900
2005-08-22	85.00	85.49	84.42	85.44	1459900
2005-08-23	85.50	85.97	83.99	84.12	1459500
2005-08-24	84.14	84.14	82.80	82.84	1387300
2005-08-25	83.04	83.09	82.37	82.85	1260400
2005-08-26	82.70	82.71	81.10	81.14	2125100
2005-08-29	81.14	82.10	80.31	81.70	1738000
2005-08-30	81.55	81.76	80.55	81.36	1777400
2005-08-31	81.36	82.24	80.01	82.24	8900500
2005-09-01	81.99	82.02	78.90	80.13	6408800
2005-09-02	80.14	82.11	80.06	82.04	4885000
2005-09-06	82.07	82.29	80.11	80.50	3424600
2005-09-07	81.52	82.00	79.16	79.45	8041400
2005-09-08	79.03	79.78	78.70	78.98	3427600
2005-09-09	78.99	79.46	78.93	79.30	2081800
2005-09-12	79.35	80.73	79.35	80.71	3386400
2005-09-13	80.85	81.09	80.25	80.55	3075000
2005-09-14	80.55	80.80	80.08	80.48	2346600
2005-09-15	80.73	80.80	80.03	80.28	2803000
2005-09-16	80.65	82.00	80.52	82.00	3984600
2005-09-19	82.06	82.07	80.66	81.95	2121400
2005-09-20	82.27	82.65	81.35	81.94	2446600
2005-09-21	81.30	81.32	79.31	79.41	2580900
2005-09-22	79.41	79.67	77.88	79.35	2883600
2005-09-23	79.60	80.11	78.52	79.86	1730900
2005-09-26	80.72	80.80	79.92	80.57	2309600
2005-09-27	80.88	80.93	79.61	80.16	2110900
2005-09-28	80.53	80.79	79.74	80.00	3391100
2005-09-29	79.80	80.49	79.62	80.40	3122400
2005-09-30	79.76	79.85	78.84	79.52	2917300
2005-10-03	79.40	80.33	79.30	80.10	2080400
2005-10-04	80.10	80.20	78.58	78.71	3096100
2005-10-05	78.50	78.50	77.08	77.13	3567400
2005-10-06	77.35	77.37	75.34	76.07	3645200
2005-10-07	76.10	76.42	75.33	75.54	2413100
2005-10-10	75.54	75.59	74.18	74.80	4168600
2005-10-11	74.70	75.00	73.24	73.46	5038500
2005-10-12	72.00	73.80	71.83	72.73	4950300
2005-10-13	72.40	73.20	71.94	72.01	4206100
2005-10-14	73.37	73.80	72.03	72.97	2596500
2005-10-17	73.70	74.40	72.50	72.65	2814100
2005-10-18	72.65	73.68	72.13	72.13	2185200
2005-10-19	72.14	73.55	71.15	73.55	2678400
2005-10-20	73.54	74.50	71.60	72.60	2856700
2005-10-21	72.69	75.76	72.26	74.45	5043900
2005-10-24	74.45	76.02	74.41	75.91	2238200
2005-10-25	75.22	76.50	74.17	74.78	3120200
2005-10-26	74.55	75.49	74.20	75.02	1971200
2005-10-27	74.82	75.09	74.01	74.16	1780500
2005-10-28	74.17	75.42	74.00	75.26	1743400
2005-10-31	75.26	76.59	75.23	76.35	2088700
2005-11-01	76.15	76.58	75.47	75.79	3137000
2005-11-02	75.50	76.50	75.05	75.75	1864600
2005-11-03	76.00	76.54	74.74	75.54	2985200
2005-11-04	76.15	76.50	75.83	76.26	1543800
2005-11-07	76.36	77.71	76.36	77.30	1569200
2005-11-08	77.10	77.10	74.90	75.20	3409700
2005-11-09	75.50	78.29	75.50	78.06	3998200
2005-11-10	78.30	81.08	78.10	80.58	4944100
2005-11-11	82.01	82.40	80.59	80.82	4368600
2005-11-14	80.83	81.10	80.05	80.91	3510600
2005-11-15	81.00	81.72	80.71	81.25	2640700
2005-11-16	81.25	82.04	80.69	81.74	5350700
2005-11-17	82.42	82.75	82.00	82.70	2406700
2005-11-18	84.25	84.40	83.00	84.34	2924700
2005-11-21	84.22	84.28	83.18	84.18	1609600
2005-11-22	83.87	84.70	83.00	84.38	1451000
2005-11-23	84.39	84.94	84.08	84.53	1714400
2005-11-25	84.53	85.11	84.49	84.94	646200
2005-11-28	84.79	85.42	83.52	83.55	2596200
2005-11-29	84.00	84.68	83.72	83.81	2004000
2005-11-30	83.96	84.42	82.87	83.06	2071500
2005-12-01	83.19	84.59	83.19	84.25	1562300
2005-12-02	84.25	84.76	83.85	84.53	605000
2005-12-05	84.10	84.41	83.03	83.97	1132200
2005-12-06	83.97	85.45	83.95	84.75	1619600
2005-12-07	84.52	84.71	83.34	83.60	1242000
2005-12-08	83.60	83.65	82.36	82.79	1726500
2005-12-09	82.81	84.90	82.81	84.47	1605700
2005-12-12	84.97	85.25	83.42	83.82	1889700
2005-12-13	83.32	83.77	82.72	83.25	1834700
2005-12-14	83.17	84.90	83.17	84.81	1611900
2005-12-15	84.92	85.83	84.40	85.73	2163200
2005-12-16	85.88	86.00	84.90	85.74	3395800
2005-12-19	85.25	86.27	84.81	86.00	2515800
2005-12-20	86.00	88.56	85.99	87.85	3780800
2005-12-21	87.70	88.34	87.27	87.71	2140900
2005-12-22	87.72	87.87	87.34	87.78	689800
2005-12-23	88.08	88.37	87.80	88.01	535500
2005-12-27	87.90	88.43	86.74	86.99	686200
2005-12-28	86.94	87.25	86.11	86.57	987200
2005-12-29	86.69	87.25	86.50	86.71	1179300
2005-12-30	86.69	86.69	85.91	86.40	632500
2006-01-03	86.40	86.98	84.35	86.98	1934000
2006-01-04	86.98	87.18	85.59	86.42	1751500
2006-01-05	86.55	86.95	86.00	86.44	1365100
2006-01-06	86.80	86.85	85.69	86.44	904000
2006-01-09	86.55	88.63	86.54	88.12	1598400
2006-01-10	87.05	87.87	87.01	87.72	1359200
2006-01-11	88.19	89.14	87.54	88.00	1923600
2006-01-12	87.95	88.35	86.63	86.70	1372000
2006-01-13	87.10	87.11	86.54	86.64	1616800
2006-01-17	86.05	86.47	85.52	86.00	1257400
2006-01-18	85.70	86.30	85.70	86.00	1248500
2006-01-19	86.38	86.76	85.15	85.52	1580100
2006-01-20	86.00	87.27	85.01	85.17	3761800
2006-01-23	85.80	86.30	84.40	84.50	1973500
2006-01-24	84.55	85.44	84.20	84.38	1853800
2006-01-25	84.63	84.68	83.29	83.50	1752200
2006-01-26	84.95	85.00	84.24	84.80	1929600
2006-01-27	84.81	85.03	84.22	84.74	1426200
2006-01-30	84.95	85.15	84.28	84.28	1013700
2006-01-31	84.29	84.34	83.00	83.30	2208600
2006-02-01	83.39	83.59	82.69	83.27	1949000
2006-02-02	83.26	83.27	82.41	82.70	1347000
2006-02-03	82.60	83.58	82.42	83.27	1358300
2006-02-06	83.25	83.57	83.01	83.30	1293300
2006-02-07	82.68	83.13	81.57	81.75	1521300
2006-02-08	81.70	83.52	81.22	83.46	1439800
2006-02-09	83.89	84.69	83.83	84.13	1909900
2006-02-10	84.28	85.25	83.70	85.17	1528700
2006-02-13	84.30	86.10	84.30	85.99	1796900
2006-02-14	86.01	87.12	85.42	86.83	1947800
2006-02-15	87.81	88.83	87.70	88.56	3199900
2006-02-16	88.29	88.77	87.27	87.90	1487700
2006-02-17	88.00	88.10	87.16	87.26	1222900
2006-02-21	87.26	87.96	87.15	87.21	788400
2006-02-22	87.21	89.85	87.21	89.68	2258900
2006-02-23	89.80	89.80	88.40	88.79	1117900
2006-02-24	87.80	88.94	87.41	88.85	1896100
2006-02-27	89.63	89.66	88.68	88.78	1545900
2006-02-28	88.82	88.88	87.15	87.60	1430800
2006-03-01	87.90	88.43	87.58	88.29	1570700
2006-03-02	88.30	89.30	88.30	89.16	1726200
2006-03-03	89.00	89.50	88.11	88.35	989400
2006-03-06	88.35	88.69	87.18	87.48	887600
2006-03-07	87.35	87.47	86.46	86.80	964500
2006-03-08	86.95	87.00	85.31	86.03	1275000
2006-03-09	86.97	87.63	85.72	85.90	1829800
2006-03-10	87.62	90.04	87.40	89.92	2840000
2006-03-13	84.90	85.30	82.71	83.10	16867900
2006-03-14	82.52	82.70	81.74	82.35	8764700
2006-03-15	82.35	83.53	81.85	83.04	5976500
2006-03-16	83.15	84.08	83.00	84.00	5874400
2006-03-17	84.00	84.10	81.67	81.90	5895500
2006-03-20	81.65	81.96	80.16	81.00	6089800
2006-03-21	81.10	81.44	80.70	80.93	2354600
2006-03-22	81.20	82.19	81.10	82.06	3955600
2006-03-23	82.00	82.26	81.66	81.92	2761800
2006-03-24	81.92	82.60	81.57	82.10	2434000
2006-03-27	82.15	82.76	81.77	82.48	2112100
2006-03-28	82.48	82.76	81.30	81.30	2551700
2006-03-29	81.50	82.30	81.29	81.76	2290500
2006-03-30	81.76	81.79	80.36	80.90	2335000
2006-03-31	80.09	80.96	80.09	80.52	2929600
2006-04-03	80.80	81.58	80.41	81.10	2282400
2006-04-04	81.27	82.45	80.92	82.18	2181400
2006-04-05	82.78	83.00	82.14	82.39	1677000
2006-04-06	83.75	83.77	82.23	82.58	2253100
2006-04-07	83.35	83.44	82.29	83.09	2262200
2006-04-10	83.35	83.84	83.25	83.51	1876100
2006-04-11	83.52	83.66	82.67	82.85	1539500
2006-04-12	83.15	83.38	82.70	83.25	1528100
2006-04-13	83.51	84.30	83.43	83.90	2950400
2006-04-17	82.50	83.50	82.40	83.41	3582400
2006-04-18	83.50	84.24	83.49	84.01	2925800
2006-04-19	84.00	84.10	83.30	83.83	2142000
2006-04-20	83.95	83.95	83.33	83.57	2128700
2006-04-21	85.50	86.33	84.67	86.09	6070500
2006-04-24	86.06	86.06	84.69	85.56	2608600
2006-04-25	85.05	85.67	84.62	84.83	2097700
2006-04-26	85.08	85.64	84.75	85.20	2641800
2006-04-27	85.10	86.15	84.43	85.66	3184300
2006-04-28	85.66	87.02	85.41	86.64	2961600
2006-05-01	87.13	87.16	85.41	85.50	2069800
2006-05-02	85.35	85.79	84.53	85.37	3110200
2006-05-03	85.51	85.75	84.98	85.57	1369100
2006-05-04	86.38	86.38	84.97	85.15	1840400
2006-05-05	85.60	86.35	85.49	85.82	1481100
2006-05-08	85.80	86.31	85.69	86.28	1226700
2006-05-09	86.36	87.12	86.35	86.89	1940200
2006-05-10	86.88	87.33	86.67	87.23	1926500
2006-05-11	87.44	87.50	86.35	86.78	2479400
2006-05-12	86.95	87.10	85.90	86.00	1909300
2006-05-15	86.00	86.52	85.83	86.52	1528400
2006-05-16	86.52	86.52	85.59	85.82	1021300
2006-05-17	85.50	85.51	83.91	84.14	2633100
2006-05-18	83.47	85.04	83.47	83.87	2179100
2006-05-19	84.05	84.55	83.19	83.73	1732600
2006-05-22	82.90	83.35	81.69	81.92	2890600
2006-05-23	82.41	83.29	82.18	82.43	1511000
2006-05-24	82.30	82.46	81.05	81.91	1729600
2006-05-25	82.40	83.32	81.69	83.27	2160000
2006-05-26	83.20	83.86	83.06	83.55	1179900
2006-05-30	83.30	83.34	82.25	82.52	1338500
2006-05-31	82.70	83.03	82.20	82.77	1482600
2006-06-01	82.36	83.61	82.26	83.53	1697400
2006-06-02	83.98	84.35	83.12	83.71	1384000
2006-06-05	83.30	83.36	81.73	82.00	1353700
2006-06-06	82.15	82.68	81.87	82.68	2020400
2006-06-07	82.82	83.74	82.77	83.18	2751600
2006-06-08	82.85	83.50	82.04	83.38	1715200
2006-06-09	83.08	84.10	82.75	83.21	1196000
2006-06-12	83.88	83.98	83.02	83.09	1388800
2006-06-13	83.25	84.18	82.00	82.50	2517000
2006-06-14	82.30	83.06	81.80	82.56	2432900
2006-06-15	82.87	83.93	82.25	83.73	2113800
2006-06-16	83.60	84.00	83.18	83.82	1650200
2006-06-19	84.25	84.93	83.95	84.14	2116800
2006-06-20	83.77	84.76	83.75	84.00	1344400
2006-06-21	84.16	85.54	84.16	85.13	2006700
2006-06-22	85.36	85.66	84.81	84.96	1764700
2006-06-23	85.10	85.94	84.43	85.39	1923600
2006-06-26	85.95	86.06	85.65	85.90	2045700
2006-06-27	85.90	86.20	84.31	84.40	1372300
2006-06-28	84.50	85.00	84.05	84.89	1244700
2006-06-29	85.35	87.00	85.12	86.84	2593000
2006-06-30	86.83	87.11	85.45	85.45	2156800
2006-07-03	85.68	86.52	85.36	86.12	1016900
2006-07-05	86.12	86.12	84.06	84.28	2163600
2006-07-06	84.48	84.66	83.75	84.24	1717900
2006-07-07	84.24	85.09	83.77	84.72	1951800
2006-07-10	84.73	85.13	84.45	84.98	2219100
2006-07-11	85.50	85.50	84.42	85.05	2077500
2006-07-12	85.35	85.81	84.63	84.76	1354100
2006-07-13	84.76	84.76	83.52	83.63	2266900
2006-07-14	83.64	83.67	82.48	83.18	1214200
2006-07-17	83.10	83.35	82.65	83.07	943500
2006-07-18	83.25	84.04	82.72	82.90	2589900
2006-07-19	83.25	86.12	83.25	85.87	4134600
2006-07-20	85.95	87.19	85.60	86.17	4056200
2006-07-21	80.95	81.06	76.70	77.70	14043400
2006-07-24	77.70	78.01	76.25	77.72	4445000
2006-07-25	77.30	78.52	77.30	78.33	2546600
2006-07-26	78.50	79.12	77.69	78.69	2180600
2006-07-27	78.80	79.24	75.31	75.66	3155200
2006-07-28	74.86	78.15	74.86	77.69	2634700
2006-07-31	77.69	77.98	77.23	77.35	1648200
2006-08-01	78.92	79.00	77.20	78.70	2171500
2006-08-02	79.15	79.65	78.84	79.48	2065700
2006-08-03	79.48	80.76	78.95	80.75	3061200
2006-08-04	81.50	82.25	78.93	79.15	2908700
2006-08-07	78.55	78.93	77.55	78.44	1997800
2006-08-08	78.33	78.55	76.82	77.29	2448800
2006-08-09	77.43	77.87	74.61	74.66	2970400
2006-08-10	74.66	74.66	73.33	73.40	3786300
2006-08-11	73.60	73.90	71.77	71.82	5038300
2006-08-14	72.21	73.31	72.00	72.88	3859400
2006-08-15	73.50	74.20	73.38	73.90	2272300
2006-08-16	74.70	74.98	73.66	74.43	2214400
2006-08-17	74.43	75.19	74.32	75.01	2100700
2006-08-18	75.20	75.20	73.95	74.29	1587300
2006-08-21	74.04	74.29	73.07	73.07	1521600
2006-08-22	73.00	73.17	71.99	72.10	2428400
2006-08-23	72.20	72.99	71.67	71.94	1987700
2006-08-24	71.85	72.26	70.85	71.00	1789600
2006-08-25	70.85	70.90	69.30	69.88	3394900
2006-08-28	70.15	71.13	69.51	70.98	3158000
2006-08-29	70.73	72.20	70.61	72.01	3159600
2006-08-30	72.20	73.99	72.02	73.38	3569400
2006-08-31	73.37	73.65	72.72	73.10	1990800
2006-09-01	74.00	74.00	73.12	73.46	1841500
2006-09-05	73.75	74.43	73.31	74.40	1731200
2006-09-06	74.34	74.37	72.64	72.82	1966000
2006-09-07	72.80	73.28	72.07	72.35	1776000
2006-09-08	72.15	72.54	71.90	72.46	2044900
2006-09-11	72.10	72.74	71.61	71.87	1806500
2006-09-12	72.40	75.95	72.36	75.95	3856900
2006-09-13	75.93	76.18	75.25	75.72	1854600
2006-09-14	75.88	75.93	74.02	74.47	2586200
2006-09-15	74.65	76.25	74.65	76.09	3423900
2006-09-18	76.60	76.90	75.60	75.81	1931600
2006-09-19	75.40	75.41	74.56	75.09	2209800
2006-09-20	75.15	77.17	75.15	76.92	2283800
2006-09-21	77.25	77.83	76.15	76.54	2412200
2006-09-22	77.00	77.43	76.50	76.95	1715600
2006-09-25	77.05	77.79	76.55	77.59	2258000
2006-09-26	77.65	78.07	77.25	77.67	2351100
2006-09-27	77.90	78.72	77.44	78.37	1811900
2006-09-28	78.31	80.10	78.31	80.10	3517100
2006-09-29	80.68	80.68	78.55	78.66	2059000
2006-10-02	79.00	79.05	77.13	77.31	2190500
2006-10-03	77.60	78.87	77.53	78.29	1620400
2006-10-04	78.29	79.30	77.81	79.29	1103900
2006-10-05	79.29	79.59	78.13	79.06	1583700
2006-10-06	78.55	78.77	77.56	78.61	1491000
2006-10-09	78.62	79.47	78.43	79.34	1130300
2006-10-10	79.70	80.60	79.65	80.30	2898900
2006-10-11	79.30	79.83	77.80	79.46	3165800
2006-10-12	79.99	81.25	79.80	81.23	2616000
2006-10-13	81.74	81.92	81.44	81.62	1650700
2006-10-16	81.59	81.62	80.91	81.56	1392700
2006-10-17	81.05	81.40	80.02	80.66	1705000
2006-10-18	81.60	81.60	79.03	80.11	3640300
2006-10-19	81.00	82.83	79.51	81.90	4277200
2006-10-20	82.15	82.30	80.69	81.24	2640700
2006-10-23	81.10	82.11	80.72	80.92	1512600
2006-10-24	81.48	81.48	80.53	80.65	1652500
2006-10-25	80.32	82.52	80.30	82.42	2400000
2006-10-26	82.50	83.00	81.60	82.72	1880600
2006-10-27	82.15	82.52	81.53	81.66	2346700
2006-10-30	81.72	81.74	80.50	81.21	1944600
2006-10-31	81.25	81.25	78.85	79.33	4801400
2006-11-01	79.95	79.96	76.40	76.86	5053300
2006-11-02	76.86	77.19	75.80	76.66	2293900
2006-11-03	77.50	78.03	76.35	76.56	2204600
2006-11-06	77.05	78.77	76.89	78.68	2418200
2006-11-07	78.50	78.89	77.46	77.57	2001800
2006-11-08	77.25	77.56	76.72	77.50	1271400
2006-11-09	77.75	77.83	76.22	76.42	2830300
2006-11-10	76.67	77.64	76.65	77.52	1739400
2006-11-13	77.50	78.27	77.30	77.50	1182700
2006-11-14	77.50	77.77	76.33	77.05	2334500
2006-11-15	77.00	77.25	76.51	77.09	2313700
2006-11-16	77.19	77.52	75.22	75.60	4028600
2006-11-17	75.20	76.06	74.00	75.50	3219000
2006-11-20	75.50	76.15	74.89	74.97	1884000
2006-11-21	75.10	75.65	74.76	74.98	1673300
2006-11-22	75.45	75.62	75.01	75.62	1618700
2006-11-24	75.05	75.55	74.87	75.40	561100
2006-11-27	75.65	75.65	74.40	75.18	3269100
2006-11-28	74.52	75.50	74.24	75.41	3281400
2006-11-29	76.98	78.00	76.47	77.32	5028300
2006-11-30	77.80	78.00	76.91	77.88	7468100
2006-12-01	77.88	78.12	77.00	77.64	2782200
2006-12-04	78.00	78.74	77.95	78.16	3468700
2006-12-05	78.01	78.16	77.11	77.92	5530700
2006-12-06	77.76	77.89	76.56	77.58	4167800
2006-12-07	77.56	78.35	76.50	76.56	4124000
2006-12-08	76.50	76.58	75.75	76.18	2923900
2006-12-11	76.19	76.85	76.05	76.52	3231700
2006-12-12	76.10	77.16	76.05	76.43	2792400
2006-12-13	77.30	77.57	76.71	77.08	2003000
2006-12-14	76.85	77.85	76.68	77.25	2479800
2006-12-15	77.50	77.75	76.54	76.61	2583700
2006-12-18	76.51	77.34	76.50	77.02	2472200
2006-12-19	77.00	77.69	76.50	76.73	2377400
2006-12-20	76.73	77.40	76.51	77.36	1756300
2006-12-21	77.36	77.94	77.16	77.52	2431800
2006-12-22	77.53	77.53	76.66	77.40	1372900
2006-12-26	77.15	78.30	77.00	78.02	1882100
2006-12-27	78.03	78.34	77.38	78.23	1797900
2006-12-28	78.00	78.25	77.77	78.08	1967300
2006-12-29	78.07	78.20	76.82	76.82	1859500
2007-01-03	77.07	77.75	76.62	77.25	3047000
2007-01-04	77.47	77.72	76.63	77.16	1462000
2007-01-05	77.16	77.50	76.50	77.16	2163900
2007-01-08	77.24	77.47	76.49	77.43	2018900
2007-01-09	77.68	77.70	76.30	76.63	2089600
2007-01-10	76.49	76.53	75.30	75.70	2839500
2007-01-11	75.70	76.10	75.44	75.99	3195000
2007-01-12	75.99	77.22	75.97	77.02	2821400
2007-01-16	77.03	77.04	75.95	76.19	3647000
2007-01-17	76.16	77.14	75.89	76.53	2884900
2007-01-18	77.30	77.55	75.57	75.82	3306300
2007-01-19	77.50	79.00	76.89	78.88	7297000
2007-01-22	78.78	79.71	78.38	78.99	4005100
2007-01-23	79.37	80.09	79.09	80.10	3825400
2007-01-24	80.00	80.28	79.53	80.24	2667700
2007-01-25	80.24	80.40	78.31	79.27	3352700
2007-01-26	79.50	79.80	78.85	79.47	2715700
2007-01-29	79.30	79.49	78.23	78.75	2081100
2007-01-30	78.77	80.40	78.25	80.15	3381400
2007-01-31	79.80	80.73	78.97	80.40	2996500
2007-02-01	80.40	80.43	79.45	79.72	2799700
2007-02-02	79.97	81.25	79.67	80.81	5207700
2007-02-05	80.57	81.86	80.27	81.64	3509200
2007-02-06	81.60	82.85	81.41	82.69	4148500
2007-02-07	82.70	83.84	81.78	83.61	3162900
2007-02-08	83.04	83.18	81.01	82.78	3464300
2007-02-09	82.70	83.12	81.30	82.01	2697700
2007-02-12	81.59	82.17	80.78	81.50	2661006
2007-02-13	81.60	82.42	81.50	81.78	2207750
2007-02-14	82.10	82.63	81.68	81.87	2669102
2007-02-15	81.99	82.50	81.25	82.35	3127200
2007-02-16	82.10	82.43	81.70	82.07	3397400
2007-02-20	81.82	82.39	81.59	82.14	2601100
2007-02-21	81.50	82.40	81.23	82.29	3546500
2007-02-22	82.44	82.45	81.87	82.31	2611200
2007-02-23	82.43	82.43	79.91	80.48	3420500
2007-02-26	80.51	81.14	79.52	80.32	3242206
2007-02-27	79.50	79.89	76.31	77.13	4829000
2007-02-28	77.13	78.27	75.78	77.03	4258400
2007-03-01	75.35	77.46	75.00	77.15	3539175
2007-03-02	76.60	77.43	76.15	76.78	3236000
2007-03-05	76.00	77.24	74.25	74.37	4770300
2007-03-06	76.00	76.30	74.69	75.86	2702500
2007-03-07	75.61	75.85	74.79	74.81	2733600
2007-03-08	75.61	77.35	75.50	76.65	3825700
2007-03-09	77.25	77.53	76.20	77.00	3454400
2007-03-12	76.90	76.90	76.10	76.18	2015600
2007-03-13	75.50	75.99	74.55	74.75	4442100
2007-03-14	74.76	75.50	73.43	75.21	4652200
2007-03-15	75.21	76.65	75.00	75.95	2711213
2007-03-16	76.37	76.52	74.60	74.95	3596900
2007-03-19	75.16	75.88	74.62	75.64	3801600
2007-03-20	75.63	76.29	75.25	76.21	2491100
2007-03-21	76.13	78.86	75.92	78.07	3537800
2007-03-22	77.90	78.85	77.07	77.76	2302300
2007-03-23	77.76	78.17	77.47	77.89	2656000
2007-03-26	77.93	78.24	76.63	77.44	3043700
2007-03-27	76.94	77.25	76.54	76.64	3120000
2007-03-28	76.22	76.22	75.02	75.49	3563200
2007-03-29	76.08	76.31	75.20	75.65	1759716
2007-03-30	75.37	76.02	75.07	75.46	2074100
2007-04-02	75.22	75.23	73.42	73.57	25366605
2007-04-03	73.97	75.15	73.75	74.36	4172800
2007-04-04	74.47	74.53	73.08	73.28	4471380
2007-04-05	73.26	73.48	72.47	73.36	4520164
2007-04-09	73.41	73.69	73.06	73.43	2081898
2007-04-10	73.44	74.17	73.13	74.01	2453900
2007-04-11	73.84	74.44	73.67	73.92	3271152
2007-04-12	73.51	73.98	73.25	73.83	2461197
2007-04-13	73.90	75.10	73.88	75.06	3785617
2007-04-16	75.37	76.90	75.25	76.31	3019600
2007-04-17	76.80	77.40	76.13	77.12	3653642
2007-04-18	77.12	78.18	76.50	77.68	3588200
2007-04-19	77.00	78.15	76.61	77.34	4209630
2007-04-20	73.54	74.39	71.57	72.80	15550174
2007-04-23	72.45	72.45	70.24	70.26	9345848
2007-04-24	70.78	71.99	70.54	71.97	6317892
2007-04-25	72.75	74.11	72.28	73.95	5937135
2007-04-26	73.54	75.93	73.51	75.49	6187981
2007-04-27	74.74	75.38	73.87	74.91	4156622
2007-04-30	74.99	75.67	74.21	74.26	3557842
2007-05-01	74.27	74.45	73.20	73.74	3905075
2007-05-02	73.94	74.37	73.55	74.15	3517800
2007-05-03	74.15	74.74	73.93	74.50	2070500
2007-05-04	74.90	74.98	74.13	74.43	2497880
2007-05-07	74.50	75.33	74.33	75.31	2961417
2007-05-08	74.80	75.55	74.27	75.39	2424641
2007-05-09	75.20	75.82	74.88	75.31	1946300
2007-05-10	75.70	77.25	74.84	76.15	5180175
2007-05-11	76.75	77.30	76.45	77.20	2916100
2007-05-14	77.00	77.30	76.33	77.08	2772890
2007-05-15	77.08	77.82	76.64	76.79	3241500
2007-05-16	77.47	77.47	76.72	76.98	2882600
2007-05-17	76.98	77.28	76.71	76.88	3035400
2007-05-18	76.87	77.60	76.87	77.44	2465000
2007-05-21	77.21	78.11	77.06	77.92	2151639
2007-05-22	78.32	78.98	77.55	78.62	1956412
2007-05-23	78.66	80.15	78.66	79.77	4399542
2007-05-24	80.15	80.25	78.45	78.56	3334495
2007-05-25	78.60	78.88	77.91	78.78	1780600
2007-05-29	78.79	79.95	78.53	79.77	2508600
2007-05-30	78.90	80.08	78.34	80.00	2329765
2007-05-31	79.81	80.48	79.35	79.78	2956100
2007-06-01	79.89	80.47	79.64	80.15	3383000
2007-06-04	79.90	80.40	79.75	79.90	2123075
2007-06-05	79.50	80.20	79.11	79.88	2703994
2007-06-06	79.44	79.94	79.05	79.61	3739912
2007-06-07	79.49	80.13	79.29	79.59	5054998
2007-06-08	79.56	79.99	78.97	79.99	2994785
2007-06-11	80.00	80.84	79.61	80.57	2928885
2007-06-12	79.72	80.46	79.59	79.70	3391525
2007-06-13	79.81	80.64	79.17	80.64	2677300
2007-06-14	80.55	81.12	80.31	80.42	2578959
2007-06-15	80.89	81.63	80.72	80.75	4035200
2007-06-18	80.90	82.05	80.65	81.85	2893900
2007-06-19	81.85	82.25	81.11	81.64	2580100
2007-06-20	81.00	82.10	80.46	80.47	3030202
2007-06-21	80.02	81.42	79.59	80.90	3415500
2007-06-22	80.62	81.18	79.83	80.03	3596101
2007-06-25	80.43	80.63	79.30	79.40	3052359
2007-06-26	79.60	79.65	78.03	78.81	5084800
2007-06-27	78.40	78.86	77.40	78.80	4163800
2007-06-28	80.79	80.97	79.32	79.67	4180990
2007-06-29	80.85	80.90	77.95	78.44	3930291
2007-07-02	79.26	79.26	78.03	78.75	2080800
2007-07-03	78.83	79.44	78.83	78.94	1088400
2007-07-05	78.47	78.68	77.80	78.03	2256700
2007-07-06	78.03	78.90	77.84	78.61	1941119
2007-07-09	78.28	79.23	78.16	78.85	2083805
2007-07-10	78.00	78.17	75.43	75.68	5568600
2007-07-11	76.25	76.39	74.11	74.63	8229600
2007-07-12	75.18	76.20	74.63	75.71	4357200
2007-07-13	75.46	75.92	75.03	75.35	2636600
2007-07-16	75.06	77.13	75.06	76.20	3152626
2007-07-17	76.21	77.28	75.81	76.39	3206368
2007-07-18	76.00	76.68	75.32	76.38	4917115
2007-07-19	78.08	78.08	74.69	75.51	6624469
2007-07-20	77.49	78.80	76.51	77.66	7751051
2007-07-23	78.05	78.63	77.66	78.05	2692899
2007-07-24	76.53	76.72	75.08	75.36	4799729
2007-07-25	76.10	76.65	73.88	75.12	5110995
2007-07-26	73.87	74.28	72.21	73.83	6304683
2007-07-27	72.97	74.82	72.86	73.02	4478601
2007-07-30	73.02	74.33	72.11	73.49	4314249
2007-07-31	74.47	75.17	70.59	70.76	8797154
2007-08-01	70.50	71.90	68.13	69.96	11011272
2007-08-02	70.25	72.43	70.09	71.20	4943964
2007-08-03	70.97	71.15	66.52	67.34	9831572
2007-08-06	67.63	70.25	65.41	70.25	7574379
2007-08-07	69.17	71.54	68.49	70.61	5236610
2007-08-08	70.61	73.79	70.23	71.59	6241159
2007-08-09	69.00	71.44	67.81	68.00	7182314
2007-08-10	67.09	69.33	66.30	69.10	5143795
2007-08-13	70.11	70.79	68.10	68.47	3552400
2007-08-14	68.80	68.87	65.24	66.00	6111910
2007-08-15	66.18	66.96	62.41	63.03	9946608
2007-08-16	62.07	65.88	59.49	64.86	11866277
2007-08-17	68.00	69.61	65.01	68.75	8484999
2007-08-20	68.75	69.48	65.41	66.72	5529759
2007-08-21	67.33	69.65	66.17	68.47	8120433
2007-08-22	69.80	69.80	66.19	66.94	6058200
2007-08-23	67.30	67.73	65.85	66.85	4055400
2007-08-24	66.37	66.59	65.58	66.32	2957100
2007-08-27	65.90	66.24	65.10	65.90	2099500
2007-08-28	65.10	65.29	63.43	63.75	6423500
2007-08-29	64.19	65.34	62.77	65.04	4788900
2007-08-30	64.33	65.10	63.99	64.25	3986500
2007-08-31	65.55	66.00	64.23	64.66	3042800
2007-09-04	64.64	65.30	64.35	64.73	3361600
2007-09-05	63.80	63.89	62.60	63.14	3992500
2007-09-06	62.90	64.24	62.90	64.12	3018800
2007-09-07	63.01	63.59	62.18	62.70	5402600
2007-09-10	63.00	63.52	62.20	62.79	3986300
2007-09-11	63.10	64.42	63.00	64.08	3399878
2007-09-12	63.78	65.67	63.12	65.07	3680400
2007-09-13	65.13	66.60	65.13	66.41	3404600
2007-09-14	65.74	66.35	64.79	66.11	2854330
2007-09-17	65.07	65.89	64.27	65.24	3371000
2007-09-18	66.03	70.15	65.28	69.73	6068600
2007-09-19	70.00	72.43	69.76	70.98	4830500
2007-09-20	70.80	70.95	69.34	69.39	3692283
2007-09-21	69.53	69.66	68.17	69.02	5617100
2007-09-24	68.79	69.04	66.73	66.77	4541277
2007-09-25	66.40	66.40	64.57	65.86	4781900
2007-09-26	66.00	66.58	65.21	66.10	2753390
2007-09-27	67.00	67.73	66.50	66.80	2165600
2007-09-28	66.78	66.98	66.05	66.43	2466700
2007-10-01	65.99	68.69	65.79	68.32	2746300
2007-10-02	68.48	70.75	68.47	69.32	2812850
2007-10-03	69.44	70.53	68.42	70.30	5393200
2007-10-04	70.36	71.95	70.31	71.05	3331900
2007-10-05	72.00	73.55	71.50	72.94	3241091
2007-10-08	72.03	72.28	71.05	71.25	2491225
2007-10-09	71.30	72.04	70.50	72.01	2644600
2007-10-10	71.59	71.96	70.28	70.83	2259420
2007-10-11	71.12	73.39	71.12	71.89	4358940
2007-10-12	71.81	71.89	70.62	70.88	2730579
2007-10-15	70.63	70.93	67.69	68.52	3972013
2007-10-16	68.16	68.80	66.64	66.99	2961400
2007-10-17	67.76	67.84	65.30	66.90	3380400
2007-10-18	65.93	66.41	64.45	66.00	5417000
2007-10-19	65.12	65.59	62.41	62.68	6925286
2007-10-22	61.15	64.09	61.00	62.93	5115244
2007-10-23	63.97	65.00	61.12	62.06	5371918
2007-10-24	61.71	63.91	60.91	63.73	6618928
2007-10-25	63.52	64.33	60.87	61.96	7312100
2007-10-26	63.55	64.62	61.88	64.40	4567702
2007-10-29	64.88	67.69	64.40	65.89	5503920
2007-10-30	65.60	65.75	64.64	65.23	2714700
2007-10-31	66.48	67.79	63.83	65.59	4227404
2007-11-01	64.20	64.34	61.86	62.29	7126300
2007-11-02	62.50	62.79	60.10	61.17	7743399
2007-11-05	60.00	61.33	59.00	60.53	4435050
2007-11-06	60.77	61.97	58.05	59.47	9333500
2007-11-07	56.10	58.10	50.05	50.21	18796658
2007-11-08	50.88	54.13	50.44	52.90	15338808
2007-11-09	51.25	55.76	50.35	54.26	11440347
2007-11-12	53.20	55.98	52.50	54.27	7052412
2007-11-13	54.84	57.05	54.60	56.93	5765817
2007-11-14	57.93	59.29	54.48	55.30	6212575
2007-11-15	54.97	54.97	52.50	52.79	7111261
2007-11-16	53.16	53.97	52.06	53.05	5002780
2007-11-19	52.61	52.92	50.35	51.50	6015595
2007-11-20	51.50	51.80	49.22	50.74	8472860
2007-11-21	50.22	51.34	48.83	49.81	6507869
2007-11-23	50.04	52.42	50.04	52.07	2542320
2007-11-26	52.07	52.10	49.09	49.20	5145856
2007-11-27	49.55	50.08	47.91	49.17	6035510
2007-11-28	50.30	53.67	50.25	53.61	6706919
2007-11-29	53.33	53.33	51.27	51.92	4189592
2007-11-30	54.10	56.95	52.87	53.31	9474644
2007-12-03	54.01	54.24	50.30	50.89	6546793
2007-12-04	50.49	50.97	49.17	49.90	3476100
2007-12-05	50.46	50.97	49.44	49.93	6941203
2007-12-06	49.78	52.50	49.39	52.43	5284340
2007-12-07	50.11	50.84	49.16	49.80	8763977
2007-12-10	49.84	52.14	49.84	52.07	6778448
2007-12-11	52.20	53.51	49.49	49.93	7587915
2007-12-12	51.06	51.52	47.08	48.27	10687360
2007-12-13	47.40	48.79	45.94	48.61	8444075
2007-12-14	47.66	48.36	47.15	47.20	6220251
2007-12-17	45.54	47.65	44.40	45.66	7440435
2007-12-18	45.97	46.99	45.21	46.50	7655312
2007-12-19	46.60	47.32	45.69	46.00	3492797
2007-12-20	46.26	46.77	44.88	45.91	4674317
2007-12-21	46.39	47.83	46.01	47.68	5547551
2007-12-24	47.52	48.65	47.52	48.21	1881135
2007-12-26	47.62	48.11	47.16	47.84	2119619
2007-12-27	47.35	47.64	46.65	46.69	3276438
2007-12-28	46.70	47.38	46.16	46.57	3198728
2007-12-31	46.25	47.99	45.10	47.26	3998852
2008-01-02	47.76	48.77	46.16	47.35	5649008
2008-01-03	47.74	47.98	46.26	46.67	3513210
2008-01-04	45.76	46.23	44.72	45.97	5576406
2008-01-07	46.16	48.02	45.20	46.85	6275226
2008-01-08	47.18	47.75	42.60	43.19	10128940
2008-01-09	43.02	43.87	41.23	43.35	10746773
2008-01-10	40.42	44.25	38.85	42.92	26997603
2008-01-11	40.79	43.41	40.61	42.59	13290997
2008-01-14	42.86	43.51	40.80	43.07	7564937
2008-01-15	41.32	42.38	41.10	42.00	12997278
2008-01-16	41.82	44.38	41.11	43.54	12624001
2008-01-17	43.17	44.00	40.56	41.06	12809626
2008-01-18	41.43	42.75	39.18	39.68	12430996
2008-01-22	37.41	41.37	37.41	39.73	12651840
2008-01-23	38.77	44.72	37.59	44.20	16648549
2008-01-24	47.00	49.75	44.23	47.75	18822294
2008-01-25	48.38	49.29	45.50	46.51	13267906
2008-01-28	46.48	50.04	44.82	49.89	10840334
2008-01-29	50.30	52.30	49.40	51.69	9780609
2008-01-30	51.43	54.13	50.09	51.70	13017279
2008-01-31	50.69	55.89	49.23	54.66	15823111
2008-02-01	55.43	57.68	55.04	56.97	13049649
2008-02-04	55.55	55.56	52.17	52.65	9757906
2008-02-05	50.73	52.27	49.96	50.20	8225659
2008-02-06	50.65	52.76	49.37	49.56	8537156
2008-02-07	48.70	50.77	47.39	50.10	15324630
2008-02-08	49.43	50.97	47.36	48.98	9590069
2008-02-11	49.05	49.27	46.14	46.82	10656025
2008-02-12	47.49	49.27	46.59	47.45	10730800
2008-02-13	48.31	49.25	47.18	49.08	5806587
2008-02-14	48.49	49.47	47.21	47.59	5759675
2008-02-15	47.32	47.80	46.50	47.66	6338794
2008-02-19	48.49	48.85	47.10	48.06	5476425
2008-02-20	47.55	49.84	47.50	49.33	7122982
2008-02-21	49.90	50.44	47.45	47.68	5073415
2008-02-22	47.87	48.22	45.99	47.92	7705520
2008-02-25	47.85	48.96	46.28	48.54	5527918
2008-02-26	48.21	50.77	47.27	49.94	8869481
2008-02-27	49.00	50.89	48.65	49.83	5001183
2008-02-28	49.57	49.75	48.19	48.42	4363207
2008-02-29	47.98	48.30	45.74	46.03	6728545
2008-03-03	45.89	46.70	44.75	44.97	9534657
2008-03-04	44.63	45.93	43.15	45.42	11576682
2008-03-05	45.81	46.63	43.99	44.32	7357592
2008-03-06	43.70	44.05	42.34	42.50	8029084
2008-03-07	42.08	44.42	41.70	43.36	9851683
2008-03-10	43.49	43.70	40.75	41.26	8659412
2008-03-11	44.85	46.75	42.59	46.72	14456611
2008-03-12	46.37	50.76	46.37	47.65	17728147
2008-03-13	46.50	50.16	45.71	49.54	17230612
2008-03-14	50.03	51.23	46.90	47.86	11271304
2008-03-17	44.18	48.47	44.10	47.46	12195913
2008-03-18	49.21	51.58	48.33	51.49	14024026
2008-03-19	51.65	54.46	49.01	49.46	12191387
2008-03-20	49.42	53.95	49.42	53.25	13514255
2008-03-24	54.31	57.44	53.11	54.35	10606232
2008-03-25	52.81	54.01	51.01	53.05	10333017
2008-03-26	51.93	52.48	51.00	51.25	8886541
2008-03-27	51.81	52.48	49.83	50.47	8240340
2008-03-28	50.91	51.37	48.60	48.99	6591343
2008-03-31	48.77	50.19	48.00	49.22	5315132
2008-04-01	50.51	53.57	50.51	53.48	8193540
2008-04-02	53.67	55.00	52.51	53.18	7141222
2008-04-03	51.45	53.19	51.08	52.99	7644952
2008-04-04	52.51	53.25	50.92	51.27	7925091
2008-04-07	52.00	54.98	51.70	53.06	8707668
2008-04-08	52.30	54.00	51.75	53.51	6380883
2008-04-09	53.42	53.50	50.11	50.63	9998231
2008-04-10	49.70	50.70	48.71	49.62	9770354
2008-04-11	48.12	50.05	47.88	48.30	8958261
2008-04-14	47.76	48.00	46.54	47.12	7870997
2008-04-15	47.35	48.80	45.89	45.97	9710996
2008-04-16	47.24	47.38	45.90	46.25	11007608
2008-04-17	45.91	49.40	45.44	48.74	11699285
2008-04-18	49.96	51.00	46.82	47.21	15399396
2008-04-21	46.86	48.39	46.80	47.86	8546012
2008-04-22	47.55	47.85	45.96	46.38	6828402
2008-04-23	46.66	46.80	45.02	45.92	7196949
2008-04-24	45.89	48.70	45.87	48.45	6533247
2008-04-25	49.31	51.10	48.73	50.91	6533643
2008-04-28	51.20	54.58	50.29	53.82	12520100
2008-04-29	53.70	54.76	52.90	53.61	6300825
2008-04-30	53.83	54.15	52.55	53.00	13566519
2008-05-01	53.03	55.90	52.51	55.82	6527438
2008-05-02	56.80	57.68	54.67	55.23	9957486
2008-05-05	54.53	56.75	54.50	55.40	5162140
2008-05-06	54.36	56.99	53.80	55.96	6972481
2008-05-07	56.10	56.50	53.96	54.20	8635228
2008-05-08	54.29	54.38	52.68	53.76	6369623
2008-05-09	53.27	54.38	52.58	52.91	5821135
2008-05-12	53.12	54.35	52.46	53.92	5506400
2008-05-13	53.31	53.74	51.51	51.75	8201156
2008-05-14	52.09	52.50	51.07	51.25	5831259
2008-05-15	51.17	52.88	51.01	52.70	7547465
2008-05-16	52.69	52.73	50.91	51.65	6030399
2008-05-19	51.77	53.77	51.42	51.71	5924261
2008-05-20	50.85	50.85	49.20	49.76	10792768
2008-05-21	49.75	50.36	47.78	47.98	8522826
2008-05-22	47.95	49.42	47.35	48.92	5868611
2008-05-23	48.42	48.48	47.23	47.47	6041884
2008-05-27	47.48	49.04	47.48	48.59	6126642
2008-05-28	48.89	49.12	47.39	48.52	7414992
2008-05-29	48.51	49.10	47.74	48.58	6598443
2008-05-30	48.39	48.91	47.63	48.12	7484597
2008-06-02	47.84	47.84	46.18	46.56	8341018
2008-06-03	47.13	47.78	45.97	46.88	8808579
2008-06-04	46.53	48.82	46.45	47.18	8503560
2008-06-05	47.55	49.90	47.23	49.62	10448028
2008-06-06	48.30	48.30	45.93	46.15	11131757
2008-06-09	46.19	47.69	43.92	44.44	12653135
2008-06-10	43.91	45.10	43.51	44.08	9181393
2008-06-11	44.33	44.39	42.34	42.52	8369856
2008-06-12	42.95	45.03	42.88	43.56	7672475
2008-06-13	44.37	44.90	42.87	44.62	7984888
2008-06-16	44.32	46.67	43.74	45.64	9289962
2008-06-17	46.17	46.33	43.86	43.87	9399284
2008-06-18	43.07	43.23	40.90	42.36	16341158
2008-06-19	42.25	42.70	40.50	41.88	11167110
2008-06-20	41.03	42.30	40.56	40.90	11318174
2008-06-23	41.00	41.35	38.96	39.52	11735099
2008-06-24	39.30	41.91	39.04	40.98	9842095
2008-06-25	41.14	43.50	40.21	41.13	12908386
2008-06-26	39.51	39.66	38.50	38.65	14620147
2008-06-27	38.53	39.01	37.31	38.31	12116659
2008-06-30	39.76	39.89	37.91	38.01	10901618
2008-07-01	37.70	40.36	37.47	40.14	16139960
2008-07-02	40.18	41.16	38.80	38.89	10080929
2008-07-03	39.30	39.88	38.01	38.44	4574944
2008-07-07	39.10	39.79	36.07	37.33	12896605
2008-07-08	36.90	41.26	36.53	41.06	15835819
2008-07-09	41.36	41.89	39.32	39.40	12094097
2008-07-10	39.10	41.18	38.53	40.35	12193288
2008-07-11	39.28	40.90	37.61	38.56	14980039
2008-07-14	39.43	39.49	35.52	35.70	14821636
2008-07-15	34.63	35.86	30.82	33.75	30870112
2008-07-16	34.52	37.59	33.30	37.28	18837518
2008-07-17	38.80	44.24	38.80	42.80	34398921
2008-07-18	42.04	42.95	40.58	42.87	17202250
2008-07-21	42.66	44.65	41.75	42.08	14394017
2008-07-22	39.68	42.31	38.20	42.20	21696173
2008-07-23	42.00	46.18	40.69	43.25	17306767
2008-07-24	43.44	43.75	39.20	39.67	13920397
2008-07-25	40.14	40.49	38.00	39.27	11940867
2008-07-28	39.00	39.99	36.91	37.08	8346305
2008-07-29	37.20	41.01	36.89	40.99	10205126
2008-07-30	42.22	44.32	40.56	42.33	17890267
2008-07-31	40.87	43.04	40.43	41.86	9846088
2008-08-01	42.28	42.43	40.40	41.51	8972967
2008-08-04	41.19	41.63	39.41	40.55	7235477
2008-08-05	40.91	45.66	40.80	45.23	13882793
2008-08-06	44.10	45.93	43.03	45.01	13339256
2008-08-07	43.37	45.17	41.06	42.00	18696952
2008-08-08	41.40	44.02	40.57	43.39	16869054
2008-08-11	43.13	47.08	42.86	46.00	13790787
2008-08-12	45.39	45.95	42.72	43.16	11152102
2008-08-13	42.46	42.50	40.50	40.79	10676231
2008-08-14	40.28	42.32	40.11	41.78	7235092
2008-08-15	42.08	43.99	42.08	43.95	8797305
2008-08-18	43.62	43.96	41.56	41.79	8004595
2008-08-19	40.99	41.06	39.56	40.35	8302120
2008-08-20	40.55	41.43	39.21	41.29	7822781
2008-08-21	40.00	41.48	39.75	41.22	6538890
2008-08-22	42.69	42.80	40.74	42.35	6138014
2008-08-25	41.62	42.41	41.34	41.67	5879636
2008-08-26	41.53	42.15	40.77	41.83	6880006
2008-08-27	41.77	42.74	41.11	42.59	4017630
2008-08-28	43.02	44.36	42.52	44.14	7741170
2008-08-29	43.75	44.97	43.43	44.14	5974172
2008-09-02	45.47	45.86	43.80	44.92	7913153
2008-09-03	44.94	45.89	44.42	45.66	8824431
2008-09-04	44.40	45.04	43.21	43.33	12460052
2008-09-05	42.10	44.89	42.02	44.71	10750083
2008-09-08	47.84	48.73	45.31	48.73	21247485
2008-09-09	47.99	49.08	45.36	45.50	22171891
2008-09-10	46.03	46.98	45.20	45.58	14315769
2008-09-11	43.95	47.09	43.71	46.34	17254692
2008-09-12	45.40	46.94	44.62	45.94	15832060
2008-09-15	44.29	47.05	44.05	44.70	21746040
2008-09-16	43.42	49.09	42.47	49.04	27845061
2008-09-17	47.60	48.18	44.05	46.34	22825967
2008-09-18	46.97	55.50	45.07	54.00	39320007
2008-09-19	60.80	61.46	54.67	56.05	29341744
2008-09-22	57.62	63.50	53.79	54.45	16206361
2008-09-23	53.01	55.02	52.04	53.72	7919986
2008-09-24	53.87	54.00	51.00	52.49	7998715
2008-09-25	49.00	52.01	48.10	49.80	20523987
2008-09-26	48.25	55.00	47.60	54.55	8211239
2008-09-29	53.47	53.47	44.00	44.00	7794286
2008-09-30	47.49	53.00	45.90	51.00	6780791
2008-10-01	49.26	51.74	48.66	51.42	5898248
2008-10-02	51.40	51.64	45.91	46.78	5401792
2008-10-03	47.66	49.50	44.00	44.90	7627332
2008-10-06	43.00	44.90	40.00	41.69	8823462
2008-10-07	42.83	42.83	37.56	37.56	6954377
2008-10-08	36.05	40.57	35.79	35.79	5681621
2008-10-09	37.40	38.33	30.88	33.41	12993215
2008-10-10	31.70	37.85	31.48	35.54	22145860
2008-10-13	38.67	39.74	35.88	39.74	8192104
2008-10-14	43.47	46.29	41.97	44.47	17074303
2008-10-15	42.60	37.76	37.10	37.76	12225592
2008-10-16	37.62	39.77	34.80	38.70	12655387
2008-10-17	38.95	42.32	35.42	39.92	13835732
2008-10-20	40.50	40.53	37.36	40.28	6840779
2008-10-21	39.74	40.88	38.17	38.88	7020180
2008-10-22	37.12	38.94	35.00	36.40	7165619
2008-10-23	35.93	37.17	32.95	35.71	10028035
2008-10-24	32.05	37.04	31.16	35.30	9395213
2008-10-27	35.77	37.77	34.29	34.40	8435665
2008-10-28	35.05	40.04	34.38	39.90	11709156
2008-10-29	39.01	40.47	37.02	37.85	10110773
2008-10-30	39.00	39.65	37.60	38.12	6723381
2008-10-31	37.07	40.15	37.04	39.12	8132945
2008-11-03	39.20	39.85	38.57	39.62	4428177
2008-11-04	40.01	42.99	40.01	42.82	6637926
2008-11-05	41.56	42.65	38.00	38.23	7948266
2008-11-06	37.45	38.50	34.19	34.80	12139833
2008-11-07	35.39	35.91	33.51	34.56	8172915
2008-11-10	35.72	35.72	31.85	32.56	6820386
2008-11-11	31.65	33.59	30.34	32.05	8514829
2008-11-12	30.45	32.00	29.52	30.04	9615390
2008-11-13	30.20	34.65	28.98	33.56	19028112
2008-11-14	32.54	34.98	31.11	31.19	9574666
2008-11-17	30.02	31.27	29.27	29.87	8861176
2008-11-18	30.07	31.02	26.87	29.25	11657356
2008-11-19	28.68	29.00	26.20	26.50	11355658
2008-11-20	25.66	28.95	24.85	25.19	13772779
2008-11-21	26.35	27.20	23.28	26.83	13937102
2008-11-24	27.70	32.49	26.23	31.75	12012642
2008-11-25	33.57	35.25	33.00	33.70	16228752
2008-11-26	32.66	34.85	31.87	34.62	7799875
2008-11-28	33.51	36.30	33.51	34.41	3513138
2008-12-01	32.96	33.13	26.60	27.13	9965628
2008-12-02	27.20	29.45	25.99	29.29	11450701
2008-12-03	28.07	31.70	28.07	31.59	8684347
2008-12-04	30.75	33.02	30.26	30.99	6872397
2008-12-05	29.62	32.79	29.18	32.72	8768051
2008-12-08	34.00	34.50	32.10	34.33	6923876
2008-12-09	33.48	34.76	32.61	32.88	6697519
2008-12-10	33.00	33.35	30.98	32.08	6016016
2008-12-11	31.32	31.79	27.66	27.85	11455275
2008-12-12	26.34	28.78	26.25	28.12	8376225
2008-12-15	27.82	28.20	25.78	26.11	9638653
2008-12-16	26.78	29.64	26.22	29.46	8651539
2008-12-17	28.85	29.88	28.10	29.47	7631224
2008-12-18	29.72	30.41	29.19	29.76	7223907
2008-12-19	30.12	31.40	28.81	30.97	10084620
2008-12-22	30.93	31.33	29.67	29.94	6597575
2008-12-23	30.49	30.49	28.75	29.00	3420868
2008-12-24	29.38	29.53	28.75	29.40	1072965
2008-12-26	29.96	29.99	28.99	29.48	1518454
2008-12-29	29.31	29.78	28.88	29.31	2795546
2008-12-30	29.77	30.99	29.13	30.86	3037665
2008-12-31	30.78	32.34	30.74	31.89	4359385
2009-01-02	31.80	33.54	31.45	33.31	4359774
2009-01-05	32.39	33.75	32.01	33.04	6639523
2009-01-06	34.00	34.67	32.48	34.14	5983796
2009-01-07	33.01	33.49	31.48	31.68	4532816
2009-01-08	31.07	31.99	30.45	30.93	5389821
2009-01-09	31.03	31.03	29.13	29.33	5482158
2009-01-12	29.15	29.42	26.86	27.14	7095219
2009-01-13	26.84	28.55	26.59	27.94	7191021
2009-01-14	26.93	27.20	25.30	25.58	10791949
2009-01-15	25.58	26.67	24.40	25.47	14075998
2009-01-16	26.25	26.79	23.89	24.10	18116107
2009-01-20	23.02	24.76	22.63	22.92	19330512
2009-01-21	24.01	24.42	20.15	22.96	28947345
2009-01-22	21.88	23.25	20.98	21.94	13076407
2009-01-23	18.77	19.85	16.91	19.32	30046238
2009-01-26	19.18	19.91	18.25	18.57	12119263
2009-01-27	18.83	18.97	17.29	17.90	13239673
2009-01-28	19.27	20.80	18.53	20.30	18829652
2009-01-29	19.43	19.80	16.76	16.87	15790061
2009-01-30	17.24	17.40	15.51	15.84	14735753
2009-02-02	15.67	17.00	15.20	16.83	16917249
2009-02-03	16.87	17.10	14.82	14.99	26010277
2009-02-04	15.49	15.78	14.34	14.53	13992727
2009-02-05	14.36	15.11	13.76	14.21	17879353
2009-02-06	14.25	15.46	14.14	14.50	17770232
2009-02-09	14.49	15.67	14.12	14.95	12108665
2009-02-10	14.75	14.96	12.63	12.85	20050979
2009-02-11	13.10	13.60	12.83	13.51	10728540
2009-02-12	12.77	13.25	11.45	12.28	20015487
2009-02-13	12.23	12.65	11.55	12.11	16114521
2009-02-17	11.55	11.82	9.69	10.13	27058726
2009-02-18	10.47	11.09	9.57	10.95	24199108
2009-02-19	11.22	11.53	8.92	9.04	25587582
2009-02-20	8.78	10.35	8.50	10.01	29471209
2009-02-23	10.45	10.55	9.08	9.13	16769337
2009-02-24	8.70	11.58	8.68	11.31	27084335
2009-02-25	11.09	12.99	10.06	12.27	40995691
2009-02-26	13.36	15.10	12.51	12.98	36311799
2009-02-27	12.06	13.25	11.91	12.05	22177170
2009-03-02	11.50	11.93	10.01	10.10	22516834
2009-03-03	10.63	10.81	9.87	10.20	17105895
2009-03-04	10.79	12.00	9.12	10.45	17706140
2009-03-05	9.80	10.44	8.68	8.99	17894976
2009-03-06	9.24	9.34	7.98	8.31	21660845
2009-03-09	7.95	9.67	7.80	8.73	20644985
2009-03-10	9.98	10.20	8.95	10.05	25101784
2009-03-11	10.00	11.11	9.40	10.82	23721699
2009-03-12	10.77	13.73	10.47	13.31	26987776
2009-03-13	13.41	13.42	11.50	12.56	23168492
2009-03-16	13.21	14.02	12.52	12.57	26875903
2009-03-17	12.48	13.37	12.07	13.37	13712183
2009-03-18	12.80	14.42	11.93	14.23	27421695
2009-03-19	14.25	14.97	12.21	12.30	17909285
2009-03-20	12.25	12.35	10.83	11.34	19773344
2009-03-23	11.99	13.62	11.99	13.62	20257826
2009-03-24	13.06	14.45	12.71	13.31	16673933
2009-03-25	13.94	14.61	13.21	14.46	19245694
2009-03-26	14.75	15.16	13.73	14.81	18111430
2009-03-27	14.23	15.00	14.12	14.23	10129291
2009-03-30	13.69	13.69	11.14	11.35	20243950
2009-03-31	11.74	12.60	11.28	12.24	17469065
2009-04-01	11.56	13.18	11.56	12.97	14566350
2009-04-02	13.99	14.12	12.42	13.14	17846208
2009-04-03	12.67	13.95	12.25	13.82	16396028
2009-04-06	13.25	13.61	12.56	12.82	13548732
2009-04-07	12.33	13.56	12.28	12.81	11030275
2009-04-08	12.96	13.99	12.86	13.81	12024799
2009-04-09	15.20	18.21	15.06	17.46	29629208
2009-04-13	16.72	19.49	16.72	19.21	24935066
2009-04-14	18.53	19.87	16.87	17.07	20240844
2009-04-15	16.04	17.48	15.29	17.32	27660509
2009-04-16	16.78	18.60	16.21	17.86	20127572
2009-04-17	17.41	18.50	17.15	17.85	17166923
2009-04-20	16.48	16.50	13.28	13.38	24064101
2009-04-21	12.56	15.34	12.51	15.05	26754436
2009-04-22	13.92	16.20	13.65	14.38	34334816
2009-04-23	14.58	17.27	14.50	16.93	32773996
2009-04-24	17.06	19.49	16.18	19.02	32557823
2009-04-27	18.30	18.75	16.50	16.74	22673888
2009-04-28	16.25	16.93	15.71	16.18	20155775
2009-04-29	16.63	17.62	16.37	17.48	14966698
2009-04-30	17.74	18.82	16.74	16.74	19037787
2009-05-01	16.72	17.85	16.57	17.34	15695600
2009-05-04	17.69	20.52	17.69	20.31	20682471
2009-05-05	19.81	20.64	19.23	19.47	18537944
2009-05-06	20.88	23.76	20.82	22.39	26594212
2009-05-07	26.41	27.57	25.63	26.45	60155355
2009-05-08	26.19	31.80	25.96	31.34	49881663
2009-05-11	27.74	29.09	27.10	27.10	114574351
2009-05-12	27.46	27.80	24.05	25.49	39040342
2009-05-13	24.22	24.88	23.10	23.96	26257158
2009-05-14	23.65	24.94	22.92	24.58	19754640
2009-05-15	25.29	26.80	24.16	24.54	23333692
2009-05-18	25.31	26.28	24.74	26.06	17648490
2009-05-19	25.68	26.38	24.76	24.90	13491858
2009-05-20	25.26	25.39	22.23	23.11	29796810
2009-05-21	22.93	23.88	22.17	22.93	17919106
2009-05-22	22.75	23.24	21.79	21.92	12464410
2009-05-26	21.71	22.88	21.65	22.64	14113535
2009-05-27	22.74	24.00	22.26	22.29	13213470
2009-05-28	22.63	23.39	21.77	23.27	13415019
2009-05-29	23.12	24.56	22.75	24.44	14987735
2009-06-01	24.69	25.68	24.11	24.84	13763472
2009-06-02	24.64	24.94	23.48	24.45	12675836
2009-06-03	24.05	24.83	23.62	23.91	9196892
2009-06-04	24.16	25.23	23.55	25.00	10206189
2009-06-05	25.54	25.80	24.03	24.11	9195610
2009-06-08	23.93	24.08	23.00	23.44	13064580
2009-06-09	23.91	24.61	23.85	24.05	11144441
2009-06-10	24.28	24.83	23.88	24.23	9136198
2009-06-11	24.49	24.95	24.25	24.59	10516926
2009-06-12	24.50	24.50	23.72	23.94	8252934
2009-06-15	23.54	23.85	23.20	23.40	7963729
2009-06-16	23.55	23.94	23.14	23.15	10741335
2009-06-17	22.79	23.49	21.23	22.48	19129795
2009-06-18	22.79	23.22	21.79	22.29	12274118
2009-06-19	22.59	22.59	21.59	22.33	13618687
2009-06-22	21.68	22.07	20.42	20.45	12044695
2009-06-23	20.56	21.58	20.24	21.16	9779575
2009-06-24	21.42	22.05	20.98	21.24	8300460
2009-06-25	21.12	22.18	21.00	22.16	7720097
2009-06-26	22.06	22.15	21.50	21.94	7677450
2009-06-29	22.06	22.66	21.64	22.38	6542260
2009-06-30	22.35	22.44	21.65	21.88	6454797
2009-07-01	22.01	22.47	21.74	21.87	4547000
2009-07-02	21.46	21.70	20.79	20.79	6637618
2009-07-06	20.73	21.51	20.53	20.98	7478727
2009-07-07	20.80	21.11	20.43	20.47	7572896
2009-07-08	20.62	20.92	19.73	20.57	13504057
2009-07-09	20.88	21.56	20.69	21.20	8300764
2009-07-10	20.76	20.98	20.32	20.63	7040991
2009-07-13	21.02	21.97	20.73	21.86	9229149
2009-07-14	21.90	23.28	21.29	23.11	15312404
2009-07-15	24.05	26.36	24.00	25.84	20759006
2009-07-16	25.35	27.13	25.21	26.92	15154915
2009-07-17	26.54	27.06	26.27	26.50	8895690
2009-07-20	26.65	27.35	26.41	26.71	8321420
2009-07-21	27.04	27.20	25.96	26.31	7023544
2009-07-22	25.79	26.74	25.70	26.47	7322590
2009-07-23	26.56	28.18	26.40	27.83	10033910
2009-07-24	26.56	30.59	26.40	30.07	24114567
2009-07-27	29.90	30.80	29.56	29.82	11932943
2009-07-28	29.58	30.33	29.32	29.68	9303763
2009-07-29	29.43	30.24	29.21	29.71	7216168
2009-07-30	30.39	31.63	30.10	30.41	10345331
2009-07-31	30.30	31.27	30.15	30.70	6986737
2009-08-03	31.29	31.94	30.71	31.39	8217611
2009-08-04	31.00	31.85	30.61	31.50	7954162
2009-08-05	31.41	31.68	29.98	31.45	13232696
2009-08-06	31.91	33.21	30.97	32.17	14440737
2009-08-07	32.90	34.58	32.60	34.12	13576234
2009-08-10	33.84	35.05	33.67	33.88	11879101
2009-08-11	33.65	33.91	32.27	32.76	10592159
2009-08-12	32.88	33.88	32.57	33.79	8814561
2009-08-13	34.69	35.33	34.05	35.30	10573371
2009-08-14	35.01	35.45	34.11	35.08	8222424
2009-08-17	33.98	35.30	33.60	34.06	14643057
2009-08-18	34.39	35.36	34.08	35.25	8015846
2009-08-19	34.63	34.96	34.10	34.46	9711037
2009-08-20	34.44	35.12	34.13	35.04	7548754
2009-08-21	35.68	36.58	32.42	36.48	8893905
2009-08-24	37.59	37.95	36.37	36.45	9468379
2009-08-25	36.86	36.91	36.07	36.37	7777377
2009-08-26	36.10	36.79	35.65	36.49	6568453
2009-08-27	36.40	36.74	36.02	36.63	4743435
2009-08-28	37.14	37.14	36.22	36.73	4755918
2009-08-31	36.10	37.42	35.96	37.29	6777094
2009-09-01	37.01	37.49	34.94	35.05	9878039
2009-09-02	35.17	35.40	34.26	34.34	9360974
2009-09-03	34.79	35.28	34.31	34.86	5992022
2009-09-04	34.93	35.47	34.67	35.23	4448344
2009-09-08	35.77	36.10	34.75	35.44	5245555
2009-09-09	36.45	37.77	35.66	37.47	9195310
2009-09-10	37.52	38.25	36.60	38.17	7246522
2009-09-11	38.25	38.54	37.50	37.98	4920489
2009-09-14	37.50	38.36	36.60	38.32	6636818
2009-09-15	38.14	38.14	36.41	37.42	12040631
2009-09-16	37.86	39.25	37.13	39.00	11678788
2009-09-17	38.66	39.70	37.94	38.05	8178478
2009-09-18	38.31	38.41	37.24	37.50	8807616
2009-09-21	37.05	37.34	34.73	36.29	7175904
2009-09-22	36.75	37.65	36.52	37.23	6510144
2009-09-23	37.36	37.48	36.18	36.30	5252513
2009-09-24	36.51	36.65	35.25	35.81	5388716
2009-09-25	35.62	36.00	34.64	35.14	7278233
2009-09-28	35.29	36.71	34.66	36.70	6041712
2009-09-29	36.78	36.88	35.20	35.29	6670363
2009-09-30	35.48	36.19	34.81	35.73	7393949
2009-10-01	35.41	35.59	33.56	33.64	8440339
2009-10-02	32.74	33.93	32.56	33.19	8698299
2009-10-05	34.60	36.08	34.50	35.93	10741132
2009-10-06	35.61	36.75	34.73	35.96	7088818
2009-10-07	35.76	37.05	35.66	36.94	7824593
2009-10-08	37.34	37.78	36.96	37.47	6971986
2009-10-09	37.47	37.88	36.91	37.61	4690637
2009-10-12	37.95	38.70	37.61	38.31	5265445
2009-10-13	38.01	38.43	37.46	38.19	6965902
2009-10-14	38.46	39.44	37.67	39.35	9175615
2009-10-15	37.43	38.55	36.70	38.12	14092317
2009-10-16	37.46	37.75	36.31	36.35	8372151
2009-10-19	36.80	37.78	36.35	37.28	7074126
2009-10-20	37.32	37.93	36.66	36.90	5199562
2009-10-21	36.71	38.22	36.44	36.63	5950873
2009-10-22	36.82	38.60	36.41	38.33	9706989
2009-10-23	41.89	42.90	40.21	40.95	20675609
2009-10-26	41.27	41.72	39.17	39.48	10436718
2009-10-27	39.55	40.56	39.22	39.66	7728302
2009-10-28	39.36	39.73	37.35	37.39	8233773
2009-10-29	38.01	39.01	37.43	39.00	5947584
2009-10-30	38.74	38.74	35.97	36.60	9132920
2009-11-02	36.84	38.33	36.76	38.27	9302076
2009-11-03	37.46	37.79	36.20	37.43	8401732
2009-11-04	37.97	38.62	36.97	37.19	7694764
2009-11-05	37.54	38.56	36.95	38.46	6482564
2009-11-06	37.89	38.13	36.90	37.67	6315992
2009-11-09	38.20	39.89	37.86	39.78	5782645
2009-11-10	39.44	40.03	38.76	39.69	6539881
2009-11-11	39.96	40.65	39.28	39.64	4726862
2009-11-12	39.49	39.78	38.21	38.37	4947909
2009-11-13	38.41	39.09	38.09	38.80	5126059
2009-11-16	39.34	40.59	39.08	39.89	8241170
2009-11-17	39.75	40.59	39.59	40.50	4646144
2009-11-18	40.24	40.62	39.89	40.45	4700779
2009-11-19	40.10	40.18	38.22	38.34	7251391
2009-11-20	38.01	38.62	37.58	37.70	7334037
2009-11-23	38.37	39.00	37.72	38.02	4881380
2009-11-24	37.82	38.13	37.40	38.05	4400796
2009-11-25	38.25	38.99	38.11	38.76	4181505
2009-11-27	37.39	38.07	37.01	37.24	2666986
2009-11-30	37.50	38.46	37.11	38.36	4954549
2009-12-01	38.71	38.94	37.43	38.09	6517220
2009-12-02	37.97	38.77	37.62	38.35	5265293
2009-12-03	38.63	39.00	36.64	36.92	9546213
2009-12-04	37.88	38.28	37.05	37.92	11964552
2009-12-07	38.48	38.63	37.18	37.47	6072352
2009-12-08	37.01	37.73	36.98	37.60	5558673
2009-12-09	37.60	38.78	37.49	38.61	6277821
2009-12-10	38.69	39.37	38.43	38.72	5014187
2009-12-11	38.90	40.48	38.84	40.40	6689450
2009-12-14	40.56	41.21	40.15	41.05	4889309
2009-12-15	40.48	41.00	39.84	40.09	5892516
2009-12-16	40.35	40.78	40.05	40.20	4677473
2009-12-17	39.90	40.10	38.46	38.55	6824903
2009-12-18	38.79	39.51	38.59	39.50	9311121
2009-12-21	39.80	39.96	39.14	39.16	4022058
2009-12-22	39.12	39.23	38.50	38.57	3350660
2009-12-23	38.63	38.85	37.96	38.23	3078774
2009-12-24	38.25	39.19	38.12	38.89	1615732
2009-12-28	39.12	39.23	38.38	38.54	1894289
2009-12-29	38.72	39.05	38.46	38.51	2160643
2009-12-30	38.26	38.39	37.91	38.25	1780445
2009-12-31	38.36	38.87	38.32	38.34	2716897
2010-01-04	38.66	39.14	38.55	39.05	4447478
2010-01-05	39.63	40.63	39.62	40.59	8030373
2010-01-06	40.35	40.97	40.20	40.81	5818917
2010-01-07	40.69	43.11	40.59	42.83	7885517
2010-01-08	42.43	43.19	42.01	42.46	6930195
2010-01-11	42.81	42.99	41.68	41.70	5299840
2010-01-12	41.48	42.20	41.32	41.86	6491867
2010-01-13	41.52	42.24	40.72	42.12	6079020
2010-01-14	41.81	42.10	41.29	41.67	4302650
2010-01-15	41.32	42.11	40.90	41.13	7223598
2010-01-19	40.97	43.09	40.81	43.01	7770891
2010-01-20	42.71	43.60	42.32	43.02	7280284
2010-01-21	42.86	43.54	41.45	42.70	11787756
2010-01-22	40.79	40.88	37.31	37.53	22022984
2010-01-25	38.32	38.35	35.65	36.11	17533906
2010-01-26	35.96	36.70	35.15	35.21	13504370
2010-01-27	35.31	36.86	34.65	36.55	11448017
2010-01-28	36.51	37.23	35.76	36.74	10455058
2010-01-29	37.75	37.90	36.70	36.86	8556387
2010-02-01	36.85	37.36	36.47	36.78	8421854
2010-02-02	37.47	38.44	36.92	37.43	9962254
2010-02-03	37.15	37.34	36.38	36.55	5431422
2010-02-04	36.18	36.34	34.85	34.95	9095429
2010-02-05	35.11	35.54	34.03	35.36	8869821
2010-02-08	35.41	35.76	34.60	34.63	4895048
2010-02-09	35.17	36.11	34.86	35.33	5408975
2010-02-10	35.23	36.01	34.97	35.56	4672455
2010-02-11	35.50	35.87	34.83	35.64	4801024
2010-02-12	35.10	35.38	34.68	35.14	7014362
2010-02-16	36.19	36.91	35.95	36.74	8240495
2010-02-17	36.98	37.29	36.45	36.85	6432107
2010-02-18	36.61	37.54	36.61	37.33	5329728
2010-02-19	37.27	37.85	36.86	37.79	6076070
2010-02-22	37.90	38.53	37.68	38.28	6873596
2010-02-23	38.10	38.37	36.83	37.03	7199553
2010-02-24	37.20	37.69	36.91	37.64	4333048
2010-02-25	37.03	37.43	36.40	37.37	5267779
2010-02-26	37.35	37.92	37.04	37.75	3824359
2010-03-01	37.94	38.07	37.23	37.38	4420332
2010-03-02	37.52	38.33	37.47	37.98	3617571
2010-03-03	38.04	38.76	37.46	37.76	5416717
2010-03-04	37.48	37.55	36.58	36.84	9498289
2010-03-05	36.50	38.05	36.15	37.94	10042495
2010-03-08	38.06	38.26	37.56	37.85	4008060
2010-03-09	37.68	39.13	37.50	38.66	6799143
2010-03-10	38.93	39.66	38.74	39.09	5788933
2010-03-11	38.99	39.85	38.75	39.81	4838307
2010-03-12	39.88	40.75	39.46	39.89	6531246
2010-03-15	39.90	40.43	38.95	39.98	7803328
2010-03-16	40.26	40.42	39.27	40.39	7873170
2010-03-17	40.61	40.91	39.96	40.25	5605739
2010-03-18	40.20	40.92	40.03	40.84	5478613
2010-03-19	40.94	41.23	39.75	39.77	7784595
2010-03-22	39.37	40.69	39.33	40.61	6350024
2010-03-23	40.59	41.12	40.30	40.91	4431196
2010-03-24	40.79	41.63	40.66	41.26	5131071
2010-03-25	41.56	42.79	41.56	42.05	6347171
2010-03-26	42.29	42.83	41.63	41.92	4469763
2010-03-29	42.34	42.75	41.79	42.65	4870689
2010-03-30	42.65	43.00	41.88	41.92	4641627
2010-03-31	41.54	41.83	41.14	41.41	5264596
2010-04-01	41.78	41.86	41.19	41.57	3969995
2010-04-05	41.86	43.21	41.62	43.15	5690151
2010-04-06	42.93	43.38	42.70	43.26	5764921
2010-04-07	43.02	43.68	42.74	43.15	6164605
2010-04-08	42.77	44.16	42.77	43.99	5279989
2010-04-09	44.09	44.42	43.44	43.86	3445710
2010-04-12	43.91	45.35	43.91	45.18	7030404
2010-04-13	45.14	45.20	44.51	44.95	4524567
2010-04-14	45.61	46.40	44.27	46.06	9193766
2010-04-15	46.26	46.31	45.03	45.15	8515032
2010-04-16	45.07	45.47	42.82	43.49	11226913
2010-04-19	43.10	43.82	42.70	43.81	5968075
2010-04-20	44.14	44.60	43.71	44.58	4244540
2010-04-21	44.58	45.06	44.10	44.74	5103085
2010-04-22	44.11	45.85	44.02	45.55	6260949
2010-04-23	47.73	47.73	45.20	46.73	10860014
2010-04-26	46.57	46.84	45.14	45.24	7297638
2010-04-27	44.93	45.52	43.11	43.29	9439934
2010-04-28	43.81	44.50	43.50	43.87	5385462
2010-04-29	44.37	45.32	44.19	44.87	5679160
2010-04-30	44.71	45.11	43.30	43.41	5548896
2010-05-03	43.73	46.36	43.73	46.13	7934856
2010-05-04	45.37	46.00	44.40	44.89	7513478
2010-05-05	44.14	45.60	43.67	44.24	7756711
2010-05-06	43.93	45.60	40.50	43.12	12246674
2010-05-07	43.05	43.74	40.97	42.14	11135290
2010-05-10	44.11	45.38	43.45	44.20	7256783
2010-05-11	43.41	45.78	43.28	44.78	8386484
2010-05-12	45.35	46.78	44.58	46.61	7920694
2010-05-13	46.00	46.12	44.90	44.91	6460753
2010-05-14	43.18	43.46	42.11	42.76	12582998
2010-05-17	43.31	43.79	40.86	42.61	11846317
2010-05-18	43.21	43.21	40.63	41.57	12252633
2010-05-19	41.29	43.22	41.18	42.38	12229641
2010-05-20	41.63	43.74	41.29	41.33	15338426
2010-05-21	40.44	42.04	40.26	41.81	12224780
2010-05-24	41.95	42.44	40.86	40.92	5806712
2010-05-25	39.88	40.77	39.08	40.65	8866170
2010-05-26	41.30	41.77	40.01	40.31	6136329
2010-05-27	41.29	42.28	41.07	42.21	4282534
2010-05-28	42.04	42.37	40.90	41.30	4296461
2010-06-01	40.70	41.60	40.45	40.48	4489540
2010-06-02	40.85	41.81	40.20	41.75	5016145
2010-06-03	41.74	41.93	40.77	41.19	5151204
2010-06-04	40.12	40.68	39.03	39.31	7139016
2010-06-07	39.65	40.21	38.36	38.50	5735104
2010-06-08	38.79	39.10	37.71	39.01	7268300
2010-06-09	39.33	39.54	37.83	38.02	7364918
2010-06-10	38.87	40.16	38.57	40.07	6754194
2010-06-11	39.37	40.40	39.32	40.26	6717459
2010-06-14	40.75	40.95	40.07	40.46	5784882
2010-06-15	40.71	42.62	40.67	42.53	8836880
2010-06-16	42.11	42.84	41.87	42.50	6309513
2010-06-17	42.59	42.60	41.87	42.37	5387184
2010-06-18	42.49	42.74	42.11	42.64	4783050
2010-06-21	43.21	44.19	43.13	43.33	6820734
2010-06-22	43.38	44.78	43.02	43.65	7245331
2010-06-23	43.45	43.92	42.78	43.24	5154719
2010-06-24	42.89	43.67	42.55	42.77	6763351
2010-06-25	43.10	43.59	42.16	43.44	6294397
2010-06-28	43.55	43.60	42.65	42.93	3794059
2010-06-29	42.23	42.47	40.52	40.82	7043988
2010-06-30	40.82	41.53	40.15	40.30	5451762
2010-07-01	40.25	40.78	38.66	39.58	7863586
2010-07-02	40.02	40.12	38.60	39.43	4247041
2010-07-06	39.92	40.95	39.04	39.57	4988907
2010-07-07	39.89	42.18	39.89	42.09	6929672
2010-07-08	42.65	43.20	41.89	42.78	4933190
2010-07-09	42.74	43.81	42.52	43.68	4075850
2010-07-12	43.34	43.77	43.05	43.68	2860593
2010-07-13	44.26	45.20	43.93	45.00	5786958
2010-07-14	44.61	44.62	43.84	44.53	4540270
2010-07-15	44.49	44.50	42.27	43.26	9129539
2010-07-16	42.64	42.72	41.28	41.46	7639076
2010-07-19	41.61	41.80	40.58	40.99	4798989
2010-07-20	40.19	41.50	40.02	41.46	7504038
2010-07-21	41.94	41.98	39.97	40.09	5058800
2010-07-22	40.98	42.60	40.96	42.08	6836601
2010-07-23	40.85	40.98	39.60	40.84	10399504
2010-07-26	40.72	41.70	40.59	41.45	4339104
2010-07-27	41.71	42.19	40.99	41.55	6533997
2010-07-28	41.43	42.00	41.16	41.77	4991883
2010-07-29	41.68	42.76	41.68	42.42	6660509
2010-07-30	41.94	42.51	41.67	42.33	4536322
2010-08-02	43.09	43.36	42.42	42.78	5762949
2010-08-03	42.39	42.54	41.65	41.93	4760903
2010-08-04	42.18	42.22	41.23	41.64	4278326
2010-08-05	41.21	41.70	41.06	41.17	3821068
2010-08-06	40.66	40.92	39.98	40.92	4626729
2010-08-09	41.04	41.41	40.56	41.27	2575792
2010-08-10	40.68	42.04	40.46	41.48	4811556
2010-08-11	40.70	40.96	39.84	39.86	4651350
2010-08-12	39.41	39.59	38.50	38.61	8206948
2010-08-13	38.59	39.38	38.53	38.82	4497502
2010-08-16	38.62	39.50	38.53	38.93	4182308
2010-08-17	39.29	39.87	39.00	39.12	4548154
2010-08-18	39.22	39.32	38.59	39.06	3997822
2010-08-19	38.83	38.89	37.44	37.61	6318407
2010-08-20	37.41	38.00	37.30	37.78	4155674
2010-08-23	37.97	38.43	37.81	37.88	4011074
2010-08-24	37.26	37.65	36.95	37.33	4864267
2010-08-25	37.03	37.37	36.69	37.12	5043361
2010-08-26	37.65	38.00	37.10	37.21	4361232
2010-08-27	37.50	38.45	36.91	38.21	5424650
2010-08-30	38.05	38.64	37.62	37.64	4823880
2010-08-31	37.63	38.42	37.41	37.87	3733137
2010-09-01	38.25	39.05	38.17	39.03	4939369
2010-09-02	39.15	39.53	38.91	39.52	3483729
2010-09-03	39.98	40.77	39.96	40.69	4110825
2010-09-07	40.28	40.38	38.81	38.85	4752650
2010-09-08	39.01	39.93	38.96	39.08	6960346
2010-09-09	39.89	40.06	38.97	39.40	3867189
2010-09-10	39.50	39.61	38.52	38.89	3900757
2010-09-13	39.60	40.16	39.20	39.45	4754953
2010-09-14	39.19	39.36	38.48	38.60	4452807
2010-09-15	38.25	39.24	38.05	39.09	4263366
2010-09-16	38.88	39.73	38.87	39.51	4489606
2010-09-17	39.66	39.73	38.64	38.67	7636210
2010-09-20	38.90	39.48	38.80	39.33	4588371
2010-09-21	39.30	39.42	38.26	38.33	4835602
2010-09-22	38.37	38.72	37.60	37.89	6325528
2010-09-23	37.55	38.41	37.40	37.67	5994533
2010-09-24	38.35	39.40	38.07	39.35	5365275
2010-09-27	39.38	39.38	38.73	38.77	3660627
2010-09-28	38.86	39.21	38.40	39.15	3547456
2010-09-29	38.89	39.23	38.69	38.93	2860274
2010-09-30	39.21	39.91	38.80	39.55	5612052
2010-10-01	39.93	40.03	38.72	39.30	4673625
2010-10-04	39.23	39.47	38.43	38.57	4842877
2010-10-05	38.94	40.61	38.74	40.39	6730877
2010-10-06	40.30	40.63	39.95	40.16	3750766
2010-10-07	40.46	40.63	39.23	39.27	5375492
2010-10-08	39.41	39.80	39.21	39.36	3405011
2010-10-11	39.47	39.86	39.26	39.68	2491377
2010-10-12	39.56	40.69	39.48	40.57	3960994
2010-10-13	40.86	41.15	39.91	40.43	6419603
2010-10-14	40.18	40.41	39.20	39.89	7169820
2010-10-15	40.24	40.25	36.50	36.86	18954011
2010-10-18	36.86	37.24	36.10	37.23	10508195
2010-10-19	38.25	40.15	37.71	38.76	17154341
2010-10-20	38.79	38.89	37.21	38.75	11237871
2010-10-21	38.89	39.76	38.75	39.30	7079891
2010-10-22	39.24	39.56	38.89	39.12	2711382
2010-10-25	39.45	39.84	38.14	38.24	5967750
2010-10-26	38.14	38.41	37.62	37.77	5813510
2010-10-27	37.50	38.43	37.42	37.91	5151242
2010-10-28	38.21	38.43	37.55	37.92	3127976
2010-10-29	37.66	37.79	37.08	37.27	5144965
2010-11-01	37.41	38.00	36.88	37.31	5018150
2010-11-02	37.66	37.80	37.11	37.37	3822622
2010-11-03	37.47	37.81	37.16	37.76	4328703
2010-11-04	38.30	39.44	37.92	39.30	6998387
2010-11-05	39.44	41.00	39.10	40.36	7910844
2010-11-08	40.10	40.62	39.78	40.08	4272888
2010-11-09	40.26	40.26	38.49	38.73	4981662
2010-11-10	38.90	39.70	38.57	39.66	4973585
2010-11-11	39.19	39.64	38.93	39.51	3375241
2010-11-12	39.23	39.57	38.70	39.27	4467184
2010-11-15	39.43	40.52	39.38	39.69	4852408
2010-11-16	39.38	39.57	38.66	38.82	5681716
2010-11-17	38.78	38.98	38.13	38.27	3966531
2010-11-18	38.72	38.90	37.98	38.06	5124586
2010-11-19	37.85	38.12	37.50	37.82	4861290
2010-11-22	37.69	37.75	37.00	37.12	5174157
2010-11-23	36.81	37.18	36.44	36.55	4925115
2010-11-24	36.81	37.84	36.65	37.70	4737430
2010-11-26	37.29	37.57	37.00	37.00	1481972
2010-11-29	36.80	37.88	36.54	37.73	5008504
2010-11-30	37.36	37.67	37.07	37.23	4649269
2010-12-01	37.79	38.25	37.52	38.13	4689250
2010-12-02	38.11	39.06	37.80	38.95	4658071
2010-12-03	38.66	38.84	38.16	38.76	4197199
2010-12-06	38.67	38.79	38.33	38.52	2362527
2010-12-07	38.93	39.36	38.37	38.57	3937373
2010-12-08	38.57	40.58	38.46	40.53	6391692
2010-12-09	40.80	41.40	40.64	41.27	5956202
2010-12-10	41.76	42.40	41.66	42.21	5281204
2010-12-13	42.61	42.69	41.93	42.22	3955905
2010-12-14	42.20	42.76	42.00	42.10	3064578
2010-12-15	41.82	41.91	41.29	41.52	4355287
2010-12-16	41.47	41.85	40.80	40.90	7306247
2010-12-17	40.85	41.00	40.08	40.49	5936903
2010-12-20	40.80	41.23	40.55	41.05	3809219
2010-12-21	41.32	42.42	41.15	42.18	4063247
2010-12-22	42.26	42.91	42.12	42.54	2632060
2010-12-23	42.21	42.79	42.13	42.36	1779116
2010-12-27	42.08	42.83	42.01	42.59	1332099
2010-12-28	42.39	42.95	42.32	42.78	1411959
2010-12-29	42.79	42.90	42.45	42.60	1600793
2010-12-30	42.47	42.58	42.06	42.47	2164950
2010-12-31	42.45	42.70	42.26	42.56	1781740
2011-01-03	43.01	44.10	43.01	43.69	3847715
2011-01-04	43.77	44.10	43.21	43.68	3339988
2011-01-05	43.67	45.52	43.42	45.52	6710873
2011-01-06	45.69	45.85	45.17	45.40	5195305
2011-01-07	45.59	45.68	44.26	45.41	5620233
2011-01-10	44.99	46.11	44.88	45.57	3647072
2011-01-11	45.87	46.62	45.75	46.20	3374325
2011-01-12	46.70	47.38	46.58	47.17	5553985
2011-01-13	47.06	47.20	46.23	46.69	4081518
2011-01-14	46.66	48.62	46.66	48.38	5045918
2011-01-18	49.06	49.06	47.46	48.01	4903702
2011-01-19	47.59	47.90	47.05	47.32	4960035
2011-01-20	47.20	47.48	46.25	47.25	5485537
2011-01-21	47.84	49.69	47.60	49.17	8087093
2011-01-24	49.06	49.30	48.28	48.47	4020005
2011-01-25	47.73	48.40	47.54	48.21	3958631
2011-01-26	48.47	49.14	48.24	48.28	2959160
2011-01-27	48.54	48.89	47.71	48.40	3691922
2011-01-28	48.67	49.05	47.98	48.24	5726279
2011-01-31	48.50	48.60	47.97	48.16	4013329
2011-02-01	48.54	50.00	48.31	49.86	5156071
2011-02-02	48.97	49.92	48.97	49.46	3822150
2011-02-03	49.39	49.46	48.54	49.05	2695812
2011-02-04	49.19	49.19	48.44	48.76	3043258
2011-02-07	48.99	49.95	48.82	49.53	2648643
2011-02-08	49.62	51.71	49.45	51.58	7630771
2011-02-09	51.26	51.63	50.44	51.03	4817151
2011-02-10	50.78	51.79	50.77	51.70	3820935
2011-02-11	51.55	52.40	51.52	52.06	4225498
2011-02-14	51.96	52.92	51.96	52.76	3811676
2011-02-15	52.69	52.90	51.83	52.11	4099404
2011-02-16	52.39	52.40	51.74	52.11	3722240
2011-02-17	51.99	52.40	51.77	52.13	2667368
2011-02-18	52.30	52.98	51.67	52.69	3793448
2011-02-22	51.91	52.39	50.45	50.73	6293718
2011-02-23	50.80	51.11	49.39	50.34	4699609
2011-02-24	50.36	51.29	49.94	50.63	4408972
2011-02-25	50.86	51.03	49.98	49.99	4678939
2011-02-28	50.25	50.50	49.57	49.77	4722673
2011-03-01	49.88	49.88	48.19	48.26	6300441
2011-03-02	48.13	49.00	47.79	47.91	3918095
2011-03-03	48.37	49.14	48.14	48.97	5016066
2011-03-04	49.73	49.99	48.00	48.53	5944491
2011-03-07	48.64	48.76	48.10	48.30	5148267
2011-03-08	48.53	49.53	48.47	49.28	5095030
2011-03-09	48.96	49.68	48.93	49.33	2758889
2011-03-10	48.61	48.63	47.78	48.27	3335855
2011-03-11	48.03	49.88	48.00	49.57	3882386
2011-03-14	49.11	49.52	48.13	49.46	3890651
2011-03-15	47.93	51.45	47.93	51.10	8401142
2011-03-16	51.08	51.45	50.13	50.20	7106332
2011-03-17	51.12	51.34	50.27	50.78	4103337
2011-03-18	51.55	52.28	50.79	51.05	6330625
2011-03-21	51.76	51.86	50.60	51.24	3713997
2011-03-22	51.23	51.36	50.55	50.56	3525958
2011-03-23	50.57	51.62	50.30	51.41	3562530
2011-03-24	50.61	52.15	49.76	51.86	6809792
2011-03-25	51.97	52.49	51.70	52.23	3128269
2011-03-28	52.46	52.46	51.57	51.58	2494876
2011-03-29	51.63	52.12	51.16	52.01	2360106
2011-03-30	52.30	52.87	51.85	52.11	3403471
2011-03-31	51.89	52.38	51.36	51.96	3044922
2011-04-01	52.53	52.69	51.77	52.09	3129486
2011-04-04	52.09	52.16	51.60	51.82	2184275
2011-04-05	51.71	52.04	51.24	51.67	2931875
2011-04-06	51.84	52.24	51.53	52.15	2507683
2011-04-07	52.10	52.46	51.71	51.95	2696823
2011-04-08	52.05	52.11	51.59	51.65	2499726
2011-04-11	51.69	52.03	51.35	51.50	2649868
2011-04-12	51.23	51.81	50.86	51.62	3050111
2011-04-13	51.99	52.03	51.06	51.53	3735666
2011-04-14	51.24	51.29	50.23	50.25	3366390
2011-04-15	50.31	50.80	49.32	50.03	4422447
2011-04-18	49.44	49.67	48.83	49.44	3015217
2011-04-19	49.48	50.47	49.44	50.22	3454776
2011-04-20	50.82	50.88	50.19	50.53	3177533
2011-04-21	51.43	53.83	51.42	53.26	8836918
2011-04-25	53.40	54.49	53.03	54.45	5012119
2011-04-26	54.79	54.79	53.80	54.61	4012686
2011-04-27	54.80	55.64	54.58	55.44	4888715
2011-04-28	55.33	55.64	55.11	55.20	2927813
2011-04-29	55.23	55.44	54.59	54.73	3091819
2011-05-02	55.13	55.30	54.72	54.78	3570903
2011-05-03	54.73	54.95	54.04	54.04	4456628
2011-05-04	54.13	54.24	52.79	53.17	4833849
2011-05-05	53.07	53.68	52.57	53.14	3970559
2011-05-06	53.93	54.63	53.45	53.79	4091518
2011-05-09	53.53	53.85	53.16	53.37	2311623
2011-05-10	53.65	54.06	53.37	53.95	2127228
2011-05-11	53.68	53.87	52.92	53.03	2855368
2011-05-12	53.02	53.16	52.09	52.95	3624461
2011-05-13	52.95	53.12	52.15	52.34	3383602
2011-05-16	52.14	54.02	51.87	53.48	4694054
2011-05-17	53.26	54.87	53.00	54.87	4806200
2011-05-18	54.98	55.40	54.28	55.37	3851535
2011-05-19	55.68	56.26	55.37	56.21	3608380
2011-05-20	56.02	56.17	54.98	55.07	4595227
2011-05-23	54.35	54.65	54.04	54.09	2551802
2011-05-24	54.24	54.25	52.82	53.03	4020158
2011-05-25	52.91	52.94	52.05	52.41	4220005
2011-05-26	52.22	53.24	51.83	52.87	3354509
2011-05-27	53.16	54.32	53.11	54.04	3487338
2011-05-31	54.46	54.81	53.95	54.34	2776773
2011-06-01	54.03	54.03	52.67	52.75	3792718
2011-06-02	52.75	53.29	52.00	52.52	3741846
2011-06-03	51.85	52.31	51.50	51.55	3271273
2011-06-06	51.43	51.61	50.33	50.73	4322252
2011-06-07	51.00	51.00	49.97	50.16	3657365
2011-06-08	50.05	50.92	49.52	49.70	3853968
2011-06-09	49.98	50.71	49.94	50.15	2508532
2011-06-10	49.97	50.07	48.85	49.54	4200906
2011-06-13	49.81	50.32	49.69	50.06	3415504
2011-06-14	50.52	50.63	48.25	48.43	10303878
2011-06-15	48.09	48.83	47.33	47.87	6700642
2011-06-16	47.85	49.91	47.77	49.00	9108446
2011-06-17	49.31	49.81	48.24	48.84	6082066
2011-06-20	48.72	50.71	48.57	49.59	5877539
2011-06-21	50.01	50.95	49.82	50.66	4581904
2011-06-22	50.37	51.25	50.22	50.36	3403892
2011-06-23	49.72	50.66	49.64	50.36	4248272
2011-06-24	50.33	50.50	49.22	49.51	4427006
2011-06-27	49.59	50.89	49.29	50.76	3623010
2011-06-28	50.92	51.58	50.44	51.42	3590305
2011-06-29	51.76	52.35	51.00	52.26	5180484
2011-06-30	52.38	52.60	51.28	51.67	5462933
2011-07-01	51.74	52.83	51.53	52.65	3102780
2011-07-05	52.56	53.17	51.89	53.06	3837139
2011-07-06	52.77	53.18	52.04	53.13	3610018
2011-07-07	54.06	54.97	53.87	54.31	4879629
2011-07-08	53.50	54.26	53.47	53.71	3319684
2011-07-11	52.84	53.37	51.89	52.07	3991091
2011-07-12	52.05	52.95	51.99	52.24	2838096
2011-07-13	51.72	52.11	50.67	50.87	10159234
2011-07-14	50.52	50.70	48.63	48.75	40184141
2011-07-15	49.00	49.04	47.95	48.50	12886436
2011-07-18	48.39	48.90	47.55	48.35	7534309
2011-07-19	48.52	49.20	47.85	48.56	6713629
2011-07-20	48.82	49.33	48.39	48.95	5740312
2011-07-21	49.26	50.40	49.16	50.00	8036133
2011-07-22	49.91	50.05	49.48	49.64	3935671
2011-07-25	49.27	49.57	48.76	48.88	4246724
2011-07-26	48.85	49.26	48.22	48.84	4955418
2011-07-27	48.58	48.69	47.55	47.61	5000501
2011-07-28	47.72	48.55	47.53	47.63	3461788
2011-07-29	47.28	48.04	46.58	47.80	5414142
2011-08-01	48.14	48.36	46.92	47.12	5145874
2011-08-02	46.88	47.08	45.07	45.08	7687607
2011-08-03	45.27	46.15	44.34	45.96	6162573
2011-08-04	45.29	45.31	43.10	43.10	8424078
2011-08-05	43.56	43.97	41.00	42.80	12729749
2011-08-08	41.95	42.56	35.94	37.63	18290190
2011-08-09	39.16	40.88	37.18	40.82	13167024
2011-08-10	41.40	43.57	39.99	41.05	20050880
2011-08-11	41.88	44.66	41.77	44.14	12856480
2011-08-12	44.70	46.12	43.36	43.78	10165497
2011-08-15	44.28	46.15	44.11	45.40	7131275
2011-08-16	44.84	45.18	44.20	44.55	5674435
2011-08-17	44.94	45.37	43.90	44.47	4862588
2011-08-18	42.76	42.95	41.40	41.93	8979924
2011-08-19	41.47	42.96	41.23	41.30	5495277
2011-08-22	42.38	42.71	40.82	41.13	5031810
2011-08-23	41.51	42.80	40.83	42.80	6311389
2011-08-24	42.76	44.68	42.48	43.78	6142727
2011-08-25	44.51	45.56	43.13	43.38	6645590
2011-08-26	43.09	44.54	42.34	44.23	4954469
2011-08-29	44.95	45.39	44.70	45.39	4343916
2011-08-30	45.03	45.84	44.39	45.37	5131451
2011-08-31	45.53	46.46	45.40	46.05	4860496
2011-09-01	45.90	46.28	45.25	45.30	6901794
2011-09-02	43.94	44.04	41.90	42.28	8151151
2011-09-06	40.82	41.83	40.32	41.73	6005276
2011-09-07	42.83	44.27	42.64	44.05	6961124
2011-09-08	43.73	44.28	43.03	43.10	5105958
2011-09-09	42.39	43.03	41.55	41.78	6051722
2011-09-12	40.82	42.71	40.72	42.58	6171612
2011-09-13	42.72	43.58	42.35	42.66	5050549
2011-09-14	43.05	44.12	42.04	43.52	5879994
2011-09-15	43.65	43.72	41.88	43.46	12199928
2011-09-16	43.58	44.04	42.42	42.97	6585851
2011-09-19	41.95	43.05	41.57	42.72	4589234
2011-09-20	43.07	43.51	42.37	42.42	4270626
2011-09-21	42.48	43.22	41.37	41.39	6876035
2011-09-22	40.20	41.93	39.81	40.80	11222223
2011-09-23	40.40	41.19	40.16	40.94	6603748
2011-09-26	41.36	42.99	40.85	42.87	5485304
2011-09-27	44.90	45.19	42.10	42.43	7191584
2011-09-28	42.47	42.86	40.94	40.94	5813885
2011-09-29	42.03	42.13	39.94	41.03	7088561
2011-09-30	40.38	40.89	39.62	39.63	5399224
2011-10-03	39.37	40.23	37.74	37.75	6734165
2011-10-04	37.22	38.99	36.33	38.80	8834161
2011-10-05	38.79	39.67	37.86	39.42	5140975
2011-10-06	39.25	40.69	38.58	40.62	4383798
2011-10-07	40.84	41.67	39.45	39.81	6238443
2011-10-10	40.80	41.93	40.75	41.90	3580869
2011-10-11	41.48	42.95	41.17	42.52	5373037
2011-10-12	42.84	44.26	42.46	43.44	5565415
2011-10-13	42.99	42.99	41.33	41.87	5462276
2011-10-14	42.73	42.73	41.02	42.06	4785887
2011-10-17	41.80	41.85	40.14	40.28	5378351
2011-10-18	40.54	41.51	40.04	41.18	7738088
2011-10-19	41.06	41.62	39.67	39.75	6499817
2011-10-20	39.94	40.59	39.14	40.49	7342389
2011-10-21	41.33	43.49	41.32	43.29	13089476
2011-10-24	43.70	46.06	43.49	45.44	8205187
2011-10-25	44.78	45.48	43.15	43.41	7079533
2011-10-26	44.26	44.86	43.49	44.60	5222459
2011-10-27	46.25	47.31	45.84	46.45	9582349
2011-10-28	46.59	47.19	46.16	46.90	3685670
2011-10-31	46.03	46.79	45.66	45.66	4778159
2011-11-01	44.27	45.05	43.65	43.77	5995472
2011-11-02	44.73	45.60	44.58	45.20	5936161
2011-11-03	45.72	46.93	44.67	46.74	9051677
2011-11-04	46.43	46.43	45.68	46.16	3479798
2011-11-07	45.98	46.54	45.47	46.37	2572581
2011-11-08	46.63	46.94	45.60	46.85	3887068
2011-11-09	45.87	45.99	44.15	44.40	6886173
2011-11-10	45.16	45.29	44.19	44.49	4408637
2011-11-11	45.27	45.45	44.61	45.02	3835862
2011-11-14	44.64	44.76	43.36	43.81	4474382
2011-11-15	43.50	44.30	42.96	43.68	4815839
2011-11-16	43.29	43.30	42.04	42.07	6541845
2011-11-17	41.87	42.45	40.93	41.21	6564012
2011-11-18	41.61	41.94	41.25	41.64	3619534
2011-11-21	40.56	41.29	40.00	40.98	4817876
2011-11-22	40.89	41.33	40.48	40.77	4054243
2011-11-23	40.31	40.32	39.30	39.85	5796076
2011-11-25	40.02	40.65	39.87	40.02	1957666
2011-11-28	41.52	41.88	41.40	41.86	7313337
2011-11-29	41.76	42.05	41.49	41.53	5136500
2011-11-30	42.96	44.71	42.80	44.66	7308869
2011-12-01	44.18	44.96	44.14	44.75	5876587
2011-12-02	45.11	46.10	45.03	45.34	6179552
2011-12-05	46.24	47.25	45.84	46.80	6877605
2011-12-06	46.59	46.66	45.33	45.68	5149819
2011-12-07	45.25	46.52	44.83	46.26	3037757
2011-12-08	45.81	45.90	44.62	44.72	4375100
2011-12-09	45.28	46.20	45.21	46.07	3790607
2011-12-12	45.45	45.52	44.80	45.15	3142221
2011-12-13	45.58	46.00	44.13	44.60	4962352
2011-12-14	44.36	44.93	44.13	44.33	4573249
2011-12-15	44.94	45.13	42.82	43.05	9205389
2011-12-16	43.29	43.86	43.14	43.39	5886640
2011-12-19	43.51	43.56	41.43	41.56	5685001
2011-12-20	42.50	43.20	41.74	41.75	8392275
2011-12-21	41.63	41.98	41.27	41.94	8169625
2011-12-22	42.13	42.94	41.90	42.64	5338951
2011-12-23	43.00	43.13	42.46	43.10	2598638
2011-12-27	42.78	43.25	42.48	42.49	1888354
2011-12-28	42.40	42.65	41.68	41.72	2604305
2011-12-29	41.98	42.68	41.82	42.64	4078930
2011-12-30	42.70	42.77	42.29	42.29	2795732
2012-01-03	43.39	44.14	43.36	43.75	5752660
2012-01-04	43.50	44.75	43.12	44.50	6322467
2012-01-05	44.20	46.22	44.05	45.18	6687318
2012-01-06	45.30	45.90	44.93	45.16	3345356
2012-01-09	45.31	46.34	45.18	46.25	5580533
2012-01-10	46.91	48.00	46.52	47.68	8358742
2012-01-11	47.45	48.17	47.10	47.71	4074687
2012-01-12	48.07	48.48	47.41	48.40	6007478
2012-01-13	47.81	48.97	47.44	48.89	5043142
2012-01-17	49.19	49.60	48.70	48.80	5362045
2012-01-18	48.68	49.44	48.37	49.12	4481981
2012-01-19	49.39	49.63	48.54	48.77	6800555
2012-01-20	45.15	46.30	44.75	46.03	17119510
2012-01-23	45.91	46.20	45.54	46.09	5497885
2012-01-24	45.64	45.72	44.80	45.04	7190731
2012-01-25	44.88	45.75	44.65	45.61	6115230
2012-01-26	45.75	46.33	45.01	45.61	7281646
2012-01-27	45.16	46.21	45.10	46.05	4680984
2012-01-30	45.37	45.39	44.30	44.80	6571996
2012-01-31	45.09	46.04	44.91	45.75	7679225
2012-02-01	46.02	47.04	46.01	46.65	6047715
2012-02-02	46.85	47.57	46.53	46.99	4440414
2012-02-03	47.74	49.93	47.74	49.30	8144565
2012-02-06	48.86	48.93	47.73	47.90	5286141
2012-02-07	47.83	48.01	47.14	47.29	7334710
2012-02-08	47.18	48.50	47.18	48.38	7100158
2012-02-09	48.49	49.25	47.94	49.10	5409253
2012-02-10	48.51	48.65	48.00	48.28	3412538
2012-02-13	48.62	48.99	48.00	48.49	4411076
2012-02-14	48.17	48.17	47.49	47.98	3357098
2012-02-15	49.21	50.02	49.01	49.18	9351591
2012-02-16	49.00	49.55	48.66	49.29	5861449
2012-02-17	49.33	49.59	48.80	48.83	4397006
2012-02-21	49.00	49.01	48.33	48.66	5206116
2012-02-22	48.46	48.91	48.11	48.25	3634738
2012-02-23	48.73	49.50	48.31	49.30	6866930
2012-02-24	49.29	49.50	49.05	49.29	4601479
2012-02-27	49.06	49.97	48.86	49.74	4558647
2012-02-28	49.87	50.62	49.76	50.37	6558203
2012-02-29	50.34	51.32	50.21	50.60	28885789
2012-03-01	50.51	50.85	49.95	50.24	6382242
2012-03-02	50.32	50.43	49.67	49.89	3820789
2012-03-05	49.86	49.92	49.07	49.38	3270134
2012-03-06	48.80	49.00	48.19	48.27	3383999
2012-03-07	48.23	48.84	48.09	48.59	3932757
2012-03-08	49.03	49.50	48.46	49.43	2970458
2012-03-09	49.58	50.38	49.21	49.82	4252592
2012-03-12	49.80	49.82	48.67	48.98	3295775
2012-03-13	49.38	51.09	49.35	50.95	4705233
2012-03-14	50.86	53.00	50.71	52.33	9349712
2012-03-15	51.88	54.20	51.87	53.63	23151955
2012-03-16	54.15	55.00	53.99	54.50	8570054
2012-03-19	54.94	56.19	54.60	55.10	7638485
2012-03-20	54.84	55.35	54.36	55.13	6386682
2012-03-21	55.77	56.11	55.13	55.38	5416863
2012-03-22	54.80	55.24	54.07	54.42	5153925
2012-03-23	54.44	55.86	54.43	55.74	5961310
2012-03-26	56.22	57.19	55.72	57.15	7381635
2012-03-27	57.32	57.49	56.72	56.88	6781264
2012-03-28	56.99	57.30	56.01	56.98	4815674
2012-03-29	56.31	56.73	55.81	56.43	4565942
2012-03-30	56.77	56.90	55.51	55.74	7332322
2012-04-02	55.89	56.95	55.46	56.36	4845431
2012-04-03	56.34	56.54	55.78	56.34	3520641
2012-04-04	55.45	56.10	55.01	55.39	4819322
2012-04-05	55.11	56.22	55.07	55.65	4385150
2012-04-09	54.74	54.78	53.95	54.24	4577810
2012-04-10	54.07	54.42	52.51	52.69	6762966
2012-04-11	53.25	53.91	53.11	53.73	5552728
2012-04-12	53.72	54.73	53.45	54.65	3357443
2012-04-13	54.53	54.55	53.39	53.47	3474170
2012-04-16	53.86	54.33	52.86	53.28	4481429
2012-04-17	53.72	54.34	53.21	54.02	3897769
2012-04-18	53.67	54.98	53.38	54.26	3687125
2012-04-19	54.19	54.45	53.49	53.93	4614617
2012-04-20	54.78	54.99	53.82	53.85	6847705
2012-04-23	53.77	54.23	53.34	54.08	5286658
2012-04-24	54.16	55.19	54.04	54.36	5737176
2012-04-25	54.83	55.09	54.14	54.92	4368366
2012-04-26	54.79	55.48	54.30	54.84	4388136
2012-04-27	55.10	56.28	55.05	56.06	4707528
2012-04-30	55.85	56.10	55.10	55.48	2518164
2012-05-01	55.28	56.90	55.28	56.02	3137127
2012-05-02	55.85	56.31	55.22	56.08	3783666
2012-05-03	56.29	56.34	55.37	55.56	3405058
2012-05-04	54.91	55.22	53.82	54.52	4738903
2012-05-07	54.08	55.05	54.08	54.65	3068930
2012-05-08	54.62	55.04	53.28	54.07	5603856
2012-05-09	53.56	53.92	52.72	53.53	5449229
2012-05-10	54.10	54.94	54.09	54.31	4575604
2012-05-11	53.75	54.73	53.59	54.37	4464393
2012-05-14	53.65	53.87	52.31	52.31	4206312
2012-05-15	51.93	52.48	51.16	51.28	7022472
2012-05-16	51.58	52.01	50.28	50.30	6592624
2012-05-17	50.15	50.69	49.72	49.80	5341491
2012-05-18	49.92	50.06	48.90	49.13	5198431
2012-05-21	49.14	50.13	48.86	49.88	4339277
2012-05-22	50.06	51.48	49.89	50.29	4536903
2012-05-23	49.68	50.46	49.01	50.34	4676934
2012-05-24	50.98	51.72	50.72	51.72	4834114
2012-05-25	51.49	51.92	50.96	51.13	2822260
2012-05-29	51.45	52.00	50.92	51.88	2917909
2012-05-30	51.43	51.43	50.45	50.98	3989300
2012-05-31	50.92	51.81	50.15	51.37	3735209
2012-06-01	50.13	50.19	48.03	48.40	7070014
2012-06-04	48.53	49.26	47.99	48.68	5048269
2012-06-05	48.60	50.34	48.54	50.27	5720046
2012-06-06	50.82	51.20	50.36	50.61	5408809
2012-06-07	51.48	51.95	50.82	51.17	5182328
2012-06-08	50.84	52.61	50.77	52.59	4203207
2012-06-11	53.25	53.31	51.73	51.78	4417804
2012-06-12	52.17	53.33	51.46	53.08	4605752
2012-06-13	52.74	53.06	51.75	52.07	5487704
2012-06-14	52.32	53.36	51.96	53.01	4395263
2012-06-15	53.52	54.01	53.09	53.81	9438364
2012-06-18	53.60	54.35	53.33	54.11	3457627
2012-06-19	54.42	55.29	54.39	55.05	4146967
2012-06-20	55.16	55.40	54.04	54.43	4547371
2012-06-21	54.85	54.93	52.93	53.03	4282041
2012-06-22	53.43	53.61	52.75	52.93	7731860
2012-06-25	51.74	52.65	51.64	52.19	3150054
2012-06-26	52.30	53.45	52.16	53.14	3399253
2012-06-27	53.16	53.41	52.56	53.17	3162860
2012-06-28	52.62	53.50	52.27	53.46	2883651
2012-06-29	54.79	54.91	54.00	54.66	3741892
2012-07-02	54.87	54.90	53.82	54.75	2516277
2012-07-03	54.59	55.34	54.54	55.10	1318962
2012-07-05	54.74	54.98	54.08	54.53	1870591
2012-07-06	53.86	54.17	53.71	54.02	1874046
2012-07-09	53.89	54.28	53.46	54.23	1683727
2012-07-10	53.80	54.84	53.31	53.55	2100937
2012-07-11	53.60	54.39	53.23	54.04	3051050
2012-07-12	53.53	53.69	52.88	53.36	2489136
2012-07-13	53.47	54.58	53.29	54.42	2323199
2012-07-16	54.04	55.80	54.04	55.09	4669060
2012-07-17	55.65	55.99	54.65	55.83	2692651
2012-07-18	55.62	55.71	54.42	54.89	4197377
2012-07-19	55.70	58.69	55.61	56.37	11291662
2012-07-20	56.13	56.71	55.43	55.88	4140780
2012-07-23	54.89	55.54	54.16	55.30	3546918
2012-07-24	55.37	55.95	54.56	55.00	3576899
2012-07-25	55.33	55.71	54.40	54.87	3534677
2012-07-26	55.77	56.50	55.47	56.36	3540878
2012-07-27	56.81	57.98	56.20	57.60	3368313
2012-07-30	57.50	57.56	56.57	56.90	2618037
2012-07-31	56.84	56.85	55.98	56.49	2419728
2012-08-01	56.71	56.82	55.59	55.64	3025449
2012-08-02	54.93	55.59	54.18	55.17	3686874
2012-08-03	56.13	57.94	56.09	57.58	4622016
2012-08-06	57.64	57.78	56.65	56.69	2808772
2012-08-07	56.90	57.40	56.45	56.58	3592850
2012-08-08	56.14	56.65	55.69	56.56	3498701
2012-08-09	56.49	56.72	55.93	56.55	2439896
2012-08-10	56.23	56.41	55.50	56.10	3220643
2012-08-13	56.25	56.28	55.39	55.59	2598408
2012-08-14	55.90	56.19	54.96	55.13	3148490
2012-08-15	55.13	55.34	54.79	55.04	2924580
2012-08-16	55.14	56.60	55.09	56.23	3796242
2012-08-17	56.58	56.83	55.97	56.79	2507325
2012-08-20	56.48	56.88	56.20	56.49	2442383
2012-08-21	56.56	57.42	56.33	56.47	3558388
2012-08-22	56.26	56.57	55.68	55.88	3103906
2012-08-23	55.77	56.10	55.48	55.63	2499736
2012-08-24	55.49	57.07	55.49	56.87	4428630
2012-08-27	56.92	57.06	56.32	56.83	2071087
2012-08-28	56.51	56.98	56.20	56.67	2036167
2012-08-29	56.79	56.93	56.33	56.47	2263573
2012-08-30	56.13	56.33	55.62	56.02	2480304
2012-08-31	56.36	56.98	55.99	56.53	3857319
2012-09-04	56.50	56.83	56.14	56.49	2774518
2012-09-05	55.81	56.20	55.40	56.17	35628906
2012-09-06	56.75	57.30	56.43	57.16	10024939
2012-09-07	57.30	57.59	56.47	57.41	4794740
2012-09-10	57.55	57.96	56.96	57.04	4441718
2012-09-11	56.97	56.97	56.00	56.47	7757061
2012-09-12	56.77	58.10	56.77	57.92	7650442
2012-09-13	57.81	59.39	57.32	58.98	5246008
2012-09-14	58.89	59.74	58.71	59.37	5750894
2012-09-17	59.18	59.29	58.61	58.76	4088862
2012-09-18	58.51	58.51	57.50	57.88	3824341
2012-09-19	57.84	58.17	57.62	57.97	4433010
2012-09-20	57.73	58.18	57.55	58.05	3530894
2012-09-21	58.53	58.54	57.23	57.26	5367272
2012-09-24	56.82	58.04	56.62	57.35	3948801
2012-09-25	57.56	57.81	55.87	55.90	6050695
2012-09-26	55.93	55.96	55.14	55.28	3984584
2012-09-27	55.77	57.10	55.73	56.96	5858814
2012-09-28	56.63	57.21	56.18	57.01	4945724
2012-10-01	57.49	58.73	57.49	58.06	3947648
2012-10-02	58.26	58.50	57.80	58.31	3172135
2012-10-03	58.39	58.73	57.89	58.63	2971452
2012-10-04	58.99	59.64	58.68	59.53	4218527
2012-10-05	60.05	60.05	58.74	59.00	3266566
2012-10-08	58.77	59.10	58.50	59.05	1959539
2012-10-09	58.89	59.15	58.36	58.66	2837813
2012-10-10	58.78	58.78	58.06	58.23	2567422
2012-10-11	58.80	59.19	58.28	58.89	2689246
2012-10-12	58.70	59.11	57.76	58.21	4418817
2012-10-15	56.76	57.90	56.75	57.60	7499995
2012-10-16	58.03	58.50	57.64	58.01	3571968
2012-10-17	58.45	58.54	57.62	58.03	3480694
2012-10-18	57.78	57.87	57.13	57.30	5303418
2012-10-19	59.10	60.89	58.92	60.75	11775600
2012-10-22	61.14	61.33	59.81	60.00	6039340
2012-10-23	59.35	60.33	59.04	60.02	5923488
2012-10-24	60.20	60.39	59.57	59.67	3622800
2012-10-25	60.29	60.47	59.70	59.97	3048060
2012-10-26	59.16	60.34	59.12	60.00	2968680
2012-10-31	60.33	60.33	59.48	60.17	3082552
2012-11-01	60.35	61.41	60.15	61.40	4408736
2012-11-02	61.50	61.83	61.08	61.40	4685590
2012-11-05	61.18	61.39	60.30	60.68	2567361
2012-11-06	60.73	61.45	60.57	61.07	2884952
2012-11-07	60.37	60.37	58.90	59.42	4929835
2012-11-08	59.41	59.84	57.55	58.29	6017620
2012-11-09	58.04	59.05	57.81	58.37	2984764
2012-11-12	58.47	58.49	57.53	57.82	2252263
2012-11-13	57.51	58.09	57.03	57.31	2871306
2012-11-14	57.52	57.61	55.98	56.14	3208502
2012-11-15	55.69	55.80	54.45	54.77	7143313
2012-11-16	54.81	56.10	54.81	55.70	5202718
2012-11-19	56.25	58.14	56.13	58.14	4620481
2012-11-20	58.05	58.69	57.70	58.48	2975479
2012-11-21	58.75	58.82	57.99	58.31	1434608
2012-11-23	58.66	58.97	58.50	58.97	882781
2012-11-26	58.47	58.82	58.30	58.67	2210392
2012-11-27	57.91	58.16	57.20	57.61	3778501
2012-11-28	57.22	58.14	56.97	58.08	2422843
2012-11-29	58.47	58.55	57.64	58.26	2341186
2012-11-30	58.10	58.35	57.43	57.60	3341422
2012-12-03	57.84	58.11	57.27	57.33	2889540
2012-12-04	57.37	57.40	56.63	57.02	2391375
2012-12-05	57.24	57.79	56.45	57.05	3125515
2012-12-06	57.93	57.93	56.33	57.27	2945905
2012-12-07	57.64	57.98	56.82	57.07	3205747
2012-12-10	56.91	57.80	56.78	57.50	2931360
2012-12-11	57.66	58.70	57.61	58.26	4002148
2012-12-12	58.39	58.91	57.82	58.42	3744807
2012-12-13	58.40	58.53	57.73	58.00	3087660
2012-12-14	57.82	57.93	56.67	56.83	3363504
2012-12-17	57.09	58.27	57.05	58.01	3699933
2012-12-18	58.24	59.94	58.24	59.86	5207601
2012-12-19	59.85	59.90	58.71	58.72	3513872
2012-12-20	58.68	59.17	58.30	59.15	6662091
2012-12-21	58.79	59.38	58.31	58.89	4365432
2012-12-24	58.86	58.86	58.39	58.55	578063
2012-12-26	58.61	58.78	57.64	57.79	1674436
2012-12-27	57.89	57.97	56.45	57.35	2366157
2012-12-28	56.93	57.40	56.73	57.10	2073303
2012-12-31	56.77	57.95	56.47	57.93	2733442
2013-01-02	59.53	61.25	59.30	61.23	6661382
2013-01-03	60.89	61.32	60.36	60.55	5730430
2013-01-04	60.78	61.96	60.63	61.96	4273699
2013-01-07	61.80	62.92	61.60	62.88	6413474
2013-01-08	62.49	62.61	61.58	62.16	3831151
2013-01-09	62.37	62.67	62.18	62.31	2895060
2013-01-10	62.73	62.87	62.13	62.87	4569317
2013-01-11	62.49	62.79	61.84	61.99	3377600
2013-01-14	62.78	62.90	60.88	61.28	4908311
2013-01-15	61.09	61.85	61.09	61.70	2781198
2013-01-16	61.41	61.78	61.06	61.75	4058284
2013-01-17	61.88	62.14	61.24	61.59	6044967
2013-01-18	56.59	57.50	56.21	56.99	27137096
2013-01-22	56.86	56.90	56.08	56.16	8789442
2013-01-23	56.32	56.76	56.08	56.24	4815394
2013-01-24	56.24	56.93	56.20	56.86	5488990
2013-01-25	56.98	57.33	56.02	56.32	6656295
2013-01-28	56.58	56.59	55.90	56.00	5616386
2013-01-29	55.67	56.01	55.13	55.62	6770073
2013-01-30	55.46	56.72	55.45	56.56	5605374
2013-01-31	56.41	56.75	56.18	56.32	4628812
2013-02-01	56.78	57.05	56.32	56.50	6330082
2013-02-04	56.11	56.68	56.01	56.39	4016762
2013-02-05	56.74	57.37	56.47	57.13	4832720
2013-02-06	56.79	57.91	56.71	57.47	4668102
2013-02-07	57.75	57.84	56.79	57.19	5029917
2013-02-08	57.38	57.56	56.89	57.27	3733093
2013-02-11	57.02	57.08	56.33	56.55	3865901
2013-02-12	56.42	56.53	55.33	55.78	8459087
2013-02-13	55.80	56.10	55.05	55.07	7386722
2013-02-14	54.96	55.62	54.74	55.59	6629863
2013-02-15	56.09	56.09	53.68	54.03	9782559
2013-02-19	53.99	54.00	52.95	53.12	9927133
2013-02-20	52.25	52.99	51.90	52.27	12105838
2013-02-21	52.14	52.42	51.83	52.21	6306541
2013-02-22	52.61	52.66	51.92	52.28	5696397
2013-02-25	52.45	52.57	50.80	50.80	6377039
2013-02-26	51.28	51.61	50.69	51.47	6155322
2013-02-27	51.34	51.73	50.92	51.59	6581849
2013-02-28	51.40	51.63	50.74	51.03	6474654
2013-03-01	50.21	51.95	50.21	51.87	11379037
2013-03-04	51.74	53.23	51.73	53.12	9441436
2013-03-05	53.61	54.85	53.43	53.95	10804399
2013-03-06	54.29	54.60	53.95	54.31	6279888
2013-03-07	54.36	54.71	54.03	54.42	4861261
2013-03-08	54.80	54.84	53.59	54.20	4185707
2013-03-11	54.26	55.02	53.84	54.98	3983941
2013-03-12	55.00	55.23	54.44	54.60	5322630
2013-03-13	54.62	55.12	54.53	54.63	3115636
2013-03-14	54.82	55.04	54.22	54.51	3736174
2013-03-15	54.66	55.26	54.37	55.19	8661165
2013-03-18	54.53	54.98	54.25	54.66	3220958
2013-03-19	54.94	54.94	53.17	53.64	6082938
2013-03-20	53.97	54.10	53.54	53.91	4944171
2013-03-21	53.48	54.07	53.48	53.71	3293231
2013-03-22	53.69	54.16	53.58	54.10	2431765
2013-03-25	54.40	54.71	53.90	54.59	4540030
2013-03-26	54.90	55.52	54.85	55.06	4867938
2013-03-27	54.65	55.21	54.57	54.82	2531188
2013-03-28	54.75	55.00	54.65	54.95	2647719
2013-04-01	55.06	55.06	53.44	53.68	3321603
2013-04-02	53.85	54.68	53.85	54.63	4061450
2013-04-03	54.63	54.71	53.94	54.16	4133601
2013-04-04	54.15	55.13	54.08	55.07	4848690
2013-04-05	54.36	54.84	53.82	54.71	3680155
2013-04-08	54.53	55.47	54.32	55.41	2752491
2013-04-09	55.50	56.16	55.40	55.81	4493097
2013-04-10	55.96	56.50	55.74	55.76	3652373
2013-04-11	55.77	55.82	54.79	54.82	4461502
2013-04-12	54.59	54.80	53.91	54.66	4026222
2013-04-15	54.36	54.39	53.06	53.10	5636714
2013-04-16	53.55	53.71	52.75	53.33	4770308
2013-04-17	52.83	53.12	52.45	52.76	5382081
2013-04-18	52.85	53.27	52.34	52.79	5486649
2013-04-19	54.97	56.49	54.40	56.17	13368724
2013-04-22	56.29	56.34	55.13	55.36	4603706
2013-04-23	56.03	56.58	55.49	56.34	5039641
2013-04-24	56.25	57.11	56.19	57.06	5587693
2013-04-25	57.05	57.55	56.78	57.03	4304015
2013-04-26	57.17	57.39	56.67	57.15	3425915
2013-04-29	57.30	57.57	57.20	57.51	4659205
2013-04-30	57.49	57.93	57.33	57.78	3219605
2013-05-01	57.78	57.85	57.16	57.35	2752248
2013-05-02	57.33	58.32	57.05	58.18	3556868
2013-05-03	58.70	59.64	58.40	58.52	4101515
2013-05-06	58.47	59.27	58.26	59.05	3410597
2013-05-07	59.10	59.40	58.89	59.08	3236156
2013-05-08	58.84	59.85	58.47	59.84	3885370
2013-05-09	59.69	59.69	58.84	59.15	2566927
2013-05-10	59.29	59.51	58.84	59.51	2723365
2013-05-13	59.38	59.52	58.50	58.81	2380612
2013-05-14	58.96	59.80	58.89	59.60	3261536
2013-05-15	59.59	60.28	59.33	60.11	3206947
2013-05-16	59.92	60.00	58.98	59.15	3576660
2013-05-17	59.51	60.95	59.38	60.83	4108234
2013-05-20	60.72	62.07	60.72	61.81	3618756
2013-05-21	61.86	62.41	61.59	62.11	3339320
2013-05-22	62.13	63.63	61.23	61.54	5850066
2013-05-23	60.98	61.66	60.50	61.24	3538875
2013-05-24	60.81	61.22	60.50	61.13	3902903
2013-05-28	62.00	62.54	61.74	61.81	5252056
2013-05-29	61.32	62.02	61.07	61.60	3918277
2013-05-30	61.73	62.98	61.54	62.43	5352822
2013-05-31	62.07	62.12	60.93	60.93	5335561
2013-06-03	61.18	62.00	60.82	61.91	3295906
2013-06-04	61.88	62.26	61.11	61.26	2851611
2013-06-05	61.07	61.36	59.89	60.19	3487113
2013-06-06	60.13	60.79	59.67	60.77	2940204
2013-06-07	61.31	62.39	61.25	62.33	3685484
2013-06-10	62.34	62.94	62.18	62.54	2270848
2013-06-11	61.90	62.17	61.27	61.46	2624275
2013-06-12	61.86	62.11	61.12	61.38	2058126
2013-06-13	61.43	62.50	61.16	62.35	2415515
2013-06-14	62.20	62.22	60.58	61.01	3501742
2013-06-17	61.42	62.04	60.87	62.00	3936777
2013-06-18	61.93	62.28	61.79	62.10	3661806
2013-06-19	62.25	62.39	61.62	61.81	3641471
2013-06-20	61.72	62.50	61.39	61.62	5222973
2013-06-21	62.09	62.16	60.71	61.36	4596052
2013-06-24	60.93	61.00	59.81	59.97	3147318
2013-06-25	60.51	61.42	60.42	61.11	2926151
2013-06-26	61.60	61.88	61.15	61.57	2749324
2013-06-27	62.00	63.00	61.84	62.69	2651521
2013-06-28	62.41	63.12	61.77	62.81	3695840
2013-07-01	63.17	63.99	63.09	63.59	2924243
2013-07-02	63.64	64.72	63.59	64.24	4960396
2013-07-03	63.82	64.14	63.33	63.92	1511571
2013-07-05	64.53	65.66	64.29	65.66	2451124
2013-07-08	66.07	66.33	65.28	65.54	3291655
2013-07-09	65.93	66.14	65.38	65.53	2890835
2013-07-10	65.53	65.53	64.60	64.91	3135935
2013-07-11	65.71	65.93	65.10	65.81	2801059
2013-07-12	65.99	66.96	65.82	66.81	2192775
2013-07-15	67.63	67.70	66.17	66.85	2027474
2013-07-16	66.76	67.08	65.94	66.68	1974017
2013-07-17	66.77	67.06	65.97	66.90	3079987
2013-07-18	66.90	67.52	66.42	67.05	3842892
2013-07-19	69.06	70.00	68.22	69.14	5275751
2013-07-22	69.27	69.40	68.80	69.19	3198279
2013-07-23	69.24	69.38	68.74	69.01	2417666
2013-07-24	69.14	69.49	68.67	68.72	2190989
2013-07-25	68.06	68.76	67.25	68.72	3715325
2013-07-26	68.50	68.78	67.86	68.76	2549348
2013-07-29	68.42	68.54	68.18	68.45	1942139
2013-07-30	68.97	69.22	68.26	69.17	3325113
2013-07-31	69.13	69.52	68.50	69.02	5287866
2013-08-01	69.48	69.79	68.88	69.70	3170701
2013-08-02	69.46	69.72	69.35	69.59	2535170
2013-08-05	69.37	69.64	69.13	69.50	1998315
2013-08-06	69.44	69.53	68.84	69.29	2698093
2013-08-07	69.03	69.03	67.87	67.93	3996146
2013-08-08	68.48	68.81	68.17	68.42	2734222
2013-08-09	68.41	68.83	68.17	68.23	2402022
2013-08-12	68.00	68.50	67.74	68.42	1890158
2013-08-13	68.38	68.88	67.91	68.56	1386459
2013-08-14	68.45	68.76	68.34	68.36	1487851
2013-08-15	68.08	68.25	66.82	67.01	2640113
2013-08-16	66.89	67.69	66.84	67.16	2403786
2013-08-19	66.87	67.22	65.89	65.91	2156433
2013-08-20	65.96	67.04	65.67	66.59	1990794
2013-08-21	66.38	66.82	65.85	66.16	1853427
2013-08-22	66.58	67.03	66.19	66.68	1462711
2013-08-23	67.06	67.06	66.10	66.67	1149142
2013-08-26	66.58	66.81	66.00	66.00	1352487
2013-08-27	65.39	65.63	64.15	64.31	2850243
2013-08-28	64.35	64.57	63.65	64.04	3039336
2013-08-29	63.91	64.84	63.69	64.38	1685494
2013-08-30	64.46	64.70	64.24	64.55	2026143
2013-09-03	65.31	65.60	63.99	64.40	1833975
2013-09-04	64.34	65.20	64.21	65.03	1783282
2013-09-05	65.00	65.98	64.92	65.58	1814974
2013-09-06	65.64	65.73	64.34	65.38	1699711
2013-09-09	65.49	66.48	65.34	66.46	1885814
2013-09-10	67.00	68.02	66.81	67.85	2572858
2013-09-11	67.89	68.10	67.33	67.62	2219247
2013-09-12	67.57	68.20	67.55	67.95	2912050
2013-09-13	67.96	68.18	67.32	67.49	1950389
2013-09-16	68.19	68.70	67.48	67.65	3060920
2013-09-17	67.91	69.24	67.84	69.12	3314720
2013-09-18	68.96	69.65	68.69	69.28	2644874
2013-09-19	69.55	69.76	68.85	69.04	1911665
2013-09-20	69.09	69.56	68.95	69.10	3309305
2013-09-23	68.75	68.84	67.97	68.45	2590813
2013-09-24	68.34	69.38	67.85	68.49	3254488
2013-09-25	68.72	69.70	68.37	69.19	3167970
2013-09-26	69.07	69.84	68.88	69.12	1821780
2013-09-27	68.74	69.11	68.60	68.92	2166190
2013-09-30	68.48	69.05	68.07	68.74	2940505
2013-10-01	69.04	70.00	68.95	69.79	2769977
2013-10-02	69.44	69.55	68.88	69.55	2480779
2013-10-03	69.16	69.70	68.38	68.78	2289223
2013-10-04	68.88	70.49	68.73	70.32	3046395
2013-10-07	69.63	69.65	68.82	68.88	2586962
2013-10-08	68.88	69.14	67.60	67.83	3565667
2013-10-09	67.90	68.38	67.36	68.10	2626331
2013-10-10	69.10	70.91	69.08	70.76	3158555
2013-10-11	70.75	71.94	70.62	71.91	2294942
2013-10-14	71.62	72.35	71.08	72.10	3674382
2013-10-15	71.93	72.17	71.29	71.59	4403047
2013-10-16	71.89	72.65	71.83	72.25	3932290
2013-10-17	72.10	72.54	71.63	72.15	4604586
2013-10-18	72.80	72.99	70.95	71.60	6242189
2013-10-21	71.80	71.95	71.16	71.27	3603299
2013-10-22	71.45	71.62	70.52	71.00	4767540
2013-10-23	70.86	70.86	70.15	70.54	3294024
2013-10-24	70.82	70.85	70.12	70.65	3095400
2013-10-25	70.59	70.82	70.07	70.38	3311958
2013-10-28	70.37	71.13	70.02	70.77	2322264
2013-10-29	70.87	71.38	70.84	70.93	2659136
2013-10-30	70.82	71.00	69.68	69.80	3201740
2013-10-31	69.58	69.67	68.67	68.67	4563348
2013-11-01	68.79	69.45	68.63	69.39	2470595
2013-11-04	69.52	69.69	69.16	69.61	2578598
2013-11-05	69.50	70.15	69.12	69.96	2748453
2013-11-06	70.48	70.48	68.92	69.29	3264665
2013-11-07	69.59	69.90	68.82	68.85	2946493
2013-11-08	68.90	70.00	68.85	69.59	3932290
2013-11-11	69.63	69.95	69.46	69.68	2086093
2013-11-12	69.66	69.88	69.32	69.51	2515281
2013-11-13	69.28	70.07	68.80	70.06	3378984
2013-11-14	70.13	70.88	70.11	70.69	2640987
2013-11-15	70.40	70.93	70.24	70.37	2738845
2013-11-18	70.44	70.58	69.32	69.42	3286812
2013-11-19	69.42	69.59	69.02	69.25	2335746
2013-11-20	69.89	69.91	68.74	68.80	2884729
2013-11-21	69.25	69.85	69.06	69.63	2755034
2013-11-22	69.96	69.96	69.04	69.61	3018442
2013-11-25	69.73	70.78	69.60	70.41	2474472
2013-11-26	70.54	71.12	70.39	70.81	2322660
2013-11-27	71.09	71.60	70.84	71.51	1967343
2013-11-29	71.69	72.18	71.32	71.63	1699734
2013-12-02	72.65	73.00	71.86	72.10	3869144
2013-12-03	71.92	72.15	71.35	71.63	4238745
2013-12-04	71.28	72.64	71.15	72.35	3459587
2013-12-05	72.25	72.42	71.60	71.94	3508490
2013-12-06	72.77	73.19	72.33	72.60	4134504
2013-12-09	73.02	73.34	72.80	73.00	2612361
2013-12-10	72.71	73.22	72.36	72.82	1858024
2013-12-11	73.00	73.22	71.69	71.86	3254589
2013-12-12	71.69	71.89	71.02	71.48	2558488
2013-12-13	71.69	71.81	71.09	71.47	1837791
2013-12-16	71.76	72.51	71.55	72.18	2232728
2013-12-17	72.72	72.95	71.47	71.79	2014410
2013-12-18	71.88	73.51	71.22	73.45	3311900
2013-12-19	73.36	73.78	72.77	73.64	2984489
2013-12-20	73.94	74.81	73.61	74.73	4705197
2013-12-23	74.95	75.33	74.50	75.01	1910873
2013-12-24	75.07	75.47	74.98	75.38	666687
2013-12-26	75.62	76.00	75.40	75.88	1615343
2013-12-27	75.87	75.96	75.51	75.78	693491
2013-12-30	75.97	76.16	75.54	75.82	1429309
2013-12-31	76.00	76.71	75.85	76.61	1935417
2014-01-02	76.61	77.73	76.60	77.25	3070336
2014-01-03	77.24	77.60	76.91	77.34	1940049
2014-01-06	77.55	78.07	76.57	76.59	3489172
2014-01-07	78.31	78.49	77.13	77.28	5042109
2014-01-08	77.22	77.92	77.18	77.85	3035146
2014-01-09	78.06	78.34	77.74	77.85	3648048
2014-01-10	77.98	78.24	77.40	78.02	2324484
2014-01-13	77.62	77.91	76.14	76.37	2639606
2014-01-14	77.28	77.72	76.82	77.36	2530871
2014-01-15	77.25	77.52	76.81	77.03	3054776
2014-01-16	77.10	77.23	76.31	76.44	3132277
2014-01-17	73.88	73.91	72.29	72.39	10411620
2014-01-21	72.80	73.14	72.41	72.61	6158524
2014-01-22	72.69	72.97	72.46	72.65	4125256
2014-01-23	72.36	72.36	71.06	71.54	4323943
2014-01-24	71.24	71.78	70.57	70.57	3776555
2014-01-27	70.55	70.75	69.72	69.95	3277837
2014-01-28	69.97	71.11	69.93	70.87	2293296
2014-01-29	70.08	70.92	69.78	69.87	2906182
2014-01-30	70.61	71.31	70.29	70.96	2205913
2014-01-31	69.94	70.99	69.72	70.61	3228783
2014-02-03	70.52	70.61	68.59	68.87	3857134
2014-02-04	69.12	69.66	68.36	68.72	3110966
2014-02-05	68.61	68.84	67.86	68.66	2667868
2014-02-06	68.66	69.98	68.56	69.92	2295893
2014-02-07	70.12	71.42	70.12	71.40	3551485
2014-02-10	71.40	71.97	70.91	71.37	2091919
2014-02-11	71.32	71.88	71.04	71.26	3026193
2014-02-12	71.40	72.10	71.28	71.66	2378687
2014-02-13	70.81	72.42	70.81	72.37	2839791
2014-02-14	72.20	72.54	72.08	72.40	1603532
2014-02-18	72.68	73.10	72.23	72.42	1850102
2014-02-19	72.14	72.59	70.90	70.95	2275328
2014-02-20	70.89	70.99	70.21	70.84	2789352
2014-02-21	70.84	71.54	70.58	70.97	2969861
2014-02-24	70.97	72.10	70.97	71.73	2823375
2014-02-25	71.81	71.86	70.72	71.04	3350677
2014-02-26	71.18	71.62	70.79	71.33	2298712
2014-02-27	71.36	72.73	71.22	72.62	2609420
2014-02-28	72.83	74.07	72.82	73.43	2754212
2014-03-03	72.69	72.81	71.97	72.24	2040433
2014-03-04	73.08	73.79	72.64	73.67	2572958
2014-03-05	73.65	74.60	73.31	74.36	2438901
2014-03-06	74.51	75.23	74.26	75.03	2879611
2014-03-07	75.33	75.86	74.73	75.01	2486957
2014-03-10	74.76	75.29	74.48	75.15	1939064
2014-03-11	75.52	75.52	74.16	74.36	2075221
2014-03-12	73.87	74.36	73.74	74.19	1936476
2014-03-13	74.64	74.77	72.54	72.73	2876654
2014-03-14	72.53	73.31	72.06	72.19	2321240
2014-03-17	73.91	73.95	72.84	73.83	1911065
2014-03-18	73.97	74.03	73.34	73.55	1796890
2014-03-19	73.64	74.25	72.83	73.11	2864838
2014-03-20	72.88	74.35	72.83	74.28	2724810
2014-03-21	75.14	76.93	74.69	75.40	7080614
2014-03-24	75.51	75.86	74.88	75.20	2245568
2014-03-25	75.51	75.97	75.10	75.32	2884139
2014-03-26	75.64	76.09	74.92	74.96	2845651
2014-03-27	75.58	76.40	75.07	75.88	3924476
2014-03-28	76.02	76.61	75.66	76.09	2023974
2014-03-31	76.70	77.55	76.59	77.16	2549651
2014-04-01	77.33	77.45	76.56	76.78	2171748
2014-04-02	76.86	77.37	76.55	77.15	2521059
2014-04-03	77.28	77.68	77.00	77.47	2395854
2014-04-04	77.76	77.91	76.54	76.70	3008724
2014-04-07	76.52	76.54	75.04	75.55	3863987
2014-04-08	75.49	76.10	74.99	75.68	3056034
2014-04-09	75.84	76.44	75.22	76.34	3582275
2014-04-10	76.40	76.51	74.07	74.07	4814273
2014-04-11	73.40	74.83	73.06	74.04	2741259
2014-04-14	74.87	74.94	73.21	74.06	2979827
2014-04-15	74.39	75.33	73.56	74.52	3107738
2014-04-16	75.27	75.55	74.63	75.16	3643623
2014-04-17	75.59	75.89	74.72	74.89	4793960
2014-04-21	75.46	75.94	74.93	75.05	4336375
2014-04-22	75.07	75.74	74.84	75.11	4021793
2014-04-23	75.06	75.42	74.78	74.92	3381220
2014-04-24	75.31	75.41	74.55	74.74	2729408
2014-04-25	74.54	74.74	73.20	73.34	3946863
2014-04-28	73.81	74.08	72.63	72.95	6126404
2014-04-29	73.44	73.66	73.21	73.51	4016061
2014-04-30	73.52	74.02	73.23	73.90	4251697
2014-05-01	73.90	74.54	73.39	74.53	4774352
2014-05-02	74.76	75.98	74.45	75.82	5635034
2014-05-05	75.80	75.86	75.20	75.81	3188859
2014-05-06	75.33	75.82	74.76	74.98	3497825
2014-05-07	75.17	76.49	75.17	76.42	2835868
2014-05-08	76.01	76.90	75.87	76.17	3275157
2014-05-09	76.21	76.65	76.02	76.43	2750633
2014-05-12	76.88	77.78	76.88	77.73	2566514
2014-05-13	77.76	77.97	77.18	77.51	2476764
2014-05-14	77.28	77.54	76.06	76.17	2620689
2014-05-15	75.99	76.43	75.35	76.42	3354463
2014-05-16	76.21	76.28	75.17	75.77	3325058
2014-05-19	75.70	76.16	75.60	76.10	2264118
2014-05-20	76.09	76.25	75.33	75.48	1928642
2014-05-21	75.80	76.79	75.70	76.67	1830279
2014-05-22	76.50	77.08	76.50	76.65	1936327
2014-05-23	76.43	77.28	76.43	77.19	1701982
2014-05-27	77.19	78.20	77.16	77.75	2028467
2014-05-28	77.98	78.88	77.93	78.55	2939366
2014-05-29	78.59	78.90	78.17	78.72	2464059
2014-05-30	78.65	79.24	78.61	78.89	2424754
2014-06-02	78.92	79.03	78.20	78.63	2454513
2014-06-03	78.47	79.07	78.11	78.78	2410697
2014-06-04	78.69	79.28	78.60	79.18	2094371
2014-06-05	78.90	79.97	78.81	79.82	2088286
2014-06-06	79.91	80.98	79.78	80.80	2655405
2014-06-09	81.00	82.32	80.96	81.99	3340986
2014-06-10	81.81	81.96	81.48	81.71	2537629
2014-06-11	81.57	81.57	80.30	80.83	3373657
2014-06-12	80.61	81.26	80.61	80.93	2920728
2014-06-13	80.91	81.04	80.13	80.47	3259908
2014-06-16	80.38	81.40	80.15	81.04	3272953
2014-06-17	80.82	81.55	80.77	80.90	5594619
2014-06-18	80.82	81.74	80.20	81.65	5820221
2014-06-19	81.97	82.22	81.34	82.00	3867238
2014-06-20	82.40	83.89	82.38	83.43	6220901
2014-06-23	83.18	83.57	82.75	83.49	3117454
2014-06-24	83.35	83.72	82.42	82.45	3538361
2014-06-25	82.14	82.59	81.94	82.33	2554555
2014-06-26	82.25	82.52	81.54	82.49	1977292
2014-06-27	81.06	83.19	81.06	83.01	2723118
2014-06-30	83.00	83.08	82.48	82.60	2349141
2014-07-01	83.12	83.53	82.88	83.02	3252605
2014-07-02	83.29	83.68	83.15	83.60	2830366
2014-07-03	84.20	84.98	83.91	84.95	2811537
2014-07-07	84.31	84.60	83.29	83.57	2501767
2014-07-08	83.29	83.61	82.89	83.23	2640652
2014-07-09	84.15	84.95	83.68	84.39	2773005
2014-07-10	83.04	84.08	82.99	83.69	2401664
2014-07-11	83.77	84.08	83.32	83.96	1934506
2014-07-14	84.64	84.90	83.89	84.01	2608476
2014-07-15	84.39	85.39	84.34	84.90	3029198
2014-07-16	85.05	85.16	84.06	84.38	3356705
2014-07-17	84.07	84.28	82.41	82.49	4084183
2014-07-18	83.68	83.90	82.06	82.29	6368537
2014-07-21	82.32	82.42	81.78	81.92	3595427
2014-07-22	81.91	82.39	81.89	82.12	3966360
2014-07-23	82.33	82.39	81.95	81.99	2851435
2014-07-24	82.54	82.61	82.17	82.40	3619962
2014-07-25	82.11	82.52	81.57	81.65	2929585
2014-07-28	83.11	83.52	81.16	81.53	2386632
2014-07-29	81.53	81.91	81.18	81.19	2139244
2014-07-30	81.48	81.80	81.02	81.56	2806256
2014-07-31	81.11	81.18	79.54	79.54	3243406
2014-08-01	79.04	80.02	78.87	79.49	4016735
2014-08-04	79.80	80.22	79.40	80.22	5056858
2014-08-05	79.71	79.92	78.65	78.79	3695288
2014-08-06	78.38	79.08	78.25	78.76	2820854
2014-08-07	78.85	78.92	77.88	78.04	2346363
2014-08-08	78.12	78.90	77.70	78.88	2279590
2014-08-11	79.03	79.34	78.59	78.71	1745057
2014-08-12	78.39	79.42	78.39	79.34	2927259
2014-08-13	79.64	79.96	79.39	79.88	2593960
2014-08-14	79.91	80.15	79.63	79.79	1611069
2014-08-15	80.17	80.24	78.74	79.30	2364873
2014-08-18	79.87	80.42	79.77	80.42	3003542
2014-08-19	80.63	80.68	80.42	80.48	1687540
2014-08-20	80.45	81.02	80.26	80.92	2159609
2014-08-21	81.21	81.82	80.97	81.69	2863888
2014-08-22	81.65	82.00	81.20	81.30	1458781
2014-08-25	81.87	82.66	81.82	82.06	2188219
2014-08-26	82.13	82.25	81.74	81.80	1458648
2014-08-27	81.99	82.02	81.69	81.96	1556755
2014-08-28	81.50	81.79	81.21	81.59	1200591
2014-08-29	82.05	82.42	81.79	82.06	1897876
2014-09-02	82.34	82.69	81.87	82.58	2808885
2014-09-03	82.81	82.93	82.44	82.53	2207396
2014-09-04	82.68	83.10	82.18	82.50	1892616
2014-09-05	82.50	82.85	82.14	82.69	1620617
2014-09-08	82.42	82.78	81.85	82.08	1906580
2014-09-09	81.99	82.06	81.48	81.52	1945701
2014-09-10	81.61	82.23	81.20	81.23	3078661
2014-09-11	81.04	81.34	80.93	81.23	2129770
2014-09-12	81.12	81.22	80.66	80.94	2949562
2014-09-15	81.12	81.78	80.92	81.50	3621135
2014-09-16	81.55	82.49	81.25	82.18	2891496
2014-09-17	82.48	83.27	82.13	82.88	4075005
2014-09-18	83.16	83.99	82.97	83.67	4199214
2014-09-19	84.42	84.66	83.89	84.07	4328500
2014-09-22	83.93	84.35	83.25	83.29	2112460
2014-09-23	82.81	83.20	82.04	82.05	2805858
2014-09-24	82.21	82.52	81.66	82.42	2158865
2014-09-25	82.27	82.51	81.01	81.01	3232268
2014-09-26	81.05	81.81	80.88	81.61	2292045
2014-09-29	80.79	82.03	80.75	81.83	3133564
2014-09-30	81.94	82.40	81.56	81.62	3460891
2014-10-01	81.75	81.91	80.57	80.61	3336102
2014-10-02	80.68	81.50	80.14	81.13	2721753
2014-10-03	82.08	82.66	82.03	82.28	3397177
2014-10-06	82.81	82.99	81.82	82.22	1952597
2014-10-07	81.54	81.81	80.82	80.82	3123855
2014-10-08	81.11	82.94	80.71	82.76	3370737
2014-10-09	82.61	83.10	81.33	81.44	2954730
2014-10-10	81.44	82.14	80.34	80.36	2738861
2014-10-13	80.23	80.81	79.41	79.48	2988101
2014-10-14	79.61	80.48	79.54	80.03	2889723
2014-10-15	79.05	80.19	77.83	79.21	7118001
2014-10-16	77.85	79.46	77.26	78.53	5980594
2014-10-17	75.99	76.77	75.08	76.43	9753040
2014-10-20	76.23	76.73	76.00	76.50	4578807
2014-10-21	77.29	78.74	76.69	78.70	4667384
2014-10-22	78.51	78.77	77.80	77.85	3531475
2014-10-23	78.68	78.92	78.21	78.39	2306301
2014-10-24	78.65	79.35	78.44	79.27	2289690
2014-10-27	79.25	79.68	78.86	79.04	2675654
2014-10-28	79.61	80.80	79.55	80.69	2251720
2014-10-29	80.83	81.80	80.58	81.29	2509496
2014-10-30	81.40	82.36	81.21	81.73	2227375
2014-10-31	82.87	83.07	82.43	82.77	2666565
2014-11-03	83.00	83.32	82.51	82.67	2061015
2014-11-04	82.77	82.84	81.84	82.47	2199380
2014-11-05	82.69	82.79	81.32	81.60	3954733
2014-11-06	81.60	82.31	81.24	82.08	2413189
2014-11-07	82.22	83.14	82.00	82.60	2065084
2014-11-10	82.60	83.30	82.54	83.24	2207080
2014-11-11	82.23	83.21	81.83	82.18	3543860
2014-11-12	81.95	82.01	81.26	81.57	2408321
2014-11-13	82.01	82.33	81.81	81.84	799846
2014-11-14	81.41	81.96	81.41	81.76	2458271
2014-11-17	81.73	81.73	80.37	81.14	2930954
2014-11-18	81.50	82.03	81.25	81.29	2596058
2014-11-19	81.40	81.46	80.48	80.64	2173192
2014-11-20	80.45	81.53	80.22	81.09	2968127
2014-11-21	81.75	81.91	80.93	81.21	2461902
2014-11-24	81.58	82.23	81.51	82.10	1767866
2014-11-25	82.10	82.86	81.99	82.66	2393660
2014-11-26	82.91	83.00	82.41	82.75	1470007
2014-11-28	82.62	83.69	82.59	83.20	1161917
2014-12-01	82.54	82.80	82.17	82.31	2161032
2014-12-02	82.14	82.80	81.97	82.34	1964396
2014-12-03	82.05	82.57	81.83	82.18	2333475
2014-12-04	81.00	82.19	81.00	82.09	2925329
2014-12-05	82.70	83.26	82.43	82.94	2853282
2014-12-08	83.17	83.26	82.48	83.20	3581152
2014-12-09	82.09	83.52	82.09	83.27	3194233
2014-12-10	83.28	83.60	82.30	82.39	4796833
2014-12-11	82.58	83.11	82.19	82.38	2138280
2014-12-12	81.80	82.23	80.15	80.17	3028689
2014-12-15	80.51	80.51	78.58	79.61	4608303
2014-12-16	78.87	79.94	77.72	78.23	3891646
2014-12-17	78.42	79.62	78.15	79.61	5072484
2014-12-18	80.34	82.17	80.33	82.16	4340286
2014-12-19	82.46	82.94	81.72	82.43	4057140
2014-12-22	82.40	82.93	82.08	82.89	2049296
2014-12-23	83.39	83.77	83.21	83.28	1688769
2014-12-24	83.57	83.57	83.19	83.23	1040579
2014-12-26	83.38	83.78	83.18	83.21	957615
2014-12-29	82.96	83.96	82.83	83.30	1601194
2014-12-30	83.09	83.72	82.90	83.31	2069030
2014-12-31	83.83	83.95	82.53	82.55	1523245
2015-01-02	82.79	83.24	81.73	82.49	1485267
2015-01-05	81.57	82.16	80.20	80.59	2683973
2015-01-06	80.73	80.77	78.86	79.09	2932383
2015-01-07	80.16	80.46	79.71	79.99	2434464
2015-01-08	80.71	81.39	80.58	80.77	2011242
2015-01-09	80.90	81.03	79.36	79.37	2744939
2015-01-12	79.79	80.00	78.65	79.06	2381207
2015-01-13	79.75	80.04	77.63	78.39	3949414
2015-01-14	77.44	77.44	75.51	76.75	4149363
2015-01-15	76.71	78.38	76.64	76.95	3918793
2015-01-16	76.64	77.21	75.55	76.65	4689852
2015-01-20	76.63	77.62	76.44	77.39	3295989
2015-01-21	77.08	77.60	76.60	77.21	2486590
2015-01-22	76.96	77.16	74.75	76.20	7580269
2015-01-23	76.63	78.72	76.63	77.60	4822781
2015-01-26	77.23	78.30	76.50	78.19	4297938
2015-01-27	77.28	77.58	76.70	76.77	3205619
2015-01-28	76.66	76.84	74.43	74.45	4404952
2015-01-29	74.20	75.25	73.90	74.96	4577701
2015-01-30	74.50	74.91	73.11	73.21	4937840
2015-02-02	73.70	74.52	72.77	74.42	3551958
2015-02-03	74.69	75.60	74.54	75.51	2830811
2015-02-04	75.74	76.09	75.08	75.30	3317898
2015-02-05	75.45	75.96	75.41	75.78	3303534
2015-02-06	76.32	77.51	76.07	76.22	3805269
2015-02-09	75.69	77.04	75.29	76.72	2441454
2015-02-10	77.42	77.60	76.75	77.06	2063309
2015-02-11	77.10	77.58	76.90	77.32	1923621
2015-02-12	78.03	79.64	77.89	79.29	3961519
2015-02-13	79.39	79.71	78.65	78.88	3216127
2015-02-17	78.79	80.28	78.77	80.00	3469093
2015-02-18	79.73	79.99	79.27	79.34	2535281
2015-02-19	79.39	79.75	79.09	79.42	2190662
2015-02-20	79.20	80.42	78.57	80.39	2590534
2015-02-23	80.39	80.39	79.38	80.06	2397464
2015-02-24	79.84	80.82	79.62	80.50	2225269
2015-02-25	80.18	80.42	79.55	79.66	3103759
2015-02-26	79.48	79.97	78.72	79.15	2731679
2015-02-27	78.86	79.41	78.71	78.71	3329248
2015-03-02	78.34	79.28	78.27	79.15	3486426
2015-03-03	79.15	79.42	78.78	79.14	2257001
2015-03-04	78.95	78.98	78.25	78.65	2340494
2015-03-05	78.65	78.97	78.20	78.89	2043229
2015-03-06	79.55	80.71	78.76	78.98	3088665
2015-03-09	78.87	80.02	78.62	79.84	3048141
2015-03-10	79.02	79.12	77.70	77.72	2864719
2015-03-11	78.05	78.53	77.72	78.23	2259602
2015-03-12	79.04	81.52	79.04	81.45	4562460
2015-03-13	81.40	81.40	79.27	80.00	2770505
2015-03-16	80.64	81.77	80.53	81.47	2888944
2015-03-17	81.00	81.65	80.67	81.50	2201291
2015-03-18	80.97	81.91	80.51	81.62	2175866
2015-03-19	81.48	81.59	80.53	80.62	2653769
2015-03-20	80.97	81.45	80.76	81.13	3649608
2015-03-23	81.27	81.99	81.18	81.25	1731483
2015-03-24	80.94	80.96	80.13	80.14	2118103
2015-03-25	80.18	80.18	78.84	78.84	1918335
2015-03-26	78.80	78.90	77.89	78.51	2291083
2015-03-27	78.47	79.02	78.05	78.65	2636339
2015-03-30	79.19	79.61	79.06	79.20	1962706
2015-03-31	78.58	79.19	78.45	78.82	2666749
2015-04-01	78.83	80.04	78.57	79.87	3607550
2015-04-02	79.64	80.44	79.46	80.31	1968462
2015-04-06	79.43	80.84	79.14	80.32	2099381
2015-04-07	79.86	80.28	79.67	79.67	2301082
2015-04-08	79.66	81.04	79.65	80.19	2564228
2015-04-09	80.04	80.41	79.62	80.36	1857790
2015-04-10	80.23	80.66	80.01	80.61	2233387
2015-04-13	80.61	81.33	80.43	81.09	1644170
2015-04-14	81.09	81.47	80.77	81.35	2773762
2015-04-15	81.55	82.96	81.36	82.82	3696215
2015-04-16	82.62	83.21	82.52	83.01	2373380
2015-04-17	82.40	82.62	81.82	82.00	2752579
2015-04-20	82.36	82.64	82.05	82.19	1700001
2015-04-21	82.50	82.61	81.50	81.53	2294923
2015-04-22	81.55	81.89	81.04	81.76	2544289
2015-04-23	81.68	82.34	81.55	81.86	2361803
2015-04-24	80.09	81.06	79.36	80.44	3780660
2015-04-27	80.58	81.07	80.30	80.36	2815742
2015-04-28	80.52	80.92	80.06	80.73	1783539
2015-04-29	80.60	80.99	79.84	80.36	1899864
2015-04-30	80.23	80.85	79.82	80.85	4201151
2015-05-01	81.24	81.99	80.97	81.93	2840021
2015-05-04	82.00	82.43	81.81	82.26	1934767
2015-05-05	82.00	83.04	81.94	82.27	2760834
2015-05-06	82.74	82.99	82.00	82.64	3284637
2015-05-07	82.16	82.32	81.40	82.02	3150832
2015-05-08	82.59	83.36	82.16	83.16	2767448
2015-05-11	83.14	83.66	83.00	83.31	2109461
2015-05-12	82.89	83.16	82.24	82.91	2438862
2015-05-13	82.98	83.71	82.72	83.65	2172307
2015-05-14	84.12	84.50	83.75	84.47	2390780
2015-05-15	84.63	84.74	83.59	84.03	3146217
2015-05-18	84.24	84.72	84.00	84.56	1665580
2015-05-19	84.91	85.55	84.69	85.41	2616302
2015-05-20	85.25	85.68	84.92	85.35	2119307
2015-05-21	85.27	85.44	84.80	85.11	2156252
2015-05-22	84.90	85.36	84.61	85.02	1740838
2015-05-26	84.98	84.98	83.48	83.95	2833589
2015-05-27	84.45	85.05	84.11	84.63	2131658
2015-05-28	84.48	84.72	83.88	84.30	1847862
2015-05-29	84.38	84.52	83.32	83.56	2473589
2015-06-01	83.80	84.04	83.13	83.39	2129335
2015-06-02	83.44	84.30	83.27	83.95	2427899
2015-06-03	84.00	84.91	83.98	84.30	2221364
2015-06-04	83.55	84.28	83.05	83.19	3164012
2015-06-05	83.89	85.01	83.73	84.94	3965382
2015-06-08	85.08	85.37	84.69	84.94	3476658
2015-06-09	84.74	85.72	84.59	85.57	2361681
2015-06-10	85.80	86.99	85.40	86.93	4359677
2015-06-11	86.99	87.94	86.74	87.66	2939069
2015-06-12	87.47	87.78	87.12	87.57	2627504
2015-06-15	86.78	87.59	86.78	87.49	2810064
2015-06-16	87.37	88.12	87.18	88.07	2250457
2015-06-17	88.49	88.49	87.71	87.84	2870436
2015-06-18	88.16	88.65	87.71	88.52	2655712
2015-06-19	88.15	88.76	88.02	88.42	3614848
2015-06-22	89.00	89.50	88.96	89.32	2141052
2015-06-23	89.93	89.99	89.17	89.38	1881231
2015-06-24	89.31	89.65	89.07	89.09	2153771
2015-06-25	89.48	90.10	88.52	88.85	2431729
2015-06-26	89.16	89.32	88.79	89.06	3244000
2015-06-29	87.87	88.55	87.66	87.75	3131087
2015-06-30	88.52	88.75	87.71	87.97	2827527
2015-07-01	89.01	89.01	88.19	88.60	2728918
2015-07-02	88.72	89.07	88.02	88.32	1903697
2015-07-06	87.41	88.00	87.25	87.75	1999440
2015-07-07	87.67	87.96	86.35	87.89	2581668
2015-07-08	87.39	87.54	86.12	86.21	2361747
2015-07-09	87.22	87.61	86.70	86.73	2025755
2015-07-10	87.82	88.08	87.10	87.67	1723577
2015-07-13	88.53	89.09	88.11	89.03	2058801
2015-07-14	88.73	89.22	88.58	89.02	1783767
2015-07-15	89.74	90.56	89.04	90.10	2211271
2015-07-16	90.65	91.08	90.51	90.96	2067274
2015-07-17	90.63	91.02	90.27	90.99	2402086
2015-07-20	91.08	91.85	90.58	91.44	2377211
2015-07-21	91.42	92.06	91.20	91.71	2522032
2015-07-22	91.62	92.10	91.28	91.65	2484577
2015-07-23	91.62	91.80	90.60	90.77	2646159
2015-07-24	83.54	83.90	78.23	78.86	16800046
2015-07-27	78.04	79.38	77.95	78.61	7195609
2015-07-28	79.25	79.25	77.80	78.65	7524101
2015-07-29	78.94	79.74	78.89	79.62	4626549
2015-07-30	80.22	81.59	80.11	81.50	4276495
2015-07-31	81.58	81.60	80.90	81.30	3677191
2015-08-03	81.46	81.70	80.79	81.63	3392893
2015-08-04	81.63	81.92	81.26	81.38	2088389
2015-08-05	81.95	82.22	81.33	81.86	3937542
2015-08-06	81.54	81.83	80.86	81.14	3197432
2015-08-07	81.00	81.63	80.27	80.82	2878978
2015-08-10	81.47	82.67	81.30	82.49	2303083
2015-08-11	81.71	81.92	80.43	80.87	2543836
2015-08-12	80.44	80.89	79.13	80.62	3354408
2015-08-13	80.98	81.42	80.38	80.76	2448666
2015-08-14	80.33	81.36	80.30	81.27	1966952
2015-08-17	80.69	81.78	80.50	81.65	2020164
2015-08-18	81.61	82.08	80.89	81.26	2415339
2015-08-19	80.66	80.87	79.74	80.12	4638972
2015-08-20	79.30	79.77	79.01	79.04	2895632
2015-08-21	78.29	78.82	76.62	76.62	4220448
2015-08-24	71.79	75.87	67.73	73.53	4382570
2015-08-25	75.79	75.85	72.20	72.25	3576976
2015-08-26	73.62	74.91	72.45	74.75	3699864
2015-08-27	75.81	77.63	75.55	77.36	4724871
2015-08-28	77.07	77.52	76.75	77.32	2262219
2015-08-31	77.02	78.11	76.67	77.75	2674332
2015-09-01	75.68	76.07	73.86	74.32	2813042
2015-09-02	75.54	75.94	74.18	75.30	2580172
2015-09-03	75.99	77.35	75.69	76.16	2940985
2015-09-04	74.95	75.32	74.17	74.83	2249796
2015-09-08	76.00	76.80	75.71	76.79	2613038
2015-09-09	77.52	77.98	75.69	75.86	2254248
2015-09-10	75.46	76.43	75.39	75.87	2530875
2015-09-11	75.59	75.89	74.91	75.65	2324399
2015-09-14	75.81	76.34	75.29	75.76	2658248
2015-09-15	76.00	76.80	75.92	76.36	3328336
2015-09-16	76.58	77.41	76.19	77.28	2869636
2015-09-17	77.29	77.70	75.56	75.89	2744518
2015-09-18	74.84	74.88	73.34	73.56	4956147
2015-09-21	74.21	75.02	74.08	74.58	2220875
2015-09-22	73.52	73.78	72.95	73.68	2188041
2015-09-23	74.08	74.08	73.19	73.50	2097349
2015-09-24	72.60	73.24	72.18	73.12	3693157
2015-09-25	74.22	74.73	73.84	74.05	2522242
2015-09-28	73.58	73.95	72.10	72.17	1993214
2015-09-29	72.12	72.49	71.04	71.55	2837874
2015-09-30	72.72	72.86	71.76	72.52	2689567
2015-10-01	72.63	73.02	71.76	72.94	4220967
2015-10-02	71.21	72.87	70.17	72.87	3122548
2015-10-05	73.36	75.64	73.36	75.30	2538721
2015-10-06	74.90	75.69	74.67	75.22	2336711
2015-10-07	75.68	76.17	74.66	74.96	2340476
2015-10-08	74.55	75.26	73.87	75.05	2422083
2015-10-09	75.35	75.71	74.24	74.45	2209519
2015-10-12	74.65	74.88	74.01	74.25	1729888
2015-10-13	74.07	74.57	73.63	73.94	2340866
2015-10-14	74.00	74.05	72.33	72.56	3287386
2015-10-15	73.18	74.54	72.63	74.52	2594440
2015-10-16	74.95	75.09	74.16	74.67	2714243
2015-10-19	74.14	74.88	73.97	74.64	2429382
2015-10-20	74.54	75.16	74.42	74.58	2173521
2015-10-21	75.01	75.30	73.61	73.68	3236062
2015-10-22	73.78	76.38	73.78	74.94	4234053
2015-10-23	77.36	81.41	77.18	81.12	6560658
2015-10-26	80.51	80.93	79.47	79.65	3081876
2015-10-27	79.08	79.59	78.94	79.33	1955320
2015-10-28	79.34	81.19	79.20	81.14	2264243
2015-10-29	80.88	81.41	79.93	80.20	2011859
2015-10-30	80.55	80.73	78.82	78.90	2706951
2015-11-02	79.37	80.50	79.22	80.22	2281634
2015-11-03	79.76	81.37	79.75	80.88	1950948
2015-11-04	80.83	81.19	80.39	80.55	2290698
2015-11-05	80.82	80.82	79.54	79.55	3377218
2015-11-06	81.23	81.62	80.40	81.42	3579189
2015-11-09	81.34	81.59	80.11	80.45	2590154
2015-11-10	80.28	80.77	79.37	79.38	2801035
2015-11-11	79.76	79.93	78.69	78.87	2425337
2015-11-12	78.33	78.33	77.19	77.38	3473144
2015-11-13	77.14	77.86	76.71	76.97	2817728
2015-11-16	76.95	77.90	76.68	77.90	2654030
2015-11-17	77.80	77.85	76.32	76.37	3353543
2015-11-18	76.95	78.31	76.60	78.29	3698511
2015-11-19	78.53	79.98	78.53	79.58	3751765
2015-11-20	80.07	80.17	78.88	79.46	3013640
2015-11-23	79.55	79.55	78.79	78.82	1969912
2015-11-24	78.10	79.02	77.61	78.63	2570323
2015-11-25	78.85	79.16	78.40	79.04	1775877
2015-11-27	78.98	79.25	78.27	79.00	908041
2015-11-30	79.08	79.50	78.37	78.51	2999660
2015-12-01	79.04	79.86	78.76	79.82	2204926
2015-12-02	79.61	79.96	78.65	78.77	2570618
2015-12-03	79.10	79.10	77.05	77.33	3035681
2015-12-04	77.91	79.56	77.40	79.37	2665499
2015-12-07	78.73	79.06	77.82	78.33	2262547
2015-12-08	77.45	77.73	76.54	76.86	2630477
2015-12-09	76.37	77.24	74.88	75.42	3517598
2015-12-10	75.39	76.45	75.18	75.61	2428713
2015-12-11	74.29	74.55	73.30	73.68	2915396
2015-12-14	73.81	74.68	72.49	73.31	3448602
2015-12-15	74.27	75.52	74.08	75.37	3039255
2015-12-16	76.19	76.55	74.40	76.36	4175810
2015-12-17	76.55	76.74	74.28	74.38	2890259
2015-12-18	73.92	73.92	72.32	72.47	5097539
2015-12-21	73.04	73.50	71.95	72.58	2503324
2015-12-22	72.62	73.01	71.10	72.77	3367315
2015-12-23	73.17	73.92	72.96	73.69	2361067
2015-12-24	73.68	73.90	73.26	73.52	810748
2015-12-28	73.15	73.42	72.28	73.15	1569805
2015-12-29	73.60	73.99	73.19	73.79	1506719
2015-12-30	73.62	73.80	73.16	73.21	1414608
2015-12-31	72.71	73.26	72.16	72.18	1722102
2016-01-04	70.77	70.91	69.86	70.74	3636193
2016-01-05	69.43	70.55	68.70	69.46	5216186
2016-01-06	68.55	69.69	67.98	68.55	4223296
2016-01-07	66.34	67.00	64.85	65.08	5638318
2016-01-08	65.75	65.89	64.07	64.23	4732346
2016-01-11	64.82	65.54	64.00	64.76	3416848
2016-01-12	65.56	65.97	64.68	65.80	3680302
2016-01-13	66.28	66.66	63.41	63.64	5405988
2016-01-14	64.01	65.11	62.51	64.60	4573005
2016-01-15	62.00	63.46	61.84	62.85	4827325
2016-01-19	63.69	63.70	61.51	62.19	3464465
2016-01-20	60.80	61.37	58.92	60.76	5328049
2016-01-21	60.85	62.30	60.51	61.18	3747311
2016-01-22	62.15	62.60	60.52	61.10	4148140
2016-01-25	60.69	61.01	58.49	58.66	5711463
2016-01-26	59.10	60.50	59.10	60.38	5619896
2016-01-27	61.30	64.59	61.26	63.30	8544911
2016-01-28	63.79	63.79	62.12	62.99	6491523
2016-01-29	63.49	65.70	63.28	65.62	6380161
2016-02-01	65.00	65.45	63.79	65.01	4320073
2016-02-02	63.83	63.86	62.82	63.21	5195718
2016-02-03	63.66	64.01	59.86	63.15	6037265
2016-02-04	63.00	64.36	62.84	63.73	4308528
2016-02-05	63.92	64.63	62.64	63.36	3507843
2016-02-08	62.33	62.45	60.10	60.89	3878252
2016-02-09	60.04	62.93	59.75	62.42	4424033
2016-02-10	62.92	64.12	62.18	62.24	3186352
2016-02-11	59.71	60.88	58.74	60.15	4823188
2016-02-12	61.21	62.84	60.62	62.54	5527960
2016-02-16	63.71	65.13	63.08	64.21	4308951
2016-02-17	64.96	66.05	64.87	65.18	3805987
2016-02-18	65.48	66.68	65.18	65.93	4272147
2016-02-19	65.50	65.88	64.76	65.73	2456698
2016-02-22	66.44	67.79	66.40	67.76	3007578
2016-02-23	67.61	67.61	65.32	65.72	3487022
2016-02-24	64.77	65.64	63.45	65.41	2894819
2016-02-25	65.76	66.42	64.87	66.42	2642186
2016-02-26	66.73	68.19	66.64	67.20	3105828
2016-02-29	66.93	67.18	65.70	65.73	3404337
2016-03-01	66.67	68.00	66.15	67.99	4131778
2016-03-02	68.02	69.14	67.74	69.14	2397499
2016-03-03	68.97	69.66	68.69	69.66	2444568
2016-03-04	69.81	70.39	68.96	69.59	2939344
2016-03-07	68.94	69.62	68.78	69.52	2002701
2016-03-08	68.85	69.17	68.01	68.49	2713769
2016-03-09	69.04	69.30	68.25	68.70	2508379
2016-03-10	69.18	70.00	68.12	69.23	2155561
2016-03-11	70.19	71.12	70.01	71.03	2358021
2016-03-14	70.78	71.01	69.73	69.93	2550359
2016-03-15	69.29	69.32	68.31	69.32	3395763
2016-03-16	69.21	70.08	68.85	69.38	3274122
2016-03-17	69.05	70.06	68.59	69.50	4067529
2016-03-18	69.82	71.12	69.53	70.57	5089845
2016-03-21	70.31	71.39	70.08	70.81	2381019
2016-03-22	70.28	70.78	69.95	70.46	1904918
2016-03-23	70.52	70.77	70.00	70.21	2603838
2016-03-24	69.44	69.78	68.88	69.76	2090443
2016-03-28	69.81	69.97	68.96	69.20	1885057
2016-03-29	68.83	68.96	67.58	68.85	4411692
2016-03-30	69.30	70.00	69.04	69.15	2050165
2016-03-31	69.15	69.79	68.98	69.31	3222698
2016-04-01	69.73	70.97	69.26	70.80	2894871
2016-04-04	70.59	70.89	69.72	69.83	1617444
2016-04-05	68.10	68.95	67.79	68.53	3455207
2016-04-06	68.01	68.42	67.20	68.27	3215866
2016-04-07	67.66	67.98	66.10	66.58	2842932
2016-04-08	67.03	67.72	66.41	66.67	2259823
2016-04-11	66.83	67.70	66.73	67.20	3626242
2016-04-12	67.55	68.46	67.41	68.31	2861984
2016-04-13	69.00	70.87	68.98	70.84	3366104
2016-04-14	70.66	72.18	70.48	71.47	2871446
2016-04-15	71.72	72.24	71.05	71.34	2862527
2016-04-18	70.89	71.90	70.55	71.66	1765395
2016-04-19	71.96	72.89	71.46	72.80	2349124
2016-04-20	73.35	75.55	73.31	75.43	4921505
2016-04-21	75.25	76.30	74.69	74.73	2961985
2016-04-22	74.50	75.73	74.48	75.56	1782963
2016-04-25	75.08	75.47	74.48	74.99	2477994
2016-04-26	75.03	76.00	74.63	75.96	2686064
2016-04-27	73.13	74.50	72.82	74.31	6388657
2016-04-28	73.56	74.26	72.99	73.37	2641846
2016-04-29	72.99	73.29	71.87	72.39	2966520
2016-05-02	72.87	73.73	72.00	73.58	2721511
2016-05-03	72.56	72.71	71.44	71.97	2184457
2016-05-04	71.16	71.17	69.27	69.68	4057479
2016-05-05	69.93	70.33	68.61	69.12	5345417
2016-05-06	68.80	69.43	68.43	69.39	3442611
2016-05-09	70.31	70.37	69.25	69.60	2788863
2016-05-10	70.01	71.28	69.96	71.14	2651027
2016-05-11	70.83	71.45	70.35	70.35	2411912
2016-05-12	70.17	70.73	68.84	69.36	2109887
2016-05-13	69.15	69.96	68.33	68.71	2459689
2016-05-16	68.53	69.66	68.38	69.28	2678665
2016-05-17	68.88	69.67	68.41	68.83	2679012
2016-05-18	68.83	71.01	68.66	70.98	4339188
2016-05-19	70.38	71.79	69.88	70.53	3460718
2016-05-20	70.76	71.57	70.46	70.93	2053038
2016-05-23	70.82	71.49	70.42	70.65	1889851
2016-05-24	70.91	71.85	69.60	71.62	2045989
2016-05-25	72.04	73.53	71.85	73.27	2767093
2016-05-26	73.03	73.16	72.27	72.56	1642449
2016-05-27	72.88	73.83	72.33	73.83	2811291
2016-05-31	74.19	74.35	72.83	73.24	2363428
2016-06-01	72.51	73.32	71.84	73.22	1594418
2016-06-02	73.19	73.38	72.62	73.38	1496215
2016-06-03	72.28	72.38	70.48	71.60	3478328
2016-06-06	71.66	73.33	71.39	72.85	2422667
2016-06-07	73.00	73.06	72.32	72.35	2249696
2016-06-08	71.75	72.56	71.43	72.10	3190462
2016-06-09	71.45	71.46	70.14	70.87	2749905
2016-06-10	70.30	70.55	69.79	70.04	2505962
2016-06-13	69.46	70.42	68.96	69.00	2494267
2016-06-14	68.52	68.52	63.76	64.43	14942434
2016-06-15	65.43	66.23	64.47	64.64	9490897
2016-06-16	64.10	64.45	62.73	64.25	5296275
2016-06-17	64.29	64.80	63.81	64.19	6191224
2016-06-20	65.79	65.95	64.17	64.28	5160233
2016-06-21	64.92	64.99	63.55	64.25	4495985
2016-06-22	64.30	64.84	63.89	63.93	2670223
2016-06-23	64.77	65.65	64.56	65.60	2948309
2016-06-24	62.55	64.28	61.75	61.88	8115275
2016-06-27	60.84	60.84	58.03	58.15	8952790
2016-06-28	59.25	59.77	58.66	59.66	6530634
2016-06-29	60.57	61.97	60.21	61.92	4470679
2016-06-30	62.42	63.53	61.42	63.51	6389716
2016-07-01	63.48	63.56	62.73	62.96	3152458
2016-07-05	62.14	62.36	60.65	60.86	3331283
2016-07-06	60.25	61.30	59.66	61.28	2840244
2016-07-07	61.20	62.55	61.20	61.89	4644850
2016-07-08	63.55	64.94	63.13	64.71	4948976
2016-07-11	65.18	66.38	65.06	66.26	4910203
2016-07-12	67.03	68.11	66.99	67.85	4975376
2016-07-13	67.74	68.23	66.95	67.94	3611410
2016-07-14	69.31	69.50	68.13	68.85	3284823
2016-07-15	69.09	69.18	67.72	68.15	5763939
2016-07-18	68.45	68.54	67.82	68.12	2240282
2016-07-19	67.97	68.11	67.51	67.73	2136019
2016-07-20	68.04	68.17	67.16	67.61	2895311
2016-07-21	67.44	68.47	67.24	67.99	3549816
2016-07-22	66.50	67.33	65.00	67.03	8632888
2016-07-25	66.86	67.87	66.75	67.34	4373709
2016-07-26	67.30	67.98	66.92	67.69	2997708
2016-07-27	67.53	68.49	67.37	67.91	3110074
2016-07-28	67.49	67.75	66.78	67.48	3079711
2016-07-29	67.19	67.72	67.04	67.08	3632594
2016-08-01	67.28	67.53	66.68	67.03	3418505
2016-08-02	66.90	67.09	66.00	66.30	4409212
2016-08-03	66.15	66.98	66.00	66.15	3965395
2016-08-04	66.22	66.65	66.08	66.20	2197445
2016-08-05	67.10	68.35	67.10	68.10	3695909
2016-08-08	68.23	68.83	67.95	68.17	1749751
2016-08-09	68.13	68.20	67.56	67.78	1793520
2016-08-10	67.74	67.83	66.62	66.85	2348321
2016-08-11	67.04	68.02	66.81	67.94	2660212
2016-08-12	67.47	68.06	67.18	68.00	2098839
2016-08-15	68.02	68.91	68.02	68.61	2741743
2016-08-16	68.27	68.96	68.20	68.62	2657291
2016-08-17	68.50	68.66	67.97	68.29	2810221
2016-08-18	68.29	68.58	68.11	68.21	2443752
2016-08-19	68.04	68.68	67.99	68.56	2473532
2016-08-22	68.53	68.81	68.08	68.68	1878159
2016-08-23	68.93	69.32	68.79	68.79	1868162
2016-08-24	68.86	69.34	68.47	68.62	2025576
2016-08-25	68.35	69.10	68.27	68.77	1732465
2016-08-26	69.00	69.64	68.75	69.16	2191910
2016-08-29	69.13	70.06	68.89	69.63	3015179
2016-08-30	69.68	70.61	69.63	70.33	3091201
2016-08-31	70.39	71.72	70.39	71.60	6129403
2016-09-01	71.60	72.09	70.18	71.08	5574094
2016-09-02	71.24	71.92	70.87	71.64	2448155
2016-09-06	71.61	71.66	70.54	70.99	2561377
2016-09-07	70.61	71.80	70.45	71.77	2523084
2016-09-08	71.63	72.43	71.49	72.28	2686057
2016-09-09	72.02	72.35	71.61	71.65	4063991
2016-09-12	71.12	72.77	70.44	72.50	3288816
2016-09-13	71.51	71.96	70.54	71.22	3503958
2016-09-14	71.10	71.31	70.28	70.59	2776638
2016-09-15	70.48	71.12	69.69	70.99	3097513
2016-09-16	70.54	70.61	69.78	70.21	3214883
2016-09-19	70.56	71.33	70.42	70.98	3156013
2016-09-20	71.45	71.70	70.38	70.56	2514875
2016-09-21	70.77	71.78	70.57	71.68	4076364
2016-09-22	71.77	72.22	71.66	72.14	3290825
2016-09-23	71.74	72.25	71.25	71.28	3099447
2016-09-26	71.23	71.65	70.60	70.81	3075322
2016-09-27	70.48	71.83	70.15	71.80	2405490
2016-09-28	71.78	72.09	70.81	71.75	2498563
2016-09-29	71.62	72.00	69.49	70.36	3168951
2016-09-30	70.87	72.19	70.63	71.83	3198792
2016-10-03	71.60	72.68	71.56	72.13	3557375
2016-10-04	72.46	73.23	72.26	72.76	4098415
2016-10-05	73.01	74.07	73.01	73.70	3126155
2016-10-06	73.63	73.75	72.39	73.04	3262416
2016-10-07	73.14	73.71	72.69	73.05	2695101
2016-10-10	73.60	73.89	73.24	73.33	1760149
2016-10-11	73.25	73.44	71.85	72.16	2254743
2016-10-12	71.80	72.43	71.74	72.06	2232007
2016-10-13	71.34	71.69	70.50	71.07	4824391
2016-10-14	71.71	72.20	71.23	71.53	2872566
2016-10-17	71.91	72.36	71.74	71.78	3899908
2016-10-18	72.65	72.77	71.66	71.99	3120972
2016-10-19	72.10	73.75	72.06	73.62	3347575
2016-10-20	73.76	75.24	73.36	74.51	4502801
2016-10-21	73.82	75.10	73.70	74.89	3947431
2016-10-24	75.42	75.73	75.23	75.40	3107585
2016-10-25	75.29	75.78	75.01	75.39	4391838
2016-10-26	73.48	76.16	72.95	75.43	4732282
2016-10-27	75.70	75.86	74.30	74.80	2693312
2016-10-28	74.86	75.09	73.95	74.63	3780450
2016-10-31	75.13	75.14	73.84	74.04	3469463
2016-11-01	74.43	74.51	72.42	73.23	3967333
2016-11-02	73.08	73.34	72.20	72.61	4032226
2016-11-03	72.80	73.26	72.15	72.32	5653278
2016-11-04	72.40	73.69	71.91	73.10	3646691
2016-11-07	74.28	75.00	74.28	74.84	4126470
2016-11-08	73.89	73.89	72.30	72.44	6617938
2016-11-09	73.65	76.66	73.25	76.30	13256918
2016-11-10	76.67	79.69	76.67	79.23	7306081
2016-11-11	78.75	81.25	78.73	80.99	4614832
2016-11-14	80.98	83.82	80.95	83.76	5506728
2016-11-15	82.28	82.69	79.87	82.15	6241548
2016-11-16	80.37	81.00	79.44	80.22	3710641
2016-11-17	80.25	81.56	79.32	81.56	3073023
2016-11-18	81.39	82.39	81.07	82.01	2306450
2016-11-21	82.73	83.35	82.07	83.21	3128934
2016-11-22	83.40	83.88	82.43	82.59	3812798
2016-11-23	82.87	84.80	82.87	84.62	3420168
2016-11-25	84.26	84.79	83.94	84.57	1582662
2016-11-28	83.91	84.55	83.09	83.24	3390855
2016-11-29	83.42	83.55	82.45	82.60	2242735
2016-11-30	83.80	84.53	83.32	84.04	3800741
2016-12-01	84.45	86.77	84.17	86.61	5276873
2016-12-02	86.47	86.62	85.18	86.00	5086842
2016-12-05	86.48	87.35	86.39	86.71	4257193
2016-12-06	87.00	87.89	85.70	87.84	3407480
2016-12-07	87.60	89.79	87.26	89.58	2912294
2016-12-08	89.92	91.38	89.08	90.61	3180790
2016-12-09	90.61	90.63	89.35	90.45	3428137
2016-12-12	90.15	91.08	89.12	89.42	3387856
2016-12-13	89.74	90.08	88.32	89.45	2912099
2016-12-14	88.80	90.12	88.09	88.95	3596773
2016-12-15	89.57	91.64	89.04	90.36	3586219
2016-12-16	90.66	90.66	89.05	89.67	9370361
2016-12-19	89.96	90.19	89.12	90.04	3258088
2016-12-20	90.51	90.84	90.00	90.62	2066463
2016-12-21	90.79	90.91	90.13	90.44	2460569
2016-12-22	89.93	90.03	88.63	89.19	2620779
2016-12-23	89.35	90.19	89.12	89.68	2979994
2016-12-27	90.23	90.23	89.65	89.76	2026035
2016-12-28	89.99	89.99	87.84	88.19	2231806
2016-12-29	88.42	88.56	86.95	87.11	2102715
2016-12-30	87.08	87.59	86.28	87.24	2424834
2017-01-03	88.55	89.60	87.79	88.87	3441067
2017-01-04	89.13	90.77	89.13	90.30	2630905
2017-01-05	89.84	89.93	87.60	88.38	2223944
2017-01-06	88.77	89.18	88.09	88.60	1796424
2017-01-09	88.22	88.40	87.40	87.44	2122775
2017-01-10	87.81	89.37	87.44	88.98	3141198
2017-01-11	88.99	89.25	88.01	89.14	1885055
2017-01-12	88.72	88.85	86.78	87.89	2064889
2017-01-13	88.42	89.74	88.42	88.85	2327814
2017-01-17	88.20	88.20	86.05	86.37	2192345
2017-01-18	86.94	87.32	85.77	87.28	1706358
2017-01-19	87.37	87.59	86.34	86.72	1696719
2017-01-20	86.72	88.00	86.69	87.34	1684548
2017-01-23	87.05	87.78	86.51	86.87	2821009
2017-01-24	87.52	89.14	86.99	88.73	2711779
2017-01-25	87.83	88.83	87.12	88.38	5304078
2017-01-26	88.50	89.72	87.82	89.71	3004744
2017-01-27	89.96	90.00	88.93	89.15	2195161
2017-01-30	89.15	89.15	87.38	88.81	3550371
2017-01-31	88.28	88.66	86.68	87.39	2880402
2017-02-01	88.10	88.95	87.23	87.51	2263068
2017-02-02	86.74	87.00	85.84	86.34	2147656
2017-02-03	87.94	88.08	86.66	87.92	2891218
2017-02-06	87.35	88.40	87.18	87.62	1430592
2017-02-07	88.10	88.42	87.20	88.11	3514042
2017-02-08	87.60	87.91	87.05	87.14	2052559
2017-02-09	87.56	88.70	87.11	88.54	1809247
2017-02-10	88.89	88.89	88.09	88.40	1617333
2017-02-13	88.77	89.58	88.71	89.03	1791275
2017-02-14	89.01	90.51	88.70	90.18	2148217
2017-02-15	90.49	91.36	89.61	90.93	2297708
2017-02-16	90.98	91.25	89.82	90.51	1801044
2017-02-17	90.34	92.04	90.08	91.81	4044661
2017-02-21	91.70	93.57	91.61	92.85	3825225
2017-02-22	92.42	93.24	92.09	92.89	1821376
2017-02-23	93.25	93.52	92.89	93.41	2142975
2017-02-24	92.53	92.80	91.77	92.61	2252300
2017-02-27	92.39	93.72	92.06	93.66	1730363
2017-02-28	93.04	93.93	92.99	93.86	3122357
2017-03-01	95.00	96.92	94.81	96.12	3387946
2017-03-02	96.21	96.33	94.28	94.33	1625881
2017-03-03	94.19	94.64	93.33	93.94	2541665
2017-03-06	93.50	93.68	92.85	93.00	1936761
2017-03-07	93.07	93.34	92.49	92.82	1641333
2017-03-08	94.02	94.43	92.28	92.40	2028560
2017-03-09	92.77	93.35	91.85	92.11	1653535
2017-03-10	92.82	93.00	91.57	92.19	1644275
2017-03-13	92.20	92.41	91.65	91.79	1830233
2017-03-14	91.36	91.78	90.78	91.75	1730819
2017-03-15	91.01	91.96	89.13	89.92	3178963
2017-03-16	90.38	91.09	89.96	90.21	1781858
2017-03-17	90.43	90.70	88.01	88.23	3388267
2017-03-20	88.11	88.23	86.58	86.78	2801965
2017-03-21	87.10	87.10	83.34	83.65	4559025
2017-03-22	83.08	84.44	82.15	83.68	3133651
2017-03-23	83.60	85.06	83.23	83.78	2671234
2017-03-24	83.99	84.52	83.18	83.80	1966056
2017-03-27	81.93	82.87	81.32	82.13	4282097
2017-03-28	82.01	84.63	81.90	84.17	3789256
2017-03-29	84.89	85.19	84.03	84.68	2488421
2017-03-30	84.82	87.26	84.52	87.14	4081656
2017-03-31	86.67	87.24	86.28	86.66	2661912
2017-04-03	86.88	86.91	84.67	85.80	3158771
2017-04-04	85.38	85.90	85.12	85.26	1840287
2017-04-05	86.58	86.62	83.98	84.13	2483680
2017-04-06	83.93	84.75	82.55	84.23	4378949
2017-04-07	83.25	84.33	82.79	83.54	2767335
2017-04-10	83.55	83.82	82.53	82.77	2463343
2017-04-11	82.40	83.11	81.62	83.09	2351190
2017-04-12	82.64	83.17	82.03	82.42	2317110
2017-04-13	82.05	82.96	80.90	81.02	3400095
2017-04-17	80.58	83.03	80.05	83.00	3759420
2017-04-18	82.55	83.22	81.16	81.90	3119402
2017-04-19	82.43	82.92	81.58	81.91	2157822
2017-04-20	82.33	84.05	82.33	83.72	2945338
2017-04-21	83.64	83.96	82.65	82.67	2524853
2017-04-24	84.63	85.05	84.14	84.68	2897655
2017-04-25	85.37	86.03	85.22	85.58	3480160
2017-04-26	82.00	84.26	81.99	83.06	7440303
2017-04-27	83.19	83.62	82.26	82.31	3611598
2017-04-28	81.43	82.17	79.91	80.38	6153764
2017-05-01	81.17	81.99	80.76	81.57	3555282
2017-05-02	81.58	82.47	80.97	82.46	3046136
2017-05-03	82.08	82.82	81.78	82.49	2456588
2017-05-04	83.02	83.21	82.17	82.49	3176206
2017-05-05	82.88	82.99	82.00	82.27	2326561
2017-05-08	82.34	82.41	81.84	82.12	1760805
2017-05-09	82.20	82.81	81.82	82.32	2786057
2017-05-10	82.02	82.44	81.53	81.27	2831700
2017-05-11	80.99	81.28	79.66	80.16	3771566
2017-05-12	79.83	80.36	78.69	79.40	3953262
2017-05-15	80.01	81.55	80.01	81.15	2563499
2017-05-16	81.31	81.42	80.56	80.69	1985201
2017-05-17	78.84	79.84	78.17	78.47	3149557
2017-05-18	78.46	80.14	78.34	79.27	5927066
2017-05-19	79.57	81.10	79.25	80.27	2796292
2017-05-22	80.73	80.93	79.28	79.63	2404780
2017-05-23	79.69	80.68	79.11	80.34	1995112
2017-05-24	80.35	80.35	79.75	79.92	1583976
2017-05-25	79.90	80.51	79.18	79.51	2122424
2017-05-26	79.50	80.11	79.08	79.79	2365566
2017-05-30	79.40	79.59	78.23	78.28	2361674
2017-05-31	78.39	78.39	76.05	76.92	4272369
2017-06-01	77.46	77.97	76.81	77.92	3298688
2017-06-02	77.42	78.34	76.91	78.04	2529424
2017-06-05	78.05	78.83	77.78	78.33	2017680
2017-06-06	77.77	78.43	77.10	78.27	2507281
2017-06-07	78.52	79.52	78.21	78.90	2442535
2017-06-08	78.92	80.16	78.79	79.42	2328647
2017-06-09	80.07	80.42	79.31	80.07	3484229
2017-06-12	80.15	80.96	79.61	80.17	2638203
2017-06-13	80.50	80.92	79.85	80.57	2690846
2017-06-14	79.46	80.20	78.46	80.09	2858923
2017-06-15	79.61	81.55	79.49	81.35	3871317
2017-06-16	81.46	81.65	80.93	81.31	3266384
2017-06-19	81.73	81.95	81.29	81.73	3232226
2017-06-20	81.63	81.75	81.09	81.22	2695776
2017-06-21	81.30	81.30	80.69	80.88	2602310
2017-06-22	80.73	80.83	80.07	80.39	2241042
2017-06-23	80.75	80.78	79.37	79.52	3163890
2017-06-26	79.89	80.84	79.62	80.59	2149098
2017-06-27	80.85	82.24	80.76	81.38	2045685
2017-06-28	82.12	83.52	82.05	82.98	3789277
2017-06-29	81.75	83.00	80.47	81.47	6081693
2017-06-30	82.02	83.18	81.59	82.62	2969562
2017-07-03	83.42	84.48	83.22	83.56	1558376
2017-07-05	83.39	83.81	82.05	82.70	2883457
2017-07-06	82.32	82.94	81.94	82.11	3517753
2017-07-07	82.66	82.68	81.92	82.50	1635328
2017-07-10	82.38	82.48	81.96	82.05	2387582
2017-07-11	82.08	82.16	80.80	81.04	2744267
2017-07-12	80.99	82.38	80.64	82.20	2477509
2017-07-13	82.25	82.78	82.02	82.59	1641354
2017-07-14	81.84	82.86	81.18	82.50	1966191
2017-07-17	82.41	82.59	81.89	82.17	1922627
2017-07-18	81.72	81.87	80.97	81.57	1343020
2017-07-19	81.95	81.99	80.77	81.38	3167493
2017-07-20	81.21	81.52	80.04	81.01	4966721
2017-07-21	85.37	88.24	84.55	87.94	9686959
2017-07-24	87.52	87.55	86.65	87.12	3909177
2017-07-25	88.00	88.20	86.66	87.09	3267401
2017-07-26	87.18	87.22	85.62	85.71	2504339
2017-07-27	85.92	85.95	84.40	84.80	2884170
2017-07-28	84.85	85.14	83.81	84.97	3164154
2017-07-31	85.42	86.65	85.16	86.18	2933246
2017-08-01	86.64	86.73	85.64	86.01	2276369
2017-08-02	85.85	86.02	85.38	85.31	2696494
2017-08-03	85.31	85.63	84.49	84.59	2504963
2017-08-04	85.33	85.42	84.26	84.41	2624035
2017-08-07	84.62	85.42	84.38	85.15	1388258
2017-08-08	85.03	87.37	85.03	85.51	1993639
2017-08-09	84.96	85.28	84.45	85.14	1338065
2017-08-10	84.50	84.64	82.99	83.06	2037023
2017-08-11	83.37	83.47	82.33	82.80	1989254
2017-08-14	83.81	84.71	83.53	84.26	1782713
2017-08-15	84.93	85.12	83.32	84.15	2313655
2017-08-16	84.73	85.00	83.60	83.82	1192634
2017-08-17	83.79	84.04	81.96	81.99	1758098
2017-08-18	81.68	82.49	81.32	81.53	2415346
2017-08-21	81.64	81.73	81.09	81.42	1409934
2017-08-22	81.71	82.07	80.79	81.44	1878515
2017-08-23	81.02	82.12	81.00	81.29	1150782
2017-08-24	81.50	81.84	81.16	81.43	908765
2017-08-25	81.75	82.37	81.44	81.49	1204570
2017-08-28	81.69	81.76	80.35	80.55	1356122
2017-08-29	79.75	79.91	78.93	79.74	3162819
2017-08-30	79.74	80.75	79.53	80.09	2096258
2017-08-31	80.52	80.66	79.50	79.61	3606116
2017-09-01	79.86	80.76	79.61	80.31	2438553
2017-09-05	79.64	79.75	78.28	78.66	2588598
2017-09-06	78.99	80.00	78.80	79.47	3434263
2017-09-07	79.53	79.58	77.76	78.23	3655317
2017-09-08	77.45	78.56	76.98	78.21	2946095
2017-09-11	78.88	79.62	78.39	79.06	2388392
2017-09-12	79.39	80.00	79.19	79.57	2270300
2017-09-13	79.44	80.58	79.20	80.21	3485196
2017-09-14	80.17	80.58	78.46	78.70	4228585
2017-09-15	78.60	80.13	78.57	80.04	4445846
2017-09-18	80.19	80.54	79.69	80.25	3766229
2017-09-19	80.20	81.37	80.20	80.96	2693708
2017-09-20	81.21	82.07	80.65	81.80	3187513
2017-09-21	81.56	82.15	80.89	81.58	2699771
2017-09-22	81.31	82.08	81.15	81.94	1716661
2017-09-25	81.89	82.72	81.79	82.48	1812262
2017-09-26	82.68	83.15	82.25	82.80	1734985
2017-09-27	83.80	84.44	83.18	83.93	2402327
2017-09-28	83.95	84.45	83.34	84.12	1997756
2017-09-29	84.36	84.88	83.80	84.66	1978072
2017-10-02	84.98	86.03	84.69	85.92	3815430
2017-10-03	85.93	86.39	85.53	86.37	2659962
2017-10-04	86.40	86.61	85.97	86.34	2034193
2017-10-05	86.46	87.43	86.04	87.09	1681748
2017-10-06	87.05	87.22	86.43	87.04	1914810
2017-10-09	87.49	87.72	87.06	87.30	22977887
2017-10-10	87.35	87.99	87.21	87.30	1299177
2017-10-11	87.50	87.50	86.71	86.75	1570398
2017-10-12	86.40	86.60	84.50	84.59	2795748
2017-10-13	84.30	85.83	83.88	85.36	1931736
2017-10-16	85.79	86.87	85.52	86.85	2217325
2017-10-17	86.98	86.98	85.91	86.07	1450451
2017-10-18	86.33	86.77	85.95	86.66	1167613
2017-10-19	85.81	87.50	85.60	87.48	2045149
2017-10-20	88.56	89.68	88.40	89.67	3763139
2017-10-23	89.61	90.00	89.01	89.72	2221150
2017-10-24	89.94	90.00	88.79	89.52	2685213
2017-10-25	91.10	92.00	89.97	90.82	5992539
2017-10-26	91.00	92.72	90.98	92.52	3210078
2017-10-27	92.67	92.98	92.00	92.78	2235471
2017-10-30	92.10	93.40	92.10	92.43	1847616
2017-10-31	92.63	93.00	92.01	92.18	2184743
2017-11-01	92.66	92.99	91.41	91.90	1701786
2017-11-02	91.49	92.69	91.00	92.45	1337077
2017-11-03	92.09	92.40	91.42	91.60	2052020
2017-11-06	91.85	92.37	91.33	92.30	1369932
2017-11-07	92.29	92.56	89.96	90.12	1846614
2017-11-08	89.80	89.99	88.58	88.97	2240863
2017-11-09	88.38	88.62	86.81	87.71	2148010
2017-11-10	87.19	87.53	86.78	87.15	1591738
2017-11-13	86.62	87.18	86.01	86.95	2370429
2017-11-14	86.43	86.60	85.41	86.00	3369479
2017-11-15	85.18	87.96	85.17	87.63	2842782
2017-11-16	87.92	88.56	86.94	87.15	2017556
2017-11-17	86.93	88.23	86.89	87.83	1687332
2017-11-20	87.99	88.46	87.68	88.27	1602828
2017-11-21	88.84	89.04	87.58	87.95	1298824
2017-11-22	87.98	88.14	87.10	87.26	1265188
2017-11-24	87.80	87.80	87.24	87.38	506444
2017-11-27	87.33	87.38	86.57	86.87	1629468
2017-11-28	87.22	89.85	86.70	89.75	2161669
2017-11-29	90.58	92.31	89.73	90.97	3229402
2017-11-30	91.67	93.42	91.41	92.00	3712037
2017-12-01	92.18	92.77	89.68	92.72	2647697
2017-12-04	94.44	96.24	94.16	93.75	3425688
2017-12-05	95.05	95.62	93.72	93.91	2262408
2017-12-06	93.62	94.19	93.11	93.87	1465961
2017-12-07	93.52	95.25	93.32	95.07	1745695
2017-12-08	95.50	95.79	94.18	95.79	1701784
2017-12-11	96.00	96.09	95.23	95.97	1404349
2017-12-12	96.14	96.67	95.89	96.21	1828441
2017-12-13	96.25	96.40	94.70	94.72	1906983
2017-12-14	95.00	95.46	93.85	94.06	2001512
2017-12-15	95.10	97.31	94.85	96.31	4266613
2017-12-18	98.00	99.95	97.60	99.31	3005451
2017-12-19	99.80	99.89	98.66	98.74	2461417
2017-12-20	99.43	99.43	98.31	98.59	2031218
2017-12-21	98.80	99.73	98.71	99.52	1581837
2017-12-22	100.00	101.43	99.62	100.50	2065547
2017-12-26	100.30	100.60	99.27	99.92	1170664
2017-12-27	99.63	99.91	99.22	99.75	1183650
2017-12-28	100.09	100.58	99.64	100.30	1040945
2017-12-29	100.63	100.63	99.56	99.58	1119438
2018-01-02	100.08	100.20	98.76	99.61	1663682
2018-01-03	99.50	99.78	98.75	99.44	2323687
2018-01-04	100.36	102.16	99.69	101.42	2149105
2018-01-05	101.58	101.70	100.74	101.43	2058451
2018-01-08	101.42	101.45	100.51	100.80	1763394
2018-01-09	101.05	101.97	100.64	101.69	2164186
2018-01-10	101.69	103.70	101.30	103.14	2620628
2018-01-11	103.49	104.46	102.90	104.42	2177735
2018-01-12	104.92	106.40	104.56	105.43	2298242
2018-01-16	106.00	106.47	103.74	104.42	2675501
2018-01-17	105.01	105.54	103.25	104.39	2287310
2018-01-18	104.43	104.64	103.13	103.41	2638340
2018-01-19	102.70	104.41	102.11	104.38	2928947
2018-01-22	104.33	105.54	103.75	105.49	2407015
2018-01-23	105.20	105.92	103.87	105.71	2904127
2018-01-24	104.25	106.50	104.03	105.26	4170639
2018-01-25	105.56	105.90	103.69	104.26	2615679
2018-01-26	104.68	104.98	103.65	104.90	3036485
2018-01-29	104.54	105.77	104.34	104.60	2258030
2018-01-30	104.10	104.91	103.46	103.47	1821833
2018-01-31	103.53	104.46	103.38	103.96	2231112
2018-02-01	103.77	104.75	103.02	104.72	1754618
2018-02-02	104.32	104.88	101.51	101.57	1826633
2018-02-05	100.54	102.07	95.58	97.00	3056413
2018-02-06	94.83	98.80	93.14	98.44	3956930
2018-02-07	97.91	99.63	97.89	98.12	2481284
2018-02-08	98.27	98.33	91.60	91.40	3962481
2018-02-09	92.32	93.50	88.75	92.02	5557752
2018-02-12	93.16	96.55	92.92	95.19	2766530
2018-02-13	94.60	95.51	93.66	95.31	2109197
2018-02-14	94.60	97.47	94.60	97.38	2506013
2018-02-15	98.29	99.32	97.28	98.67	2089188
2018-02-16	98.27	100.27	98.18	99.53	2136014
2018-02-20	98.77	99.76	98.08	98.46	2388524
2018-02-21	97.98	99.07	97.36	97.39	2834083
2018-02-22	97.97	98.55	96.43	96.67	1731218
2018-02-23	97.36	99.06	97.08	99.04	1351945
2018-02-26	99.19	100.78	98.80	100.75	2104708
2018-02-27	100.51	101.67	99.22	99.25	1797136
2018-02-28	99.98	100.48	97.90	97.93	1511331
2018-03-01	98.01	99.10	95.87	96.51	2135884
2018-03-02	95.86	96.91	94.27	96.72	1878647
2018-03-05	96.06	98.18	95.60	97.90	2321744
2018-03-06	98.47	98.47	96.58	98.04	1768625
2018-03-07	96.71	97.81	96.24	97.63	2099606
2018-03-08	98.22	98.39	96.63	98.15	2161833
2018-03-09	99.01	100.90	98.91	100.79	1880184
2018-03-12	100.76	101.19	100.15	100.46	1745252
2018-03-13	101.03	101.44	98.43	98.82	2115578
2018-03-14	99.46	99.60	96.69	97.20	1992812
2018-03-15	97.84	99.25	97.61	98.05	1971874
2018-03-16	98.32	100.34	98.09	99.36	2735677
2018-03-19	99.04	99.36	97.13	98.65	1654643
2018-03-20	98.94	99.52	98.36	98.67	1270892
2018-03-21	98.78	99.84	98.03	98.18	1436993
2018-03-22	97.00	97.40	94.35	94.65	2300370
2018-03-23	94.96	95.60	92.39	92.39	3220823
2018-03-26	94.11	95.24	92.66	95.07	2854158
2018-03-27	95.60	96.35	92.79	93.62	2037419
2018-03-28	93.85	95.25	93.21	94.27	2026349
2018-03-29	94.70	96.45	94.36	95.82	2922298
2018-04-02	95.53	95.73	92.12	93.75	2824216
2018-04-03	94.26	95.84	93.75	95.44	2715265
2018-04-04	93.63	96.58	93.58	96.35	2038681
2018-04-05	97.31	98.07	96.79	97.52	1996250
2018-04-06	96.73	97.18	93.80	94.72	3041873
2018-04-09	95.48	97.60	95.17	95.50	1689829
2018-04-10	96.63	97.34	95.90	96.82	2073822
2018-04-11	95.88	96.79	95.19	95.35	1668477
2018-04-12	96.32	97.60	96.29	96.88	2345572
2018-04-13	97.91	98.36	95.93	96.39	1999653
2018-04-16	97.46	97.68	96.51	96.90	2299999
2018-04-17	97.70	98.22	97.18	97.48	2569535
2018-04-18	97.86	98.69	97.05	97.14	1873411
2018-04-19	97.26	98.72	97.26	98.35	2431373
2018-04-20	98.58	99.08	97.39	97.98	2121450
2018-04-23	98.17	98.39	96.83	97.50	2390251
2018-04-24	98.18	99.15	96.46	97.42	2660466
2018-04-25	94.05	95.08	91.67	92.76	6256693
2018-04-26	92.90	93.28	91.47	91.66	4205060
2018-04-27	91.69	92.54	91.20	91.72	2252633
2018-04-30	92.14	92.65	90.59	90.62	2627327
2018-05-01	90.35	90.54	88.80	89.67	3944162
2018-05-02	89.83	90.33	88.97	89.18	3184168
2018-05-03	88.83	88.83	86.95	87.92	4507645
2018-05-04	87.34	89.82	86.97	89.06	2138155
2018-05-07	89.25	89.55	88.53	88.92	2371606
2018-05-08	89.72	95.88	89.72	90.18	6228937
2018-05-09	90.92	92.28	90.54	92.11	2495566
2018-05-10	92.11	93.23	91.52	92.27	3154946
2018-05-11	92.31	93.55	92.08	92.63	2217266
2018-05-14	93.04	93.52	92.75	93.19	2108523
2018-05-15	93.00	95.73	93.00	94.65	3078411
2018-05-16	94.68	96.74	94.50	95.75	4249419
2018-05-17	95.94	97.20	95.16	96.74	2221020
2018-05-18	96.57	96.98	96.20	96.43	2169947
2018-05-21	97.33	97.87	96.43	96.54	2874177
2018-05-22	96.57	97.26	96.52	96.74	2812505
2018-05-23	96.17	96.47	94.84	95.67	2381396
2018-05-24	95.12	95.70	93.82	95.33	2797269
2018-05-25	95.16	95.33	94.27	94.81	1487603
2018-05-29	93.48	93.48	90.75	91.66	2169000
2018-05-30	92.37	93.43	92.06	93.21	2394221
2018-05-31	93.05	94.24	92.47	94.00	3516314
2018-06-01	94.94	95.28	94.13	94.77	1758385
2018-06-04	95.38	95.70	95.02	95.44	1784647
2018-06-05	94.88	95.13	93.38	94.35	1750173
2018-06-06	94.69	96.52	94.64	96.46	2230917
2018-06-07	96.90	97.82	96.20	96.76	2101769
2018-06-08	96.61	97.07	95.64	96.97	1851921
2018-06-11	97.09	97.53	96.20	96.26	1759930
2018-06-12	96.60	96.67	95.58	96.27	1983814
2018-06-13	96.47	97.21	95.88	96.01	1672326
2018-06-14	97.68	98.25	95.89	96.28	3145967
2018-06-15	97.17	97.64	96.40	97.26	4260533
2018-06-18	96.37	97.51	95.89	97.43	1647742
2018-06-19	96.08	96.53	95.68	96.34	2640357
2018-06-20	97.10	97.36	95.62	95.70	2401980
2018-06-21	95.22	95.95	94.10	95.26	1806522
2018-06-22	96.13	96.20	94.93	95.01	2066266
2018-06-25	94.60	94.97	93.58	94.48	1750158
2018-06-26	94.68	94.68	93.28	93.74	1511780
2018-06-27	93.59	94.38	92.31	92.33	2520397
2018-06-28	92.32	92.83	91.52	92.45	1444839
2018-06-29	93.25	93.74	91.86	91.90	2478897
2018-07-02	92.22	93.86	91.93	93.78	2460428
2018-07-03	93.99	94.16	92.84	92.94	871070
2018-07-05	93.49	93.50	92.48	92.66	1447675
2018-07-06	92.61	93.43	92.02	92.90	1359103
2018-07-09	94.90	96.81	93.79	96.56	3123288
2018-07-10	96.74	97.12	95.64	96.01	1518708
2018-07-11	95.00	95.89	95.00	95.32	1264395
2018-07-12	95.99	96.45	95.08	95.24	2539054
2018-07-13	94.95	95.20	93.56	94.59	1952659
2018-07-16	94.66	96.00	94.66	95.91	1751307
2018-07-17	96.10	96.70	95.67	95.98	1698678
2018-07-18	95.91	97.24	95.80	97.09	1869930
2018-07-19	95.95	96.70	94.35	95.37	2705645
2018-07-20	98.36	99.19	97.06	97.23	5980680
2018-07-23	97.29	99.67	97.27	99.35	2986059
2018-07-24	100.00	100.28	98.54	98.96	3389028
2018-07-25	99.04	99.11	97.63	98.92	2064974
2018-07-26	99.12	99.53	96.34	96.48	5637360
2018-07-27	96.74	98.50	94.34	94.47	4732621
2018-07-30	94.50	95.85	93.66	93.77	2974384
2018-07-31	94.33	94.58	93.46	94.32	3616921
2018-08-01	94.51	95.71	94.51	95.19	3479720
2018-08-02	94.57	95.87	94.29	95.37	2025960
2018-08-03	95.54	96.76	95.36	96.68	1916929
2018-08-06	96.52	97.01	95.88	96.53	1662340
2018-08-07	96.79	97.98	96.57	97.31	2465260
2018-08-08	97.26	97.87	97.01	97.63	1601065
2018-08-09	97.50	98.11	97.35	97.62	1276778
2018-08-10	96.64	96.96	95.89	96.10	1810873
2018-08-13	96.12	96.78	95.75	95.81	1518116
2018-08-14	96.06	98.23	96.06	97.80	1950801
2018-08-15	96.88	97.57	96.30	97.26	2441472
2018-08-16	97.90	99.28	97.56	98.92	2112038
2018-08-17	98.89	99.44	98.61	99.17	1448549
2018-08-20	99.00	100.00	98.96	99.89	1982626
2018-08-21	99.82	101.18	99.44	100.49	2105852
2018-08-22	100.39	100.88	100.04	100.45	1147307
2018-08-23	100.55	100.55	99.30	99.54	1631445
2018-08-24	100.00	100.00	99.32	99.46	1046450
2018-08-27	100.00	101.26	99.85	100.90	1557003
2018-08-28	101.02	101.09	100.32	100.54	1453732
2018-08-29	100.77	100.77	99.94	100.14	1758384
2018-08-30	99.95	99.95	99.11	99.25	1337615
2018-08-31	98.76	99.19	98.49	99.09	1990197
2018-09-04	99.24	99.99	98.71	99.83	1875394
2018-09-05	99.90	100.89	99.69	99.85	2303641
2018-09-06	99.85	100.15	98.14	98.15	1759434
2018-09-07	98.33	98.64	97.75	98.37	1798196
2018-09-10	98.80	99.40	98.43	98.47	1394475
2018-09-11	98.16	99.20	97.94	98.63	1686301
2018-09-12	98.63	98.95	97.34	97.41	1791800
2018-09-13	97.56	98.20	96.93	97.00	2288432
2018-09-14	97.27	98.23	97.21	97.99	2333224
2018-09-17	97.96	98.52	97.07	97.10	1945891
2018-09-18	97.51	97.68	96.93	97.03	3039456
2018-09-19	97.25	99.32	97.22	98.96	5684200
2018-09-20	100.08	100.55	99.11	99.26	2624582
2018-09-21	99.48	100.05	98.87	99.01	4900615
2018-09-24	99.10	99.29	97.22	97.63	1980016
2018-09-25	97.79	97.96	96.94	97.47	3388519
2018-09-26	98.09	98.09	95.97	96.19	3195737
2018-09-27	96.13	96.24	94.95	95.46	2278249
2018-09-28	94.83	95.71	94.58	94.93	2708448
2018-10-01	95.58	96.29	94.69	94.95	2708294
2018-10-02	95.15	95.92	94.65	95.53	1987006
2018-10-03	96.19	97.32	95.89	96.73	2660583
2018-10-04	96.75	98.14	95.89	96.63	2829729
2018-10-05	97.13	97.25	95.75	96.06	1986353
2018-10-08	95.75	96.91	94.94	96.43	2694311
2018-10-09	96.19	96.59	95.48	96.00	2081575
2018-10-10	96.20	96.78	93.51	93.57	2803931
2018-10-11	93.09	93.68	90.89	90.94	2957780
2018-10-12	92.90	93.27	89.34	90.79	3555334
2018-10-15	90.59	91.37	89.90	90.55	2461639
2018-10-16	91.01	91.81	89.97	91.63	1851373
2018-10-17	91.55	92.29	90.37	91.48	2393128
2018-10-18	91.25	92.30	90.10	90.35	2089194
2018-10-19	90.40	92.27	90.07	91.63	2299769
2018-10-22	91.07	91.87	88.51	88.54	2655969
2018-10-23	86.81	87.45	85.51	87.04	6864388
2018-10-24	88.49	90.30	85.67	85.86	6766217
2018-10-25	86.64	89.05	86.10	88.27	4032941
2018-10-26	87.25	87.49	84.94	85.75	3918036
2018-10-29	86.76	88.16	85.14	86.46	4185153
2018-10-30	86.85	87.93	85.95	87.84	2824698
2018-10-31	88.86	90.23	88.62	89.30	3450299
2018-11-01	89.31	89.86	88.77	89.30	2128800
2018-11-02	89.30	89.85	86.86	87.27	4372869
2018-11-05	87.69	88.61	87.69	88.05	4166800
2018-11-06	87.85	89.44	87.65	89.18	2894810
2018-11-07	89.74	90.69	88.58	90.14	2045441
2018-11-08	89.90	91.48	89.80	90.86	1814357
2018-11-09	90.27	90.99	89.87	90.40	1755389
2018-11-12	90.45	90.89	88.93	89.12	1749884
2018-11-13	89.58	90.96	89.33	89.90	2026285
2018-11-14	90.77	91.44	88.00	88.92	2414693
2018-11-15	88.24	89.49	87.53	89.16	2885976
2018-11-16	88.52	88.77	87.43	87.64	3519700
2018-11-19	87.92	88.19	86.83	87.73	2202026
2018-11-20	87.23	87.36	85.51	86.01	2790443
2018-11-21	86.22	87.73	85.71	86.44	1859714
2018-11-23	85.75	86.48	85.32	85.63	723044
2018-11-26	86.86	88.34	86.61	87.97	2682870
2018-11-27	87.80	88.61	87.48	88.19	1806035
2018-11-28	88.53	90.41	87.65	90.41	2448276
2018-11-29	89.58	89.93	88.44	88.87	2118828
2018-11-30	88.51	89.87	88.41	89.68	2488358
2018-12-03	90.67	91.60	89.12	90.47	2360364
2018-12-04	90.11	90.19	84.31	84.89	3617592
2018-12-06	83.18	84.68	81.85	84.61	3904425
2018-12-07	84.54	85.64	81.89	82.67	2660936
2018-12-10	83.11	83.26	80.32	82.45	3234552
2018-12-11	83.62	83.85	80.89	81.36	2243825
2018-12-12	82.56	83.32	81.72	82.04	2151262
2018-12-13	82.09	82.39	80.01	80.39	2261498
2018-12-14	79.57	81.23	78.53	78.73	3657578
2018-12-17	78.31	78.85	76.46	76.91	4669345
2018-12-18	77.79	78.14	75.29	76.21	3592650
2018-12-19	76.02	77.45	74.08	74.67	3585037
2018-12-20	74.28	75.35	73.76	74.49	4242831
2018-12-21	74.17	75.96	72.00	72.39	4942496
2018-12-24	71.28	72.89	70.75	70.78	1749836
2018-12-26	71.05	74.41	69.90	74.41	3156359
2018-12-27	73.11	74.99	72.08	74.99	3261288
2018-12-28	75.44	75.99	74.23	74.66	2480992
2018-12-31	74.99	75.70	74.38	75.59	2542879
2019-01-02	74.49	77.36	74.39	77.26	3290773
2019-01-03	76.60	77.48	75.98	76.16	3599213
2019-01-04	77.68	79.61	77.66	79.54	2851348
2019-01-07	79.19	80.50	78.65	79.98	2665432
2019-01-08	80.67	81.16	78.90	80.02	3117702
2019-01-09	80.70	80.93	79.79	80.57	1903889
2019-01-10	80.00	80.38	79.57	79.95	3485239
2019-01-11	79.37	81.03	79.04	80.94	1832250
2019-01-14	80.21	81.65	79.92	81.40	2452923
2019-01-15	81.00	81.63	80.52	81.52	2829267
2019-01-16	82.40	84.31	82.16	83.62	3767808
2019-01-17	83.20	84.06	82.23	83.65	2312235
2019-01-18	83.89	85.25	82.94	84.97	2671649
2019-01-22	84.00	84.16	82.80	83.40	4800823
2019-01-23	79.77	80.58	77.71	78.20	8586881
2019-01-24	78.20	80.84	78.20	80.18	5529215
2019-01-25	80.98	81.30	79.54	79.62	3486884
2019-01-28	78.74	79.55	78.44	79.48	3848653
2019-01-29	79.60	80.00	78.88	79.56	2454273
2019-01-30	79.90	81.25	79.19	80.88	2720874
2019-01-31	80.28	80.81	79.90	80.59	3220172
2019-02-01	80.94	81.34	80.43	80.88	2438586
2019-02-04	80.85	81.62	80.30	81.39	3282270
2019-02-05	81.56	81.60	80.50	80.86	2305686
2019-02-06	80.68	81.20	79.59	80.14	3552866
2019-02-07	79.91	80.03	78.36	78.63	3395557
2019-02-08	77.91	78.59	76.82	77.83	3187518
2019-02-11	78.08	78.40	77.75	78.04	2649396
2019-02-12	78.82	80.32	78.76	79.79	2113799
2019-02-13	80.08	80.64	79.75	79.99	1809847
2019-02-14	79.45	80.47	78.52	79.61	2087821
2019-02-15	80.27	81.71	80.06	81.57	2704672
2019-02-19	81.55	82.58	81.14	82.20	2952467
2019-02-20	82.41	82.82	81.82	82.72	2167514
2019-02-21	82.98	82.98	81.62	82.07	1736933
2019-02-22	82.07	82.44	81.02	81.20	2096554
2019-02-25	81.99	82.63	81.39	81.42	2514291
2019-02-26	81.16	81.67	80.25	80.90	2682638
2019-02-27	80.71	82.33	80.50	82.26	2676411
2019-02-28	82.43	83.87	81.91	83.58	4649887
2019-03-01	84.00	85.48	83.81	84.26	3081626
2019-03-04	84.29	84.92	82.51	83.31	2918435
2019-03-05	83.30	83.57	81.66	82.97	1963773
2019-03-06	82.76	83.46	82.49	82.51	1713318
2019-03-07	82.22	82.29	80.81	81.28	3035770
2019-03-08	80.44	81.43	80.08	81.37	2111861
2019-03-11	81.96	83.26	81.86	82.85	2926573
2019-03-12	82.99	84.03	82.74	82.95	2153214
2019-03-13	83.36	84.33	83.20	83.74	1779810
2019-03-14	83.62	83.95	83.19	83.21	1794907
2019-03-15	83.11	84.52	82.93	84.33	2993462
2019-03-18	84.54	85.62	84.37	84.90	2529646
2019-03-19	85.38	85.87	84.16	84.41	2342079
2019-03-20	84.13	84.23	82.79	82.95	2462080
2019-03-21	82.20	83.51	81.48	82.89	2569457
2019-03-22	82.14	82.27	79.68	80.00	3119838
2019-03-25	79.86	80.49	78.45	79.36	2327529
2019-03-26	80.00	80.68	79.42	80.66	1668608
2019-03-27	80.38	80.97	79.82	80.07	1901986
2019-03-28	80.33	81.06	80.05	80.96	1268550
2019-03-29	81.74	82.33	81.42	81.69	2945592
2019-04-01	82.35	84.88	82.27	84.48	3036506
2019-04-02	84.50	85.57	84.01	84.68	2342121
2019-04-03	85.11	86.20	84.93	85.31	2852570
2019-04-04	85.52	86.74	85.12	86.70	2137237
2019-04-05	87.00	87.25	85.90	86.54	1554012
2019-04-08	85.80	86.14	85.29	86.04	2023216
2019-04-09	85.50	85.71	84.59	85.10	1212079
2019-04-10	85.27	85.78	84.53	85.63	1413179
2019-04-11	86.12	86.69	85.62	86.25	1390911
2019-04-12	87.35	88.69	86.94	87.83	1637098
2019-04-15	87.81	87.95	86.55	86.88	1215387
2019-04-16	87.45	88.35	87.03	87.91	1888370
2019-04-17	88.10	88.25	87.30	87.92	2337023
2019-04-18	87.71	88.29	87.50	88.11	1413898
2019-04-22	87.87	88.23	87.31	87.61	1060819
2019-04-23	87.81	88.64	87.40	88.19	1789016
2019-04-24	88.00	88.61	87.53	87.79	1759865
2019-04-25	87.71	88.76	87.37	88.05	2135601
2019-04-26	90.70	94.14	90.70	93.73	4310332
2019-04-29	93.85	94.38	92.28	92.38	2466409
2019-04-30	93.02	93.26	91.58	92.83	2211302
2019-05-01	92.56	93.49	92.24	92.58	2210845
2019-05-02	92.66	93.26	92.15	92.92	2062671
2019-05-03	93.22	94.30	93.12	94.26	1694466
2019-05-06	92.05	94.08	91.88	93.61	2208412
2019-05-07	92.41	92.61	90.90	91.60	1901519
2019-05-08	91.18	91.65	90.17	90.22	2183270
2019-05-09	89.12	90.35	88.37	89.80	2240775
2019-05-10	89.65	90.77	88.32	90.39	1348808
2019-05-13	88.49	88.88	87.32	87.54	1819537
2019-05-14	88.24	90.05	88.10	89.26	1640661
2019-05-15	88.30	90.06	87.24	89.38	1899956
2019-05-16	89.87	91.56	89.69	90.98	1631008
2019-05-17	90.03	91.38	89.93	90.54	1518108
2019-05-20	90.41	91.88	90.00	91.38	1460123
2019-05-21	91.97	92.27	91.60	92.20	1859198
2019-05-22	91.66	92.16	91.25	91.26	1117329
2019-05-23	90.41	90.41	88.60	89.25	1584288
2019-05-24	89.87	90.88	89.73	90.78	1175749
2019-05-28	90.36	90.91	88.69	88.75	2016479
2019-05-29	88.22	89.56	87.55	89.44	1604986
2019-05-30	89.55	90.20	87.67	88.35	1376388
2019-05-31	87.22	87.58	85.72	85.87	2785426
2019-06-03	85.98	87.42	85.87	87.08	2050023
2019-06-04	88.37	89.94	87.99	89.92	2047351
2019-06-05	90.00	90.20	88.52	89.90	1666696
2019-06-06	89.80	90.67	89.61	90.36	1474467
2019-06-07	90.16	90.95	90.04	90.26	1296185
2019-06-10	90.92	91.74	90.36	90.43	1402828
2019-06-11	91.31	92.24	90.98	91.34	1194438
2019-06-12	91.38	91.71	90.01	90.55	1011022
2019-06-13	90.60	91.44	90.49	90.77	1313313
2019-06-14	91.00	91.00	89.58	90.57	1310012
2019-06-17	90.57	91.05	89.74	89.95	1416819
2019-06-18	90.00	91.87	89.90	91.29	2205596
2019-06-19	91.42	92.04	90.22	90.48	1715537
2019-06-20	91.56	91.94	90.50	91.63	1365347
2019-06-21	91.73	92.36	90.84	91.52	3195382
2019-06-24	91.00	91.18	87.99	88.72	3038173
2019-06-25	88.57	89.72	88.07	88.82	1859162
2019-06-26	89.00	89.71	88.65	89.38	1559021
2019-06-27	89.59	90.39	88.99	89.33	1439617
2019-06-28	90.21	91.09	89.34	90.74	3156333
2019-07-01	92.30	92.83	91.23	92.04	1733430
2019-07-02	91.80	91.97	90.63	91.10	1637912
2019-07-03	91.78	93.00	91.55	92.99	1296971
2019-07-05	93.00	93.13	91.95	92.54	1107026
2019-07-08	92.07	92.46	91.48	91.80	1409756
2019-07-09	91.02	92.46	91.01	92.29	1982499
2019-07-10	92.22	92.65	90.00	90.16	2495522
2019-07-11	90.61	91.22	90.17	90.71	1491990
2019-07-12	91.11	91.36	90.57	91.07	1499811
2019-07-15	91.38	91.38	89.39	89.75	2104772
2019-07-16	90.15	90.52	89.54	89.93	2270377
2019-07-17	89.55	89.85	88.15	88.19	1875014
2019-07-18	88.29	89.18	87.84	88.76	2882273
2019-07-19	92.03	92.14	90.23	90.65	4117997
2019-07-22	90.52	92.21	90.34	91.72	2917135
2019-07-23	91.93	94.50	91.80	94.34	2275949
2019-07-24	94.26	97.13	93.74	96.92	3944951
2019-07-25	96.85	96.87	95.55	95.90	2427712
2019-07-26	95.99	98.62	95.59	98.08	3221299
2019-07-29	98.03	98.28	96.59	96.92	2427935
2019-07-30	91.48	92.00	89.29	91.21	12268244
2019-07-31	91.30	93.41	90.94	92.42	5102844
2019-08-01	92.42	93.65	91.07	90.90	3517018
2019-08-02	90.70	90.70	88.28	89.85	2802145
2019-08-05	88.18	88.58	85.85	86.62	3189069
2019-08-06	87.15	88.42	85.89	88.30	2810077
2019-08-07	86.53	88.20	85.36	87.95	2824540
2019-08-08	88.40	89.47	87.94	88.76	2597737
2019-08-09	88.37	88.60	87.22	87.71	2000798
2019-08-12	86.65	87.09	85.31	85.69	1986386
2019-08-13	85.51	87.95	85.33	87.21	3076963
2019-08-14	85.21	85.77	83.40	83.45	3022562
2019-08-15	83.94	85.08	83.27	83.67	2118139
2019-08-16	84.51	85.77	84.29	85.50	1819199
2019-08-19	86.85	87.45	86.25	86.97	2066445
2019-08-20	86.53	86.65	85.11	85.22	1838049
2019-08-21	86.36	86.58	85.78	86.02	1073487
2019-08-22	86.24	86.80	85.24	85.73	2074664
2019-08-23	85.12	85.89	82.68	83.11	2172429
2019-08-26	83.55	84.32	83.15	84.28	1428913
2019-08-27	84.82	85.03	82.63	83.11	1927796
2019-08-28	82.76	84.86	82.67	84.59	1818471
2019-08-29	85.63	86.62	85.55	86.22	1861641
2019-08-30	86.89	87.27	86.21	86.62	1879072
2019-09-03	85.75	86.00	84.47	85.35	2647459
2019-09-04	86.25	86.47	85.35	85.96	2334343
2019-09-05	86.98	88.90	86.82	88.32	1872566
2019-09-06	88.42	88.68	87.79	88.19	1594230
2019-09-09	88.98	91.35	88.77	90.96	2531212
2019-09-10	91.35	92.46	90.80	91.83	2184466
2019-09-11	91.83	92.10	90.12	92.09	1921836
2019-09-12	91.85	93.21	91.01	92.91	3212006
2019-09-13	93.92	94.66	93.12	93.62	1787687
2019-09-16	92.89	94.39	92.65	94.34	2402095
2019-09-17	94.12	94.19	92.77	93.83	1891177
2019-09-18	93.44	94.26	92.51	93.90	1452538
2019-09-19	93.86	94.73	93.25	93.27	1375172
2019-09-20	93.33	94.19	92.73	92.74	2842625
2019-09-23	92.07	93.18	91.72	92.85	1802574
2019-09-24	93.22	93.32	90.92	91.35	3411361
2019-09-25	91.24	91.95	90.23	91.29	2124582
2019-09-26	91.42	91.94	90.80	91.13	1636615
2019-09-27	91.80	92.26	90.76	91.34	1357173
2019-09-30	91.85	91.85	90.86	90.98	1755040
2019-10-01	91.68	92.10	88.87	89.07	1577418
2019-10-02	88.12	88.15	85.92	86.25	2305198
2019-10-03	86.10	86.29	83.73	85.83	2861573
2019-10-04	85.93	87.38	85.67	87.32	2014804
2019-10-07	86.99	87.95	86.86	86.88	1331477
2019-10-08	85.70	86.50	84.36	84.40	1961500
2019-10-09	85.17	86.15	85.02	85.69	1657352
2019-10-10	85.90	87.81	85.74	87.03	1652371
2019-10-11	88.51	90.40	88.27	88.82	2479129
2019-10-14	88.52	89.32	88.30	88.61	1852193
2019-10-15	89.04	90.75	88.28	90.13	1545801
2019-10-16	90.11	91.14	89.79	89.94	2181474
2019-10-17	90.54	91.09	89.58	90.01	1446426
2019-10-18	89.92	90.52	89.57	89.80	2182331
2019-10-21	90.71	91.72	90.57	91.32	1305882
2019-10-22	91.13	92.56	90.74	92.16	2173407
2019-10-23	91.90	92.86	91.81	92.79	1987859
2019-10-24	92.85	93.13	91.29	91.98	2217421
2019-10-25	91.50	93.44	90.46	93.25	2764631
2019-10-28	93.36	95.39	93.36	95.17	2846125
2019-10-29	94.73	95.64	93.97	94.46	2367735
2019-10-30	94.64	94.83	93.32	94.53	1802896
2019-10-31	93.95	94.68	92.48	93.25	2472341
2019-11-01	94.35	95.40	93.94	95.25	2315016
2019-11-04	95.79	96.18	95.36	96.17	2161768
2019-11-05	96.75	97.52	96.44	97.30	2508994
2019-11-06	97.32	97.49	96.72	97.04	2462063
2019-11-07	97.92	99.62	97.48	97.30	3205830
2019-11-08	97.26	97.49	96.12	97.26	2094014
2019-11-11	96.52	97.31	96.47	97.01	1920989
2019-11-12	97.11	97.41	96.58	97.21	2581132
2019-11-13	96.37	96.89	95.87	96.31	1337402
2019-11-14	96.11	96.87	96.02	96.64	1368443
2019-11-15	97.31	97.63	96.86	97.38	1758256
2019-11-18	97.43	97.43	96.82	97.20	2575520
2019-11-19	97.60	97.69	96.71	97.07	1769253
2019-11-20	96.50	97.35	95.93	96.51	2526854
2019-11-21	96.91	97.21	96.00	96.77	1646574
2019-11-22	97.25	98.33	96.92	98.10	2515214
2019-11-25	98.28	99.99	98.24	99.86	2201010
2019-11-26	99.54	99.81	98.36	99.22	2553733
2019-11-27	99.13	100.29	99.13	100.25	1402806
2019-11-29	99.83	100.35	99.52	100.01	1115471
2019-12-02	100.33	100.64	99.10	99.23	1750157
2019-12-03	98.10	98.35	96.63	98.17	3055418
2019-12-04	98.11	99.49	98.02	99.25	2046828
2019-12-05	99.50	100.25	99.14	99.57	1795798
2019-12-06	100.85	101.84	100.65	101.38	1996413
2019-12-09	101.39	102.56	101.25	102.21	2079142
2019-12-10	102.02	102.57	101.80	102.42	3155086
2019-12-11	102.50	102.90	101.28	101.43	1990766
2019-12-12	101.35	104.54	101.31	104.03	2237512
2019-12-13	103.91	104.95	102.96	104.37	1858514
2019-12-16	105.00	105.70	103.33	103.33	2756915
2019-12-17	103.90	104.63	103.55	104.34	1655813
2019-12-18	104.60	104.60	103.84	104.18	2300843
2019-12-19	104.08	104.34	103.13	103.38	2134539
2019-12-20	104.09	104.49	103.19	103.37	3069986
2019-12-23	103.37	103.37	102.47	102.93	1333794
2019-12-24	103.06	103.25	102.53	102.95	326223
2019-12-26	103.16	103.51	102.88	103.48	1124337
2019-12-27	103.63	103.74	102.79	103.00	840275
2019-12-30	103.39	103.45	102.49	102.64	961108
2019-12-31	102.46	103.06	102.38	102.91	1472807
2020-01-02	103.41	103.62	102.30	103.61	1603049
2020-01-03	101.98	102.52	101.32	102.00	1450089
2020-01-06	100.88	101.13	100.06	101.08	1526273
2020-01-07	100.20	100.70	99.83	100.08	1979263
2020-01-08	100.51	101.55	100.27	101.14	2194646
2020-01-09	101.99	102.78	101.42	102.51	1825537
2020-01-10	102.45	102.62	101.16	101.55	1167898
2020-01-13	101.69	102.05	101.30	101.91	1159926
2020-01-14	101.90	103.57	101.86	102.56	2251912
2020-01-15	101.78	102.82	101.45	102.34	1745405
2020-01-16	102.99	103.48	102.32	102.92	4126513
2020-01-17	103.10	104.47	103.01	104.13	2680051
2020-01-21	103.30	103.74	102.19	102.19	3077431
2020-01-22	105.00	107.59	104.55	106.76	5725708
2020-01-23	106.42	106.55	105.20	106.03	2110757
2020-01-24	105.38	105.96	103.39	104.30	2528082
2020-01-27	101.43	102.11	100.59	101.16	2447794
2020-01-28	102.09	103.33	101.34	102.04	1990474
2020-01-29	102.36	102.83	101.13	101.20	1883903
2020-01-30	100.16	102.29	99.61	102.17	2176690
2020-01-31	101.28	101.69	99.21	99.80	2637314
2020-02-03	100.57	101.70	99.46	99.75	2113505
2020-02-04	101.58	102.55	101.38	101.70	1556868
2020-02-05	103.10	104.84	103.10	104.74	2396416
2020-02-06	105.53	106.00	103.42	103.12	1807705
2020-02-07	102.38	102.87	101.53	101.80	1640613
2020-02-10	101.29	101.95	100.90	101.95	1433987
2020-02-11	102.60	103.74	102.31	102.40	2132055
2020-02-12	103.23	103.62	102.48	102.80	1767925
2020-02-13	102.65	102.99	102.03	102.78	2019537
2020-02-14	102.87	103.23	102.22	102.64	1271687
2020-02-18	102.13	103.28	101.81	103.03	2009906
2020-02-19	103.39	104.36	102.84	104.14	2059616
2020-02-20	101.25	104.61	101.25	103.54	2262928
2020-02-21	102.51	102.81	100.72	101.15	2764513
2020-02-24	97.57	99.09	97.00	98.24	2522818
2020-02-25	98.52	98.54	92.18	92.78	4499708
2020-02-26	94.27	95.25	92.78	92.82	2762349
2020-02-27	90.03	93.11	88.59	89.17	4273518
2020-02-28	85.84	88.30	84.62	88.26	6114270
2020-03-02	88.56	91.52	86.93	91.47	4111779
2020-03-03	90.90	92.55	85.31	86.42	4685818
2020-03-04	87.96	89.48	85.76	89.33	2888092
2020-03-05	86.01	87.05	83.90	85.08	3484997
2020-03-06	81.67	83.39	80.56	82.29	4155224
2020-03-09	75.17	77.14	71.06	73.07	4879502
2020-03-10	76.52	78.35	73.62	78.35	6218225
2020-03-11	75.96	76.37	70.59	71.42	5370946
2020-03-12	65.96	68.32	61.08	63.63	7039824
2020-03-13	69.00	72.99	66.29	72.84	5763903
2020-03-16	61.01	64.15	55.44	55.45	6562322
2020-03-17	56.44	57.15	51.31	53.92	10475224
2020-03-18	49.69	50.34	38.00	44.30	12148679
2020-03-19	43.08	47.83	39.78	46.26	9057920
2020-03-20	48.00	48.30	43.59	45.01	8038271
2020-03-23	43.39	44.94	42.03	42.87	6720901
2020-03-24	46.46	51.34	46.01	50.91	5553281
2020-03-25	52.61	55.00	50.05	52.34	5469144
2020-03-26	55.57	61.40	54.46	57.87	6026677
2020-03-27	54.62	57.08	52.69	55.80	4392250
2020-03-30	54.59	54.99	52.32	53.87	3843584
2020-03-31	52.97	53.77	50.00	50.42	5285523
2020-04-01	46.43	46.63	44.00	44.68	7349305
2020-04-02	43.75	45.86	43.08	43.93	5459501
2020-04-03	43.78	43.89	39.90	42.27	6421507
2020-04-06	46.28	50.17	45.79	49.42	5842652
2020-04-07	54.69	58.37	52.75	52.91	6081256
2020-04-08	54.41	57.08	53.63	56.72	5221213
2020-04-09	60.76	62.98	59.22	60.11	7633832
2020-04-13	60.00	60.05	55.68	56.50	4653514
2020-04-14	58.00	58.65	54.25	55.34	4794171
2020-04-15	51.51	52.85	49.77	52.60	6020399
2020-04-16	52.34	52.34	49.41	50.01	4931397
2020-04-17	52.97	55.16	52.80	54.63	5264259
2020-04-20	52.38	55.51	51.44	53.87	3987772
2020-04-21	51.39	53.43	50.84	51.16	5193193
2020-04-22	53.16	53.43	51.01	51.52	4832245
2020-04-23	51.50	53.55	51.50	52.61	5260085
2020-04-24	54.78	57.28	54.01	56.15	9181574
2020-04-27	56.88	59.46	56.88	59.19	6070433
2020-04-28	62.89	64.92	62.16	63.75	7833370
2020-04-29	69.62	71.47	67.04	69.75	13346997
2020-04-30	67.16	68.27	64.71	64.76	8421666
2020-05-01	62.17	62.17	60.16	61.58	6249219
2020-05-04	59.50	62.38	58.27	61.59	8373657
2020-05-05	64.38	64.93	60.57	60.96	8940156
2020-05-06	61.52	61.88	58.30	58.49	4269044
2020-05-07	59.60	62.53	59.60	60.42	4218897
2020-05-08	61.92	62.47	61.10	62.20	3004700
2020-05-11	61.01	61.01	58.53	59.50	4423512
2020-05-12	60.00	61.22	58.03	58.10	5475920
2020-05-13	57.02	57.39	53.63	53.97	5644401
2020-05-14	52.60	59.16	51.91	59.16	8392975
2020-05-15	58.13	59.45	57.25	58.03	3359995
2020-05-18	62.41	63.98	61.52	63.40	4733522
2020-05-19	62.52	63.01	60.17	60.25	4657459
2020-05-20	61.75	62.85	60.91	61.48	4952598
2020-05-21	61.39	62.04	60.34	60.92	2788612
2020-05-22	60.82	61.36	59.62	60.21	3645771
2020-05-26	64.25	66.75	63.57	65.80	5172145
2020-05-27	70.27	71.37	67.82	70.88	5951529
2020-05-28	71.92	72.04	67.88	68.54	6160854
2020-05-29	67.00	69.00	65.82	68.04	9177147
2020-06-01	68.59	70.28	67.88	68.99	4604015
2020-06-02	70.21	72.48	69.34	70.90	5559613
2020-06-03	72.97	75.17	72.36	74.34	5698013
2020-06-04	73.97	77.16	72.72	77.15	4369156
2020-06-05	84.87	85.22	78.30	79.02	7549498
2020-06-08	81.23	82.15	78.94	80.00	7022222
2020-06-09	77.01	79.34	76.45	78.47	3873031
2020-06-10	77.83	78.38	71.80	71.80	7791132
2020-06-11	66.71	70.16	66.02	66.12	6429500
2020-06-12	70.26	70.70	67.08	70.63	5173016
2020-06-15	66.50	72.20	66.15	71.17	4045291
2020-06-16	75.08	75.36	70.42	73.60	5360606
2020-06-17	73.58	73.95	71.22	71.47	2951734
2020-06-18	70.47	71.67	69.42	69.98	3582128
2020-06-19	71.68	71.68	67.31	68.07	6015784
2020-06-22	68.58	70.15	67.90	68.30	3798346
2020-06-23	69.57	70.19	68.83	69.57	2367093
2020-06-24	68.44	68.44	64.99	65.46	3729038
2020-06-25	64.86	67.39	64.04	67.04	4257402
2020-06-26	65.54	65.54	60.84	61.16	8718678
2020-06-29	61.84	62.98	60.76	62.38	3461848
2020-06-30	62.08	63.37	61.65	62.59	4061746
2020-07-01	62.85	64.25	60.17	60.70	3404534
2020-07-02	62.27	63.25	60.72	61.15	3376375
2020-07-06	63.08	63.54	61.59	62.65	2644826
2020-07-07	61.91	61.91	59.74	59.91	3036423
2020-07-08	59.76	61.46	59.20	61.39	3087778
2020-07-09	60.99	61.20	57.30	58.35	4076375
2020-07-10	58.18	60.84	57.87	60.80	3138017
2020-07-13	61.58	63.11	59.76	61.56	3808685
2020-07-14	61.17	61.96	60.06	60.68	4071657
2020-07-15	62.41	63.81	61.58	63.68	3185349
2020-07-16	62.76	64.54	62.41	63.36	2960319
2020-07-17	63.36	63.39	61.66	61.99	2489498
2020-07-20	61.42	61.99	60.47	60.84	3063371
2020-07-21	61.51	63.06	61.20	62.87	4421996
2020-07-22	60.49	64.96	60.30	64.05	10854667
2020-07-23	63.65	66.04	63.36	65.40	4594607
2020-07-24	65.41	65.78	64.72	65.06	2194849
2020-07-27	64.48	65.98	63.06	65.74	3736607
2020-07-28	65.02	65.81	63.96	64.10	3132299
2020-07-29	64.12	66.41	63.64	66.38	1800780
2020-07-30	64.52	65.21	63.44	64.84	1915867
2020-07-31	64.79	64.79	62.75	63.80	1992527
2020-08-03	63.93	64.51	63.20	63.49	1792499
2020-08-04	63.20	63.74	62.65	63.24	1828693
2020-08-05	63.98	64.88	63.45	64.67	2172855
2020-08-06	64.01	65.31	63.31	63.45	2880812
2020-08-07	62.92	66.04	62.26	65.75	3832733
2020-08-10	66.10	67.94	66.00	67.41	2711173
2020-08-11	69.59	71.88	69.37	69.63	3146373
2020-08-12	71.00	71.90	67.02	68.15	2595563
2020-08-13	67.24	68.58	66.80	67.64	2965283
2020-08-14	67.18	69.96	66.36	69.47	2956946
2020-08-17	69.28	69.44	66.77	66.79	2911273
2020-08-18	67.14	67.14	65.32	65.47	2732197
2020-08-19	65.59	66.87	65.06	65.70	2495829
2020-08-20	64.53	64.82	63.81	64.27	2544798
2020-08-21	64.29	64.81	63.39	63.80	1609842
2020-08-24	64.19	67.44	63.93	67.36	2615584
2020-08-25	68.35	69.06	66.37	66.91	1966586
2020-08-26	66.91	67.12	65.74	66.28	1792038
2020-08-27	66.19	69.95	66.14	69.61	3898204
2020-08-28	70.05	71.21	69.52	71.13	3582824
2020-08-31	70.98	71.13	68.95	69.03	3043971
2020-09-01	67.92	69.45	67.50	68.58	1524119
2020-09-02	68.40	69.75	68.16	69.37	1470337
2020-09-03	70.00	71.88	69.05	69.92	2313937
2020-09-04	72.35	74.48	71.44	73.99	5011664
2020-09-08	72.36	72.53	70.31	70.36	3374045
2020-09-09	71.30	71.30	69.79	70.57	2574721
2020-09-10	71.20	72.55	69.29	69.42	2626574
2020-09-11	69.51	71.25	68.97	71.05	2212653
2020-09-14	71.88	75.09	71.72	74.64	3557421
2020-09-15	74.43	74.74	72.68	73.30	2671947
2020-09-16	73.45	76.86	72.21	76.17	3694685
2020-09-17	74.76	77.50	74.38	75.98	3189810
2020-09-18	75.76	76.84	75.01	75.79	3047915
2020-09-21	72.87	73.46	70.84	71.65	3954421
2020-09-22	71.29	72.26	68.55	69.96	3187801
2020-09-23	70.25	71.29	68.00	68.13	4409001
2020-09-24	68.14	69.37	66.46	68.10	3324212
2020-09-25	67.22	69.83	67.08	69.36	1991290
2020-09-28	71.15	72.38	69.97	71.33	1714313
2020-09-29	71.19	71.64	69.75	70.45	2150643
2020-09-30	70.99	73.54	70.73	71.86	2757623
2020-10-01	72.98	75.31	71.31	72.93	2798028
2020-10-02	71.53	75.68	71.03	74.94	2693846
2020-10-05	76.26	78.21	75.69	78.04	3037151
2020-10-06	79.00	79.98	75.23	75.63	2874474
2020-10-07	76.87	78.79	76.87	78.24	2748166
2020-10-08	78.59	80.39	77.56	80.28	2039533
2020-10-09	81.25	81.67	79.21	79.88	1733684
2020-10-12	79.81	81.07	79.31	80.41	2056323
2020-10-13	79.38	80.67	78.87	79.54	1978091
2020-10-14	79.69	80.22	78.56	78.66	1589777
2020-10-15	77.58	78.70	76.83	78.55	2878789
2020-10-16	79.16	79.88	78.51	79.22	3590349
2020-10-19	79.77	79.89	77.09	77.12	2048499
2020-10-20	77.90	79.09	77.15	77.27	2515667
2020-10-21	76.91	77.20	73.67	73.72	5700788
2020-10-22	74.71	77.47	74.57	76.75	10451145
2020-10-23	80.48	81.00	76.82	77.99	7613979
2020-10-26	76.63	76.77	74.19	74.95	5111875
2020-10-27	74.77	74.99	73.69	74.06	3023874
2020-10-28	71.79	73.60	71.52	72.07	3696992
2020-10-29	71.48	73.62	70.78	73.12	2551907
2020-10-30	72.64	73.20	71.27	73.08	2102045
2020-11-02	74.65	76.22	74.01	75.68	2602302
2020-11-03	77.28	78.83	76.83	77.57	2655795
2020-11-04	75.99	77.79	73.05	75.55	3189328
2020-11-05	76.45	79.21	76.20	78.60	2294031
2020-11-06	79.07	79.79	77.12	77.77	2559577
2020-11-09	84.78	90.30	84.78	86.95	5669176
2020-11-10	87.26	88.61	85.77	86.68	2639096
2020-11-11	87.09	87.46	83.72	84.67	2709237
2020-11-12	83.27	84.58	82.53	83.58	2129929
2020-11-13	84.38	87.27	84.38	86.70	2280139
2020-11-16	89.99	90.61	87.62	88.61	2065247
2020-11-17	87.10	88.61	85.49	87.76	1829317
2020-11-18	88.23	89.39	85.54	85.61	2681268
2020-11-19	84.74	85.38	83.67	84.99	4613373
2020-11-20	84.43	85.07	83.03	83.58	3454329
2020-11-23	85.16	87.76	84.68	87.28	2224864
2020-11-24	89.54	92.08	88.76	91.36	3236569
2020-11-25	90.03	90.25	87.66	89.90	3295401
2020-11-27	89.18	89.58	87.58	87.76	2139497
2020-11-30	89.66	89.95	85.16	85.64	4422540
2020-12-01	88.00	90.87	87.82	89.70	2753134
2020-12-02	88.40	91.92	88.22	91.39	2853147
2020-12-03	91.30	92.28	90.48	91.28	2123360
2020-12-04	92.03	93.15	90.87	92.24	2187806
2020-12-07	93.00	93.20	91.01	92.97	2758666
2020-12-08	91.40	93.22	91.36	92.64	2889348
2020-12-09	92.93	95.36	92.76	94.92	4599875
2020-12-10	93.33	95.29	92.10	94.67	2939954
2020-12-11	92.87	93.34	91.07	92.17	3041969
2020-12-14	93.46	93.95	90.26	90.42	3837868
2020-12-15	91.66	92.69	89.72	92.68	2249607
2020-12-16	93.21	94.03	91.72	93.59	2234040
2020-12-17	93.87	94.32	93.05	94.08	1822460
2020-12-18	93.96	93.96	91.05	91.57	4337213
2020-12-21	93.60	96.62	92.21	95.29	4811543
2020-12-22	95.44	96.14	94.97	94.99	2970421
2020-12-23	95.98	97.83	95.75	96.82	1769372
2020-12-24	96.99	97.42	95.79	97.30	960160
2020-12-28	97.82	99.12	97.44	97.55	2138470
2020-12-29	97.56	97.77	95.47	96.18	1902724
2020-12-30	96.50	97.98	95.97	97.88	1405198
2020-12-31	98.00	99.16	97.06	98.85	1290793
2021-01-04	99.73	99.99	96.98	97.84	3429883
2021-01-05	97.79	100.58	97.79	100.14	2171542
2021-01-06	103.00	107.65	102.56	107.38	4394075
2021-01-07	108.65	111.54	108.00	110.73	4795824
2021-01-08	111.00	111.78	108.64	110.56	3001077
2021-01-11	108.23	109.95	107.00	109.31	3312930
2021-01-12	110.26	111.70	108.73	110.76	3119925
2021-01-13	110.55	113.14	110.55	112.08	3015877
2021-01-14	113.03	115.48	112.27	114.40	2841618
2021-01-15	112.23	113.69	111.25	112.53	3396096
2021-01-19	114.25	114.83	112.56	112.86	3399603
2021-01-20	113.07	114.18	111.02	111.38	3931458
2021-01-21	110.36	110.99	106.85	108.54	6253832
2021-01-22	107.11	107.41	103.83	105.34	5438556
2021-01-25	104.00	104.44	100.68	102.53	3733303
2021-01-26	102.99	103.00	99.82	99.93	4237557
2021-01-27	103.19	108.22	100.88	102.69	7617330
2021-01-28	104.50	108.41	103.04	106.84	4667569
2021-01-29	105.47	107.49	103.39	104.26	3535412
2021-02-01	105.13	105.97	102.57	102.86	3712557
2021-02-02	103.94	107.29	103.68	106.04	4621170
2021-02-03	105.94	107.55	105.57	107.21	3947787
2021-02-04	107.99	112.95	107.86	112.66	5819447
2021-02-05	114.50	115.53	113.40	114.48	3925736
2021-02-08	115.01	116.91	114.80	116.00	3391661
2021-02-09	115.58	117.40	114.27	115.93	4071624
2021-02-10	116.94	118.40	116.10	117.62	3982602
2021-02-11	118.00	118.43	115.75	117.16	3273735
2021-02-12	116.79	118.73	116.79	117.35	2497156
2021-02-16	117.46	120.56	116.44	119.80	3985464
2021-02-17	119.37	120.98	117.72	118.91	3104232
2021-02-18	117.50	118.29	115.31	117.02	2348890
2021-02-19	118.57	120.42	117.93	119.56	2989186
2021-02-22	119.45	123.03	119.12	122.58	2902472
2021-02-23	123.74	124.43	120.45	122.54	3003286
2021-02-24	122.46	125.75	122.35	124.48	3314247
2021-02-25	125.48	125.71	118.88	119.24	4067957
2021-02-26	119.53	121.32	116.67	120.19	3995965
2021-03-01	122.38	124.80	121.87	123.93	2714834
2021-03-02	123.50	124.71	122.87	123.46	2486597
2021-03-03	124.34	127.05	124.34	125.41	3043895
2021-03-04	124.43	126.19	122.00	125.94	4583687
2021-03-05	127.30	128.45	120.78	127.70	4443062
2021-03-08	128.70	130.64	127.90	128.69	2684221
2021-03-09	127.18	129.14	125.51	126.30	2564140
2021-03-10	127.25	130.04	126.92	129.53	2068583
2021-03-11	128.83	132.61	128.72	132.10	2296123
2021-03-12	133.95	134.70	131.65	132.55	2217407
2021-03-15	132.50	132.73	128.80	132.60	3208127
2021-03-16	131.51	131.67	128.12	128.49	3221726
2021-03-17	129.94	131.68	127.28	131.65	2840753
2021-03-18	132.29	133.58	127.64	128.31	2443962
2021-03-19	127.38	128.07	123.95	126.43	3318678
2021-03-22	125.48	126.42	124.39	125.22	2090391
2021-03-23	123.95	125.33	121.21	122.41	3862558
2021-03-24	124.29	126.41	123.53	123.91	2096717
2021-03-25	123.37	128.13	121.44	127.87	2716541
2021-03-26	129.86	130.49	126.57	129.59	2864920
2021-03-29	127.66	128.40	124.95	126.49	2128553
2021-03-30	127.22	128.85	126.46	128.56	2732421
2021-03-31	128.22	129.47	126.91	127.23	2389058
2021-04-01	128.41	130.77	128.21	129.78	2589004
2021-04-05	131.36	133.74	131.00	132.60	2583064
2021-04-06	132.10	132.98	131.05	132.03	2264545
2021-04-07	133.09	134.35	132.49	132.97	1805872
2021-04-08	131.38	133.32	129.89	132.73	2193526
2021-04-09	134.00	134.45	132.41	134.17	2107160
2021-04-12	133.72	134.63	132.87	134.24	2384620
2021-04-13	133.63	133.80	131.38	132.67	2335641
2021-04-14	132.54	136.45	132.32	135.77	2924380
2021-04-15	136.07	136.08	132.85	134.87	3432573
2021-04-16	136.04	137.75	135.26	136.68	2888883
2021-04-19	135.92	136.26	133.89	135.41	2383898
2021-04-20	134.34	134.56	129.98	131.50	2459053
2021-04-21	130.32	133.42	127.80	132.91	3035050
2021-04-22	133.55	134.74	132.23	133.00	2305256
2021-04-23	132.59	136.23	131.38	135.68	2531263
2021-04-26	137.00	139.94	136.81	138.29	2169588
2021-04-27	138.61	139.54	138.04	138.95	3486680
2021-04-28	143.00	147.04	142.00	144.36	4601830
2021-04-29	146.01	149.67	145.71	149.23	3349505
2021-04-30	148.13	150.01	147.78	149.08	3817339
2021-05-03	151.07	151.84	148.53	149.92	2636469
2021-05-04	148.89	152.38	147.80	152.02	4227293
2021-05-05	152.82	154.47	151.45	153.60	2027647
2021-05-06	155.00	156.51	152.51	156.44	3664265
2021-05-07	153.68	157.98	153.23	157.71	2480930
2021-05-10	159.14	160.37	157.30	157.38	3298351
2021-05-11	154.81	156.93	153.26	154.76	4332075
2021-05-12	155.90	156.78	152.30	152.97	3298067
2021-05-13	152.24	157.21	152.00	155.89	2953590
2021-05-14	156.98	159.26	156.82	158.11	2855769
2021-05-17	158.03	160.48	157.57	159.90	2229813
2021-05-18	159.29	160.85	156.83	156.91	2247776
2021-05-19	154.12	157.34	152.86	157.15	3298149
2021-05-20	157.64	159.01	155.64	157.81	2893447
2021-05-21	158.59	162.33	158.39	159.05	3551974
2021-05-24	159.99	161.68	159.34	160.74	2087707
2021-05-25	161.47	162.48	158.13	158.22	2670448
2021-05-26	159.32	160.50	157.98	159.84	3143592
2021-05-27	161.85	162.75	160.34	161.79	3488705
2021-05-28	161.83	162.24	159.22	160.78	3365804
2021-06-01	165.27	166.63	163.74	166.25	4188041
2021-06-02	167.00	167.40	164.97	165.92	3099481
2021-06-03	165.06	167.34	164.31	166.29	2513709
2021-06-04	167.07	168.00	165.03	166.26	2886628
2021-06-07	163.50	165.31	162.59	163.55	3223914
2021-06-08	162.70	163.84	161.04	162.73	3513600
2021-06-09	162.60	162.62	159.30	160.60	3284502
2021-06-10	162.99	163.86	158.60	158.74	3710653
2021-06-11	159.20	160.69	159.10	160.65	3826811
2021-06-14	160.40	160.80	157.17	158.71	3372876
2021-06-15	159.38	162.70	158.72	162.11	2789526
2021-06-16	161.44	163.31	159.79	162.20	3140857
2021-06-17	163.47	163.59	151.43	153.55	4308524
2021-06-18	149.60	150.44	147.52	150.02	8383912
2021-06-21	151.55	154.99	151.22	154.89	2874967
2021-06-22	154.30	155.91	152.85	154.89	2363883
2021-06-23	155.61	157.61	155.04	156.37	2032263
2021-06-24	157.59	158.17	155.40	157.57	2077679
2021-06-25	160.54	162.00	159.79	159.99	4238375
2021-06-28	159.41	160.01	155.30	156.00	2693097
2021-06-29	157.37	158.32	153.82	154.15	2151085
2021-06-30	153.69	155.22	153.62	154.69	2631841
2021-07-01	155.53	158.06	155.13	157.15	3354477
2021-07-02	157.70	158.95	157.15	157.40	2247862
2021-07-06	156.76	157.38	154.14	155.50	3566912
2021-07-07	153.61	156.71	153.14	155.04	3042377
2021-07-08	151.90	154.88	149.45	152.46	3313846
2021-07-09	155.38	160.92	155.35	160.55	3638876
2021-07-12	159.18	165.44	158.08	164.85	3250160
2021-07-13	164.85	165.30	162.64	162.84	2536714
2021-07-14	163.07	165.00	157.63	158.84	4190911
2021-07-15	156.66	160.64	156.29	160.35	3069799
2021-07-16	161.65	161.65	157.08	157.52	1955200
2021-07-19	153.45	154.81	150.89	153.61	3757363
2021-07-20	152.96	159.24	152.44	157.98	3306164
2021-07-21	159.61	164.40	159.40	163.21	2508487
2021-07-22	162.20	163.08	158.70	161.43	2966561
2021-07-23	157.00	164.25	156.59	160.08	3516313
2021-07-26	160.05	163.00	160.00	162.34	2055907
2021-07-27	159.95	163.66	159.14	162.54	2167977
2021-07-28	163.04	163.54	159.88	161.39	2314796
2021-07-29	163.50	165.35	162.91	163.91	2587938
2021-07-30	163.16	165.09	160.64	161.70	2661439
2021-08-02	163.14	165.91	158.92	160.10	3934629
2021-08-03	161.05	162.06	155.46	161.43	2868514
2021-08-04	160.28	164.17	159.10	161.19	2722818
2021-08-05	162.22	163.95	162.22	161.99	2749584
2021-08-06	164.85	167.51	164.26	165.95	3394536
2021-08-09	164.84	167.15	163.13	166.21	2239532
2021-08-10	166.21	171.29	166.10	170.67	3442465
2021-08-11	171.00	174.94	169.84	174.55	3880548
2021-08-12	174.50	177.17	173.41	176.93	3274651
2021-08-13	177.18	177.95	175.79	177.73	2368274
2021-08-16	176.00	177.72	175.18	177.32	2115112
2021-08-17	175.27	176.53	171.43	173.28	2791045
2021-08-18	172.33	175.62	171.27	172.02	1760009
2021-08-19	169.12	171.59	166.95	168.10	2478498
2021-08-20	168.18	169.12	165.46	168.22	2595680
2021-08-23	169.42	171.20	168.98	169.35	2019463
2021-08-24	169.89	171.71	169.45	170.05	1668372
2021-08-25	170.59	174.56	170.23	173.93	2184300
2021-08-26	174.40	174.70	171.31	171.63	1867050
2021-08-27	172.31	175.98	171.65	175.80	1747663
2021-08-30	172.14	173.57	165.11	165.19	4300605
2021-08-31	165.03	167.17	163.26	165.97	3791885
2021-09-01	165.96	166.58	161.23	161.68	3343105
2021-09-02	162.50	163.38	159.52	160.06	3118489
2021-09-03	159.99	160.37	156.40	157.26	3361459
2021-09-07	156.95	159.68	156.46	156.93	3437293
2021-09-08	156.49	156.49	152.13	154.60	3342574
2021-09-09	154.84	159.18	154.48	155.78	2904730
2021-09-10	156.91	157.82	155.40	155.56	2855593
2021-09-13	157.07	159.43	156.91	158.93	3349635
2021-09-14	159.59	160.17	153.95	154.39	4075227
2021-09-15	155.22	159.10	154.81	158.91	3210775
2021-09-16	159.60	161.24	159.12	160.17	2627478
2021-09-17	159.10	161.15	158.45	159.57	4829969
2021-09-20	154.09	157.01	153.33	156.37	3429999
2021-09-21	158.00	158.86	156.32	156.50	2845949
2021-09-22	158.68	161.02	158.37	159.62	3001417
2021-09-23	161.65	167.15	161.00	166.02	2977186
2021-09-24	165.13	168.05	164.96	166.17	2695069
2021-09-27	167.69	170.27	167.31	169.76	2611056
2021-09-28	169.44	171.50	167.10	167.38	2935878
2021-09-29	168.62	168.62	165.92	166.55	2004512
2021-09-30	167.88	167.88	161.85	161.97	2711979
2021-10-01	162.61	167.84	161.87	166.54	2696409
2021-10-04	166.54	170.28	165.69	166.11	2759005
2021-10-05	168.08	170.69	166.39	168.72	2089073
2021-10-06	166.92	169.03	164.47	167.87	2032043
2021-10-07	169.73	171.43	167.71	167.88	2011107
2021-10-08	168.44	171.28	167.41	168.80	1713240
2021-10-11	169.50	171.78	166.05	166.18	1929438
2021-10-12	166.23	168.33	165.16	167.65	1697556
2021-10-13	167.57	167.74	159.55	162.10	3853679
2021-10-14	165.15	166.29	162.74	166.01	2282149
2021-10-15	168.00	170.25	167.26	168.38	2762825
2021-10-18	167.30	170.66	167.03	169.16	1760796
2021-10-19	170.20	170.44	167.79	169.79	1955039
2021-10-20	168.92	173.47	168.26	173.25	2614037
2021-10-21	172.48	174.65	165.07	165.69	3420587
2021-10-22	167.00	169.43	165.63	167.84	2943392
2021-10-25	168.21	169.84	166.22	168.68	2368960
2021-10-26	169.30	170.00	164.56	164.85	3204035
2021-10-27	160.14	161.49	151.78	152.50	7343041
2021-10-28	152.81	153.93	150.48	152.50	4440305
2021-10-29	152.84	154.07	150.22	151.03	3863825
2021-11-01	152.27	154.83	152.21	153.01	3181737
2021-11-02	153.22	154.01	150.87	151.91	3788047
2021-11-03	151.00	155.35	150.66	153.90	3334122
2021-11-04	153.00	155.49	152.30	153.46	2462496
2021-11-05	155.59	157.59	154.25	154.87	2389557
2021-11-08	156.48	157.76	154.79	155.52	2279153
2021-11-09	154.56	156.11	153.20	155.42	2154420
2021-11-10	155.48	158.47	155.48	156.28	2274624
2021-11-11	156.28	158.66	155.91	156.55	1822710
2021-11-12	156.83	157.33	155.03	156.80	2143745
2021-11-15	156.80	158.43	155.84	156.36	1772023
2021-11-16	156.50	156.50	152.75	153.82	2678308
2021-11-17	153.70	155.00	151.87	151.95	3107944
2021-11-18	152.07	153.94	150.47	152.99	2485549
2021-11-19	150.50	152.55	148.52	151.32	2754891
2021-11-22	153.37	154.65	150.97	153.21	2681047
2021-11-23	154.00	156.74	153.21	156.29	2596035
2021-11-24	155.13	157.96	155.06	155.86	2308678
2021-11-26	150.54	150.54	144.37	149.16	3081395
2021-11-29	151.24	151.73	145.70	147.02	4261600
2021-11-30	145.15	146.00	140.18	140.53	6024150
2021-12-01	144.50	145.47	138.35	138.37	3540875
2021-12-02	139.71	145.17	139.00	143.36	3028352
2021-12-03	143.02	143.75	140.68	141.90	2773132
2021-12-06	144.98	147.85	143.93	145.94	2928721
2021-12-07	147.97	151.11	147.28	148.58	2840775
2021-12-08	148.89	150.05	148.01	148.81	2513347
2021-12-09	148.24	150.71	147.06	149.17	2311734
2021-12-10	150.52	151.45	148.50	150.41	2415296
2021-12-13	149.26	149.47	145.58	146.04	2608012
2021-12-14	146.62	149.53	145.51	147.92	2213861
2021-12-15	148.35	148.66	144.00	147.39	2702657
2021-12-16	149.73	150.24	147.36	148.02	3341672
2021-12-17	147.35	147.35	142.64	144.08	9088547
2021-12-20	140.39	141.20	136.52	138.35	3246520
2021-12-21	140.37	143.75	140.11	143.51	2509920
2021-12-22	142.97	144.53	142.13	143.73	1669452
2021-12-23	145.26	146.72	144.99	145.10	1720276
2021-12-27	145.46	146.09	143.59	145.89	1291807
2021-12-28	144.78	147.88	144.55	146.20	1025727
2021-12-29	146.20	146.73	145.21	145.59	1332140
2021-12-30	145.75	147.30	145.34	145.49	1213555
2021-12-31	145.20	146.73	144.98	145.09	1356278
2022-01-03	146.08	149.35	145.94	148.34	2381644
2022-01-04	150.43	152.36	149.76	151.15	3478842
2022-01-05	152.23	153.00	148.19	148.26	2106095
2022-01-06	149.07	151.29	146.20	150.73	2622230
2022-01-07	150.63	155.63	149.99	154.69	3286301
2022-01-10	156.79	157.86	154.10	157.15	3876869
2022-01-11	157.53	158.86	155.91	158.51	2178262
2022-01-12	159.53	161.03	158.46	158.79	2133239
2022-01-13	160.17	162.30	159.56	161.37	2407389
2022-01-14	156.94	160.63	154.52	160.56	3633157
2022-01-18	160.62	162.40	155.80	157.08	2393692
2022-01-19	157.45	158.10	151.57	151.61	2019325
2022-01-20	151.69	154.54	149.83	150.27	1962775
2022-01-21	149.45	149.45	145.33	146.52	2727297
2022-01-24	143.24	148.65	140.68	148.30	3964186
2022-01-25	146.73	154.51	144.59	152.16	5634321
2022-01-26	143.95	149.95	142.13	144.90	7626818
2022-01-27	146.82	148.60	140.82	141.68	4048754
2022-01-28	140.81	142.72	138.60	142.62	3599441
2022-01-31	141.34	147.01	140.41	146.73	3789048
2022-02-01	147.00	150.86	145.98	150.49	3064056
2022-02-02	149.48	150.54	146.93	149.62	2446594
2022-02-03	148.91	151.11	147.90	148.29	1978017
2022-02-04	149.00	151.88	148.57	150.35	2201229
2022-02-07	150.96	153.48	150.32	152.17	2300388
2022-02-08	153.50	156.31	152.64	155.98	3376374
2022-02-09	156.94	159.92	156.78	158.84	2173444
2022-02-10	158.36	160.50	156.78	156.91	2865526
2022-02-11	156.19	160.38	154.73	156.00	3041607
2022-02-14	156.60	158.09	154.35	155.14	2598321
2022-02-15	156.99	159.63	156.37	158.89	2090243
2022-02-16	157.46	160.54	157.09	158.86	1761966
2022-02-17	157.09	157.82	153.10	154.36	2201469
2022-02-18	153.76	157.28	153.30	153.96	3158381
2022-02-22	153.52	155.09	151.18	152.93	2095692
2022-02-23	153.83	154.65	148.80	149.47	2942830
2022-02-24	143.01	148.14	141.03	147.77	3693425
2022-02-25	148.82	154.33	148.53	153.59	2019475
2022-02-28	148.98	153.51	147.89	153.27	3407953
2022-03-01	152.38	152.49	140.15	140.68	4335903
2022-03-02	141.95	143.84	139.11	141.20	3700880
2022-03-03	142.12	142.66	136.01	138.52	3837373
2022-03-04	135.01	135.17	131.02	134.12	3864852
2022-03-07	132.49	132.81	124.70	124.80	4877850
2022-03-08	125.93	130.75	122.43	126.08	3683389
2022-03-09	132.18	135.01	130.98	131.91	3061682
2022-03-10	129.00	132.10	127.08	130.26	3328581
2022-03-11	131.46	133.11	129.67	130.09	2514516
2022-03-14	132.95	136.38	132.40	133.67	3001376
2022-03-15	133.73	136.80	132.86	134.27	2853332
2022-03-16	136.99	141.20	134.73	137.84	3376818
2022-03-17	132.07	137.56	131.16	137.55	3153960
2022-03-18	134.03	138.52	134.03	138.21	6579311
2022-03-21	138.20	138.89	133.26	134.44	4071268
2022-03-22	136.36	140.70	135.91	138.17	2964533
2022-03-23	136.77	137.94	132.88	133.99	1994708
2022-03-24	135.21	135.70	133.28	135.07	1883847
2022-03-25	136.09	136.85	134.66	135.88	2240666
2022-03-28	134.95	134.95	131.12	133.25	2747630
2022-03-29	136.29	137.86	135.02	135.69	2236631
2022-03-30	135.70	137.32	133.56	134.47	2795595
2022-03-31	133.92	136.14	131.29	131.29	3273191
2022-04-01	133.02	134.05	130.06	130.89	2829805
2022-04-04	130.97	132.87	129.23	131.67	2230179
2022-04-05	130.94	132.35	130.07	130.42	2333539
2022-04-06	130.22	131.04	128.67	129.28	3611418
2022-04-07	130.04	132.74	126.83	129.31	4729774
2022-04-08	130.41	132.64	129.68	131.76	2597308
2022-04-11	131.95	133.95	130.94	131.23	1858039
2022-04-12	130.91	135.00	130.63	132.23	2026311
2022-04-13	130.48	132.97	130.31	132.62	1704089
2022-04-14	132.73	134.46	132.18	132.59	2289111
2022-04-18	132.23	139.13	132.00	137.98	2731274
2022-04-19	138.09	142.35	138.09	141.59	3119301
2022-04-20	142.73	144.24	141.05	141.85	2035740
2022-04-21	143.13	144.73	139.63	139.98	1925316
2022-04-22	139.22	139.50	135.07	135.28	2458587
2022-04-25	133.92	136.85	131.25	136.46	2573750
2022-04-26	133.63	136.29	132.14	132.23	2764091
2022-04-27	120.98	126.56	119.88	124.35	5465078
2022-04-28	125.77	130.51	125.13	129.38	3265318
2022-04-29	128.85	131.00	124.36	124.62	2806294
2022-05-02	125.54	126.85	123.75	126.64	2266308
2022-05-03	127.51	130.29	126.27	128.65	2096031
2022-05-04	128.72	134.46	128.22	134.30	2266458
2022-05-05	132.00	133.41	129.02	130.33	2605030
2022-05-06	129.85	130.29	125.69	127.04	2434197
2022-05-09	124.78	126.46	122.32	123.22	2852063
2022-05-10	123.87	124.99	117.49	121.03	2982103
2022-05-11	121.26	124.59	119.40	119.59	2785652
2022-05-12	116.00	117.88	111.58	113.55	3952017
2022-05-13	115.67	118.37	115.26	116.46	3067671
2022-05-16	115.83	116.83	112.68	113.97	2427539
2022-05-17	117.81	120.98	116.91	120.41	2943495
2022-05-18	118.12	118.85	114.03	114.39	2942388
2022-05-19	112.46	114.95	112.23	113.33	2508766
2022-05-20	115.10	115.79	110.29	113.70	2586651
2022-05-23	116.57	119.92	115.96	118.80	2243506
2022-05-24	117.19	118.04	113.75	116.83	2568479
2022-05-25	116.36	121.11	115.93	120.22	1973979
2022-05-26	121.96	125.28	121.50	124.41	1898211
2022-05-27	124.49	126.46	124.42	126.46	1890665
2022-05-31	124.96	128.95	124.71	127.86	3758032
2022-06-01	127.76	128.53	123.43	124.96	2400375
2022-06-02	125.73	126.99	123.79	126.37	2070386
2022-06-03	124.88	125.74	123.58	124.05	1908634
2022-06-06	125.26	127.36	123.49	125.68	1758148
2022-06-07	124.48	128.61	124.17	128.23	1914494
2022-06-08	126.60	127.95	124.33	125.17	2043444
2022-06-09	124.87	125.05	119.24	119.34	2861190
2022-06-10	115.84	117.19	111.44	112.58	3779367
2022-06-13	109.01	110.91	106.28	107.01	4449766
2022-06-14	108.11	108.55	105.54	106.58	2054151
2022-06-15	108.71	109.58	105.70	108.17	3081565
2022-06-16	104.83	104.94	98.54	102.11	4951541
2022-06-17	104.26	108.24	103.02	107.26	10006958
2022-06-21	110.69	111.31	105.37	106.46	2917496
2022-06-22	104.70	106.75	104.32	105.63	2311237
2022-06-23	105.33	105.66	102.37	104.21	2486260
2022-06-24	105.43	111.70	105.31	110.09	4053664
2022-06-27	111.25	111.25	109.00	109.60	2187451
2022-06-28	111.58	113.37	108.19	108.52	1692751
2022-06-29	107.90	108.02	105.35	105.61	2438850
2022-06-30	103.00	106.04	101.57	104.19	2177895
2022-07-01	103.73	107.53	103.72	106.82	1536780
2022-07-05	103.68	106.69	102.49	106.66	1890420
2022-07-06	106.26	107.68	104.96	106.04	1576371
2022-07-07	108.05	109.50	106.88	108.84	2517065
2022-07-08	109.50	110.41	107.39	108.61	1879282
2022-07-11	107.37	108.91	106.86	107.17	1784232
2022-07-12	104.00	109.12	103.75	107.04	2510246
2022-07-13	104.95	106.28	102.80	105.53	2064551
2022-07-14	102.68	104.46	101.98	103.45	2788548
2022-07-15	106.52	108.98	104.38	108.15	4156650
2022-07-18	110.45	113.25	109.71	110.49	3418628
2022-07-19	110.43	113.78	110.12	113.02	2490490
2022-07-20	112.55	114.94	112.45	114.76	2092310
2022-07-21	113.20	114.58	111.46	114.27	3507759
2022-07-22	109.39	111.88	107.53	108.93	4201496
2022-07-25	109.70	111.75	107.87	110.93	2435909
2022-07-26	109.50	110.41	106.34	106.36	2372007
2022-07-27	107.54	109.55	106.45	108.94	2613396
2022-07-28	108.78	109.34	105.05	107.71	3337094
2022-07-29	107.93	110.09	107.60	109.83	2366263
2022-08-01	108.42	110.02	106.04	109.73	1897956
2022-08-02	108.84	109.06	106.85	106.94	2209356
2022-08-03	108.41	109.53	107.68	109.06	1553839
2022-08-04	107.46	107.97	106.11	106.29	3323156
2022-08-05	105.42	107.06	105.07	106.33	2455528
2022-08-08	107.00	109.58	106.96	107.82	2890947
2022-08-09	107.93	108.02	105.60	106.38	1816544
2022-08-10	109.08	113.42	108.50	112.74	3480253
2022-08-11	114.98	116.55	114.33	115.27	2615191
2022-08-12	116.34	116.34	114.56	115.74	1594632
2022-08-15	113.07	114.19	112.12	113.66	2328445
2022-08-16	113.51	115.94	112.68	115.46	2191620
2022-08-17	113.15	114.25	112.03	113.61	1962689
2022-08-18	113.79	114.27	112.81	113.85	1699340
2022-08-19	112.75	113.11	111.83	112.21	2157239
2022-08-22	109.84	109.95	107.89	109.00	2271469
2022-08-23	109.72	111.33	109.18	109.81	1809702
2022-08-24	109.85	111.21	108.84	110.36	1662747
2022-08-25	111.19	113.68	110.57	113.66	1565522
2022-08-26	114.00	114.41	109.68	109.82	2212353
2022-08-29	108.85	108.93	106.61	107.20	2329608
2022-08-30	107.97	108.03	105.99	106.83	1542843
2022-08-31	107.36	107.93	105.67	105.82	2845934
2022-09-01	105.31	105.46	102.26	104.81	2016658
2022-09-02	106.72	107.46	103.65	104.22	1863636
2022-09-06	104.64	104.93	101.12	102.17	2253705
2022-09-07	101.69	105.20	101.69	104.89	2402717
2022-09-08	103.85	106.56	102.37	106.44	2182363
2022-09-09	107.49	108.95	106.97	108.32	1725865
2022-09-12	109.68	111.37	109.15	109.79	2208750
2022-09-13	105.93	106.33	100.84	101.04	3118641
2022-09-14	101.54	101.62	98.53	100.65	3350116
2022-09-15	100.94	104.79	100.86	102.77	3272074
2022-09-16	101.56	102.21	99.42	101.68	5629183
2022-09-19	100.09	102.85	99.79	102.48	1949845
2022-09-20	101.00	101.60	99.57	101.37	2833791
2022-09-21	102.05	103.40	99.40	99.49	3386159
2022-09-22	99.62	99.96	95.35	95.47	2446426
2022-09-23	93.74	95.00	92.19	93.78	2544336
2022-09-26	92.95	94.65	90.85	91.30	2547802
2022-09-27	92.99	93.45	90.27	91.39	2735997
2022-09-28	92.07	95.66	91.42	95.04	3483636
2022-09-29	93.34	94.47	91.94	93.68	2463081
2022-09-30	93.79	94.61	92.02	92.17	2396467
2022-10-03	94.10	95.94	91.96	95.57	2158126
2022-10-04	97.73	99.97	97.40	99.87	3165773
2022-10-05	97.44	99.43	96.86	98.94	2515000
2022-10-06	97.72	98.46	96.13	96.73	2302107
2022-10-07	95.29	95.85	93.32	93.87	2958139
2022-10-10	94.55	95.12	92.69	93.05	1717556
2022-10-11	92.34	95.79	92.19	93.76	2486849
2022-10-12	93.87	94.82	92.98	93.49	1860035
2022-10-13	92.75	98.25	90.71	97.82	2806711
2022-10-14	98.92	99.59	95.27	95.39	2866431
2022-10-17	98.24	98.85	96.39	97.47	1878538
2022-10-18	100.00	100.41	98.05	99.59	2309397
2022-10-19	96.67	97.87	94.58	95.23	2931148
2022-10-20	95.20	97.71	94.33	94.98	3535101
2022-10-21	94.62	96.25	92.94	96.25	3593573
2022-10-24	97.57	98.50	96.43	97.56	2836870
2022-10-25	97.22	102.35	97.22	101.58	2769313
2022-10-26	101.70	103.56	101.65	101.92	2192035
2022-10-27	103.14	104.03	101.53	102.13	3468937
2022-10-28	99.00	107.42	98.51	107.10	4403240
2022-10-31	106.07	107.09	105.05	106.02	2886873
2022-11-01	107.49	108.33	106.00	106.81	1907509
2022-11-02	106.33	107.66	102.98	103.21	2617928
2022-11-03	100.96	101.10	98.35	98.82	2622609
2022-11-04	100.71	102.72	100.19	102.53	2301336
2022-11-07	103.74	104.79	101.84	104.74	2452386
2022-11-08	104.74	106.41	103.98	105.54	1801777
2022-11-09	104.32	104.32	101.39	100.87	1751523
2022-11-10	106.55	114.12	106.55	113.42	3764998
2022-11-11	114.83	118.40	114.26	116.25	4476354
2022-11-14	114.40	115.53	111.44	111.57	3096929
2022-11-15	109.51	110.14	103.34	103.56	5862149
2022-11-16	103.96	104.23	100.16	101.76	3455642
2022-11-17	99.68	100.01	97.55	99.44	2925090
2022-11-18	101.14	101.59	98.22	98.96	2773350
2022-11-21	98.19	101.41	98.05	101.31	2227279
2022-11-22	102.09	103.53	101.05	101.55	1947125
2022-11-23	101.09	102.00	100.15	101.63	1284402
2022-11-25	101.14	101.95	100.90	101.72	589204
2022-11-28	100.12	101.27	99.13	99.58	1629064
2022-11-29	99.81	102.16	99.28	102.08	1490045
2022-11-30	102.15	103.37	98.50	103.24	3160332
2022-12-01	100.03	102.07	98.46	99.32	2353109
2022-12-02	98.15	100.25	97.50	97.69	2915578
2022-12-05	96.33	96.89	94.09	95.02	3462496
2022-12-06	95.10	96.72	92.76	94.03	3408823
2022-12-07	93.45	94.97	92.73	93.23	2914021
2022-12-08	93.79	94.49	92.50	93.58	2786009
2022-12-09	93.10	95.41	93.10	94.41	1992776
2022-12-12	94.93	98.11	94.24	97.52	2809761
2022-12-13	101.31	103.22	97.86	98.86	3411838
2022-12-14	98.24	99.30	95.18	96.60	3348246
2022-12-15	94.98	95.49	92.30	93.85	3385057
2022-12-16	91.75	92.79	89.22	90.10	6729237
2022-12-19	89.83	90.48	86.98	87.87	5174620
2022-12-20	87.77	88.95	87.31	88.39	4167933
2022-12-21	89.33	90.35	88.92	89.72	4594875
2022-12-22	88.45	89.50	87.22	89.49	4602622
2022-12-23	89.81	90.76	89.11	90.69	1902561
2022-12-27	90.83	91.44	89.91	90.75	1801691
2022-12-28	91.07	91.94	89.54	89.70	2231917
2022-12-29	90.12	92.81	89.93	92.67	1740754
2022-12-30	91.51	93.07	91.24	92.96	2065520
2023-01-03	92.66	95.60	92.41	92.97	2619445
2023-01-04	94.56	97.98	94.23	95.80	3177540
2023-01-05	92.50	94.36	91.53	93.98	3406616
2023-01-06	94.32	97.76	94.21	97.07	3668605
2023-01-09	97.84	99.43	96.58	97.45	4384127
2023-01-10	96.60	98.53	95.35	98.50	3196205
2023-01-11	99.23	102.68	98.82	101.79	4095117
2023-01-12	102.62	102.83	99.68	101.02	2581752
2023-01-13	99.41	103.36	98.63	102.85	3229379
2023-01-17	103.00	104.34	102.37	103.63	3493422
2023-01-18	103.35	104.64	101.85	101.90	2670947
2023-01-19	97.31	98.57	94.01	97.91	5115561
2023-01-20	99.05	104.34	98.88	104.18	4136706
2023-01-23	104.29	107.35	103.80	107.12	3567350
2023-01-24	105.76	108.89	105.76	106.51	3621418
2023-01-25	104.94	116.68	103.11	116.09	10490269
2023-01-26	116.50	117.83	114.53	116.07	4884024
2023-01-27	117.32	119.44	116.46	117.58	3612448
2023-01-30	116.44	117.45	115.00	115.00	4310800
2023-01-31	116.07	119.02	114.80	119.00	4298581
2023-02-01	113.00	117.70	111.93	116.33	6732358
2023-02-02	118.20	123.09	117.51	121.22	5893538
2023-02-03	118.79	123.04	117.75	121.44	3205720
2023-02-06	119.62	120.06	117.38	117.64	2541933
2023-02-07	117.55	120.94	117.35	120.10	2953622
2023-02-08	118.52	119.33	117.19	117.22	2322250
2023-02-09	117.70	118.56	114.93	115.60	2180322
2023-02-10	115.00	115.81	114.15	115.39	1666613
2023-02-13	114.97	117.54	114.47	117.37	2157400
2023-02-14	116.44	117.40	114.23	115.35	2831086
2023-02-15	113.76	115.89	112.96	114.63	2097163
2023-02-16	112.90	113.72	111.51	111.55	2284435
2023-02-17	110.89	111.46	109.22	111.17	2651615
2023-02-21	110.34	110.34	107.81	108.15	3325311
2023-02-22	108.57	109.48	107.80	108.59	2120176
2023-02-23	109.58	110.90	107.29	109.51	2031039
2023-02-24	107.56	109.75	107.27	109.64	1932037
2023-02-27	111.00	111.59	108.82	109.03	1792413
2023-02-28	109.44	110.59	109.01	109.08	2777526
2023-03-01	109.49	109.82	108.09	108.58	1976205
2023-03-02	106.68	108.54	105.84	108.19	2178733
2023-03-03	109.15	110.37	108.23	109.78	1725484
2023-03-06	109.63	110.26	108.09	108.50	1758656
2023-03-07	107.89	108.44	105.16	105.51	2823060
2023-03-08	106.05	106.78	104.22	104.94	2338535
2023-03-09	104.68	105.08	100.61	100.94	2790606
2023-03-10	99.62	101.43	96.45	98.19	5669085
2023-03-13	94.68	96.08	90.62	93.32	7336440
2023-03-14	96.92	99.20	94.12	96.07	5396238
2023-03-15	91.54	93.04	89.56	92.93	6946198
2023-03-16	90.89	94.61	89.44	93.56	3983691
2023-03-17	92.61	92.65	89.43	89.71	6716513
2023-03-20	90.96	93.60	89.65	90.24	4952733
2023-03-21	93.90	95.84	93.36	94.56	4360698
2023-03-22	94.80	95.40	90.96	91.01	2689854
2023-03-23	91.34	92.83	88.30	89.91	4584146
2023-03-24	88.10	90.65	86.84	90.45	3069230
2023-03-27	93.28	93.78	90.63	91.75	2466911
2023-03-28	90.71	92.39	90.69	91.12	1941800
2023-03-29	92.96	94.24	92.26	94.12	2629821
2023-03-30	95.52	96.32	93.95	94.18	3410907
2023-03-31	94.94	96.36	94.02	96.16	2534044
2023-04-03	96.05	97.38	95.25	96.32	2060463
2023-04-04	97.45	97.94	95.05	96.63	2927152
2023-04-05	95.60	95.60	92.94	94.84	2853837
2023-04-06	94.90	95.68	94.37	94.93	2045893
2023-04-10	93.40	95.44	92.45	95.22	2422007
2023-04-11	96.13	99.15	95.56	98.43	2899840
2023-04-12	99.29	99.49	95.30	95.69	3419221
2023-04-13	95.56	96.53	94.53	95.88	2438938
2023-04-14	97.78	98.50	95.93	96.58	2752929
2023-04-17	95.51	97.86	94.00	97.83	2505449
2023-04-18	98.00	98.04	96.20	97.55	2549454
2023-04-19	98.10	99.68	96.95	99.30	2191248
2023-04-20	97.70	97.70	96.25	97.27	2247199
2023-04-21	96.87	97.17	95.19	96.59	2540788
2023-04-24	96.49	96.73	95.82	96.34	1404341
2023-04-25	94.88	95.82	94.57	94.95	2635168
2023-04-26	95.20	95.98	93.55	94.42	2271439
2023-04-27	95.05	97.00	94.06	95.99	5042900
2023-04-28	93.00	98.20	92.00	97.30	5343381
2023-05-01	97.29	97.48	92.85	93.17	3047517
2023-05-02	91.70	92.69	88.30	89.55	6385646
2023-05-03	89.89	90.50	87.57	88.03	4820463
2023-05-04	86.71	87.21	83.93	85.63	5271262
2023-05-05	87.45	89.39	87.05	88.01	2692362
2023-05-08	88.81	89.65	88.32	89.07	3118089
2023-05-09	87.99	89.39	87.38	89.01	2002975
2023-05-10	90.45	90.93	86.08	87.04	2156307
2023-05-11	86.11	87.53	85.23	86.82	3009885
2023-05-12	87.37	87.51	85.52	86.34	2640973
2023-05-15	86.98	89.25	86.55	89.12	2541612
2023-05-16	94.00	94.45	90.87	90.95	8302983
2023-05-17	92.01	94.84	91.11	94.69	4784051
2023-05-18	94.69	99.58	94.21	99.23	5913866
2023-05-19	99.51	99.99	96.53	97.93	5464732
2023-05-22	98.44	100.08	98.29	99.45	2843482
2023-05-23	99.50	103.87	99.41	102.17	4960362
2023-05-24	101.31	102.04	98.78	99.49	2577182
2023-05-25	99.49	100.60	98.72	99.92	2796823
2023-05-26	100.48	103.10	100.02	102.85	3093056
2023-05-30	103.21	105.05	102.60	104.71	3313332
2023-05-31	103.60	104.75	101.64	104.21	5192376
2023-06-01	105.03	106.91	103.69	106.24	3424499
2023-06-02	108.34	111.38	107.89	110.49	4997566
2023-06-05	110.96	110.10	108.99	110.49	2035916
2023-06-06	109.11	112.45	109.00	112.02	3404591
2023-06-07	112.63	114.11	112.26	113.54	2415795
2023-06-08	113.00	113.45	110.75	111.63	2985247
2023-06-09	112.24	112.38	110.65	111.49	2141603
2023-06-12	111.12	112.58	110.75	111.83	2105335
2023-06-13	111.89	114.12	111.33	113.65	2682794
2023-06-14	114.00	114.91	111.68	112.33	2376521
2023-06-15	111.11	112.09	108.56	111.65	2928757
2023-06-16	112.02	112.24	109.57	110.07	4280950
2023-06-20	109.23	109.76	108.34	109.12	2230452
2023-06-21	108.69	109.41	107.95	108.28	1741568
2023-06-22	107.93	107.93	106.09	106.91	1562992
2023-06-23	105.50	107.39	105.15	106.60	2271590
2023-06-26	106.94	109.16	106.18	106.22	1805617
2023-06-27	106.20	109.25	106.10	108.70	1659601
2023-06-28	108.47	109.29	106.88	109.26	2561488
2023-06-29	109.05	109.67	107.98	109.26	2722691
2023-06-30	110.42	110.94	108.73	109.37	2212868
2023-07-03	109.47	111.49	109.20	111.05	826630
2023-07-05	109.50	110.59	108.68	109.12	2574338
2023-07-06	107.50	107.58	105.55	107.26	2072578
2023-07-07	107.16	109.27	106.82	108.04	1449651
2023-07-10	107.90	110.31	107.81	109.45	3185454
2023-07-11	110.50	112.54	109.72	112.20	2940071
2023-07-12	114.20	114.92	112.25	112.74	1825214
2023-07-13	112.96	114.48	112.61	114.18	1554637
2023-07-14	114.57	114.86	111.15	111.55	1784373
2023-07-17	111.08	113.83	111.01	113.43	1654070
2023-07-18	113.91	116.58	113.75	116.07	3081826
2023-07-19	116.56	118.96	116.06	117.96	3486544
2023-07-20	114.99	116.77	113.66	114.99	5867267
2023-07-21	116.44	118.69	113.53	115.57	5496505
2023-07-24	115.53	117.49	115.10	117.22	3173574
2023-07-25	117.34	117.53	114.32	114.51	2586155
2023-07-26	115.06	116.61	113.80	114.04	2665991
2023-07-27	115.12	116.63	113.53	114.02	2582199
2023-07-28	116.13	116.30	114.36	114.85	2062716
2023-07-31	115.17	117.05	115.09	117.02	3082308
2023-08-01	116.25	116.92	115.27	116.48	2889658
2023-08-02	114.74	114.74	111.66	113.25	2300594
2023-08-03	112.81	113.38	111.62	112.32	1955529
2023-08-04	112.58	114.61	112.10	113.38	2250728
2023-08-07	114.10	115.29	113.91	115.27	2420353
2023-08-08	112.33	114.80	111.13	114.59	2028258
2023-08-09	114.08	114.50	111.76	111.81	1919703
2023-08-10	112.64	113.16	110.05	110.54	1961314
2023-08-11	110.00	110.91	109.00	110.38	1606356
2023-08-14	109.48	109.62	107.76	109.16	2137700
2023-08-15	107.44	107.44	105.63	106.91	2625433
2023-08-16	106.48	106.90	104.57	104.92	1695958
2023-08-17	105.40	106.26	104.47	105.07	1822207
2023-08-18	103.81	105.50	103.81	105.04	1517351
2023-08-21	105.27	105.30	103.20	104.39	1533376
2023-08-22	104.53	104.57	100.08	100.30	3079246
2023-08-23	100.25	101.66	99.75	101.62	1832691
2023-08-24	101.83	103.20	100.82	101.48	1548368
2023-08-25	101.49	102.08	99.88	100.85	1264218
2023-08-28	101.79	102.67	100.96	101.59	1446002
2023-08-29	101.36	104.38	101.24	103.52	2089242
2023-08-30	103.60	104.00	102.22	102.56	1647032
2023-08-31	103.10	103.43	102.04	102.39	1875547
2023-09-01	103.16	104.49	103.16	103.50	1556842
2023-09-05	103.07	103.78	101.51	101.74	1976194
2023-09-06	101.07	101.69	99.54	101.46	2229564
2023-09-07	100.63	100.90	99.66	99.92	2138069
2023-09-08	99.88	100.05	98.73	99.92	2431946
2023-09-11	100.88	101.74	99.85	100.03	1820115
2023-09-12	99.73	101.81	99.03	101.05	2670721
2023-09-13	101.74	101.97	99.36	100.34	1802997
2023-09-14	101.40	102.66	101.40	102.26	1848416
2023-09-15	101.92	104.61	101.23	104.46	4096965
2023-09-18	103.89	103.97	102.11	102.58	1479168
2023-09-19	102.58	102.97	101.64	101.69	1388883
2023-09-20	102.49	103.29	100.30	100.56	1441795
2023-09-21	100.15	100.51	98.89	98.93	1667812
2023-09-22	98.85	99.08	97.61	98.27	2089364
2023-09-25	97.65	98.70	97.02	97.88	1599203
2023-09-26	97.00	98.59	96.17	97.10	2132187
2023-09-27	97.51	97.55	94.72	95.49	2417839
2023-09-28	95.45	97.09	95.07	97.01	1840693
2023-09-29	97.69	98.65	96.59	97.05	1859307
2023-10-02	96.87	97.50	94.65	95.12	2997762
2023-10-03	94.07	94.52	92.53	93.05	2191842
2023-10-04	93.28	93.59	91.79	92.61	2518499
2023-10-05	91.85	92.52	90.88	92.11	2275872
2023-10-06	91.35	94.46	91.02	93.54	2314899
2023-10-09	92.59	94.88	92.37	94.33	2244014
2023-10-10	95.23	98.29	95.23	96.98	2468039
2023-10-11	97.00	98.59	95.85	97.12	1486810
2023-10-12	97.71	97.88	95.44	96.91	1846989
2023-10-13	97.70	98.23	94.57	95.20	2246106
2023-10-16	96.41	97.51	95.54	97.15	1645676
2023-10-17	95.91	99.26	95.91	98.04	2113797
2023-10-18	97.04	97.57	95.59	95.93	1575139
2023-10-19	94.51	95.18	92.31	92.70	3480087
2023-10-20	92.40	92.86	89.74	90.23	2483692
2023-10-23	90.06	91.77	89.50	90.38	1834458
2023-10-24	90.71	91.32	88.83	89.20	2597577
2023-10-25	88.60	90.13	88.23	88.97	2369600
2023-10-26	89.41	91.09	89.08	89.51	3549698
2023-10-27	96.49	99.77	96.16	97.74	6534076
2023-10-30	98.62	101.26	98.42	100.54	3923639
2023-10-31	100.88	101.83	99.82	101.29	2619288
2023-11-01	101.65	101.72	99.37	100.27	2186007
2023-11-02	102.00	104.93	101.38	104.65	3287129
2023-11-03	105.87	108.13	105.87	106.32	3376702
2023-11-06	106.10	106.92	104.64	105.45	2340742
2023-11-07	104.84	105.74	104.44	105.01	2009736
2023-11-08	105.00	105.85	104.32	105.08	2054027
2023-11-09	105.76	106.02	103.99	103.89	1801963
2023-11-10	104.00	104.63	102.63	104.58	2504101
2023-11-13	104.04	106.06	103.79	104.37	3010121
2023-11-14	106.93	108.13	106.76	107.01	3213717
2023-11-15	107.28	107.54	105.51	106.00	3303823
2023-11-16	106.45	106.57	104.21	105.01	2825121
2023-11-17	105.86	107.68	105.03	107.68	2309668
2023-11-20	107.55	107.66	106.43	107.15	2255839
2023-11-21	106.81	107.25	105.60	105.78	1545347
2023-11-22	106.40	107.07	105.39	106.77	1342790
2023-11-24	107.08	107.36	106.23	106.57	524055
2023-11-27	105.70	106.61	105.43	106.18	1556795
2023-11-28	106.37	109.05	106.14	108.58	1874580
2023-11-29	109.18	111.56	109.18	110.13	2087529
2023-11-30	110.80	111.97	110.18	111.66	2439315
2023-12-01	111.34	115.14	111.34	113.93	3422261
2023-12-04	112.99	116.02	112.64	114.94	3594024
2023-12-05	114.44	116.31	113.67	115.32	3572618
2023-12-06	117.27	118.09	113.49	113.77	2480056
2023-12-07	114.06	115.93	113.42	115.38	3674996
2023-12-08	115.50	118.55	114.89	118.09	3024938
2023-12-11	117.73	119.67	117.13	118.81	3138230
2023-12-12	118.52	121.06	118.52	120.29	3666368
2023-12-13	121.00	125.21	120.07	125.09	3871410
2023-12-14	126.77	130.15	126.68	129.20	6375731
2023-12-15	128.37	129.95	127.50	129.68	5016580
2023-12-18	130.08	130.87	129.60	129.98	2630737
2023-12-19	129.57	132.06	129.22	131.52	2663239
2023-12-20	131.68	132.14	127.73	127.73	2780409
2023-12-21	128.89	130.63	128.63	129.64	3203327
2023-12-22	130.15	131.36	129.19	129.74	1371487
2023-12-26	129.74	130.82	129.23	130.73	863998
2023-12-27	130.94	131.28	130.00	131.15	1007396
2023-12-28	131.13	132.27	130.80	132.02	1198198
2023-12-29	131.81	132.50	130.65	131.12	1385028
2024-01-02	130.60	132.33	129.89	132.11	2176697
2024-01-03	130.81	131.64	129.02	130.72	2505221
2024-01-04	130.24	131.33	129.27	129.77	2605756
2024-01-05	129.44	134.26	129.01	132.42	3511572
2024-01-08	131.45	133.81	130.79	133.71	2624734
2024-01-09	131.99	133.47	131.25	132.93	2600108
2024-01-10	131.28	131.54	127.41	128.94	3669344
2024-01-11	128.92	128.92	126.74	128.34	2008214
2024-01-12	128.62	129.34	126.73	127.70	2288610
2024-01-16	126.90	128.03	126.07	127.52	2762676
2024-01-17	125.54	127.57	125.13	126.08	2384459
2024-01-18	124.92	125.51	123.23	124.92	2919922
2024-01-19	125.85	128.49	124.74	127.98	2981479
2024-01-22	128.85	131.50	128.56	129.68	3726247
2024-01-23	130.18	130.30	129.09	129.76	2163842
2024-01-24	130.59	132.30	130.05	131.09	2583267
2024-01-25	132.34	134.00	131.81	132.55	4207439
2024-01-26	132.55	139.48	132.55	138.72	5350445
2024-01-29	139.64	140.86	136.95	138.48	2656538
2024-01-30	138.37	139.19	137.97	138.61	1777803
2024-01-31	137.11	138.63	135.00	135.32	2192269
2024-02-01	135.36	136.59	132.15	134.56	2016887
2024-02-02	134.04	137.25	133.03	136.48	2128070
2024-02-05	135.02	135.72	133.90	135.24	1810203
2024-02-06	134.78	135.45	133.03	134.35	1567531
2024-02-07	134.85	135.13	132.31	133.97	1445814
2024-02-08	133.89	135.53	132.50	134.78	1567653
2024-02-09	135.11	135.50	133.35	135.17	1353522
2024-02-12	135.60	138.03	134.82	137.48	1522380
2024-02-13	135.14	135.14	132.39	133.53	2133402
2024-02-14	134.95	135.21	133.27	135.11	1271923
2024-02-15	135.77	137.21	135.38	136.36	1527017
2024-02-16	136.01	138.01	135.13	137.23	1631602
2024-02-20	130.83	138.95	129.69	137.39	16526508
2024-02-21	136.06	136.75	134.07	135.01	6491433
2024-02-22	134.75	136.28	134.32	134.56	4344335
2024-02-23	135.39	136.54	134.35	135.52	3092451
2024-02-26	134.97	136.99	134.39	134.49	2172587
2024-02-27	135.31	137.08	134.21	136.82	3131005
2024-02-28	136.33	138.31	136.25	137.62	2947350
2024-02-29	138.42	138.42	136.16	137.61	3643465
2024-03-01	137.72	137.91	135.94	136.77	2251783
2024-03-04	136.34	137.31	135.80	135.99	2589693
2024-03-05	134.60	139.95	134.60	137.56	3313749
2024-03-06	137.69	138.10	135.08	135.74	2182399
2024-03-07	136.50	138.18	136.35	137.65	1593999
2024-03-08	138.00	138.92	136.76	137.23	1960039
2024-03-11	136.97	138.59	135.96	138.46	2001056
2024-03-12	139.00	140.47	138.16	140.27	2262854
2024-03-13	140.47	141.17	139.78	140.61	1974837
2024-03-14	140.29	141.14	138.20	139.43	2248478
2024-03-15	137.10	139.91	135.34	135.55	4262173
2024-03-18	136.00	136.84	135.13	136.27	2799311
2024-03-19	136.57	137.91	136.25	136.85	2282101
2024-03-20	136.46	141.80	135.89	141.77	2341034
2024-03-21	142.67	143.99	142.03	143.18	2401551
2024-03-22	143.30	143.67	141.08	141.16	1847733
2024-03-25	140.15	141.96	140.00	140.55	2376265
2024-03-26	140.92	141.93	140.66	140.83	1729923
2024-03-27	141.82	144.57	141.47	144.51	2593270
2024-03-28	145.60	149.28	145.00	148.89	4039497
2024-04-01	148.85	148.89	144.99	145.30	1638915
2024-04-02	144.50	144.92	143.12	144.41	1924683
2024-04-03	144.10	144.71	142.42	143.27	1949709
2024-04-04	146.76	147.21	142.05	142.13	2419106
2024-04-05	142.11	143.69	141.68	143.52	1567339
2024-04-08	143.78	145.24	143.53	143.92	1717325
2024-04-09	144.12	144.50	142.50	143.52	1354775
2024-04-10	141.16	141.57	138.15	139.94	3041265
2024-04-11	140.12	141.37	137.60	140.34	2153334
2024-04-12	138.18	139.66	137.86	139.62	2530555
2024-04-15	141.80	142.43	138.15	139.18	2862696
2024-04-16	138.30	138.61	136.25	136.41	2206372
2024-04-17	137.75	138.57	136.52	136.77	1762320
2024-04-18	137.99	143.66	137.99	141.63	3001370
2024-04-19	142.26	145.19	142.26	142.91	2530894
2024-04-22	144.10	147.28	143.09	147.25	2875531
2024-04-23	147.08	149.94	146.88	147.90	2503162
2024-04-24	147.14	149.60	146.76	148.87	3961836
2024-04-25	148.34	149.00	144.93	145.97	3757765
2024-04-26	145.16	148.98	144.70	146.21	4328677
2024-04-29	146.83	147.27	144.79	145.50	2169353
2024-04-30	144.37	145.03	143.34	143.43	2038180
2024-05-01	143.00	143.82	141.15	141.64	1948347
2024-05-02	143.19	143.44	141.46	141.81	2105951
2024-05-03	143.18	143.43	142.03	142.41	1638256
2024-05-06	143.43	144.60	142.83	143.33	1493572
2024-05-07	144.19	144.62	141.61	142.56	1927112
2024-05-08	142.09	143.22	141.52	142.83	1269020
2024-05-09	142.66	143.46	141.94	141.89	1583136
2024-05-10	142.25	143.15	142.02	142.56	1322491
2024-05-13	143.88	144.24	141.91	142.20	1058405
2024-05-14	143.04	143.75	142.14	143.08	1680234
2024-05-15	144.04	145.38	143.54	144.35	2064829
2024-05-16	144.40	144.97	140.41	141.05	3111300
2024-05-17	142.15	142.23	140.85	141.81	1380022
2024-05-20	141.81	142.03	140.10	140.62	1340760
2024-05-21	140.27	141.02	139.95	140.42	1948158
2024-05-22	139.97	141.59	139.23	139.43	1715520
2024-05-23	139.64	139.64	136.21	137.49	2788713
2024-05-24	138.05	139.24	137.44	137.62	1571698
2024-05-28	137.74	138.11	136.23	136.62	1659865
2024-05-29	134.82	136.19	133.70	135.65	1616188
2024-05-30	136.24	136.87	135.12	136.18	1707047
2024-05-31	136.51	137.76	136.22	137.63	4432570
2024-06-03	137.43	138.00	134.89	137.12	2002780
2024-06-04	135.47	136.55	133.71	134.48	1942771
2024-06-05	134.82	135.68	133.54	135.48	2226520
2024-06-06	136.57	138.62	135.87	136.37	2383919
2024-06-07	135.69	141.00	135.29	139.80	2835943
2024-06-10	138.81	141.18	138.32	140.90	2544384
2024-06-11	140.16	140.40	134.55	135.14	2436130
2024-06-12	137.28	138.99	136.17	137.10	2240488
2024-06-13	136.31	136.68	134.29	135.09	1895977
2024-06-14	134.03	135.25	133.30	133.70	2612963
2024-06-17	133.79	137.36	133.50	137.10	2054456
2024-06-18	137.01	138.21	136.77	137.34	1399643
2024-06-20	137.82	138.15	135.84	138.13	1811775
2024-06-21	137.00	137.77	135.21	136.77	3152706
2024-06-24	137.04	139.11	135.63	137.68	1749027
2024-06-25	137.15	137.65	134.76	134.86	1744110
2024-06-26	133.71	136.94	133.08	136.77	2834194
2024-06-27	136.03	136.24	132.92	134.03	3535201
2024-06-28	135.39	138.79	134.66	138.45	4959929
2024-07-01	138.80	141.80	138.45	139.70	3081255
2024-07-02	139.64	140.52	138.73	140.48	2019978
2024-07-03	140.27	140.67	138.00	138.42	1805381
2024-07-05	138.38	138.74	135.88	136.00	2622569
2024-07-08	137.22	138.06	135.50	135.81	2298779
2024-07-09	135.81	138.93	135.36	136.99	2575901
2024-07-10	136.19	137.00	135.41	136.61	1665959
2024-07-11	137.05	139.07	136.56	138.99	1803761
2024-07-12	139.12	139.47	137.50	138.41	1680176
2024-07-15	140.82	144.64	140.21	144.61	3018249
2024-07-16	144.64	149.59	144.19	149.56	3796875
2024-07-17	148.87	151.34	147.44	149.47	2931451
2024-07-18	151.77	153.35	147.69	148.72	3936943
2024-07-19	148.92	149.12	146.30	147.27	2564721
2024-07-22	146.21	147.32	144.50	145.11	3257199
2024-07-23	145.26	147.46	144.84	145.50	3686332
2024-07-24	143.67	148.93	140.50	146.41	4567844
2024-07-25	146.17	150.05	145.49	148.09	2666048
2024-07-26	149.28	150.10	148.41	149.36	1795053
2024-07-29	149.52	149.86	147.38	149.06	1779258
2024-07-30	150.74	152.65	149.32	152.25	2387511
2024-07-31	151.96	152.87	150.97	151.40	2026828
2024-08-01	151.73	152.64	142.34	143.89	3245991
2024-08-02	141.49	141.49	135.80	136.12	3542499
2024-08-05	131.94	133.31	128.23	131.42	3561145
2024-08-06	131.37	134.82	130.78	133.69	3070144
2024-08-07	135.70	137.23	132.10	132.29	2101003
2024-08-08	133.59	135.19	133.21	134.37	1742423
2024-08-09	134.60	135.06	133.28	134.21	1325962
2024-08-12	134.26	135.17	131.88	132.12	1797091
2024-08-13	133.00	134.27	131.78	134.00	1673910
2024-08-14	134.70	136.40	134.04	135.95	1699454
2024-08-15	138.34	141.17	136.07	137.11	2374490
2024-08-16	137.06	139.81	136.58	139.56	1883617
2024-08-19	139.74	143.00	139.74	142.93	1339727
2024-08-20	142.50	142.62	140.92	141.51	1326179
2024-08-21	141.80	142.30	139.19	139.78	1386776
2024-08-22	139.56	140.63	139.06	139.48	2339331
2024-08-23	140.46	143.68	139.52	142.54	2885998
2024-08-26	143.44	144.01	141.63	142.52	1823844
2024-08-27	142.71	143.43	141.86	142.38	1055897
2024-08-28	142.07	144.53	142.07	144.15	1769667
2024-08-29	145.32	145.63	142.77	145.37	1230288
2024-08-30	145.68	147.22	144.85	146.93	1983621
2024-09-03	145.47	147.27	144.93	145.60	1530935
2024-09-04	146.32	147.17	142.85	143.77	1996419
2024-09-05	144.79	145.37	140.92	142.09	2261433
2024-09-06	142.10	145.08	138.14	139.00	2381660
2024-09-09	140.42	143.53	139.95	142.60	1998573
2024-09-10	140.26	140.63	131.55	137.99	7077839
2024-09-11	136.75	136.80	132.61	136.46	2864181
2024-09-12	136.74	138.07	134.73	137.54	1945922
2024-09-13	138.50	140.65	137.64	138.97	1822889
2024-09-16	138.90	141.80	138.90	140.95	2612779
2024-09-17	140.93	146.60	140.93	145.08	2166068
2024-09-18	145.41	148.50	143.86	145.43	2165302
2024-09-19	148.50	153.07	148.11	153.05	3456657
2024-09-20	153.36	153.36	150.71	152.28	3417019
2024-09-23	153.00	154.18	151.17	151.25	1735089
2024-09-24	151.49	151.65	144.36	147.35	2389723
2024-09-25	148.27	148.27	145.67	146.33	1593046
2024-09-26	146.51	148.13	145.30	147.78	1492212
2024-09-27	148.77	150.27	147.57	149.09	1512463
2024-09-30	148.09	149.85	147.50	149.73	1262257
2024-10-01	149.65	149.75	145.37	146.80	1713835
2024-10-02	146.85	148.06	145.18	146.52	1881403
2024-10-03	145.31	145.74	143.30	145.20	1967224
2024-10-04	148.78	153.55	148.77	153.44	2550961
2024-10-07	152.30	153.44	150.66	152.00	2016675
2024-10-08	152.27	152.53	149.46	149.50	1904446
2024-10-09	149.91	151.88	149.21	151.80	2079432
2024-10-10	151.07	152.31	150.12	151.13	1440847
2024-10-11	152.00	156.34	152.00	155.68	2498943
2024-10-14	155.68	157.36	154.04	156.61	2379698
2024-10-15	157.70	159.78	155.83	156.73	2164801
2024-10-16	159.10	159.29	157.42	158.07	1942312
2024-10-17	158.60	160.45	158.07	159.75	2771948
2024-10-18	159.70	159.76	155.36	159.03	2516982
2024-10-21	158.58	159.62	156.02	157.02	2265774
2024-10-22	157.10	157.38	155.37	156.02	2187055
2024-10-23	155.86	157.00	152.98	154.25	2742235
2024-10-24	155.20	155.42	152.22	153.26	3592613
2024-10-25	164.28	167.93	161.11	161.27	6087492
2024-10-28	161.58	165.91	160.09	165.37	4109049
2024-10-29	164.67	165.36	162.48	162.99	2596626
2024-10-30	163.92	167.89	163.06	166.77	2787802
2024-10-31	167.00	167.04	162.77	162.79	3426028
2024-11-01	162.35	165.18	162.02	163.90	3375221
2024-11-04	163.65	163.76	160.32	161.28	2234645
2024-11-05	162.37	166.44	161.92	166.05	2489647
2024-11-06	190.29	198.30	185.97	190.97	12157316
2024-11-07	188.08	189.25	184.55	184.82	4766615
2024-11-08	184.80	187.53	183.25	185.21	4247350
2024-11-11	188.85	191.99	186.37	190.21	5172179
2024-11-12	189.80	191.26	186.47	186.79	3284777
2024-11-13	187.18	189.18	184.91	184.93	3347223
2024-11-14	184.52	185.58	181.63	183.00	3005953
2024-11-15	183.34	185.97	183.08	185.14	4122382
2024-11-18	184.45	186.10	182.07	182.86	2513996
2024-11-19	179.67	182.00	179.08	181.00	2204645
2024-11-20	181.32	181.80	179.95	180.69	2310456
2024-11-21	181.72	184.10	180.76	182.64	3628190
2024-11-22	183.08	187.57	182.82	187.06	2051578
2024-11-25	188.59	193.58	188.03	191.89	4899393
2024-11-26	191.15	192.22	189.30	191.45	2327471
2024-11-27	192.30	193.56	190.23	191.29	1561079
2024-11-29	193.05	194.30	191.87	192.01	1132310
2024-12-02	192.67	193.00	187.32	187.52	2504535
2024-12-03	189.41	189.47	186.58	187.06	2355137
2024-12-04	186.75	187.36	185.00	185.50	1783797
2024-12-05	185.50	186.56	184.37	185.57	1682558
2024-12-06	186.36	188.22	186.00	187.96	2696798
2024-12-09	186.80	188.73	184.60	184.72	3212696
2024-12-10	185.04	185.38	182.85	183.93	2976823
2024-12-11	184.75	186.75	182.88	186.05	2802987
2024-12-12	185.70	186.65	184.17	184.75	2185207
2024-12-13	185.88	186.07	183.67	184.53	2053171
2024-12-16	184.63	185.31	182.97	185.11	2105408
2024-12-17	183.04	184.30	181.07	181.18	2995335
2024-12-18	181.64	182.69	173.96	174.44	3191887
2024-12-19	178.93	180.24	174.29	175.66	4034803
2024-12-20	175.08	180.86	174.27	178.65	5164475
2024-12-23	177.40	180.35	177.17	179.97	2095275
2024-12-24	179.83	182.24	179.65	182.12	931274
2024-12-26	180.76	182.74	180.01	182.36	1255727
2024-12-27	181.09	182.85	179.48	180.22	1209146
2024-12-30	178.15	179.30	175.83	177.93	1726484
2024-12-31	178.49	179.62	177.55	178.32	1175012
2025-01-02	180.00	182.19	177.09	178.71	1792943
2025-01-03	180.00	180.52	177.22	180.43	1886746
2025-01-06	184.98	185.70	181.81	183.52	2277942
2025-01-07	184.98	185.39	180.62	181.89	2508305
2025-01-08	180.45	181.39	178.87	180.14	2355404
2025-01-10	179.09	179.25	174.66	175.29	4405273
2025-01-13	175.48	180.51	174.75	180.33	4205409
2025-01-14	182.45	185.05	181.10	184.72	3534601
2025-01-15	191.17	192.09	188.33	190.68	4534081
2025-01-16	189.99	192.18	187.50	188.44	2802246
2025-01-17	189.00	193.17	187.92	190.97	3723993
2025-01-21	191.00	194.14	191.00	193.21	4203668
2025-01-22	196.74	202.15	195.34	200.93	7313816
2025-01-23	202.30	207.24	200.89	204.03	5093951
2025-01-24	202.64	205.43	202.32	203.53	4654180
2025-01-27	203.02	204.56	200.21	202.51	2859795
2025-01-28	201.39	204.79	200.62	203.12	3495435
2025-01-29	202.54	206.29	202.54	203.91	2906594
2025-01-30	206.05	208.63	203.03	204.62	2840182
2025-01-31	203.08	206.62	203.08	203.71	2752181
2025-02-03	199.74	202.30	197.12	200.91	3050102
2025-02-04	202.45	203.46	199.49	200.12	3090109
2025-02-05	201.82	204.00	198.90	203.78	2371958
2025-02-06	205.60	207.00	203.50	206.64	3633940
2025-02-07	206.94	207.42	202.81	203.21	1772372
2025-02-10	203.42	203.60	197.99	198.79	2595887
2025-02-11	197.37	200.52	197.35	199.28	2049300
2025-02-12	199.12	199.13	193.65	196.54	4601188
2025-02-13	197.21	198.77	192.96	197.31	3213662
2025-02-14	197.80	203.23	197.57	201.56	2506460
2025-02-18	203.40	203.88	201.01	202.80	4548637
2025-02-19	204.00	210.10	203.00	209.82	4670438
2025-02-20	210.00	210.67	200.88	205.37	3975589
2025-02-21	205.57	206.36	199.11	200.20	3960691
2025-02-24	201.31	202.68	195.80	199.92	3057109
2025-02-25	199.96	200.65	190.90	193.91	4520338
2025-02-26	196.17	199.58	195.38	196.77	3543489
2025-02-27	198.57	201.48	196.26	196.98	2866948
2025-02-28	198.60	200.72	196.70	200.55	3699582
2025-03-03	200.30	202.25	193.20	196.18	3680250
2025-03-04	192.06	192.66	180.93	184.90	6272230
2025-03-05	184.98	186.50	181.61	185.95	3509468
2025-03-06	179.79	182.12	175.56	176.13	5779877
2025-03-07	175.00	175.52	168.22	173.17	10064820
2025-03-10	167.99	168.04	160.71	163.87	6937835
2025-03-11	165.13	167.68	163.03	165.40	5541282
2025-03-12	169.50	172.27	167.38	170.45	4947935
2025-03-13	171.69	171.70	164.27	166.12	3388408
2025-03-14	168.61	172.24	167.50	171.87	3898892
2025-03-17	170.00	172.50	159.91	165.26	13698518
2025-03-18	165.61	169.47	164.58	168.78	4972331
2025-03-19	168.00	174.55	166.05	172.60	4132006
2025-03-20	170.44	175.95	170.31	174.47	2845345
2025-03-21	172.67	175.31	171.48	174.82	5075190
2025-03-24	178.33	181.75	176.50	180.86	3801703
2025-03-25	183.94	184.00	180.35	182.44	3463582
2025-03-26	183.40	184.84	178.92	179.83	3258360
2025-03-27	178.04	179.94	175.66	178.15	2463281
2025-03-28	177.26	179.34	171.53	173.53	2617392
2025-03-31	171.51	180.23	171.25	179.30	6130683
2025-04-01	177.18	179.46	175.56	178.22	3248292
2025-04-02	175.00	184.31	173.31	182.18	3578959
2025-04-03	166.00	176.45	158.52	164.04	13576312
2025-04-04	156.90	158.50	146.19	150.57	11073789
2025-04-07	144.94	159.70	143.22	154.67	8586518
2025-04-08	162.94	164.31	149.69	152.35	5796541
2025-04-09	149.37	177.66	147.30	174.91	10828446
2025-04-10	169.50	169.51	156.75	162.16	6294409
2025-04-11	161.42	161.71	155.83	160.97	5339514
2025-04-14	166.16	166.16	159.76	162.52	3174685
2025-04-15	163.67	166.93	163.23	163.54	2734366
2025-04-16	161.50	164.01	157.89	160.06	4003420
2025-04-17	161.32	164.78	158.42	162.77	2340528
2025-04-21	169.08	171.37	161.51	165.16	12120194
2025-04-22	167.93	171.40	167.00	170.20	6890747
2025-04-23	177.00	184.49	175.60	176.46	7665268
2025-04-24	177.00	186.05	176.01	185.05	6516728
2025-04-25	184.69	186.64	182.53	182.73	3464245
2025-04-28	183.25	185.66	181.64	183.13	3185857
2025-04-29	183.10	183.91	180.05	183.08	2603203
2025-04-30	180.20	180.81	174.72	180.26	4171372
2025-05-01	179.74	181.97	178.33	180.22	3232047
2025-05-02	184.05	189.34	182.89	187.83	4696684
2025-05-05	185.47	189.47	185.14	187.90	3105110
2025-05-06	185.00	187.22	184.00	185.71	3461875
2025-05-07	186.93	189.11	185.52	186.55	4734015
2025-05-08	188.93	192.66	188.48	189.50	5081550
2025-05-09	189.84	189.84	186.48	187.76	3178419
2025-05-12	198.23	203.00	197.40	199.95	6841127
2025-05-13	199.76	204.48	199.25	201.04	4635187
2025-05-14	201.65	202.00	196.39	197.24	7114281
2025-05-15	195.52	197.82	193.40	197.50	8200774
2025-05-16	197.39	199.47	195.33	197.22	18227317
2025-05-19	195.79	200.00	194.50	197.41	6054384
2025-05-20	196.36	197.79	194.75	195.95	5240389
2025-05-21	195.00	195.00	186.79	186.93	5918907
2025-05-22	186.88	189.49	186.03	187.96	4771241
2025-05-23	183.57	186.48	183.38	185.08	6580625
2025-05-27	186.68	192.44	186.55	192.05	7053859
2025-05-28	192.84	193.23	190.75	191.08	4359237
2025-05-29	193.28	193.54	189.53	190.76	4204176
2025-05-30	189.44	190.10	186.46	189.15	6183035
2025-06-02	188.60	191.76	186.51	191.46	3858331
2025-06-03	191.52	195.92	190.69	195.63	4623087
2025-06-04	196.14	197.10	192.60	192.86	3022762
2025-06-05	193.18	194.30	190.85	192.00	2559626
2025-06-06	194.94	198.77	194.49	198.14	3452257
2025-06-09	199.00	200.47	197.08	198.99	3622492
2025-06-10	199.28	201.37	197.66	201.00	4808043
2025-06-11	202.00	205.12	199.85	200.53	4464913
2025-06-12	198.50	199.69	196.61	197.68	2541772
2025-06-13	194.11	195.84	191.87	192.83	3413392
2025-06-16	195.01	199.22	193.89	197.62	3080719
2025-06-17	195.90	197.00	193.17	193.92	4038399
2025-06-18	193.33	198.41	193.33	197.17	3404160
2025-06-20	198.82	200.00	197.33	198.37	5359729
2025-06-23	198.14	201.98	196.22	201.64	3541751
2025-06-24	203.63	207.50	201.62	206.36	3549899
2025-06-25	206.92	207.77	205.71	206.03	427967

Explore More About COF

Coins representing dividend payouts and trends

COF Dividend History

Discover Capital One Financial'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

COF Stock Split History

Discover Capital One Financial'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

COF Historical Prices

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

Web Analytics