Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Dollar Tree Inc (DLTR) Historical Prices: Free Download & Interactive Data Table 2025

DLTR Historical Prices

Summary

Key Stock Metrics

60.49

(November 12, 2024)

52-Week Low

118.06

(August 8, 2025)

52-Week High

177.19

(April 21, 2022)

All-Time High

109.17

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-03-09	1.09	1.12	1.09	1.11	2101524
1995-03-10	1.14	1.19	1.11	1.16	2831891
1995-03-13	1.19	1.19	1.15	1.15	982433
1995-03-14	1.19	1.20	1.15	1.17	1029499
1995-03-15	1.17	1.23	1.14	1.20	4978978
1995-03-16	1.23	1.25	1.17	1.17	900436
1995-03-17	1.17	1.20	1.17	1.17	1731025
1995-03-20	1.17	1.21	1.17	1.17	1727988
1995-03-21	1.19	1.22	1.18	1.18	3613896
1995-03-22	1.19	1.22	1.18	1.19	3474201
1995-03-23	1.20	1.20	1.18	1.19	2789381
1995-03-24	1.22	1.22	1.19	1.19	535997
1995-03-27	1.22	1.28	1.19	1.27	772876
1995-03-28	1.27	1.33	1.23	1.33	1257266
1995-03-29	1.33	1.38	1.23	1.28	1635359
1995-03-30	1.28	1.35	1.25	1.32	1085678
1995-03-31	1.35	1.38	1.30	1.35	552703
1995-04-03	1.38	1.50	1.37	1.45	3178105
1995-04-04	1.45	1.48	1.38	1.38	1746198
1995-04-05	1.38	1.45	1.38	1.44	1278529
1995-04-06	1.44	1.44	1.42	1.42	1328632
1995-04-07	1.44	1.44	1.37	1.42	747073
1995-04-10	1.37	1.42	1.37	1.42	214098
1995-04-11	1.42	1.43	1.38	1.43	83500
1995-04-12	1.40	1.43	1.40	1.40	1741656
1995-04-13	1.40	1.43	1.40	1.43	30359
1995-04-17	1.43	1.44	1.40	1.40	200429
1995-04-18	1.40	1.43	1.38	1.38	991531
1995-04-19	1.43	1.43	1.38	1.43	145769
1995-04-20	1.41	1.42	1.37	1.37	176129
1995-04-21	1.37	1.42	1.37	1.37	252051
1995-04-24	1.37	1.37	1.37	1.37	6059
1995-04-25	1.37	1.39	1.34	1.35	911052
1995-04-26	1.34	1.37	1.33	1.34	352274
1995-04-27	1.34	1.40	1.34	1.40	1198050
1995-04-28	1.38	1.50	1.37	1.48	850317
1995-05-01	1.45	1.55	1.45	1.53	944465
1995-05-02	1.55	1.63	1.53	1.58	1327114
1995-05-03	1.63	1.63	1.58	1.61	280908
1995-05-04	1.58	1.61	1.58	1.61	59216
1995-05-05	1.58	1.61	1.56	1.61	718216
1995-05-08	1.56	1.61	1.56	1.59	133619
1995-05-09	1.61	1.61	1.56	1.59	59216
1995-05-10	1.56	1.61	1.56	1.61	10616
1995-05-11	1.56	1.60	1.56	1.56	21247
1995-05-12	1.56	1.66	1.56	1.66	508674
1995-05-15	1.65	1.71	1.65	1.66	572447
1995-05-16	1.70	1.71	1.66	1.69	1141857
1995-05-17	1.68	1.69	1.68	1.69	739479
1995-05-18	1.66	1.67	1.51	1.55	1240560
1995-05-19	1.58	1.58	1.56	1.58	103244
1995-05-22	1.56	1.58	1.53	1.53	156385
1995-05-23	1.53	1.58	1.53	1.58	204985
1995-05-24	1.58	1.58	1.42	1.45	1000643
1995-05-25	1.50	1.50	1.45	1.45	18209
1995-05-26	1.50	1.50	1.45	1.50	50103
1995-05-30	1.47	1.50	1.45	1.45	81982
1995-05-31	1.45	1.48	1.45	1.48	119950
1995-06-01	1.50	1.50	1.45	1.45	136657
1995-06-02	1.45	1.50	1.45	1.47	39472
1995-06-05	1.50	1.51	1.45	1.50	195873
1995-06-06	1.53	1.53	1.50	1.50	127544
1995-06-07	1.51	1.56	1.50	1.56	558778
1995-06-08	1.56	1.66	1.56	1.65	446421
1995-06-09	1.65	1.66	1.61	1.63	332530
1995-06-12	1.66	1.66	1.63	1.65	215616
1995-06-13	1.66	1.66	1.63	1.63	28841
1995-06-14	1.63	1.65	1.63	1.63	36434
1995-06-15	1.66	1.66	1.63	1.63	24284
1995-06-16	1.63	1.66	1.63	1.65	10616
1995-06-19	1.63	1.65	1.56	1.57	373536
1995-06-20	1.61	1.61	1.58	1.60	180685
1995-06-21	1.59	1.61	1.58	1.58	80463
1995-06-22	1.56	1.58	1.55	1.58	781989
1995-06-23	1.58	1.68	1.55	1.65	479818
1995-06-26	1.65	1.65	1.64	1.64	33397
1995-06-27	1.64	1.68	1.64	1.68	51622
1995-06-28	1.64	1.70	1.64	1.70	167016
1995-06-29	1.70	1.70	1.65	1.70	85019
1995-06-30	1.71	1.77	1.70	1.75	437308
1995-07-03	1.75	1.75	1.75	1.75	7578
1995-07-05	1.75	1.76	1.72	1.76	1102384
1995-07-06	1.78	1.84	1.75	1.80	589153
1995-07-07	1.83	1.83	1.78	1.80	217135
1995-07-10	1.83	1.83	1.78	1.78	60734
1995-07-11	1.83	1.91	1.83	1.91	384167
1995-07-12	1.91	1.91	1.88	1.91	28841
1995-07-13	1.93	1.99	1.91	1.99	475262
1995-07-14	1.99	1.99	1.96	1.99	92613
1995-07-17	1.99	2.03	1.96	1.98	200429
1995-07-18	2.03	2.03	1.98	2.01	171573
1995-07-19	2.01	2.01	1.93	1.93	223210
1995-07-20	1.93	1.93	1.91	1.91	10616
1995-07-21	1.91	1.94	1.91	1.93	901955
1995-07-24	1.93	1.93	1.91	1.93	142732
1995-07-25	1.96	1.96	1.91	1.91	276351
1995-07-26	1.96	1.96	1.93	1.96	385671
1995-07-27	1.98	1.98	1.93	1.98	89575
1995-07-28	1.98	1.98	1.93	1.93	276351
1995-07-31	1.93	2.01	1.93	1.99	145769
1995-08-01	1.98	2.01	1.96	2.01	1225373
1995-08-02	1.98	1.98	1.96	1.96	24284
1995-08-03	1.96	1.97	1.96	1.97	221691
1995-08-04	1.96	1.96	1.93	1.93	160941
1995-08-07	1.89	1.93	1.89	1.89	86538
1995-08-08	1.89	1.92	1.89	1.92	7578
1995-08-09	1.89	1.94	1.89	1.91	28841
1995-08-10	1.94	1.94	1.89	1.92	16691
1995-08-11	1.89	1.94	1.86	1.86	273314
1995-08-14	1.86	1.86	1.79	1.79	218639
1995-08-15	1.81	1.81	1.81	1.81	4541
1995-08-16	1.79	1.80	1.79	1.79	343161
1995-08-17	1.78	1.82	1.78	1.82	276351
1995-08-18	1.83	1.98	1.83	1.98	466149
1995-08-21	2.01	2.01	1.96	2.01	136657
1995-08-22	1.96	2.01	1.96	2.01	62253
1995-08-23	1.96	1.97	1.89	1.92	1399998
1995-08-24	1.89	2.00	1.88	1.97	14751695
1995-08-25	1.97	2.01	1.94	1.98	1746198
1995-08-28	1.94	1.98	1.94	1.94	356830
1995-08-29	1.94	1.98	1.91	1.94	1624728
1995-08-30	1.91	1.96	1.91	1.94	548147
1995-08-31	1.96	2.01	1.93	1.96	967246
1995-09-01	1.96	2.03	1.96	1.96	57697
1995-09-05	1.96	2.00	1.96	1.99	305208
1995-09-06	1.96	2.03	1.96	2.01	139694
1995-09-07	1.98	2.03	1.98	1.98	235345
1995-09-08	1.98	2.03	1.98	1.99	526899
1995-09-11	1.99	2.03	1.99	2.02	12134
1995-09-12	1.99	2.03	1.99	1.99	393265
1995-09-13	2.01	2.02	1.99	1.99	258126
1995-09-14	1.99	2.06	1.99	2.03	596747
1995-09-15	2.06	2.09	2.01	2.08	431233
1995-09-18	2.09	2.09	2.04	2.04	65291
1995-09-19	2.04	2.21	2.04	2.21	1601947
1995-09-20	2.19	2.29	2.19	2.21	959652
1995-09-21	2.19	2.39	2.19	2.29	2939707
1995-09-22	2.26	2.26	2.12	2.20	739479
1995-09-25	2.16	2.19	2.16	2.19	1135782
1995-09-26	2.21	2.21	2.16	2.20	390227
1995-09-27	2.16	2.16	1.93	2.04	1775054
1995-09-28	2.07	2.19	2.07	2.14	1096309
1995-09-29	2.14	2.24	2.14	2.24	706066
1995-10-02	2.23	2.26	2.21	2.26	542072
1995-10-03	2.21	2.21	2.03	2.11	1099347
1995-10-04	2.07	2.07	1.93	1.99	1895020
1995-10-05	1.96	2.06	1.96	2.01	306711
1995-10-06	2.01	2.07	2.01	2.03	772876
1995-10-09	2.03	2.06	1.96	1.98	715179
1995-10-10	1.96	1.96	1.94	1.94	438827
1995-10-11	1.98	1.98	1.94	1.98	22766
1995-10-12	1.94	1.99	1.94	1.98	1269416
1995-10-13	1.96	2.01	1.96	2.01	938390
1995-10-16	2.01	2.01	1.94	1.98	886767
1995-10-17	1.93	1.98	1.91	1.92	198910
1995-10-18	1.94	1.94	1.91	1.94	16691
1995-10-19	1.91	1.94	1.91	1.94	16691
1995-10-20	1.94	1.94	1.91	1.94	264201
1995-10-23	1.94	1.94	1.91	1.91	177648
1995-10-24	1.94	1.94	1.88	1.88	62253
1995-10-25	1.91	1.91	1.88	1.89	990012
1995-10-26	1.88	1.91	1.84	1.88	1175269
1995-10-27	1.81	1.81	1.76	1.77	572447
1995-10-30	1.79	1.79	1.75	1.79	252051
1995-10-31	1.81	1.81	1.73	1.78	748591
1995-11-01	1.73	1.76	1.63	1.75	1436448
1995-11-02	1.76	1.81	1.73	1.80	3307169
1995-11-03	1.81	1.81	1.79	1.81	654444
1995-11-06	1.78	1.81	1.78	1.78	147273
1995-11-07	1.81	1.81	1.78	1.78	706066
1995-11-08	1.79	1.81	1.78	1.78	217135
1995-11-09	1.78	1.83	1.77	1.77	1198050
1995-11-10	1.76	1.76	1.71	1.71	754666
1995-11-13	1.70	1.70	1.68	1.68	151829
1995-11-14	1.70	1.73	1.68	1.70	1682425
1995-11-15	1.70	1.73	1.69	1.71	110838
1995-11-16	1.70	1.73	1.70	1.70	103244
1995-11-17	1.73	1.78	1.71	1.78	157904
1995-11-20	1.78	1.78	1.73	1.77	259645
1995-11-21	1.78	1.78	1.73	1.78	640775
1995-11-22	1.73	1.78	1.73	1.78	12134
1995-11-24	1.73	1.78	1.73	1.78	719735
1995-11-27	1.73	1.76	1.73	1.73	127544
1995-11-28	1.73	1.75	1.73	1.75	204985
1995-11-29	1.76	1.79	1.75	1.75	141213
1995-11-30	1.75	1.84	1.75	1.84	329492
1995-12-01	1.84	1.89	1.83	1.88	539034
1995-12-04	1.89	1.93	1.89	1.91	255089
1995-12-05	1.98	2.06	1.94	1.98	827551
1995-12-06	2.03	2.03	1.94	1.94	286983
1995-12-07	1.99	1.99	1.94	1.95	425158
1995-12-08	1.98	1.98	1.88	1.89	740998
1995-12-11	1.88	1.89	1.88	1.89	106282
1995-12-12	1.88	1.93	1.88	1.88	592191
1995-12-13	1.88	1.93	1.88	1.88	1024943
1995-12-14	1.88	1.93	1.88	1.88	235345
1995-12-15	1.93	1.93	1.83	1.86	478299
1995-12-18	1.81	1.83	1.70	1.75	1814541
1995-12-19	1.71	1.71	1.57	1.57	1548806
1995-12-20	1.60	1.63	1.53	1.56	2210844
1995-12-21	1.56	1.56	1.51	1.53	2550983
1995-12-22	1.56	1.56	1.45	1.45	508674
1995-12-26	1.48	1.50	1.45	1.49	4854471
1995-12-27	1.53	1.66	1.52	1.64	3032321
1995-12-28	1.66	1.68	1.63	1.68	851836
1995-12-29	1.68	1.68	1.63	1.63	441865
1996-01-02	1.66	1.66	1.61	1.65	4887869
1996-01-03	1.65	1.68	1.61	1.68	101725
1996-01-04	1.70	1.89	1.70	1.83	1141857
1996-01-05	1.88	1.89	1.83	1.89	1245116
1996-01-08	1.88	1.88	1.85	1.85	12134
1996-01-09	1.89	1.89	1.83	1.83	590672
1996-01-10	1.88	1.88	1.81	1.82	1406073
1996-01-11	1.79	1.84	1.79	1.79	2651205
1996-01-12	1.86	1.86	1.79	1.85	346199
1996-01-15	1.85	1.88	1.84	1.85	1563993
1996-01-16	1.89	1.94	1.89	1.94	573966
1996-01-17	2.06	2.12	2.04	2.04	4315421
1996-01-18	2.07	2.09	2.03	2.09	2049887
1996-01-19	2.09	2.09	2.06	2.06	668113
1996-01-22	2.09	2.09	2.06	2.09	324936
1996-01-23	2.11	2.27	2.11	2.27	2960955
1996-01-24	2.17	2.39	2.16	2.35	2200228
1996-01-25	2.32	2.47	2.32	2.34	2271594
1996-01-26	2.37	2.39	2.30	2.37	1706725
1996-01-29	2.34	2.37	2.27	2.30	1457696
1996-01-30	2.26	2.32	2.26	2.30	297599
1996-01-31	2.26	2.32	2.26	2.32	716698
1996-02-01	2.29	2.30	2.26	2.26	845761
1996-02-02	2.26	2.27	2.19	2.21	853355
1996-02-05	2.26	2.26	2.21	2.23	1190457
1996-02-06	2.27	2.37	2.26	2.37	1673313
1996-02-07	2.37	2.39	2.29	2.30	1680906
1996-02-08	2.29	2.34	2.27	2.27	870061
1996-02-09	2.26	2.30	2.26	2.30	53141
1996-02-12	2.30	2.39	2.30	2.35	532959
1996-02-13	2.32	2.35	2.29	2.30	481337
1996-02-14	2.29	2.31	2.29	2.30	757689
1996-02-15	2.34	2.34	2.29	2.33	498043
1996-02-16	2.29	2.32	2.29	2.30	356830
1996-02-20	2.32	2.34	2.29	2.29	68328
1996-02-21	2.30	2.31	2.29	2.29	86538
1996-02-22	2.32	2.34	2.27	2.34	341642
1996-02-23	2.29	2.30	2.29	2.30	502599
1996-02-26	2.34	2.34	2.29	2.29	605844
1996-02-27	2.28	2.30	2.27	2.28	1778091
1996-02-28	2.30	2.30	2.28	2.29	932315
1996-02-29	2.30	2.49	2.30	2.49	2046864
1996-03-01	2.45	2.52	2.42	2.45	1857051
1996-03-04	2.49	2.63	2.42	2.62	1231448
1996-03-05	2.65	2.67	2.59	2.59	935352
1996-03-06	2.57	2.65	2.55	2.58	432752
1996-03-07	2.59	2.68	2.58	2.63	379596
1996-03-08	2.54	2.57	2.47	2.49	587634
1996-03-11	2.47	2.62	2.47	2.58	841205
1996-03-12	2.58	2.65	2.52	2.52	1261823
1996-03-13	2.56	2.63	2.54	2.62	245976
1996-03-14	2.65	2.78	2.60	2.72	1674831
1996-03-15	2.65	2.83	2.65	2.80	2415845
1996-03-18	2.83	2.98	2.83	2.91	3290463
1996-03-19	2.98	3.05	2.91	2.96	4268340
1996-03-20	2.96	2.98	2.77	2.83	1926898
1996-03-21	2.83	3.01	2.83	3.01	3082439
1996-03-22	3.00	3.03	2.88	2.90	2330810
1996-03-25	2.91	2.93	2.86	2.86	138175
1996-03-26	2.90	2.90	2.86	2.87	522343
1996-03-27	2.90	2.98	2.90	2.96	848799
1996-03-28	2.96	2.96	2.93	2.96	1895020
1996-03-29	2.96	2.98	2.90	2.90	555741
1996-04-01	2.90	2.95	2.90	2.91	860949
1996-04-02	2.90	2.95	2.90	2.90	824514
1996-04-03	2.95	2.95	2.86	2.90	703029
1996-04-04	2.90	2.98	2.88	2.98	1228410
1996-04-08	2.93	2.95	2.90	2.95	288501
1996-04-09	2.93	3.13	2.93	3.13	1538174
1996-04-10	3.13	3.22	3.06	3.08	1747716
1996-04-11	3.11	3.11	2.96	2.96	308230
1996-04-12	2.96	3.05	2.96	3.03	1131240
1996-04-15	3.01	3.06	3.00	3.06	62253
1996-04-16	3.00	3.06	3.00	3.04	326455
1996-04-17	3.06	3.06	3.00	3.00	191316
1996-04-18	3.06	3.10	3.00	3.10	320380
1996-04-19	3.05	3.24	3.05	3.23	1592849
1996-04-22	3.28	3.53	3.15	3.25	1705799
1996-04-23	3.25	3.35	3.14	3.16	969823
1996-04-24	3.24	3.30	3.15	3.27	1235057
1996-04-25	3.28	3.31	3.24	3.24	810880
1996-04-26	3.48	3.73	3.26	3.32	2736372
1996-04-29	3.33	3.41	3.24	3.26	1654171
1996-04-30	3.31	3.33	3.24	3.31	189307
1996-05-01	3.33	3.33	3.30	3.31	119454
1996-05-02	3.26	3.33	3.14	3.21	353301
1996-05-03	3.16	3.33	3.16	3.24	515281
1996-05-06	3.33	3.33	3.24	3.33	248022
1996-05-07	3.24	3.33	3.24	3.24	814930
1996-05-08	3.24	3.28	3.24	3.26	376589
1996-05-09	3.24	3.31	3.24	3.31	160957
1996-05-10	3.31	3.38	3.31	3.35	218659
1996-05-13	3.38	3.70	3.31	3.70	844293
1996-05-14	3.63	3.73	3.48	3.56	699526
1996-05-15	3.58	3.58	3.48	3.56	150832
1996-05-16	3.48	3.56	3.46	3.51	518319
1996-05-17	3.46	3.56	3.46	3.56	308761
1996-05-20	3.56	3.80	3.46	3.73	734963
1996-05-21	3.65	4.00	3.65	3.96	944510
1996-05-22	3.98	3.98	3.73	3.75	388739
1996-05-23	3.83	3.83	3.73	3.73	37452
1996-05-24	3.73	3.83	3.73	3.83	79967
1996-05-28	3.83	3.83	3.65	3.83	742041
1996-05-29	3.75	4.00	3.75	3.98	1565082
1996-05-30	4.00	4.45	3.95	4.15	3934990
1996-05-31	4.22	4.37	3.98	4.20	2196790
1996-06-03	4.25	4.27	4.05	4.20	710663
1996-06-04	4.20	4.20	3.90	3.96	985010
1996-06-05	4.00	4.00	3.85	3.88	751153
1996-06-06	3.85	3.88	3.70	3.78	594246
1996-06-07	3.63	3.70	3.56	3.61	305724
1996-06-10	3.65	3.75	3.63	3.64	640811
1996-06-11	3.56	3.65	3.41	3.46	14775220
1996-06-12	3.43	3.46	3.43	3.44	1112565
1996-06-13	3.46	3.46	3.21	3.22	2423560
1996-06-14	3.21	3.38	3.21	3.26	4051407
1996-06-17	3.26	3.28	3.21	3.21	1863729
1996-06-18	3.21	3.21	3.11	3.14	1396024
1996-06-19	3.12	3.26	3.12	3.24	2288908
1996-06-20	3.24	3.24	3.09	3.12	1054863
1996-06-21	3.16	3.19	3.09	3.16	880733
1996-06-24	3.11	3.16	3.06	3.06	1235057
1996-06-25	3.06	3.14	2.94	2.94	1555979
1996-06-26	2.94	2.99	2.94	2.96	1376787
1996-06-27	3.01	3.16	2.96	3.14	1999383
1996-06-28	3.21	3.31	3.01	3.14	1650121
1996-07-01	3.21	3.21	3.09	3.16	2653357
1996-07-02	3.16	3.16	3.09	3.14	258147
1996-07-03	3.16	3.24	3.12	3.17	2151238
1996-07-05	3.09	3.17	2.89	2.96	1773626
1996-07-08	2.91	3.01	2.91	2.94	473769
1996-07-09	2.91	2.94	2.64	2.82	5140695
1996-07-10	2.77	2.91	2.69	2.72	2663482
1996-07-11	2.79	2.84	2.72	2.77	945533
1996-07-12	2.72	2.79	2.69	2.74	407966
1996-07-15	2.79	2.79	2.57	2.57	2529852
1996-07-16	2.54	2.59	2.27	2.47	2362810
1996-07-17	2.49	2.64	2.42	2.59	2386098
1996-07-18	2.84	2.84	2.64	2.64	2298020
1996-07-19	2.64	2.72	2.62	2.62	1274545
1996-07-22	2.62	2.82	2.62	2.79	1060938
1996-07-23	2.79	2.79	2.69	2.79	2559215
1996-07-24	2.62	2.82	2.52	2.77	1767551
1996-07-25	2.74	2.91	2.72	2.84	586146
1996-07-26	2.84	2.94	2.67	2.79	2282843
1996-07-29	2.79	2.94	2.74	2.86	347226
1996-07-30	2.86	2.86	2.77	2.84	418091
1996-07-31	2.84	2.86	2.77	2.86	137669
1996-08-01	2.77	3.01	2.77	2.91	736978
1996-08-02	3.06	3.06	2.94	2.94	3194964
1996-08-05	2.96	3.04	2.86	2.86	709651
1996-08-06	2.86	2.94	2.86	2.91	478841
1996-08-07	2.91	3.04	2.85	2.96	381651
1996-08-08	3.06	3.28	3.01	3.21	1973058
1996-08-09	3.26	3.47	3.19	3.26	2136051
1996-08-12	3.26	3.33	3.26	3.26	338114
1996-08-13	3.24	3.31	3.19	3.19	811893
1996-08-14	3.21	3.26	3.19	3.24	190319
1996-08-15	3.24	3.48	3.19	3.48	628661
1996-08-16	3.41	3.48	3.41	3.41	101229
1996-08-19	3.51	3.59	3.41	3.56	967798
1996-08-20	3.58	3.58	3.51	3.53	1101427
1996-08-21	3.56	3.56	3.33	3.38	716738
1996-08-22	3.38	3.43	3.38	3.43	24289
1996-08-23	3.43	3.43	3.36	3.41	81992
1996-08-26	3.16	3.33	3.16	3.31	266236
1996-08-27	3.31	3.36	3.26	3.32	142732
1996-08-28	3.31	3.48	3.30	3.33	1846516
1996-08-29	3.33	3.38	3.16	3.16	437329
1996-08-30	3.19	3.19	3.11	3.16	91104
1996-09-03	3.06	3.11	3.01	3.01	67817
1996-09-04	2.96	3.04	2.94	3.04	836193
1996-09-05	3.01	3.43	2.96	3.19	2376985
1996-09-06	3.11	3.26	3.11	3.22	1032588
1996-09-09	3.26	3.27	3.16	3.19	434291
1996-09-10	3.19	3.21	3.06	3.11	522369
1996-09-11	3.01	3.26	3.01	3.26	662073
1996-09-12	3.21	3.43	3.21	3.36	1305922
1996-09-13	3.51	3.51	3.41	3.47	1348447
1996-09-16	3.43	3.67	3.43	3.58	1619746
1996-09-17	3.53	3.65	3.46	3.57	1886004
1996-09-18	3.58	3.65	3.51	3.58	796716
1996-09-19	3.63	3.70	3.58	3.61	843280
1996-09-20	3.61	3.82	3.61	3.75	1378812
1996-09-23	3.78	3.83	3.65	3.83	1357560
1996-09-24	3.80	3.88	3.73	3.83	556783
1996-09-25	3.80	3.99	3.80	3.93	1137877
1996-09-26	3.95	4.14	3.93	4.07	2203878
1996-09-27	4.12	4.15	4.03	4.03	1120665
1996-09-30	4.10	4.10	3.74	3.80	3668743
1996-10-01	3.85	3.98	3.78	3.78	784566
1996-10-02	3.78	3.83	3.53	3.70	1006273
1996-10-03	3.70	4.00	3.70	3.88	3093724
1996-10-04	3.83	3.89	3.83	3.89	128567
1996-10-07	3.89	3.89	3.84	3.89	722813
1996-10-08	3.86	3.94	3.84	3.88	1418299
1996-10-09	3.88	3.89	3.70	3.73	1159130
1996-10-10	3.65	3.75	3.65	3.69	630686
1996-10-11	3.73	3.73	3.63	3.70	547671
1996-10-14	3.70	3.75	3.63	3.74	821005
1996-10-15	3.70	3.75	3.36	3.58	2375973
1996-10-16	3.56	3.61	3.46	3.51	673211
1996-10-17	3.51	3.61	3.51	3.58	109329
1996-10-18	3.61	3.65	3.56	3.61	20239
1996-10-21	3.58	3.61	3.48	3.58	510219
1996-10-22	3.68	3.93	3.63	3.86	3138274
1996-10-23	3.88	4.10	3.80	3.99	3261778
1996-10-24	4.00	4.00	3.95	3.95	224734
1996-10-25	3.98	4.07	3.95	4.05	449479
1996-10-28	4.05	4.22	3.93	3.95	1110540
1996-10-29	4.00	4.00	3.70	3.74	1332247
1996-10-30	3.70	3.83	3.70	3.82	1939656
1996-10-31	3.75	3.83	3.73	3.73	985010
1996-11-01	3.78	3.78	3.56	3.67	1053850
1996-11-04	3.63	3.78	3.63	3.75	1424364
1996-11-05	3.75	3.84	3.73	3.75	1763501
1996-11-06	3.85	4.00	3.85	3.88	816966
1996-11-07	3.89	3.95	3.80	3.80	709651
1996-11-08	3.83	3.90	3.80	3.88	1024488
1996-11-11	3.90	4.03	3.88	4.00	996148
1996-11-12	3.95	4.20	3.95	4.15	1249232
1996-11-13	4.15	4.25	4.07	4.21	368489
1996-11-14	4.17	4.20	3.98	4.07	645873
1996-11-15	4.10	4.10	4.03	4.09	694463
1996-11-18	4.05	4.12	4.03	4.05	502119
1996-11-19	4.15	4.15	4.07	4.14	142732
1996-11-20	4.15	4.20	3.95	4.17	2371923
1996-11-21	4.15	4.15	3.90	3.93	2277780
1996-11-22	3.98	3.98	3.51	3.65	3388321
1996-11-25	3.65	3.68	3.58	3.63	688388
1996-11-26	3.73	3.80	3.65	3.75	1001200
1996-11-27	3.75	3.80	3.75	3.80	303699
1996-11-29	3.75	3.80	3.75	3.78	227772
1996-12-02	3.80	3.80	3.51	3.56	2479237
1996-12-03	3.68	3.73	3.56	3.65	1752364
1996-12-04	3.63	3.70	3.56	3.61	1322122
1996-12-05	3.61	3.65	3.58	3.58	240934
1996-12-06	3.43	3.61	3.43	3.51	877705
1996-12-09	3.53	3.53	3.48	3.49	1353510
1996-12-10	3.49	3.51	3.33	3.36	1942693
1996-12-11	3.24	3.31	3.04	3.21	3501700
1996-12-12	3.28	3.36	3.19	3.24	489969
1996-12-13	3.16	3.33	3.11	3.31	1976096
1996-12-16	3.33	3.38	3.14	3.14	1389949
1996-12-17	3.06	3.26	2.99	3.26	5051615
1996-12-18	3.28	3.38	3.25	3.36	1161155
1996-12-19	3.38	3.51	3.33	3.51	1269482
1996-12-20	3.51	3.53	3.43	3.53	509206
1996-12-23	3.53	3.56	3.43	3.48	770391
1996-12-24	3.47	3.56	3.47	3.56	1264420
1996-12-26	3.58	3.70	3.51	3.65	689401
1996-12-27	3.70	3.73	3.65	3.73	226759
1996-12-30	3.73	3.84	3.68	3.78	1068025
1996-12-31	3.78	3.80	3.67	3.78	2021648
1997-01-02	3.74	3.78	3.58	3.65	1276570
1997-01-03	3.78	3.88	3.75	3.86	3464248
1997-01-06	3.88	3.88	3.78	3.85	1264420
1997-01-07	3.83	3.88	3.83	3.85	911108
1997-01-08	3.88	3.93	3.75	3.90	4589976
1997-01-09	3.91	4.32	3.90	4.11	4439144
1997-01-10	3.95	4.15	3.90	4.12	2123901
1997-01-13	4.03	4.15	3.93	4.10	1141927
1997-01-14	4.09	4.15	3.98	4.10	1538767
1997-01-15	4.05	4.15	4.05	4.15	1676446
1997-01-16	4.10	4.15	4.07	4.15	2445825
1997-01-17	4.10	4.20	4.10	4.12	1730099
1997-01-20	4.12	4.32	4.12	4.30	2440762
1997-01-21	4.32	4.49	4.30	4.47	2733334
1997-01-22	4.45	4.49	4.22	4.27	2916567
1997-01-23	4.30	4.30	4.20	4.20	4112147
1997-01-24	4.15	4.20	4.00	4.00	1691624
1997-01-27	4.03	4.15	4.03	4.10	1662271
1997-01-28	4.15	4.15	4.10	4.15	1308960
1997-01-29	4.15	4.15	4.03	4.07	2054048
1997-01-30	4.07	4.20	4.05	4.20	745078
1997-01-31	4.12	4.27	4.12	4.17	1030563
1997-02-03	4.15	4.20	4.15	4.17	1417277
1997-02-04	4.15	4.17	4.12	4.15	403916
1997-02-05	4.15	4.20	4.12	4.16	588171
1997-02-06	4.16	4.20	4.14	4.19	237897
1997-02-07	4.20	4.20	4.12	4.12	1502317
1997-02-10	4.17	4.17	4.11	4.15	1332247
1997-02-11	4.10	4.25	4.07	4.21	848343
1997-02-12	4.20	4.30	4.19	4.26	991085
1997-02-13	4.30	4.37	4.22	4.35	1026513
1997-02-14	4.32	4.36	4.30	4.36	108317
1997-02-18	4.32	4.40	4.32	4.38	281424
1997-02-19	4.35	4.42	4.35	4.38	200434
1997-02-20	4.35	4.37	4.30	4.32	297624
1997-02-21	4.30	4.35	4.25	4.25	348239
1997-02-24	4.22	4.25	4.17	4.21	353301
1997-02-25	4.17	4.25	4.05	4.07	471744
1997-02-26	4.01	4.05	3.98	4.00	1540792
1997-02-27	4.00	4.03	3.98	4.03	239922
1997-02-28	3.98	4.03	3.80	3.88	595258
1997-03-03	3.88	3.91	3.86	3.89	274336
1997-03-04	3.93	4.07	3.85	4.05	598296
1997-03-05	4.07	4.24	4.03	4.15	1533704
1997-03-06	4.17	4.17	4.11	4.15	190319
1997-03-07	4.15	4.15	4.03	4.05	234859
1997-03-10	4.00	4.00	3.85	3.85	805828
1997-03-11	3.83	3.88	3.75	3.80	476806
1997-03-12	3.79	3.82	3.67	3.67	915158
1997-03-13	3.67	3.70	3.56	3.61	3164599
1997-03-14	3.58	3.61	3.58	3.59	1108515
1997-03-17	3.53	3.53	3.36	3.42	3385283
1997-03-18	3.46	3.46	3.30	3.31	1026513
1997-03-19	3.28	3.36	3.19	3.36	1387924
1997-03-20	3.31	3.65	3.31	3.65	1129777
1997-03-21	3.59	3.73	3.58	3.70	544644
1997-03-24	3.70	3.70	3.61	3.61	435304
1997-03-25	3.65	3.65	3.58	3.64	232834
1997-03-26	3.58	3.65	3.54	3.61	460606
1997-03-27	3.65	3.65	3.59	3.65	89079
1997-03-31	3.61	3.68	3.58	3.65	611448
1997-04-01	3.70	3.98	3.70	3.98	1899156
1997-04-02	3.93	3.95	3.73	3.85	2294993
1997-04-03	4.05	4.10	3.83	3.85	2603755
1997-04-04	3.88	3.95	3.82	3.90	1978121
1997-04-07	3.95	3.95	3.88	3.88	343176
1997-04-08	3.88	4.03	3.88	3.96	762291
1997-04-09	3.94	3.94	3.86	3.86	364439
1997-04-10	3.91	3.95	3.85	3.95	658023
1997-04-11	3.85	3.88	3.83	3.83	470741
1997-04-14	3.84	3.95	3.80	3.90	413029
1997-04-15	3.90	3.99	3.88	3.93	399876
1997-04-16	3.89	3.96	3.88	3.95	1078150
1997-04-17	3.95	3.96	3.83	3.83	957673
1997-04-18	3.83	3.84	3.59	3.61	2294993
1997-04-21	3.68	3.68	3.59	3.61	899970
1997-04-22	3.61	3.67	3.51	3.56	742041
1997-04-23	3.53	3.59	3.50	3.50	692438
1997-04-24	3.70	3.80	3.68	3.70	2714097
1997-04-25	3.68	3.78	3.56	3.63	1949781
1997-04-28	3.65	3.65	3.51	3.57	1163180
1997-04-29	3.68	3.78	3.65	3.78	1056888
1997-04-30	3.73	3.90	3.73	3.90	2611855
1997-05-01	3.86	4.00	3.85	4.00	6651122
1997-05-02	4.00	4.30	3.93	4.05	4258949
1997-05-05	4.10	4.45	4.10	4.42	2197803
1997-05-06	4.36	4.47	4.21	4.36	3456148
1997-05-07	4.30	4.38	4.20	4.32	1587357
1997-05-08	4.33	4.42	4.32	4.38	506169
1997-05-09	4.40	4.45	4.20	4.26	2016586
1997-05-12	4.25	4.42	4.25	4.33	1183430
1997-05-13	4.30	4.32	4.15	4.15	2000396
1997-05-14	4.15	4.17	4.05	4.12	315849
1997-05-15	4.09	4.09	3.98	3.99	1392987
1997-05-16	3.93	3.95	3.83	3.88	913133
1997-05-19	3.88	3.93	3.83	3.88	1019435
1997-05-20	3.78	4.05	3.73	4.04	3461211
1997-05-21	4.10	4.20	4.06	4.13	2645257
1997-05-22	4.07	4.15	3.98	4.05	2336495
1997-05-23	4.01	4.40	4.01	4.33	2449875
1997-05-27	4.32	4.59	4.32	4.54	1910293
1997-05-28	4.52	4.59	4.42	4.52	692438
1997-05-29	4.52	4.54	4.45	4.52	397851
1997-05-30	4.46	4.85	4.45	4.74	1887016
1997-06-02	4.78	4.82	4.69	4.74	2339533
1997-06-03	4.79	4.84	4.74	4.84	536544
1997-06-04	4.77	4.77	4.57	4.64	1170267
1997-06-05	4.67	4.75	4.61	4.69	1210757
1997-06-06	4.74	4.84	4.72	4.82	657011
1997-06-09	4.84	4.96	4.64	4.67	1629882
1997-06-10	4.70	4.72	4.64	4.72	461629
1997-06-11	4.74	4.98	4.72	4.77	2711059
1997-06-12	4.82	4.82	4.75	4.77	1011335
1997-06-13	4.82	4.90	4.77	4.77	1267457
1997-06-16	4.77	4.85	4.66	4.69	1126740
1997-06-17	4.63	4.84	4.62	4.79	1070050
1997-06-18	4.77	4.88	4.74	4.80	883770
1997-06-19	4.85	4.89	4.80	4.89	893895
1997-06-20	4.83	4.86	4.77	4.78	27925621
1997-06-23	4.78	4.78	4.75	4.77	2198815
1997-06-24	4.77	4.77	4.66	4.68	3592815
1997-06-25	4.68	4.73	4.68	4.69	1515479
1997-06-26	4.69	4.72	4.67	4.68	1584319
1997-06-27	4.69	4.79	4.68	4.77	2754597
1997-06-30	4.77	4.99	4.74	4.98	8674806
1997-07-01	4.94	4.95	4.74	4.79	1932568
1997-07-02	4.83	4.83	4.72	4.78	549696
1997-07-03	4.94	5.04	4.85	4.96	2998569
1997-07-07	4.96	4.96	4.78	4.83	1678471
1997-07-08	4.80	4.86	4.77	4.85	3078546
1997-07-09	4.88	5.04	4.84	4.99	2220068
1997-07-10	5.01	5.31	4.99	5.28	2872027
1997-07-11	5.31	5.33	5.19	5.21	1444614
1997-07-14	5.16	5.32	5.11	5.22	994123
1997-07-15	5.22	5.40	5.22	5.31	1185455
1997-07-16	5.26	5.70	5.26	5.57	3099809
1997-07-17	5.56	5.56	5.43	5.53	1321110
1997-07-18	5.51	5.58	5.38	5.51	1266445
1997-07-21	5.48	5.52	5.40	5.43	1458789
1997-07-22	5.48	5.63	5.41	5.56	1081910
1997-07-23	5.54	5.67	5.46	5.47	1037367
1997-07-24	5.52	5.52	5.43	5.46	1026567
1997-07-25	5.52	5.63	5.46	5.57	1617138
1997-07-28	5.57	5.72	5.57	5.72	955023
1997-07-29	5.74	6.04	5.67	6.04	8132933
1997-07-30	6.07	6.46	5.98	6.19	2717948
1997-07-31	6.22	6.30	6.15	6.19	1654256
1997-08-01	6.26	6.30	6.17	6.20	357709
1997-08-04	6.28	6.37	6.20	6.24	2107134
1997-08-05	6.28	6.30	6.20	6.22	1079892
1997-08-06	6.26	6.33	6.20	6.22	467721
1997-08-07	6.20	6.26	6.15	6.19	694500
1997-08-08	6.07	6.09	5.82	5.85	1092042
1997-08-11	5.89	6.04	5.89	5.93	910480
1997-08-12	5.95	5.95	5.82	5.82	978648
1997-08-13	5.93	6.04	5.59	5.59	1557063
1997-08-14	5.63	5.63	5.48	5.57	1220946
1997-08-15	5.48	5.56	5.35	5.37	925330
1997-08-18	5.37	5.41	5.19	5.33	1469326
1997-08-19	5.33	5.57	5.30	5.35	2026140
1997-08-20	5.44	5.46	5.37	5.39	1036692
1997-08-21	5.50	5.50	5.39	5.43	3070939
1997-08-22	5.39	5.48	5.33	5.48	878087
1997-08-25	5.48	5.70	5.41	5.67	1109585
1997-08-26	5.61	5.91	5.44	5.52	1108910
1997-08-27	5.54	5.85	5.54	5.74	2173284
1997-08-28	5.70	5.82	5.64	5.76	629707
1997-08-29	5.85	5.85	5.70	5.76	121486
1997-09-02	5.82	6.22	5.76	6.22	1594188
1997-09-03	6.22	6.26	6.13	6.22	903055
1997-09-04	6.30	6.30	6.19	6.30	316541
1997-09-05	6.28	6.30	6.17	6.17	567614
1997-09-08	6.26	6.26	6.04	6.04	820712
1997-09-09	6.09	6.09	5.74	5.76	962448
1997-09-10	5.85	6.02	5.74	5.87	1984297
1997-09-11	5.93	6.07	5.91	6.04	645232
1997-09-12	6.09	6.19	6.07	6.11	982023
1997-09-15	6.19	6.33	6.09	6.32	1173028
1997-09-16	6.39	6.48	6.20	6.43	1287765
1997-09-17	6.39	6.43	6.30	6.35	478521
1997-09-18	6.37	7.02	6.37	6.82	2538418
1997-09-19	6.82	6.83	6.59	6.70	1839861
1997-09-22	6.70	6.70	6.45	6.45	284148
1997-09-23	6.45	6.52	6.26	6.26	1878336
1997-09-24	6.24	6.33	6.11	6.17	881455
1997-09-25	6.11	6.20	5.89	5.91	1878336
1997-09-26	6.04	6.13	5.98	6.06	830162
1997-09-29	6.07	6.11	6.02	6.11	566264
1997-09-30	6.37	6.45	6.19	6.23	1533444
1997-10-01	6.30	6.30	6.13	6.17	373234
1997-10-02	6.13	6.18	6.09	6.17	152529
1997-10-03	6.32	6.32	6.22	6.32	1135235
1997-10-06	6.33	6.45	6.32	6.41	1959997
1997-10-07	6.39	6.52	6.32	6.52	1203403
1997-10-08	6.54	6.54	6.35	6.35	287516
1997-10-09	6.37	6.48	6.32	6.48	279416
1997-10-10	6.46	6.46	6.37	6.44	551414
1997-10-13	6.46	6.46	6.35	6.37	224073
1997-10-14	6.33	6.45	6.32	6.35	271316
1997-10-15	6.39	6.39	6.15	6.15	692475
1997-10-16	6.24	6.28	6.09	6.17	259166
1997-10-17	6.15	6.19	5.78	5.96	2028840
1997-10-20	6.00	6.17	5.91	5.93	2173284
1997-10-21	6.00	6.50	5.95	6.46	1319490
1997-10-22	6.32	6.35	5.92	6.00	2649780
1997-10-23	5.85	5.89	5.44	5.83	2435832
1997-10-24	5.91	6.04	5.83	5.93	1728499
1997-10-27	5.80	5.83	5.33	5.41	525764
1997-10-28	5.11	6.07	5.11	5.93	2690948
1997-10-29	5.87	6.00	5.76	5.93	2111184
1997-10-30	5.83	6.00	5.78	5.87	591907
1997-10-31	5.98	6.04	5.93	6.00	249048
1997-11-03	6.11	6.37	6.02	6.35	2225245
1997-11-04	6.32	6.37	6.22	6.26	523071
1997-11-05	6.26	6.50	6.19	6.40	1072460
1997-11-06	6.45	6.45	6.20	6.22	698550
1997-11-07	6.00	6.22	5.89	6.15	771444
1997-11-10	6.15	6.37	6.13	6.37	614857
1997-11-11	6.30	6.41	6.26	6.30	453552
1997-11-12	6.26	6.37	6.00	6.11	463002
1997-11-13	6.22	6.26	6.06	6.11	357034
1997-11-14	6.22	6.32	6.09	6.28	352984
1997-11-17	6.33	6.65	6.33	6.56	1323540
1997-11-18	6.56	6.56	6.35	6.45	1177753
1997-11-19	6.33	6.45	6.32	6.41	631732
1997-11-20	6.46	6.61	6.42	6.46	327341
1997-11-21	6.39	6.54	6.19	6.35	873355
1997-11-24	6.33	6.48	6.22	6.22	756594
1997-11-25	6.26	6.26	5.96	6.02	2209727
1997-11-26	6.04	6.15	6.02	6.15	533196
1997-11-28	6.13	6.26	6.13	6.17	276716
1997-12-01	6.30	6.30	5.93	5.95	1580688
1997-12-02	6.11	6.11	5.85	5.91	1218246
1997-12-03	5.93	6.19	5.85	6.11	1125785
1997-12-04	6.11	6.18	5.91	5.93	892930
1997-12-05	5.83	6.07	5.72	5.95	618232
1997-12-08	6.04	6.06	5.95	5.96	282116
1997-12-09	6.01	6.04	5.89	5.91	1037367
1997-12-10	5.89	5.95	5.76	5.83	340159
1997-12-11	5.82	5.83	5.70	5.72	284816
1997-12-12	5.72	5.83	5.61	5.63	559514
1997-12-15	5.70	5.74	5.59	5.63	828812
1997-12-16	5.72	5.82	5.39	5.52	1461226
1997-12-17	5.61	5.80	5.59	5.71	829487
1997-12-18	5.70	5.80	5.56	5.63	2948103
1997-12-19	5.54	5.65	5.54	5.65	1833111
1997-12-22	5.59	5.67	5.52	5.56	790344
1997-12-23	5.57	5.61	5.32	5.39	1610388
1997-12-24	5.32	5.41	5.30	5.32	673582
1997-12-26	5.32	5.52	5.32	5.41	627007
1997-12-29	5.39	5.71	5.39	5.61	2035590
1997-12-30	5.70	6.04	5.70	5.93	1594188
1997-12-31	6.04	6.30	6.00	6.13	959073
1998-01-02	6.13	6.13	5.70	5.77	705975
1998-01-05	5.76	5.91	5.57	5.67	2427732
1998-01-06	5.82	5.83	5.63	5.65	1808142
1998-01-07	5.65	5.70	5.59	5.69	669532
1998-01-08	5.64	5.72	5.52	5.68	430602
1998-01-09	5.70	5.70	5.31	5.46	2618061
1998-01-12	5.19	5.63	5.11	5.59	1146703
1998-01-13	5.59	5.80	5.48	5.74	1048167
1998-01-14	5.74	5.82	5.52	5.56	1246596
1998-01-15	5.59	5.59	5.32	5.39	2235370
1998-01-16	5.46	5.46	5.30	5.32	1021842
1998-01-20	5.33	5.48	5.30	5.39	1708924
1998-01-21	5.39	5.46	5.33	5.37	1530744
1998-01-22	5.37	5.41	5.35	5.37	7195452
1998-01-23	5.63	5.72	5.50	5.57	3382755
1998-01-26	5.61	5.78	5.59	5.69	3652053
1998-01-27	5.67	5.87	5.57	5.61	2591736
1998-01-28	5.58	6.28	5.58	6.20	3886258
1998-01-29	6.20	6.41	6.07	6.19	1555038
1998-01-30	6.15	6.33	6.11	6.31	1051542
1998-02-02	6.39	6.46	6.30	6.37	1217571
1998-02-03	6.41	6.48	6.33	6.41	1457176
1998-02-04	6.45	6.48	6.26	6.45	1650881
1998-02-05	6.45	6.59	6.36	6.58	1227696
1998-02-06	6.59	6.91	6.41	6.45	1029942
1998-02-09	6.39	6.43	6.22	6.41	307766
1998-02-10	6.35	6.41	6.34	6.38	318559
1998-02-11	6.37	6.41	6.11	6.22	1191253
1998-02-12	6.24	6.28	6.07	6.08	1729849
1998-02-13	6.06	6.32	6.04	6.22	974598
1998-02-17	6.26	6.59	6.26	6.54	876055
1998-02-18	6.59	6.60	6.43	6.44	754569
1998-02-19	6.48	6.48	6.35	6.35	178179
1998-02-20	6.35	6.48	6.22	6.22	708000
1998-02-23	6.22	6.41	6.22	6.33	741069
1998-02-24	6.26	6.37	6.22	6.35	529146
1998-02-25	6.30	6.41	6.29	6.32	807894
1998-02-26	6.33	6.50	6.30	6.41	517671
1998-02-27	6.35	6.45	6.22	6.43	2511418
1998-03-02	6.43	6.54	6.26	6.30	1613756
1998-03-03	6.30	6.30	6.22	6.26	1873611
1998-03-04	6.22	6.41	6.22	6.35	512271
1998-03-05	6.24	6.33	6.17	6.24	1515894
1998-03-06	6.30	6.30	6.17	6.24	1062342
1998-03-09	6.22	6.24	6.14	6.15	154554
1998-03-10	6.15	6.26	6.13	6.26	428577
1998-03-11	6.15	6.24	6.07	6.24	2499275
1998-03-12	6.24	6.50	6.24	6.49	1764942
1998-03-13	6.52	6.67	6.52	6.67	2360232
1998-03-16	6.70	6.95	6.65	6.95	4689427
1998-03-17	6.80	7.32	6.80	7.31	4891232
1998-03-18	7.19	7.45	7.09	7.45	41108789
1998-03-19	7.38	7.59	7.37	7.56	10049737
1998-03-20	7.57	7.65	7.50	7.59	2950128
1998-03-23	7.59	7.69	7.54	7.67	2227277
1998-03-24	7.69	7.69	7.38	7.50	3378705
1998-03-25	7.46	7.56	7.20	7.30	3470499
1998-03-26	7.30	7.54	7.00	7.54	3629110
1998-03-27	7.50	7.61	7.37	7.45	2197577
1998-03-30	7.41	7.85	7.37	7.80	3359812
1998-03-31	7.76	8.02	7.76	7.87	3382755
1998-04-01	7.83	7.85	7.52	7.76	1778442
1998-04-02	7.74	7.96	7.72	7.87	2150334
1998-04-03	8.11	8.56	8.11	8.46	6024442
1998-04-06	8.43	8.63	8.22	8.28	1736599
1998-04-07	8.24	8.32	7.70	7.93	2534368
1998-04-08	7.93	8.17	7.64	7.82	2764523
1998-04-09	7.74	7.87	7.67	7.70	1682599
1998-04-13	7.70	7.96	7.56	7.60	1898586
1998-04-14	7.52	7.93	7.52	7.85	1508469
1998-04-15	7.85	7.85	7.57	7.69	774819
1998-04-16	7.69	7.72	7.59	7.59	1006317
1998-04-17	7.57	7.72	7.48	7.72	592589
1998-04-20	7.72	7.72	7.54	7.67	510921
1998-04-21	7.56	7.85	7.56	7.81	443427
1998-04-22	7.84	8.09	7.74	7.85	2447300
1998-04-23	7.82	7.93	7.43	7.43	599339
1998-04-24	7.85	8.00	7.78	7.95	5232748
1998-04-27	7.82	8.28	7.82	8.15	3886933
1998-04-28	8.07	8.17	7.93	8.09	1109585
1998-04-29	8.02	8.15	7.82	7.82	1293840
1998-04-30	7.87	8.09	7.87	8.04	992823
1998-05-01	8.07	8.22	8.03	8.15	593257
1998-05-04	8.22	8.37	8.15	8.32	1287090
1998-05-05	8.26	8.41	8.04	8.04	1106885
1998-05-06	8.11	8.15	7.87	7.89	1276290
1998-05-07	7.89	8.04	7.85	8.00	1019142
1998-05-08	7.89	8.04	7.76	7.89	2856984
1998-05-11	7.89	7.91	7.67	7.85	989448
1998-05-12	7.85	7.87	7.63	7.87	1264146
1998-05-13	7.87	8.02	7.78	7.92	989448
1998-05-14	7.93	7.96	7.74	7.74	313841
1998-05-15	7.76	7.93	7.64	7.83	766044
1998-05-18	7.85	7.95	7.72	7.74	431277
1998-05-19	7.80	7.96	7.76	7.93	623632
1998-05-20	7.89	8.00	7.74	7.91	973248
1998-05-21	7.87	7.93	7.80	7.91	274016
1998-05-22	7.83	7.98	7.83	7.87	829487
1998-05-26	7.96	8.04	7.82	7.85	2705130
1998-05-27	7.85	7.91	7.65	7.66	3309869
1998-05-28	7.74	7.82	7.59	7.78	2887359
1998-05-29	7.78	7.78	7.57	7.67	1403183
1998-06-01	7.67	7.72	7.52	7.52	1832436
1998-06-02	7.52	7.63	7.52	7.57	1974847
1998-06-03	7.56	7.69	7.43	7.45	1233771
1998-06-04	7.52	7.69	7.47	7.65	2489143
1998-06-05	7.65	8.22	7.64	8.22	5846262
1998-06-08	8.26	8.85	8.15	8.85	4836564
1998-06-09	8.82	8.91	8.37	8.41	2950803
1998-06-10	8.41	8.43	8.11	8.13	3475899
1998-06-11	8.15	8.46	7.93	8.43	2493875
1998-06-12	8.45	8.72	8.17	8.71	1827036
1998-06-15	8.70	8.70	8.31	8.32	963123
1998-06-16	8.32	8.61	8.32	8.52	1219596
1998-06-17	8.54	8.85	8.54	8.74	1135903
1998-06-18	8.74	8.74	8.46	8.46	566939
1998-06-19	8.57	8.65	8.39	8.54	402934
1998-06-22	8.54	9.07	8.54	9.04	2728748
1998-06-23	9.07	9.32	8.98	9.20	1405201
1998-06-24	9.19	9.19	8.72	8.72	1391708
1998-06-25	8.76	9.11	8.76	8.95	1081242
1998-06-26	8.96	9.11	8.89	8.89	1088660
1998-06-29	8.89	9.15	8.78	9.15	2373057
1998-06-30	9.17	9.17	9.00	9.03	684864
1998-07-01	9.08	9.28	8.86	8.88	853605
1998-07-02	8.97	9.00	8.83	8.83	711864
1998-07-06	8.83	9.00	8.75	9.00	685764
1998-07-07	9.28	9.33	8.89	8.92	1677064
1998-07-08	8.89	9.11	8.89	9.11	512968
1998-07-09	9.19	9.44	9.03	9.33	1112341
1998-07-10	9.42	9.42	9.19	9.19	287982
1998-07-13	9.28	9.33	9.11	9.33	873400
1998-07-14	9.33	9.33	9.14	9.31	795109
1998-07-15	9.36	9.56	9.22	9.42	953050
1998-07-16	9.33	9.61	9.28	9.61	543118
1998-07-17	9.61	9.83	9.44	9.61	533668
1998-07-20	9.69	9.97	9.58	9.94	814455
1998-07-21	10.00	10.14	9.83	9.92	1031796
1998-07-22	10.00	10.47	9.83	10.36	1100196
1998-07-23	10.33	10.67	10.00	10.22	1956496
1998-07-24	10.17	10.67	10.17	10.67	2745760
1998-07-27	10.78	10.92	10.22	10.35	2766910
1998-07-28	10.33	10.82	10.31	10.69	2750260
1998-07-29	10.72	10.78	10.58	10.64	773959
1998-07-30	10.78	11.00	10.63	10.78	1308082
1998-07-31	10.69	10.94	9.89	10.08	1989346
1998-08-03	10.06	10.22	9.44	10.22	1623514
1998-08-04	10.42	10.44	9.31	9.42	1516873
1998-08-05	9.42	9.69	9.00	9.32	1744560
1998-08-06	9.33	9.50	9.00	9.50	1150591
1998-08-07	9.56	9.72	9.39	9.50	1420578
1998-08-10	9.64	9.64	8.94	9.11	1439478
1998-08-11	9.00	9.22	8.89	9.15	913000
1998-08-12	9.36	9.78	9.18	9.57	1358028
1998-08-13	9.64	9.94	9.54	9.81	1206387
1998-08-14	10.00	10.08	9.81	9.81	581368
1998-08-17	9.92	10.25	9.78	10.19	622318
1998-08-18	10.22	10.22	9.89	10.07	2216587
1998-08-19	10.17	10.17	9.83	9.89	1538019
1998-08-20	10.00	10.00	8.08	9.14	16931754
1998-08-21	9.11	9.19	8.19	8.44	6718612
1998-08-24	8.44	8.67	8.31	8.36	2508174
1998-08-25	8.47	8.69	8.39	8.44	4533970
1998-08-26	8.44	8.44	7.92	8.01	2378128
1998-08-27	8.00	8.00	7.25	7.35	2356978
1998-08-28	7.44	7.50	6.56	6.93	3349629
1998-08-31	6.81	7.00	6.36	6.44	2370028
1998-09-01	6.56	7.03	6.33	6.81	3619620
1998-09-02	6.94	7.00	6.78	6.85	2453724
1998-09-03	6.86	6.89	6.47	6.78	1344082
1998-09-04	6.83	7.22	6.53	6.89	4842652
1998-09-08	7.00	7.64	7.00	7.56	4871002
1998-09-09	7.56	7.86	7.47	7.75	2289933
1998-09-10	7.75	7.75	7.22	7.28	3091792
1998-09-11	7.25	7.81	7.25	7.78	1720710
1998-09-14	7.81	8.17	7.69	7.78	1274782
1998-09-15	7.86	7.86	7.61	7.61	1269382
1998-09-16	7.64	7.72	7.58	7.61	2472174
1998-09-17	7.39	7.44	6.97	7.06	4783257
1998-09-18	7.00	7.36	7.00	7.33	589918
1998-09-21	7.08	7.28	6.89	6.90	1435878
1998-09-22	7.00	7.39	6.94	7.04	2017246
1998-09-23	7.28	7.28	7.00	7.04	1827810
1998-09-24	7.04	7.08	6.51	6.56	1178937
1998-09-25	6.53	6.72	6.19	6.64	2478924
1998-09-28	6.67	7.00	6.42	6.43	3562920
1998-09-29	6.92	7.11	6.53	6.90	9714114
1998-09-30	6.53	7.06	6.53	6.96	13686966
1998-10-01	6.86	7.19	6.67	6.89	2108592
1998-10-02	6.83	7.36	6.83	7.33	2463174
1998-10-05	7.33	7.39	7.00	7.25	4088043
1998-10-06	7.50	7.56	6.81	6.89	3872502
1998-10-07	6.83	6.83	6.11	6.15	5261134
1998-10-08	5.72	6.39	5.28	6.39	3472924
1998-10-09	6.39	6.75	6.00	6.43	1180737
1998-10-12	6.61	6.67	6.33	6.44	1479073
1998-10-13	6.33	6.47	5.89	6.08	2077542
1998-10-14	6.11	6.39	5.97	6.25	1584819
1998-10-15	6.19	6.61	6.06	6.39	1425978
1998-10-16	6.50	7.56	6.33	7.28	5596816
1998-10-19	7.31	7.86	7.14	7.61	1603714
1998-10-20	7.78	8.31	7.36	7.51	2997297
1998-10-21	7.56	7.86	7.14	7.47	1520023
1998-10-22	7.82	8.00	7.33	7.75	3276283
1998-10-23	7.86	8.06	7.67	7.75	632664
1998-10-26	7.78	8.25	7.78	7.97	1390878
1998-10-27	7.97	8.44	7.97	8.21	1577169
1998-10-28	8.14	8.75	8.08	8.56	2631915
1998-10-29	8.56	8.89	8.47	8.83	1874605
1998-10-30	8.86	9.08	8.44	8.57	1544319
1998-11-02	8.61	9.22	8.47	9.22	1955146
1998-11-03	9.03	9.08	8.83	8.96	1282432
1998-11-04	9.17	9.61	9.06	9.56	2098692
1998-11-05	9.51	9.67	9.17	9.22	1173537
1998-11-06	9.33	9.56	9.17	9.56	1584819
1998-11-09	9.44	9.64	9.33	9.47	767209
1998-11-10	9.58	9.58	9.11	9.14	457173
1998-11-11	9.11	9.56	9.11	9.44	823905
1998-11-12	9.56	9.56	8.89	9.00	809059
1998-11-13	9.04	9.17	8.78	8.86	947650
1998-11-16	8.82	9.00	8.67	8.69	882400
1998-11-17	8.58	8.75	8.42	8.61	1214937
1998-11-18	8.64	8.81	8.51	8.81	2358778
1998-11-19	8.83	9.00	8.82	9.00	611968
1998-11-20	9.06	9.24	8.89	9.06	313182
1998-11-23	9.11	10.01	8.97	9.89	1926801
1998-11-24	9.94	9.94	8.94	9.22	1779210
1998-11-25	9.39	9.78	9.17	9.67	897250
1998-11-27	9.58	9.89	9.58	9.78	426577
1998-11-30	9.83	10.25	9.83	10.08	2881206
1998-12-01	10.11	10.44	9.83	10.42	2472174
1998-12-02	10.33	10.56	10.33	10.43	2132892
1998-12-03	10.44	10.83	9.78	10.06	4538920
1998-12-04	10.00	10.00	9.30	9.50	3044542
1998-12-07	9.56	9.78	9.42	9.50	1790460
1998-12-08	9.53	9.64	9.11	9.17	3003147
1998-12-09	9.22	9.33	9.11	9.13	1095246
1998-12-10	9.03	9.17	8.85	8.86	1237432
1998-12-11	8.78	8.89	8.42	8.65	2024896
1998-12-14	8.65	9.46	8.36	8.60	4746811
1998-12-15	8.81	9.36	8.78	9.35	2747560
1998-12-16	9.33	9.44	9.19	9.22	1514623
1998-12-17	9.21	9.31	9.19	9.28	1878205
1998-12-18	9.14	9.44	9.11	9.42	2091942
1998-12-21	9.44	9.44	8.94	9.35	1949301
1998-12-22	9.25	9.31	8.93	8.94	1284682
1998-12-23	9.14	9.61	8.92	9.61	2254383
1998-12-24	9.56	9.81	9.44	9.69	846855
1998-12-28	9.63	9.78	9.39	9.56	1738710
1998-12-29	9.39	9.57	9.35	9.42	1148341
1998-12-30	9.39	9.44	9.01	9.32	1840855
1998-12-31	9.22	9.81	9.22	9.71	3195288
1999-01-04	9.67	9.81	8.86	8.90	5632816
1999-01-05	9.03	9.67	9.03	9.60	4364329
1999-01-06	9.89	10.94	9.83	10.78	4396279
1999-01-07	10.61	10.78	10.39	10.64	2230537
1999-01-08	10.72	10.72	9.97	10.08	2679160
1999-01-11	10.14	10.14	9.58	9.83	2269233
1999-01-12	9.85	9.89	9.61	9.89	2265183
1999-01-13	9.58	9.83	9.03	9.44	3737061
1999-01-14	9.50	9.50	8.86	8.89	3138592
1999-01-15	8.97	9.44	8.78	9.33	2612565
1999-01-19	9.33	9.64	9.28	9.51	713664
1999-01-20	9.58	10.00	9.51	9.94	1406178
1999-01-21	10.00	10.00	9.33	9.54	1234282
1999-01-22	9.33	10.44	9.28	10.28	1356678
1999-01-25	10.28	10.42	10.00	10.39	3940452
1999-01-26	10.39	10.44	10.11	10.25	3780706
1999-01-27	10.22	10.56	10.22	10.44	1178037
1999-01-28	10.61	10.61	10.03	10.22	1318882
1999-01-29	10.14	10.25	9.53	9.60	2603119
1999-02-01	9.67	9.67	9.06	9.58	2776360
1999-02-02	9.58	9.58	9.44	9.51	1311232
1999-02-03	9.58	9.61	9.32	9.36	1989796
1999-02-04	9.42	9.42	9.11	9.11	1889905
1999-02-05	9.28	9.28	8.61	8.67	2246287
1999-02-08	8.64	8.69	8.46	8.58	3829756
1999-02-09	8.56	8.61	7.89	7.89	5884353
1999-02-10	7.97	8.31	7.89	8.28	8625168
1999-02-11	8.88	8.89	8.64	8.71	3720411
1999-02-12	8.72	8.78	8.56	8.65	2858706
1999-02-16	8.72	8.81	8.64	8.68	1545669
1999-02-17	8.67	8.75	8.33	8.67	3552570
1999-02-18	8.72	9.36	8.64	9.28	2976597
1999-02-19	9.33	9.69	9.11	9.64	2555419
1999-02-22	9.61	9.89	9.53	9.67	2393878
1999-02-23	9.67	9.71	9.22	9.36	1110541
1999-02-24	9.50	9.58	9.22	9.22	1707664
1999-02-25	9.36	9.36	8.94	9.00	708264
1999-02-26	9.08	9.24	8.86	8.89	631314
1999-03-01	8.89	9.03	8.81	8.82	612418
1999-03-02	8.83	9.08	8.64	8.64	1108296
1999-03-03	8.67	8.89	8.56	8.74	647514
1999-03-04	8.72	9.14	8.69	8.99	1623064
1999-03-05	8.94	9.25	8.94	9.00	1193787
1999-03-08	9.06	9.19	8.69	8.76	1220337
1999-03-09	8.72	8.83	8.56	8.72	2619315
1999-03-10	8.64	8.83	8.58	8.71	884650
1999-03-11	8.69	8.89	8.67	8.89	1331032
1999-03-12	8.89	8.92	8.36	8.36	2810556
1999-03-15	8.44	8.47	8.19	8.28	4315734
1999-03-16	8.22	8.36	8.03	8.22	3800056
1999-03-17	8.22	8.23	8.00	8.01	756409
1999-03-18	8.01	8.08	7.47	7.60	6436026
1999-03-19	7.69	8.39	7.67	8.19	9616468
1999-03-22	8.17	8.28	7.75	7.79	2488374
1999-03-23	7.81	7.86	7.45	7.53	4032697
1999-03-24	7.58	7.75	7.53	7.75	2141892
1999-03-25	7.78	7.86	7.74	7.79	2622015
1999-03-26	7.78	7.81	7.44	7.54	1835905
1999-03-29	7.67	7.67	7.11	7.15	5437975
1999-03-30	7.19	7.22	7.03	7.06	6364930
1999-03-31	7.06	7.17	6.83	6.88	3544470
1999-04-01	7.03	7.03	6.39	6.50	4222588
1999-04-05	6.67	7.69	6.64	7.69	6283030
1999-04-06	7.75	8.31	7.17	7.72	5801557
1999-04-07	8.25	8.44	7.72	7.75	4531270
1999-04-08	7.69	7.79	7.36	7.47	1924551
1999-04-09	7.56	8.15	7.36	7.97	2745760
1999-04-12	7.94	8.36	7.86	8.17	1440378
1999-04-13	8.22	8.22	7.85	8.01	894100
1999-04-14	8.06	8.25	7.83	7.90	1184337
1999-04-15	7.92	7.97	7.63	7.79	1670764
1999-04-16	7.83	7.85	6.86	6.97	3413074
1999-04-19	7.03	7.22	6.86	6.88	2699860
1999-04-20	6.97	7.47	6.85	7.47	3138592
1999-04-21	7.50	8.08	7.44	7.92	2327278
1999-04-22	8.00	8.69	8.00	8.65	3473374
1999-04-23	8.69	8.72	8.11	8.61	2899656
1999-04-26	8.69	8.69	8.33	8.44	2224237
1999-04-27	8.47	8.61	8.39	8.44	1886305
1999-04-28	8.50	8.96	8.39	8.67	2364178
1999-04-29	8.78	8.78	8.04	8.28	1700464
1999-04-30	8.33	8.44	7.81	8.11	772609
1999-05-03	8.11	8.19	7.78	7.92	1924101
1999-05-04	7.94	8.72	7.90	8.44	2223787
1999-05-05	8.53	8.56	8.00	8.42	2288133
1999-05-06	8.31	8.50	7.97	8.04	1333282
1999-05-07	8.14	8.44	8.11	8.44	1435878
1999-05-10	8.44	8.44	7.89	7.99	1889905
1999-05-11	8.00	8.17	7.67	7.76	1496623
1999-05-12	7.88	7.94	7.21	7.33	6620067
1999-05-13	7.47	8.04	7.42	7.76	3869806
1999-05-14	7.72	8.04	7.67	7.97	4655916
1999-05-17	7.97	8.14	7.82	8.08	1691914
1999-05-18	8.00	8.31	8.00	8.13	1734660
1999-05-19	8.19	8.25	7.97	8.14	1027746
1999-05-20	8.08	8.47	8.08	8.21	1981696
1999-05-21	8.28	8.28	7.88	7.92	623668
1999-05-24	7.92	8.00	7.53	7.61	1109196
1999-05-25	7.60	7.81	7.53	7.57	1257232
1999-05-26	7.67	7.81	7.53	7.78	1354428
1999-05-27	7.67	7.79	7.42	7.56	1380978
1999-05-28	7.58	7.67	7.33	7.47	1860655
1999-06-01	7.50	7.64	7.33	7.36	2460024
1999-06-02	7.42	7.63	7.33	7.63	882850
1999-06-03	7.67	7.69	7.44	7.46	1954696
1999-06-04	7.51	7.75	7.51	7.57	2312428
1999-06-07	7.64	7.83	7.50	7.75	3371679
1999-06-08	7.75	7.75	7.35	7.36	1236082
1999-06-09	7.42	7.58	7.28	7.56	3394174
1999-06-10	7.53	7.97	7.44	7.97	1923651
1999-06-11	7.99	8.33	7.97	8.21	2999097
1999-06-14	8.22	8.43	8.06	8.11	1456578
1999-06-15	8.13	8.13	7.94	8.03	1593364
1999-06-16	8.21	8.56	8.21	8.47	1499773
1999-06-17	8.42	8.94	8.25	8.86	2886606
1999-06-18	8.85	8.86	8.64	8.86	2719660
1999-06-21	8.81	9.25	8.79	9.25	1405728
1999-06-22	9.19	9.19	8.94	9.10	1487623
1999-06-23	9.10	9.10	8.86	9.08	1186587
1999-06-24	9.04	9.19	8.85	8.85	1170837
1999-06-25	8.94	9.12	8.88	9.00	630864
1999-06-28	9.03	9.35	9.03	9.31	672714
1999-06-29	9.33	9.61	9.03	9.58	1687864
1999-06-30	9.56	9.78	9.43	9.78	1257232
1999-07-01	9.75	9.86	9.58	9.82	1160491
1999-07-02	9.89	9.89	9.22	9.24	1850755
1999-07-06	9.22	9.78	9.19	9.72	2455524
1999-07-07	9.61	9.69	9.44	9.49	3199788
1999-07-08	9.44	9.67	9.17	9.53	1185687
1999-07-09	9.51	9.83	9.47	9.78	725364
1999-07-12	9.79	10.00	9.50	9.63	1439478
1999-07-13	9.53	9.94	9.43	9.83	906700
1999-07-14	9.78	10.00	9.64	10.00	848205
1999-07-15	10.00	10.17	9.85	10.16	613768
1999-07-16	10.21	10.33	9.78	9.83	1586169
1999-07-19	9.78	10.03	9.69	9.79	996696
1999-07-20	9.72	9.94	9.67	9.72	678114
1999-07-21	9.72	9.89	9.47	9.89	876100
1999-07-22	9.65	10.04	9.39	10.01	2926651
1999-07-23	9.99	10.03	9.61	9.83	1114141
1999-07-26	9.78	9.81	9.19	9.21	946750
1999-07-27	9.67	10.04	9.50	9.92	5312880
1999-07-28	9.89	10.06	9.69	9.75	758209
1999-07-29	9.72	9.72	9.39	9.44	589018
1999-07-30	9.56	9.61	9.36	9.40	872050
1999-08-02	9.36	9.53	9.25	9.29	656514
1999-08-03	9.28	9.33	8.44	8.44	2068096
1999-08-04	8.67	8.72	8.28	8.28	1153741
1999-08-05	8.31	8.50	8.11	8.42	2059546
1999-08-06	8.28	8.39	8.15	8.15	1740510
1999-08-09	8.19	8.24	7.75	7.81	2957701
1999-08-10	7.78	7.90	7.76	7.89	1080396
1999-08-11	7.99	8.19	7.97	8.04	2762860
1999-08-12	8.03	8.50	7.97	8.31	3516570
1999-08-13	8.42	8.56	8.32	8.54	1605514
1999-08-16	8.47	8.57	8.42	8.50	511168
1999-08-17	8.56	8.64	8.42	8.43	958450
1999-08-18	8.53	8.53	8.39	8.43	871600
1999-08-19	8.36	8.43	8.22	8.22	1317532
1999-08-20	8.33	8.47	8.25	8.42	544018
1999-08-23	8.47	8.64	8.39	8.53	1020996
1999-08-24	8.47	8.50	8.22	8.33	1010196
1999-08-25	8.40	8.40	8.08	8.11	878800
1999-08-26	8.17	8.21	8.06	8.14	1799910
1999-08-27	8.11	8.17	7.83	7.83	787909
1999-08-30	7.85	7.85	7.49	7.49	1805310
1999-08-31	7.53	7.56	7.22	7.33	2254383
1999-09-01	7.33	7.63	7.32	7.51	2809656
1999-09-02	7.50	7.50	7.29	7.31	1510123
1999-09-03	7.53	7.78	7.49	7.69	2045146
1999-09-07	7.78	8.17	7.72	7.94	1381878
1999-09-08	7.88	8.31	7.83	7.94	2125242
1999-09-09	8.00	8.08	7.82	8.03	1282432
1999-09-10	8.03	8.06	7.85	8.01	959350
1999-09-13	8.01	8.01	7.61	7.61	758659
1999-09-14	7.78	8.08	7.78	8.06	1433178
1999-09-15	8.08	8.33	8.08	8.25	1137091
1999-09-16	8.22	8.28	7.99	8.22	1791360
1999-09-17	8.32	8.67	8.24	8.65	1980796
1999-09-20	8.69	8.83	8.53	8.58	1547019
1999-09-21	8.60	8.60	8.32	8.35	1083096
1999-09-22	8.36	8.44	8.25	8.36	1719810
1999-09-23	8.36	8.40	8.21	8.22	788809
1999-09-24	8.22	8.69	8.22	8.53	991746
1999-09-27	8.53	8.75	8.53	8.68	1290982
1999-09-28	8.64	8.82	8.42	8.61	1441728
1999-09-29	8.64	8.92	8.64	8.90	1746810
1999-09-30	8.93	9.00	8.72	8.88	2208487
1999-10-01	8.85	8.88	8.56	8.81	964300
1999-10-04	8.84	8.94	8.83	8.90	2046046
1999-10-05	8.90	9.07	8.81	8.92	1842655
1999-10-06	8.94	9.08	8.86	9.08	1308982
1999-10-07	9.08	9.33	8.96	9.06	1877755
1999-10-08	9.08	9.38	9.00	9.26	714564
1999-10-11	9.22	9.53	9.22	9.46	1248682
1999-10-12	9.43	9.50	8.86	8.86	1184337
1999-10-13	8.88	9.00	8.60	8.64	1175337
1999-10-14	8.63	8.86	8.33	8.69	1208637
1999-10-15	8.56	8.64	7.67	8.21	1101546
1999-10-18	8.36	8.36	7.75	7.93	889150
1999-10-19	7.97	8.42	7.90	8.06	1622164
1999-10-20	8.10	8.14	7.89	8.14	1082646
1999-10-21	7.99	8.11	7.78	8.10	908050
1999-10-22	8.17	8.97	8.15	8.89	2684560
1999-10-25	8.89	8.89	8.43	8.47	2514474
1999-10-26	8.44	8.69	8.44	8.58	2051446
1999-10-27	8.58	8.81	8.40	8.61	1782360
1999-10-28	8.67	9.39	8.64	9.29	1723860
1999-10-29	9.39	9.83	9.28	9.68	2651715
1999-11-01	9.72	9.83	9.03	9.18	2031646
1999-11-02	9.21	9.58	9.19	9.44	1676164
1999-11-03	9.47	9.97	9.47	9.81	2292183
1999-11-04	9.97	10.00	9.40	9.53	1491223
1999-11-05	9.56	9.67	9.42	9.49	1947951
1999-11-08	9.53	9.67	9.31	9.43	764059
1999-11-09	9.42	9.47	8.89	8.93	1187487
1999-11-10	8.90	9.22	8.75	8.83	1525873
1999-11-11	8.86	8.97	8.74	8.83	1286482
1999-11-12	8.81	8.92	8.58	8.78	1441728
1999-11-15	8.83	8.92	8.61	8.76	746514
1999-11-16	8.81	8.90	8.67	8.81	2358778
1999-11-17	8.64	8.97	8.56	8.63	1766160
1999-11-18	8.64	8.83	8.44	8.56	1062846
1999-11-19	8.47	9.06	8.44	8.88	1553319
1999-11-22	8.89	9.03	8.86	8.94	1569969
1999-11-23	8.94	9.04	8.58	8.67	2833056
1999-11-24	8.67	9.33	8.56	9.19	2127042
1999-11-26	9.22	9.33	9.11	9.25	248836
1999-11-29	9.44	9.44	9.19	9.33	1286482
1999-11-30	9.42	10.44	9.42	9.94	4346334
1999-12-01	9.89	10.26	9.89	10.08	1744110
1999-12-02	10.06	10.14	9.81	10.01	2366428
1999-12-03	10.00	10.03	9.92	10.03	1845805
1999-12-06	10.00	10.53	10.00	10.39	1903851
1999-12-07	10.36	10.46	10.11	10.46	1479973
1999-12-08	10.39	10.50	9.97	9.97	1514173
1999-12-09	10.03	10.19	9.92	9.97	1464678
1999-12-10	9.97	10.07	9.96	9.99	1324282
1999-12-13	10.03	10.03	9.88	9.93	1840855
1999-12-14	9.94	10.19	9.83	9.97	1156441
1999-12-15	10.00	10.10	9.92	10.08	1575819
1999-12-16	10.08	10.67	10.07	10.67	2802006
1999-12-17	11.21	11.22	10.81	11.11	4013347
1999-12-20	11.13	11.61	11.06	11.33	3072892
1999-12-21	11.33	11.49	11.13	11.25	2123892
1999-12-22	11.22	11.25	10.83	10.85	2215237
1999-12-23	10.89	11.00	10.75	10.92	1049796
1999-12-27	10.97	11.14	10.90	11.06	2397028
1999-12-28	10.99	11.00	10.56	10.69	1705414
1999-12-29	10.69	11.07	10.53	10.96	741114
1999-12-30	10.94	11.31	10.94	11.07	2102742
1999-12-31	11.11	11.21	10.40	10.76	2283633
2000-01-03	10.74	10.86	10.56	10.86	2134242
2000-01-04	10.64	10.94	10.64	10.85	1854355
2000-01-05	10.78	10.89	10.67	10.86	1842205
2000-01-06	10.89	11.56	10.78	11.06	4415625
2000-01-07	11.03	11.53	10.94	11.46	3104392
2000-01-10	11.53	11.89	11.22	11.89	2665665
2000-01-11	11.78	11.78	11.31	11.45	2284083
2000-01-12	11.45	11.46	10.99	11.24	2380828
2000-01-13	11.22	11.67	11.22	11.58	2675110
2000-01-14	11.56	12.03	11.56	11.88	4452975
2000-01-18	11.83	12.11	11.78	11.88	3394174
2000-01-19	11.85	11.96	11.58	11.61	1293232
2000-01-20	11.67	11.74	10.81	10.94	4147438
2000-01-21	11.00	11.00	10.42	10.65	2277333
2000-01-24	10.56	10.58	9.94	10.13	4721161
2000-01-25	10.22	10.39	9.69	10.38	2458224
2000-01-26	10.42	10.83	10.33	10.33	3739761
2000-01-27	10.40	10.49	9.79	9.89	3025197
2000-01-28	9.78	9.94	9.33	9.92	4705866
2000-01-31	9.89	10.06	9.67	9.79	2523024
2000-02-01	9.89	10.21	9.83	10.07	4168138
2000-02-02	10.11	10.50	10.08	10.28	1119991
2000-02-03	10.33	10.67	10.19	10.51	1728810
2000-02-04	10.64	10.69	10.19	10.28	1947951
2000-02-07	10.32	10.32	9.69	10.10	1037196
2000-02-08	10.17	10.36	10.15	10.32	1568169
2000-02-09	10.42	10.51	9.64	9.86	1039896
2000-02-10	9.89	9.92	9.29	9.33	3423424
2000-02-11	9.35	9.39	9.01	9.08	3532320
2000-02-14	9.11	9.14	8.75	8.99	2786710
2000-02-15	9.06	9.15	8.58	8.72	4943902
2000-02-16	8.75	8.78	7.97	8.17	1882705
2000-02-17	8.25	8.67	7.42	7.96	5431675
2000-02-18	8.00	8.03	7.50	7.64	2809656
2000-02-22	7.61	7.67	6.94	7.13	7952899
2000-02-23	7.25	7.94	7.17	7.94	6981399
2000-02-24	7.86	8.08	7.33	8.01	5361480
2000-02-25	7.89	8.03	7.63	7.75	3162888
2000-02-28	7.71	8.28	7.53	8.25	2303433
2000-02-29	8.28	8.97	8.22	8.63	3374379
2000-03-01	8.68	9.22	8.00	8.10	8657568
2000-03-02	8.14	8.69	8.08	8.39	2426728
2000-03-03	8.44	8.71	8.39	8.71	1326982
2000-03-06	8.67	8.67	7.89	7.96	3555720
2000-03-07	8.06	8.06	7.64	7.74	4142038
2000-03-08	7.72	8.40	7.60	8.39	3408574
2000-03-09	8.26	9.56	8.22	9.50	5188689
2000-03-10	9.17	9.42	8.74	8.90	2473974
2000-03-13	8.69	8.96	8.50	8.88	1322032
2000-03-14	8.89	8.89	8.19	8.38	1165891
2000-03-15	8.44	10.03	8.32	9.86	4213138
2000-03-16	9.83	10.89	9.67	10.47	8054145
2000-03-17	10.55	10.96	10.36	10.42	3509824
2000-03-20	10.39	10.50	9.89	9.96	808159
2000-03-21	9.89	10.46	9.65	10.43	1458378
2000-03-22	10.33	10.78	10.22	10.50	2268333
2000-03-23	10.46	10.69	10.15	10.50	2664765
2000-03-24	10.54	10.65	9.90	9.96	2318278
2000-03-27	10.26	10.28	9.89	10.00	991296
2000-03-28	10.00	10.33	9.76	10.00	3283033
2000-03-29	10.04	11.50	10.04	11.11	5101843
2000-03-30	10.73	11.53	10.61	11.47	2936551
2000-03-31	11.53	11.64	11.00	11.58	5114443
2000-04-03	11.72	12.20	11.36	12.17	3336129
2000-04-04	12.08	12.14	11.26	11.58	4530370
2000-04-05	11.60	11.60	10.94	11.36	1140691
2000-04-06	10.43	11.86	10.33	11.85	7894404
2000-04-07	11.85	11.88	11.25	11.60	2872656
2000-04-10	11.56	11.60	11.06	11.29	1320682
2000-04-11	11.11	11.51	11.00	11.26	1561869
2000-04-12	11.32	12.04	11.29	11.81	2538324
2000-04-13	11.78	11.96	11.22	11.24	1632064
2000-04-14	11.14	11.15	10.64	10.72	2054596
2000-04-17	10.61	11.39	10.54	11.38	2374978
2000-04-18	11.29	11.95	11.18	11.57	3758656
2000-04-19	11.45	11.47	10.92	11.28	1801710
2000-04-20	11.41	11.41	10.86	10.97	1060146
2000-04-24	10.99	11.43	10.89	11.32	5286784
2000-04-25	11.39	11.47	11.11	11.45	3052642
2000-04-26	11.53	12.97	11.43	12.86	14837558
2000-04-27	12.65	13.42	12.42	13.22	5211184
2000-04-28	13.14	13.17	12.64	12.86	3175488
2000-05-01	12.95	12.97	12.74	12.88	2768260
2000-05-02	12.86	13.42	12.81	12.90	4617216
2000-05-03	12.75	12.76	12.06	12.11	5778162
2000-05-04	12.10	12.72	11.95	12.70	4299084
2000-05-05	12.58	13.61	12.58	13.56	3209238
2000-05-08	13.14	14.13	13.11	13.61	5392530
2000-05-09	13.70	13.70	12.83	13.17	4052943
2000-05-10	12.89	13.31	12.75	13.08	2638215
2000-05-11	13.14	13.83	13.14	13.71	2873106
2000-05-12	13.67	13.81	13.20	13.21	2212537
2000-05-15	13.21	13.74	13.04	13.74	2679610
2000-05-16	13.67	14.40	13.67	14.11	2560819
2000-05-17	13.95	14.11	13.42	13.56	2922601
2000-05-18	13.54	14.00	13.35	13.50	1393128
2000-05-19	13.34	13.47	12.93	13.26	1333732
2000-05-22	13.28	13.32	12.61	13.04	2097342
2000-05-23	13.06	13.25	12.70	12.70	1165441
2000-05-24	12.36	12.40	11.39	12.40	3483274
2000-05-25	12.42	12.83	12.33	12.60	2899656
2000-05-26	12.61	12.61	11.92	12.40	1119541
2000-05-30	12.60	12.93	12.57	12.86	1716660
2000-05-31	12.89	13.61	12.78	13.22	2910001
2000-06-01	13.38	13.54	12.53	12.89	1747710
2000-06-02	12.91	13.70	12.90	13.67	1508323
2000-06-05	13.57	14.29	13.45	13.70	1674814
2000-06-06	13.60	13.60	13.06	13.07	2057746
2000-06-07	13.06	13.11	12.40	12.75	3171888
2000-06-08	12.85	12.95	12.46	12.56	1697314
2000-06-09	12.56	12.90	12.31	12.33	1316632
2000-06-12	12.33	12.39	11.90	11.93	1801710
2000-06-13	11.85	12.51	11.72	12.51	1794060
2000-06-14	12.57	13.03	12.56	12.83	2201737
2000-06-15	12.92	13.22	12.74	13.22	1439028
2000-06-16	13.56	13.60	12.93	13.15	1928601
2000-06-19	13.11	13.70	13.11	13.56	2446074
2000-06-20	13.55	13.92	13.42	13.69	1982700
2000-06-21	13.67	13.67	13.38	13.56	991500
2000-06-22	13.53	13.54	13.38	13.42	1182000
2000-06-23	13.35	13.42	13.17	13.38	2128500
2000-06-26	13.42	13.46	13.21	13.25	1660800
2000-06-27	13.29	13.48	13.27	13.29	1782600
2000-06-28	13.31	13.42	13.25	13.35	2122200
2000-06-29	13.33	13.35	12.67	12.83	1832700
2000-06-30	12.88	13.65	12.88	13.19	1695000
2000-07-03	13.18	13.67	13.17	13.23	533700
2000-07-05	13.19	13.25	12.85	13.06	1435500
2000-07-06	13.29	15.83	13.27	14.98	8139300
2000-07-07	15.15	15.52	15.00	15.19	3912000
2000-07-10	15.29	15.85	15.14	15.44	3591000
2000-07-11	15.42	16.08	15.35	15.88	2736000
2000-07-12	16.00	16.00	15.50	16.00	1274400
2000-07-13	15.50	15.50	14.67	14.69	4042800
2000-07-14	14.73	15.63	14.65	15.42	2024100
2000-07-17	15.41	15.42	14.96	15.08	1224000
2000-07-18	15.04	15.56	15.00	15.31	1466100
2000-07-19	15.44	15.67	14.98	15.31	1041600
2000-07-20	15.31	15.71	14.25	14.85	1763100
2000-07-21	14.75	14.81	14.04	14.44	1044900
2000-07-24	14.33	14.38	13.67	13.86	1926000
2000-07-25	13.73	13.79	13.21	13.69	2545200
2000-07-26	13.67	14.25	13.60	13.94	2220000
2000-07-27	13.98	14.29	13.79	14.00	2061300
2000-07-28	14.02	14.04	13.75	13.75	2490300
2000-07-31	13.95	14.46	13.25	14.19	2719200
2000-08-01	14.08	14.25	13.60	14.21	1809000
2000-08-02	14.04	14.17	13.40	13.50	4071600
2000-08-03	12.63	13.13	12.58	13.00	21674100
2000-08-04	13.07	13.44	13.00	13.40	7889700
2000-08-07	13.50	13.52	13.31	13.40	2825100
2000-08-08	13.33	13.50	13.33	13.50	3609300
2000-08-09	13.49	13.54	13.33	13.46	4367100
2000-08-10	13.46	13.47	13.33	13.33	2604300
2000-08-11	13.35	13.54	13.33	13.52	2733000
2000-08-14	13.48	13.71	13.48	13.69	2807100
2000-08-15	13.67	13.69	13.33	13.35	2008500
2000-08-16	13.38	13.69	13.33	13.69	3003000
2000-08-17	13.63	14.15	13.60	14.08	3818100
2000-08-18	13.93	14.08	13.92	13.98	1817100
2000-08-21	14.02	14.02	13.60	13.69	1597800
2000-08-22	13.71	13.83	13.56	13.79	973200
2000-08-23	13.76	13.88	13.58	13.85	1010400
2000-08-24	13.85	14.00	13.75	13.96	1186500
2000-08-25	13.98	14.38	13.92	14.31	1972500
2000-08-28	14.35	14.75	14.33	14.48	3352200
2000-08-29	14.46	14.75	14.21	14.75	1627500
2000-08-30	14.54	14.60	14.44	14.58	2750100
2000-08-31	14.51	14.58	13.46	13.52	2421900
2000-09-01	13.54	14.40	13.52	14.35	2699400
2000-09-05	14.33	14.33	13.81	13.81	1147500
2000-09-06	13.83	14.00	13.71	13.90	2647500
2000-09-07	13.90	14.33	13.83	14.06	2712600
2000-09-08	14.02	14.17	13.90	14.08	3593100
2000-09-11	14.07	14.35	13.88	14.15	2362500
2000-09-12	14.21	14.21	14.00	14.13	3503700
2000-09-13	14.08	14.33	14.04	14.13	2213100
2000-09-14	14.19	14.58	14.17	14.50	2692200
2000-09-15	14.38	14.67	14.13	14.67	3655200
2000-09-18	14.50	14.54	14.15	14.29	1833000
2000-09-19	14.42	14.46	13.71	14.23	2928600
2000-09-20	14.19	14.79	14.00	14.46	3133200
2000-09-21	14.44	14.81	14.27	14.65	2358600
2000-09-22	14.58	14.88	14.33	14.54	1168500
2000-09-25	14.70	14.71	14.54	14.58	2916600
2000-09-26	14.54	14.63	12.92	13.85	7972800
2000-09-27	13.77	14.08	13.48	14.02	4518600
2000-09-28	13.94	14.04	13.60	13.77	2508300
2000-09-29	13.81	13.81	13.27	13.52	2940900
2000-10-02	13.52	13.52	13.29	13.33	2213700
2000-10-03	13.39	13.46	12.81	12.83	2273100
2000-10-04	12.83	13.27	12.54	13.02	2358900
2000-10-05	12.92	13.13	12.75	12.92	4185000
2000-10-06	13.00	13.25	12.29	12.46	3177900
2000-10-09	12.50	12.58	12.00	12.19	1654800
2000-10-10	12.17	12.46	11.88	11.88	1600500
2000-10-11	11.90	12.17	11.00	11.46	3127500
2000-10-12	11.48	11.54	10.15	10.85	5508600
2000-10-13	10.94	11.98	10.83	11.48	2918700
2000-10-16	11.25	11.42	10.75	11.15	3676800
2000-10-17	11.40	11.75	11.19	11.35	4187100
2000-10-18	11.17	12.46	11.13	12.30	3235500
2000-10-19	12.38	12.42	11.71	11.81	5093100
2000-10-20	11.81	11.88	10.40	10.65	11646600
2000-10-23	10.65	10.71	9.79	10.08	7451700
2000-10-24	10.27	10.58	9.58	9.73	7038600
2000-10-25	10.46	11.79	10.38	11.35	8365500
2000-10-26	11.25	11.42	10.71	11.35	5068200
2000-10-27	11.38	11.71	11.35	11.65	3267900
2000-10-30	11.65	11.98	11.48	11.85	1804800
2000-10-31	11.98	13.25	11.85	13.04	4753500
2000-11-01	13.06	13.17	12.48	13.13	4363200
2000-11-02	13.15	13.75	12.96	13.15	5254800
2000-11-03	12.96	12.98	12.71	12.83	1434000
2000-11-06	12.85	13.00	12.65	12.75	2410500
2000-11-07	12.77	12.83	12.42	12.71	3418500
2000-11-08	12.70	13.02	12.50	12.94	1473000
2000-11-09	12.81	12.81	11.85	12.19	4286400
2000-11-10	12.08	12.19	11.27	11.27	4197900
2000-11-13	11.21	12.13	11.04	12.02	3839400
2000-11-14	12.00	12.67	12.00	12.65	3382800
2000-11-15	12.55	13.23	12.33	13.17	3284400
2000-11-16	12.92	13.13	12.79	12.85	2229300
2000-11-17	12.79	13.08	12.73	12.90	1711800
2000-11-20	12.85	13.08	12.56	12.69	1851600
2000-11-21	12.83	12.88	12.35	12.48	1547700
2000-11-22	12.42	12.75	12.15	12.25	1808700
2000-11-24	12.38	12.73	12.30	12.69	453900
2000-11-27	12.71	12.96	12.63	12.88	2424900
2000-11-28	12.60	12.96	12.31	12.47	1449000
2000-11-29	12.48	12.88	12.40	12.77	1843500
2000-11-30	12.18	12.63	12.13	12.42	3501900
2000-12-01	12.57	12.67	11.96	12.50	3877800
2000-12-04	12.48	13.50	12.42	13.50	4721700
2000-12-05	13.67	14.38	13.58	14.29	2901000
2000-12-06	14.13	14.67	13.38	13.40	2238000
2000-12-07	13.33	13.77	13.30	13.58	1557600
2000-12-08	13.58	14.25	13.44	14.00	3674400
2000-12-11	13.56	13.98	13.17	13.79	2386500
2000-12-12	13.65	13.98	13.33	13.56	2076900
2000-12-13	13.58	13.63	12.33	12.42	3883800
2000-12-14	12.43	12.50	11.65	11.83	6429600
2000-12-15	11.69	12.00	10.88	10.90	17790900
2000-12-18	11.54	12.21	11.50	12.13	3268500
2000-12-19	7.19	7.50	6.23	6.81	96293700
2000-12-20	6.90	7.42	6.83	7.38	17611200
2000-12-21	7.54	8.15	7.42	7.92	22929300
2000-12-22	8.04	8.71	7.98	8.71	12100800
2000-12-26	8.63	8.69	8.00	8.35	5873700
2000-12-27	8.33	8.75	8.08	8.71	5137800
2000-12-28	8.46	8.52	7.98	8.08	6660300
2000-12-29	8.08	8.25	8.04	8.17	6186000
2001-01-02	8.08	8.08	7.65	7.67	8561400
2001-01-03	7.59	8.48	7.50	8.35	10902900
2001-01-04	8.07	8.17	7.10	7.33	18691800
2001-01-05	7.52	8.06	7.48	7.96	10162200
2001-01-08	8.00	8.00	7.79	7.85	5372100
2001-01-09	7.92	7.92	7.27	7.40	6006900
2001-01-10	7.42	7.56	7.31	7.52	6350100
2001-01-11	7.50	8.46	7.48	8.35	13107000
2001-01-12	8.42	9.15	8.38	9.08	5646000
2001-01-16	8.92	9.33	8.90	9.17	5617500
2001-01-17	9.17	9.48	9.17	9.35	3396600
2001-01-18	9.31	9.35	9.13	9.19	3315000
2001-01-19	9.17	9.25	8.54	8.63	4533600
2001-01-22	8.69	9.04	8.54	9.02	3139800
2001-01-23	8.99	9.00	8.65	8.79	5928600
2001-01-24	8.81	9.21	8.79	8.93	4999800
2001-01-25	9.00	9.75	8.83	9.58	6637500
2001-01-26	9.50	10.06	9.46	9.98	6163200
2001-01-29	9.88	10.02	9.73	10.02	3615600
2001-01-30	9.98	10.02	9.69	9.73	3386100
2001-01-31	9.83	10.56	9.77	10.15	5999400
2001-02-01	10.29	10.75	10.13	10.42	3179400
2001-02-02	10.35	10.40	9.96	10.13	2592900
2001-02-05	10.04	10.19	9.50	9.83	2562000
2001-02-06	9.85	10.13	9.65	9.69	2260800
2001-02-07	9.67	10.19	9.67	10.08	1941900
2001-02-08	10.08	10.13	9.54	9.63	3330000
2001-02-09	9.65	9.65	8.90	9.00	2940600
2001-02-12	9.00	9.04	8.38	8.65	6697200
2001-02-13	8.75	9.33	8.75	9.29	3528900
2001-02-14	9.33	9.63	9.13	9.53	2480400
2001-02-15	9.60	9.88	9.13	9.21	2223900
2001-02-16	9.04	9.42	8.92	9.08	1366500
2001-02-20	9.02	9.29	9.00	9.06	1941000
2001-02-21	9.06	9.31	9.00	9.21	2107200
2001-02-22	9.23	9.35	8.88	9.21	2900700
2001-02-23	9.15	9.21	8.96	9.00	4594500
2001-02-26	9.17	9.75	9.04	9.69	1823100
2001-02-27	9.64	9.73	9.33	9.43	1164600
2001-02-28	9.54	9.69	9.17	9.27	1457100
2001-03-01	9.17	9.33	9.04	9.08	1934700
2001-03-02	8.92	9.25	8.83	9.21	1704600
2001-03-05	9.27	9.58	9.21	9.33	1584000
2001-03-06	9.50	9.54	9.35	9.52	3002400
2001-03-07	9.63	9.73	9.40	9.42	2018100
2001-03-08	9.42	9.71	9.33	9.58	1267500
2001-03-09	9.54	9.58	9.25	9.48	1365900
2001-03-12	9.23	9.25	8.88	9.02	1692000
2001-03-13	9.00	9.00	8.35	8.79	3417000
2001-03-14	8.69	8.79	7.88	8.06	4669800
2001-03-15	6.42	6.65	5.96	6.06	67200000
2001-03-16	6.10	6.38	6.06	6.08	19137300
2001-03-19	6.13	6.15	5.71	5.79	13121100
2001-03-20	5.83	5.85	5.54	5.67	14781300
2001-03-21	5.67	5.69	5.25	5.27	10884600
2001-03-22	5.27	5.52	5.19	5.40	10456200
2001-03-23	5.50	6.00	5.48	5.85	13493100
2001-03-26	5.94	6.00	5.83	5.85	5292300
2001-03-27	5.85	6.60	5.85	6.56	20214300
2001-03-28	6.33	6.42	6.29	6.38	13159200
2001-03-29	6.35	6.71	6.29	6.33	5717400
2001-03-30	6.33	6.60	6.27	6.42	4673700
2001-04-02	6.42	6.42	6.17	6.25	4192200
2001-04-03	6.27	6.29	6.00	6.02	4935300
2001-04-04	6.02	6.25	5.98	6.19	3872100
2001-04-05	6.33	6.67	6.27	6.63	7676400
2001-04-06	6.56	6.77	6.50	6.63	5015400
2001-04-09	6.58	6.70	6.33	6.39	3462000
2001-04-10	6.41	6.71	6.40	6.49	6431700
2001-04-11	6.65	6.68	6.47	6.59	4318800
2001-04-12	6.49	6.60	6.32	6.42	2878200
2001-04-16	6.40	6.70	6.33	6.50	5589900
2001-04-17	6.50	6.83	6.45	6.80	7390200
2001-04-18	6.90	7.33	6.86	7.17	7816800
2001-04-19	7.17	7.76	7.07	7.72	6986100
2001-04-20	7.66	7.67	7.10	7.32	5775900
2001-04-23	7.28	7.43	7.17	7.33	2410500
2001-04-24	7.22	7.22	6.54	6.55	5841900
2001-04-25	6.81	7.24	6.81	7.12	11392500
2001-04-26	7.16	7.35	7.02	7.27	1762200
2001-04-27	7.26	7.43	7.24	7.33	2738700
2001-04-30	7.31	7.33	6.97	6.97	7833600
2001-05-01	7.00	7.41	6.98	7.33	3089700
2001-05-02	7.37	7.57	7.33	7.49	2129400
2001-05-03	7.47	7.78	7.44	7.53	2917500
2001-05-04	7.50	8.03	7.35	7.83	6571500
2001-05-07	7.87	7.90	7.58	7.85	3345300
2001-05-08	7.85	7.90	7.80	7.84	1845300
2001-05-09	7.83	7.83	7.62	7.62	1564800
2001-05-10	7.68	7.81	7.68	7.81	2583300
2001-05-11	7.81	7.85	7.57	7.58	3323700
2001-05-14	7.57	7.57	7.25	7.43	2686500
2001-05-15	7.33	7.88	7.33	7.85	2573100
2001-05-16	7.84	8.03	7.72	8.03	3141300
2001-05-17	8.04	8.27	8.04	8.17	1844400
2001-05-18	8.16	8.20	8.07	8.15	2062200
2001-05-21	8.20	8.88	8.17	8.87	3105600
2001-05-22	8.89	8.90	8.52	8.56	2427300
2001-05-23	8.60	8.60	8.23	8.25	1770600
2001-05-24	8.33	8.40	8.21	8.37	2009700
2001-05-25	8.55	9.25	8.53	8.72	6900300
2001-05-29	8.70	8.93	8.55	8.55	4620300
2001-05-30	8.56	8.65	8.12	8.16	4203000
2001-05-31	8.22	8.66	8.20	8.59	3458400
2001-06-01	8.59	8.78	8.37	8.58	1997400
2001-06-04	8.57	8.63	8.39	8.39	2447700
2001-06-05	8.39	8.78	8.39	8.78	2680800
2001-06-06	8.76	8.88	8.70	8.75	2490600
2001-06-07	8.75	8.75	8.41	8.43	3020100
2001-06-08	8.42	8.48	8.27	8.28	1727100
2001-06-11	8.28	8.30	8.13	8.16	781800
2001-06-12	8.17	8.55	8.08	8.53	1932300
2001-06-13	8.52	8.53	8.33	8.53	2135400
2001-06-14	8.53	8.63	8.38	8.38	1931100
2001-06-15	8.37	8.39	8.17	8.38	2737200
2001-06-18	8.38	8.41	8.17	8.17	1351800
2001-06-19	8.23	8.52	8.22	8.37	2804100
2001-06-20	8.37	8.45	8.32	8.38	2201100
2001-06-21	8.38	8.62	8.32	8.44	3326700
2001-06-22	8.44	8.65	8.32	8.64	2748000
2001-06-25	8.62	8.84	8.53	8.64	4479600
2001-06-26	8.62	8.67	8.47	8.56	5216700
2001-06-27	8.58	8.67	8.54	8.61	3775800
2001-06-28	8.61	9.07	8.61	8.95	5179500
2001-06-29	8.95	9.28	8.94	9.28	7533300
2001-07-02	9.20	9.43	8.97	9.26	3137700
2001-07-03	9.25	9.38	9.22	9.38	2874900
2001-07-05	9.44	10.17	9.43	10.00	14112300
2001-07-06	10.02	10.73	9.85	10.42	9694500
2001-07-09	10.43	10.83	10.07	10.70	11010900
2001-07-10	10.55	10.70	10.35	10.46	7536000
2001-07-11	10.38	10.41	10.17	10.27	8037900
2001-07-12	10.33	10.68	10.32	10.66	4088700
2001-07-13	10.58	10.70	10.57	10.63	4704900
2001-07-16	10.65	10.77	10.58	10.68	5305500
2001-07-17	10.70	10.87	10.68	10.85	2881200
2001-07-18	10.85	10.90	10.74	10.80	3411900
2001-07-19	10.81	11.08	10.81	11.07	4296900
2001-07-20	11.00	11.63	10.99	11.51	3790500
2001-07-23	11.50	11.65	11.30	11.40	6620700
2001-07-24	11.33	11.33	10.84	11.04	5493300
2001-07-25	9.16	9.25	8.63	8.99	21604800
2001-07-26	8.95	9.10	8.28	8.60	12757500
2001-07-27	8.47	8.70	8.46	8.57	3704400
2001-07-30	8.50	8.82	8.50	8.78	2334900
2001-07-31	8.72	8.75	8.61	8.68	2347200
2001-08-01	8.68	8.71	8.50	8.69	3447000
2001-08-02	8.67	8.69	8.18	8.32	5728500
2001-08-03	8.32	8.47	8.29	8.44	2825700
2001-08-06	8.47	8.48	8.25	8.35	2451900
2001-08-07	8.30	8.53	8.22	8.50	1413300
2001-08-08	8.47	8.60	8.30	8.42	3130500
2001-08-09	8.46	8.82	8.28	8.82	8042400
2001-08-10	8.77	8.81	8.40	8.56	3139800
2001-08-13	8.59	8.65	8.48	8.62	2246400
2001-08-14	8.62	8.75	8.50	8.52	3104400
2001-08-15	8.50	8.53	8.42	8.50	1902600
2001-08-16	8.45	8.50	8.35	8.43	1870200
2001-08-17	8.42	8.48	8.23	8.33	2017800
2001-08-20	8.33	8.46	8.32	8.42	1652400
2001-08-21	8.43	8.51	8.29	8.33	2490000
2001-08-22	8.34	8.39	7.73	7.94	7324500
2001-08-23	8.00	8.04	7.63	7.75	4035600
2001-08-24	7.75	8.10	7.75	8.00	2494500
2001-08-27	7.96	8.07	7.79	7.87	2421000
2001-08-28	7.85	7.92	7.56	7.56	2933700
2001-08-29	7.59	7.75	7.28	7.75	2423100
2001-08-30	7.71	7.75	7.54	7.60	2833500
2001-08-31	7.61	7.92	7.59	7.91	2453700
2001-09-04	7.91	8.43	7.91	8.23	3495000
2001-09-05	8.28	8.33	7.90	7.94	3200100
2001-09-06	7.95	8.02	7.70	7.82	3507900
2001-09-07	7.77	7.82	7.53	7.73	3864600
2001-09-10	7.73	7.78	7.39	7.48	3090300
2001-09-17	7.34	7.35	6.60	6.60	6271800
2001-09-18	6.70	6.76	6.33	6.45	9523800
2001-09-19	6.47	6.60	5.96	6.10	11021700
2001-09-20	6.10	6.19	5.99	6.16	3477000
2001-09-21	6.05	6.10	5.81	6.09	4054800
2001-09-24	6.12	6.53	6.11	6.49	4182000
2001-09-25	6.50	6.50	6.18	6.30	7238400
2001-09-26	6.35	6.39	5.83	5.89	3531000
2001-09-27	5.87	5.90	5.45	5.88	10752600
2001-09-28	5.90	6.33	5.88	6.30	5561700
2001-10-01	6.28	6.37	6.07	6.27	2386500
2001-10-02	6.28	6.35	6.20	6.26	1615200
2001-10-03	6.26	6.77	6.19	6.72	8188200
2001-10-04	7.07	7.27	6.83	7.00	6875700
2001-10-05	6.95	7.00	6.60	6.70	3061200
2001-10-08	6.67	6.92	6.63	6.90	2738700
2001-10-09	6.60	6.72	6.51	6.71	3347400
2001-10-10	6.71	7.10	6.68	7.08	4766400
2001-10-11	7.07	7.63	7.07	7.44	3244800
2001-10-12	7.45	7.65	7.15	7.37	3200400
2001-10-15	7.42	7.42	7.18	7.26	2574300
2001-10-16	7.28	7.39	7.10	7.33	1995000
2001-10-17	7.31	7.53	7.07	7.20	3547500
2001-10-18	7.28	7.39	7.12	7.25	1069200
2001-10-19	7.31	7.63	7.10	7.53	2246400
2001-10-22	7.57	7.71	7.48	7.54	3443100
2001-10-23	7.75	8.18	7.58	7.63	5504400
2001-10-24	7.92	8.08	7.74	8.01	8950200
2001-10-25	7.99	8.06	7.68	8.05	4598700
2001-10-26	8.02	8.31	8.02	8.10	2579100
2001-10-29	8.17	8.17	7.75	7.84	2473800
2001-10-30	7.82	7.82	7.43	7.70	2413800
2001-10-31	7.80	7.83	7.48	7.49	3326100
2001-11-01	7.48	7.77	7.28	7.67	4868100
2001-11-02	7.63	7.82	7.34	7.62	3732300
2001-11-05	7.59	7.92	7.59	7.83	2289900
2001-11-06	7.83	8.14	7.75	8.07	1628700
2001-11-07	8.06	8.28	8.05	8.15	1785600
2001-11-08	8.15	8.54	8.10	8.53	3494100
2001-11-09	8.53	8.75	8.43	8.60	5481300
2001-11-12	8.60	8.60	8.25	8.53	2378100
2001-11-13	8.56	9.03	8.53	9.00	1926600
2001-11-14	9.08	9.29	8.87	8.99	3944700
2001-11-15	8.98	9.31	8.94	9.15	2501100
2001-11-16	9.14	9.23	8.87	8.99	3219300
2001-11-19	9.00	9.33	9.00	9.24	1887300
2001-11-20	9.30	9.33	9.09	9.21	1610400
2001-11-21	9.11	9.27	9.00	9.27	919500
2001-11-23	9.27	9.42	9.20	9.36	629700
2001-11-26	9.40	9.56	9.33	9.56	1743600
2001-11-27	9.58	9.92	9.33	9.85	5190900
2001-11-28	9.80	9.83	9.64	9.66	4609500
2001-11-29	9.73	9.74	9.47	9.56	3266700
2001-11-30	9.53	9.60	9.31	9.35	3456300
2001-12-03	9.34	9.35	8.94	8.94	2385900
2001-12-04	8.97	9.03	8.82	8.91	4246200
2001-12-05	8.88	9.34	8.87	9.23	3659700
2001-12-06	9.25	9.50	9.07	9.50	4785300
2001-12-07	9.43	9.53	9.33	9.48	3016800
2001-12-10	9.39	9.46	9.25	9.30	3909900
2001-12-11	9.35	9.35	9.04	9.08	2007300
2001-12-12	9.16	9.16	8.62	8.81	3594000
2001-12-13	8.76	8.76	8.33	8.34	4749900
2001-12-14	8.36	8.69	8.26	8.69	4586400
2001-12-17	8.66	8.67	8.38	8.38	3859200
2001-12-18	8.42	8.55	8.42	8.52	4566900
2001-12-19	8.50	9.27	8.42	9.15	5081700
2001-12-20	9.15	9.80	9.15	9.70	8912700
2001-12-21	9.80	10.20	9.67	10.11	7667700
2001-12-24	10.19	10.21	10.00	10.14	1961400
2001-12-26	10.03	10.43	10.02	10.27	2669400
2001-12-27	10.29	10.47	10.29	10.42	2577300
2001-12-28	10.43	10.62	10.39	10.53	2140500
2001-12-31	10.55	10.55	10.25	10.30	2760000
2002-01-02	10.33	10.43	10.08	10.20	1978200
2002-01-03	10.20	10.25	9.95	10.12	3203700
2002-01-04	10.15	10.25	9.99	10.07	4050900
2002-01-07	10.00	10.40	9.64	9.91	5038200
2002-01-08	9.95	9.96	9.48	9.53	6130500
2002-01-09	9.56	9.79	9.44	9.58	2090700
2002-01-10	9.53	9.77	9.52	9.65	4323300
2002-01-11	9.65	9.67	9.35	9.37	5776500
2002-01-14	9.22	9.35	9.15	9.18	3302400
2002-01-15	9.13	9.58	8.99	9.31	2502600
2002-01-16	9.26	9.76	9.25	9.70	3978000
2002-01-17	9.76	10.00	9.62	9.97	4342200
2002-01-18	9.95	10.00	9.58	9.70	2517000
2002-01-22	9.69	10.01	9.64	9.73	4094400
2002-01-23	9.75	9.76	9.58	9.65	4250700
2002-01-24	9.67	9.89	9.65	9.69	2516700
2002-01-25	9.92	10.98	9.92	10.93	19038900
2002-01-28	10.86	11.32	10.86	11.08	8579700
2002-01-29	11.06	11.25	10.73	10.92	3667500
2002-01-30	10.92	11.05	10.54	11.00	3713100
2002-01-31	11.06	11.20	10.97	11.00	2265600
2002-02-01	10.99	11.17	10.61	10.98	3183900
2002-02-04	10.98	10.98	10.42	10.51	1489200
2002-02-05	10.50	10.68	10.35	10.55	2092500
2002-02-06	10.57	10.82	10.56	10.67	2767500
2002-02-07	10.70	10.82	10.40	10.45	2056200
2002-02-08	10.50	10.53	10.37	10.43	1133400
2002-02-11	10.62	10.96	10.53	10.93	1892700
2002-02-12	10.92	10.93	10.59	10.70	1623900
2002-02-13	10.68	10.77	10.37	10.40	4538700
2002-02-14	10.47	10.53	10.30	10.45	2106000
2002-02-15	10.42	10.46	10.14	10.28	4721700
2002-02-19	10.27	10.28	10.03	10.03	1881900
2002-02-20	10.03	10.23	9.78	9.96	1585200
2002-02-21	9.95	10.50	9.90	10.25	2180400
2002-02-22	10.33	10.34	9.55	9.75	2894700
2002-02-25	9.77	10.28	9.77	10.20	1893900
2002-02-26	10.24	10.48	10.05	10.42	1269900
2002-02-27	10.44	10.77	10.43	10.67	3252600
2002-02-28	10.71	10.84	10.60	10.68	3259200
2002-03-01	10.68	10.71	10.46	10.65	1309800
2002-03-04	10.61	10.96	10.60	10.83	2561400
2002-03-05	10.93	10.93	10.23	10.46	2148600
2002-03-06	10.58	10.67	10.02	10.45	3829800
2002-03-07	10.46	10.61	10.15	10.33	2303100
2002-03-08	10.38	10.63	10.35	10.51	1690800
2002-03-11	10.53	10.64	10.35	10.54	1741200
2002-03-12	10.55	10.83	10.40	10.75	1351500
2002-03-13	10.78	10.79	10.54	10.59	1560000
2002-03-14	10.62	10.78	10.56	10.68	1377300
2002-03-15	10.61	11.33	10.60	11.27	6350700
2002-03-18	11.70	11.72	11.02	11.15	7802700
2002-03-19	11.19	11.64	11.12	11.56	6852000
2002-03-20	11.60	11.67	11.37	11.66	2616000
2002-03-21	11.60	11.60	11.25	11.47	3072300
2002-03-22	11.46	11.47	11.21	11.27	3864600
2002-03-25	11.32	11.33	10.86	10.92	2867700
2002-03-26	11.07	11.13	10.92	11.00	1765800
2002-03-27	11.00	11.03	10.80	10.90	2356800
2002-03-28	10.94	11.07	10.93	10.94	3368700
2002-04-01	10.95	10.98	10.22	10.67	3151800
2002-04-02	10.62	10.75	10.45	10.62	2740800
2002-04-03	10.62	10.65	10.35	10.55	2840700
2002-04-04	10.53	10.97	10.53	10.90	2569500
2002-04-05	10.94	11.07	10.88	11.01	3083400
2002-04-08	11.00	11.21	10.88	11.16	2743200
2002-04-09	11.31	11.43	10.96	11.00	3645600
2002-04-10	11.04	11.12	10.83	11.06	5578200
2002-04-11	11.07	11.20	10.79	10.81	2187000
2002-04-12	10.83	11.10	10.80	11.00	2376300
2002-04-15	11.05	11.10	10.90	10.92	1094400
2002-04-16	10.98	11.17	10.97	11.10	1828800
2002-04-17	11.10	11.24	10.89	11.10	2672100
2002-04-18	11.10	11.27	10.95	11.14	1896000
2002-04-19	11.13	11.24	10.97	11.21	1157700
2002-04-22	11.19	11.23	10.83	10.97	1299900
2002-04-23	10.92	11.19	10.76	11.13	2697900
2002-04-24	11.17	11.25	10.86	10.94	2045100
2002-04-25	10.93	11.23	10.88	11.13	1696200
2002-04-26	11.62	12.40	11.57	12.27	13839600
2002-04-29	12.38	12.87	12.29	12.86	7052700
2002-04-30	12.38	12.74	12.07	12.71	5237700
2002-05-01	12.73	12.87	12.62	12.69	4384500
2002-05-02	12.70	12.78	12.67	12.71	3492000
2002-05-03	12.71	12.77	12.48	12.73	3454200
2002-05-06	12.78	13.14	12.58	12.72	3183600
2002-05-07	12.67	12.75	12.46	12.65	2842800
2002-05-08	12.70	12.94	12.27	12.69	2885100
2002-05-09	12.72	12.94	12.62	12.74	2255700
2002-05-10	12.80	12.97	12.75	12.86	1445100
2002-05-13	12.79	12.86	12.47	12.71	2409300
2002-05-14	12.72	13.25	12.71	13.10	2877600
2002-05-15	13.03	13.10	12.82	12.92	3486600
2002-05-16	12.97	13.00	12.77	12.97	1697100
2002-05-17	12.98	13.14	12.92	13.11	2414700
2002-05-20	13.14	13.23	12.94	12.97	1701900
2002-05-21	13.14	13.14	12.53	12.82	1601700
2002-05-22	12.77	12.82	12.50	12.67	3139800
2002-05-23	12.72	13.01	12.50	13.00	2370600
2002-05-24	12.90	13.07	12.52	12.54	1408200
2002-05-28	12.62	12.69	12.20	12.46	1652100
2002-05-29	12.45	12.67	12.34	12.43	1644600
2002-05-30	12.43	12.65	12.33	12.50	2817000
2002-05-31	13.06	13.67	12.92	13.42	37014600
2002-06-03	13.28	13.35	13.05	13.09	5915100
2002-06-04	13.09	13.33	12.80	13.00	3804600
2002-06-05	12.87	13.17	12.83	13.06	4276200
2002-06-06	13.20	13.28	12.95	13.00	2976600
2002-06-07	13.03	13.11	12.90	13.00	2170800
2002-06-10	13.00	13.35	12.98	13.20	3649200
2002-06-11	13.10	13.35	13.06	13.12	3867000
2002-06-12	13.17	13.33	13.12	13.32	2617200
2002-06-13	13.28	13.32	12.74	12.78	3781500
2002-06-14	12.72	12.78	12.28	12.50	3232800
2002-06-17	12.57	12.95	12.57	12.78	3703200
2002-06-18	12.75	12.75	12.55	12.62	3136500
2002-06-19	12.61	12.97	12.57	12.74	1931100
2002-06-20	12.76	12.91	12.52	12.58	1635600
2002-06-21	12.57	12.84	12.11	12.72	4067100
2002-06-24	12.77	13.11	12.30	12.96	4958400
2002-06-25	12.97	13.11	12.75	12.86	3408900
2002-06-26	12.70	12.78	12.32	12.61	3408600
2002-06-27	12.82	12.90	12.31	12.60	3656100
2002-06-28	12.75	13.34	12.70	13.14	4855800
2002-07-01	13.15	13.28	12.28	12.35	4685700
2002-07-02	12.34	12.42	12.10	12.16	5323800
2002-07-03	12.10	12.11	11.51	11.72	5265300
2002-07-05	11.83	12.61	11.83	12.56	1572000
2002-07-08	12.52	12.65	12.03	12.06	2973000
2002-07-09	12.00	12.00	11.05	11.10	11377500
2002-07-10	11.18	11.67	10.86	10.97	5195100
2002-07-11	11.00	11.30	10.77	11.19	3062100
2002-07-12	11.21	11.27	10.83	10.87	3296100
2002-07-15	10.92	11.04	9.87	10.70	5025000
2002-07-16	10.53	10.67	10.10	10.18	4060500
2002-07-17	10.29	10.68	9.75	10.13	4404300
2002-07-18	10.10	10.42	9.86	9.94	2739000
2002-07-19	9.93	10.00	9.55	9.65	3117600
2002-07-22	9.56	9.80	8.97	9.35	3138300
2002-07-23	9.36	9.59	9.20	9.27	3166800
2002-07-24	9.26	10.17	8.75	10.16	4555200
2002-07-25	10.09	10.12	9.37	9.83	3276300
2002-07-26	10.03	10.67	10.03	10.50	4906500
2002-07-29	10.54	11.26	10.51	11.15	3900300
2002-07-30	11.00	11.01	10.06	10.34	6912300
2002-07-31	10.20	10.42	10.08	10.40	5280300
2002-08-01	10.33	10.53	9.67	9.73	5275200
2002-08-02	9.65	9.65	8.87	9.10	4568100
2002-08-05	9.02	9.20	8.71	8.76	3503700
2002-08-06	8.90	9.61	8.89	9.39	4191000
2002-08-07	9.51	9.68	9.30	9.66	3928500
2002-08-08	9.56	9.65	8.64	9.58	5133600
2002-08-09	9.39	9.74	9.29	9.58	2324100
2002-08-12	9.49	9.50	8.65	8.94	6858900
2002-08-13	8.90	9.11	8.33	8.41	6118800
2002-08-14	8.37	9.13	8.33	9.13	8100900
2002-08-15	9.18	9.59	9.04	9.56	4713000
2002-08-16	9.50	9.91	9.35	9.80	3567300
2002-08-19	9.91	10.31	9.80	10.22	5250300
2002-08-20	10.22	10.33	9.97	10.19	2685600
2002-08-21	10.25	10.29	9.56	10.09	5154000
2002-08-22	10.12	10.12	9.71	9.90	2034600
2002-08-23	9.86	9.91	9.13	9.20	4708200
2002-08-26	9.37	9.44	8.99	9.37	3621000
2002-08-27	8.67	8.98	8.37	8.37	12790200
2002-08-28	8.38	8.59	8.30	8.33	5367300
2002-08-29	8.25	8.38	8.08	8.25	3455700
2002-08-30	8.24	8.50	8.17	8.20	2616600
2002-09-03	8.08	8.27	7.82	8.16	3803400
2002-09-04	8.19	8.56	7.90	8.50	5918700
2002-09-05	8.33	8.35	7.87	7.87	3326700
2002-09-06	7.92	8.38	7.91	8.30	3137400
2002-09-09	8.30	8.30	7.97	8.20	3785400
2002-09-10	8.23	8.23	7.80	7.95	3762600
2002-09-11	7.97	8.16	7.92	8.14	4117800
2002-09-12	8.12	8.12	7.63	7.70	5207700
2002-09-13	7.67	7.67	7.31	7.36	5033700
2002-09-16	7.33	7.46	7.23	7.45	5283300
2002-09-17	7.92	8.24	7.82	8.11	9919200
2002-09-18	8.09	8.13	7.72	7.98	6944100
2002-09-19	7.87	7.89	7.70	7.79	3887100
2002-09-20	7.78	7.86	7.63	7.81	5539200
2002-09-23	7.75	7.78	7.62	7.71	3384000
2002-09-24	7.65	7.74	7.38	7.49	3054600
2002-09-25	7.58	7.95	7.52	7.89	2676600
2002-09-26	7.90	8.20	7.90	8.06	2764800
2002-09-27	8.00	8.19	7.75	7.75	2118600
2002-09-30	7.55	7.58	7.04	7.35	4536300
2002-10-01	7.35	7.63	7.01	7.42	6488100
2002-10-02	7.40	7.46	7.03	7.03	4314600
2002-10-03	7.03	7.05	6.79	6.95	3668400
2002-10-04	6.96	7.28	6.76	7.18	4547400
2002-10-07	7.15	7.16	6.42	6.52	6603600
2002-10-08	6.63	7.10	6.36	6.81	8746500
2002-10-09	6.60	6.75	6.45	6.59	4517400
2002-10-10	6.61	6.92	6.37	6.70	6220500
2002-10-11	6.82	7.16	6.60	7.14	5728200
2002-10-14	7.13	7.41	6.89	7.00	5968500
2002-10-15	7.30	8.04	7.12	7.95	9123900
2002-10-16	7.76	7.94	7.49	7.63	3246600
2002-10-17	8.00	8.17	7.88	8.07	3705600
2002-10-18	7.99	8.41	7.79	8.37	3552300
2002-10-21	8.34	8.50	7.99	8.39	3034500
2002-10-22	8.36	8.56	8.03	8.06	3213600
2002-10-23	8.08	8.52	7.91	8.33	5334300
2002-10-24	8.28	8.50	7.88	7.94	3448500
2002-10-25	7.98	8.81	7.97	8.78	8521500
2002-10-28	9.49	9.50	8.79	9.10	10289400
2002-10-29	9.11	9.18	8.60	9.00	6011700
2002-10-30	9.05	9.08	8.70	8.77	4708800
2002-10-31	8.83	8.91	8.53	8.76	3770700
2002-11-01	8.77	8.96	8.52	8.85	3464100
2002-11-04	9.02	9.04	8.59	8.65	2898600
2002-11-05	8.67	8.87	8.53	8.87	3437700
2002-11-06	8.90	9.06	8.75	8.98	2948100
2002-11-07	8.92	9.03	8.48	8.56	2880900
2002-11-08	8.56	8.83	8.33	8.51	2805300
2002-11-11	8.50	8.50	8.06	8.14	2526300
2002-11-12	8.18	8.60	7.90	8.37	3755400
2002-11-13	8.40	8.64	8.11	8.58	5857500
2002-11-14	8.65	9.19	8.65	9.04	4411200
2002-11-15	9.01	9.21	8.97	9.12	4154100
2002-11-18	9.14	9.31	9.07	9.13	2988600
2002-11-19	9.11	9.27	8.60	8.72	6257400
2002-11-20	8.74	9.00	8.61	9.00	3414000
2002-11-21	9.02	9.29	9.00	9.23	3026100
2002-11-22	9.22	9.28	9.00	9.09	2556300
2002-11-25	9.08	9.32	9.00	9.27	2812500
2002-11-26	9.26	9.30	8.92	8.99	2742600
2002-11-27	8.97	9.77	8.93	9.57	3942900
2002-11-29	9.61	9.86	9.50	9.78	2404500
2002-12-02	9.93	10.20	9.43	9.57	3275400
2002-12-03	9.55	9.70	9.38	9.41	2033700
2002-12-04	9.58	9.73	9.30	9.49	3323400
2002-12-05	9.56	9.70	9.32	9.42	3753600
2002-12-06	9.31	9.72	9.30	9.63	2871000
2002-12-09	9.59	9.60	9.10	9.12	3983400
2002-12-10	9.21	9.46	9.19	9.21	3346200
2002-12-11	9.17	9.20	8.97	9.06	5672100
2002-12-12	9.12	9.16	8.78	9.02	3522900
2002-12-13	8.98	8.99	8.62	8.77	3186900
2002-12-16	8.78	9.21	8.76	8.97	3336600
2002-12-17	8.97	9.02	8.62	8.70	3352800
2002-12-18	8.69	8.70	8.26	8.41	4999800
2002-12-19	8.35	8.43	8.03	8.39	4991100
2002-12-20	8.50	8.70	8.36	8.41	3767100
2002-12-23	8.16	8.47	8.09	8.19	2282700
2002-12-24	8.17	8.21	7.98	8.15	1819200
2002-12-26	8.15	8.33	8.15	8.22	1867800
2002-12-27	8.23	8.28	8.11	8.14	1572600
2002-12-30	8.17	8.35	7.94	8.23	2146800
2002-12-31	8.25	8.33	8.16	8.19	1814400
2003-01-02	8.17	8.70	8.17	8.58	3075300
2003-01-03	8.54	8.63	8.33	8.43	5176800
2003-01-06	8.44	8.64	8.28	8.42	6669300
2003-01-07	8.67	9.13	8.64	8.90	12074400
2003-01-08	8.87	8.87	8.65	8.69	5110800
2003-01-09	8.75	9.06	8.70	8.89	5806500
2003-01-10	8.84	9.15	8.80	9.14	3671100
2003-01-13	9.16	9.32	8.91	9.06	6103200
2003-01-14	9.07	9.25	8.91	9.03	2438100
2003-01-15	9.05	9.10	8.88	8.88	3583500
2003-01-16	8.88	9.03	8.75	8.82	2051100
2003-01-17	8.76	8.90	8.64	8.67	1786800
2003-01-21	8.69	8.72	8.20	8.25	2793600
2003-01-22	8.21	8.49	8.04	8.11	4968300
2003-01-23	8.21	8.42	8.11	8.38	3224100
2003-01-24	7.93	7.93	7.07	7.57	22813800
2003-01-27	7.54	7.57	7.15	7.51	7619100
2003-01-28	7.55	7.56	7.34	7.45	5205300
2003-01-29	7.41	7.55	7.29	7.52	5567100
2003-01-30	7.51	7.57	7.24	7.26	4512900
2003-01-31	7.21	7.36	7.17	7.32	4828800
2003-02-03	7.34	7.38	7.31	7.34	4844700
2003-02-04	7.32	7.33	7.13	7.23	4728900
2003-02-05	7.29	7.46	7.20	7.33	4071600
2003-02-06	7.28	7.37	7.13	7.24	4070100
2003-02-07	7.30	7.31	7.00	7.02	4033500
2003-02-10	7.03	7.14	6.85	7.11	5310000
2003-02-11	7.14	7.19	7.01	7.04	4556700
2003-02-12	7.05	7.08	6.95	6.97	3675600
2003-02-13	7.01	7.01	6.78	6.92	2467500
2003-02-14	6.93	7.18	6.85	7.17	2772900
2003-02-18	7.18	7.26	7.04	7.24	2393700
2003-02-19	7.26	7.30	6.92	7.00	1987500
2003-02-20	7.06	7.07	6.89	6.91	2194200
2003-02-21	6.93	6.95	6.77	6.84	5122200
2003-02-24	6.77	6.82	6.60	6.64	4183800
2003-02-25	6.59	6.67	6.43	6.61	4392300
2003-02-26	6.56	6.62	6.44	6.45	3179400
2003-02-27	6.51	6.86	6.50	6.84	3855300
2003-02-28	6.80	6.95	6.77	6.88	2517600
2003-03-03	7.07	7.07	6.71	6.72	2654100
2003-03-04	6.72	6.73	6.39	6.39	2697600
2003-03-05	6.43	6.43	5.80	6.19	11658000
2003-03-06	6.18	6.26	6.07	6.14	6545100
2003-03-07	6.10	6.27	6.00	6.19	4362300
2003-03-10	6.21	6.24	6.09	6.13	2389500
2003-03-11	6.23	6.33	6.14	6.25	3401400
2003-03-12	6.24	6.34	6.19	6.28	5809800
2003-03-13	6.42	6.71	6.35	6.68	5115300
2003-03-14	6.69	6.69	6.54	6.61	3472500
2003-03-17	6.65	7.20	6.61	7.19	8268600
2003-03-18	7.20	7.39	7.15	7.37	5010000
2003-03-19	7.37	7.37	6.91	7.04	7509000
2003-03-20	6.95	7.03	6.68	6.88	6178200
2003-03-21	7.02	7.17	6.85	7.16	5052900
2003-03-24	7.00	7.17	6.65	6.67	4754400
2003-03-25	6.70	6.92	6.64	6.83	3879900
2003-03-26	6.77	6.93	6.74	6.85	2626800
2003-03-27	6.80	6.87	6.65	6.66	4602000
2003-03-28	6.65	6.73	6.63	6.66	2097300
2003-03-31	6.58	6.73	6.50	6.63	3769200
2003-04-01	6.63	6.65	6.47	6.51	3492000
2003-04-02	6.63	6.93	6.62	6.90	3664500
2003-04-03	7.12	7.13	6.90	6.99	3508200
2003-04-04	7.01	7.02	6.80	6.82	3526200
2003-04-07	6.92	7.07	6.77	6.77	4574700
2003-04-08	6.74	7.07	6.71	6.95	7359000
2003-04-09	7.01	7.02	6.87	6.87	4988400
2003-04-10	6.90	7.21	6.85	7.19	7051200
2003-04-11	7.12	7.38	7.12	7.25	6685200
2003-04-14	7.28	7.42	7.12	7.41	4854900
2003-04-15	7.42	7.72	7.34	7.68	5688900
2003-04-16	7.72	7.84	7.62	7.67	5076000
2003-04-17	7.70	7.97	7.67	7.97	5945400
2003-04-21	7.96	7.96	7.84	7.91	3313800
2003-04-22	7.92	8.11	7.79	8.10	5240100
2003-04-23	8.09	8.11	7.92	8.04	3176400
2003-04-24	7.96	8.02	7.85	7.98	2757300
2003-04-25	7.93	7.97	7.76	7.77	3182100
2003-04-28	7.78	7.93	7.77	7.90	5115300
2003-04-29	8.51	8.54	8.15	8.38	9194100
2003-04-30	8.37	8.54	8.33	8.48	5232300
2003-05-01	8.40	8.44	8.16	8.37	4394700
2003-05-02	8.37	8.72	8.37	8.67	6593400
2003-05-05	8.74	8.91	8.70	8.79	6938400
2003-05-06	8.83	9.28	8.81	9.17	8749200
2003-05-07	9.07	9.26	9.07	9.17	5724300
2003-05-08	8.98	9.18	8.88	8.93	7298400
2003-05-09	8.94	8.95	8.70	8.83	5209500
2003-05-12	8.80	9.06	8.73	9.04	5163300
2003-05-13	8.90	8.93	8.68	8.73	4837500
2003-05-14	8.76	8.78	8.29	8.47	8990100
2003-05-15	8.49	8.53	8.33	8.45	4647000
2003-05-16	8.55	8.85	8.52	8.58	5660100
2003-05-19	8.47	8.58	8.30	8.31	4054200
2003-05-20	8.39	8.54	8.27	8.31	2533500
2003-05-21	8.32	8.58	8.27	8.56	4426200
2003-05-22	8.43	8.81	8.42	8.70	3808200
2003-05-23	8.68	8.77	8.65	8.68	2893800
2003-05-27	8.68	8.75	8.59	8.73	4482300
2003-05-28	8.80	8.97	8.75	8.93	3567300
2003-05-29	9.02	9.33	9.01	9.23	8886000
2003-05-30	9.58	9.78	9.43	9.67	12143100
2003-06-02	9.68	9.85	9.45	9.60	5918100
2003-06-03	9.60	9.68	9.43	9.66	4796700
2003-06-04	9.65	9.83	9.61	9.72	5543100
2003-06-05	9.68	10.45	9.65	10.20	10233600
2003-06-06	10.26	10.35	10.05	10.08	4594800
2003-06-09	10.10	10.27	9.97	10.07	3402600
2003-06-10	10.13	10.45	10.08	10.45	6447300
2003-06-11	10.43	10.88	10.38	10.81	5701200
2003-06-12	10.85	11.27	10.77	11.05	12156900
2003-06-13	11.05	11.08	10.57	10.63	6800100
2003-06-16	10.60	11.00	10.57	10.95	5059800
2003-06-17	11.05	11.05	10.68	10.90	3685200
2003-06-18	10.87	10.88	10.63	10.67	4211700
2003-06-19	10.64	10.88	10.36	10.38	3820500
2003-06-20	10.46	10.64	10.34	10.50	2853000
2003-06-23	10.47	10.51	10.24	10.33	3624000
2003-06-24	10.29	10.62	10.26	10.53	3298800
2003-06-25	10.53	10.83	10.50	10.61	3804600
2003-06-26	10.63	10.94	10.48	10.83	3567600
2003-06-27	10.82	10.82	10.49	10.63	3963000
2003-06-30	10.63	10.82	10.56	10.59	4168200
2003-07-01	10.54	10.88	10.35	10.86	4844700
2003-07-02	10.88	11.16	10.84	11.15	4397100
2003-07-03	11.06	11.43	11.00	11.27	3257100
2003-07-07	11.36	11.66	11.33	11.46	5665800
2003-07-08	11.52	11.73	11.22	11.53	10254600
2003-07-09	11.45	11.65	11.37	11.49	4863900
2003-07-10	11.42	11.44	11.21	11.36	2857200
2003-07-11	11.35	11.50	11.35	11.45	3569400
2003-07-14	11.64	11.86	11.55	11.79	5463300
2003-07-15	11.84	12.17	11.83	12.02	6354300
2003-07-16	12.15	12.15	11.52	11.78	3892500
2003-07-17	11.70	11.81	11.39	11.47	3615000
2003-07-18	11.56	11.58	11.30	11.45	2888100
2003-07-21	11.40	11.43	11.17	11.24	2051100
2003-07-22	11.33	11.50	11.14	11.41	3316200
2003-07-23	11.46	11.46	10.92	11.18	4969200
2003-07-24	11.25	11.59	11.16	11.44	5355300
2003-07-25	11.45	11.83	11.45	11.78	4371900
2003-07-28	11.79	12.01	11.60	11.90	4606800
2003-07-29	11.97	12.10	11.69	12.00	5402700
2003-07-30	11.99	12.35	11.98	12.29	6626100
2003-07-31	12.39	12.54	12.04	12.24	4991400
2003-08-01	12.26	12.39	12.06	12.27	4100400
2003-08-04	12.27	12.45	12.03	12.29	4464300
2003-08-05	12.21	12.21	11.90	11.93	5774700
2003-08-06	11.94	12.20	11.86	12.13	5236800
2003-08-07	12.18	12.18	11.60	11.82	10019100
2003-08-08	11.82	12.11	11.79	12.00	3406500
2003-08-11	11.96	12.33	11.90	12.21	3296100
2003-08-12	12.24	12.49	12.14	12.43	3286200
2003-08-13	12.45	12.50	12.24	12.34	3079800
2003-08-14	12.33	12.39	12.30	12.31	1973400
2003-08-15	12.31	12.46	12.25	12.33	1395000
2003-08-18	12.39	12.62	12.33	12.48	3032700
2003-08-19	12.52	12.64	12.48	12.56	3921000
2003-08-20	12.57	12.68	12.45	12.67	3574200
2003-08-21	12.67	12.93	12.59	12.67	4709100
2003-08-22	12.81	12.87	12.52	12.62	4074300
2003-08-25	12.58	12.61	12.41	12.54	4952400
2003-08-26	12.50	12.59	12.08	12.41	5943300
2003-08-27	12.86	13.10	12.78	12.90	13079400
2003-08-28	12.93	13.25	12.89	13.08	11016900
2003-08-29	13.07	13.12	12.86	13.07	4348800
2003-09-02	13.12	13.17	12.88	13.10	4171800
2003-09-03	13.13	13.13	12.61	12.78	8299200
2003-09-04	12.77	12.87	12.65	12.68	5956500
2003-09-05	12.71	12.72	12.13	12.20	5827500
2003-09-08	12.23	12.48	12.14	12.30	3348300
2003-09-09	12.27	12.27	11.78	11.92	5836500
2003-09-10	11.82	12.14	11.79	11.79	4413300
2003-09-11	11.78	12.00	11.61	11.90	3666300
2003-09-12	11.98	12.01	11.56	12.01	2286000
2003-09-15	12.04	12.07	11.55	11.63	6348300
2003-09-16	11.65	11.74	11.26	11.67	7345200
2003-09-17	11.73	11.92	11.65	11.70	3316500
2003-09-18	12.03	12.03	11.74	11.97	3675000
2003-09-19	12.09	12.30	11.67	12.09	4269600
2003-09-22	11.94	12.21	11.88	12.05	4244400
2003-09-23	12.06	12.38	12.03	12.37	3054300
2003-09-24	12.39	12.41	11.88	11.92	3092100
2003-09-25	11.99	12.10	11.61	11.65	3712500
2003-09-26	11.61	11.64	11.36	11.44	3306600
2003-09-29	11.54	11.58	11.21	11.33	3215100
2003-09-30	11.34	11.34	11.16	11.18	3286800
2003-10-01	11.17	11.64	11.17	11.45	3699000
2003-10-02	11.53	11.64	11.42	11.52	3952800
2003-10-03	11.68	11.93	11.44	11.50	5372400
2003-10-06	11.70	11.98	11.47	11.95	3443700
2003-10-07	11.92	12.09	11.83	11.96	3057900
2003-10-08	11.95	11.96	11.31	11.45	10517700
2003-10-09	11.72	11.96	11.69	11.77	5532300
2003-10-10	11.82	11.89	11.45	11.58	3073800
2003-10-13	11.73	12.01	11.71	11.98	3524100
2003-10-14	11.99	12.17	11.85	12.13	3058200
2003-10-15	12.25	12.26	11.97	12.07	1958700
2003-10-16	12.10	12.24	12.04	12.18	1609500
2003-10-17	12.22	12.23	11.76	11.76	2917800
2003-10-20	11.82	11.96	11.79	11.91	2962800
2003-10-21	11.99	12.55	11.96	12.44	6979200
2003-10-22	12.42	12.43	12.18	12.23	4081800
2003-10-23	12.18	12.59	12.10	12.50	4767000
2003-10-24	12.41	12.62	12.33	12.55	3774300
2003-10-27	12.60	12.67	12.33	12.56	2878800
2003-10-28	12.60	12.80	12.45	12.75	2427900
2003-10-29	12.83	12.83	12.56	12.67	2466900
2003-10-30	12.83	12.83	12.45	12.65	2916600
2003-10-31	12.72	12.79	12.58	12.76	2719200
2003-11-03	12.91	12.91	12.73	12.84	2278800
2003-11-04	12.77	12.79	12.68	12.75	2172000
2003-11-05	12.78	12.87	12.65	12.80	2485500
2003-11-06	12.47	12.58	12.14	12.29	6764400
2003-11-07	12.33	12.33	11.71	11.76	11709900
2003-11-10	11.78	11.81	11.09	11.18	11370900
2003-11-11	11.25	11.61	11.25	11.53	10329300
2003-11-12	11.56	11.88	11.53	11.83	5538600
2003-11-13	11.75	11.76	11.46	11.58	4636500
2003-11-14	11.67	11.79	11.34	11.36	3355500
2003-11-17	11.38	11.46	11.03	11.21	4557300
2003-11-18	11.23	11.50	11.02	11.03	2956200
2003-11-19	11.14	11.16	10.88	11.03	4644300
2003-11-20	11.01	11.25	10.88	10.99	3888900
2003-11-21	11.05	11.21	10.99	11.18	3119100
2003-11-24	11.44	11.66	11.37	11.52	3686400
2003-11-25	11.57	11.63	11.36	11.47	4260300
2003-11-26	10.78	10.92	10.37	10.54	30024300
2003-11-28	10.48	10.69	10.47	10.57	3565500
2003-12-01	10.68	10.92	10.63	10.92	10385100
2003-12-02	10.83	10.86	10.45	10.50	9880200
2003-12-03	10.56	10.72	10.22	10.28	5330400
2003-12-04	10.22	10.26	9.80	10.00	7650900
2003-12-05	10.00	10.25	9.85	9.92	5302500
2003-12-08	9.89	10.17	9.83	9.96	3648600
2003-12-09	10.11	10.17	9.90	9.92	4427700
2003-12-10	9.93	9.97	9.77	9.84	4874400
2003-12-11	9.82	10.08	9.79	10.00	5324700
2003-12-12	10.05	10.05	9.67	9.76	4298400
2003-12-15	10.01	10.02	9.51	9.56	5260200
2003-12-16	9.48	9.49	9.12	9.40	7309500
2003-12-17	9.39	9.93	9.35	9.81	5674200
2003-12-18	9.87	10.08	9.81	10.08	4239300
2003-12-19	10.14	10.16	9.90	9.98	3843900
2003-12-22	10.05	10.13	9.90	10.10	3510900
2003-12-23	10.17	10.17	9.83	10.15	4669800
2003-12-24	10.12	10.15	9.95	10.05	2275500
2003-12-26	10.08	10.13	10.01	10.07	542100
2003-12-29	10.11	10.16	10.04	10.09	3184800
2003-12-30	10.09	10.14	9.97	10.05	4827000
2003-12-31	10.04	10.16	9.93	10.02	4314300
2004-01-02	10.07	10.10	9.81	9.87	3580800
2004-01-05	9.86	10.01	9.63	9.86	4837500
2004-01-06	10.27	10.73	10.11	10.62	11469600
2004-01-07	10.65	10.76	10.47	10.68	5202900
2004-01-08	10.76	10.84	10.71	10.83	3685500
2004-01-09	10.65	11.07	10.65	10.88	4335900
2004-01-12	10.84	10.90	10.72	10.85	5447100
2004-01-13	10.83	11.00	10.65	10.78	4622700
2004-01-14	10.84	10.89	10.64	10.64	2816700
2004-01-15	10.63	10.71	10.40	10.55	2803800
2004-01-16	10.56	10.67	10.46	10.56	4174500
2004-01-20	10.57	10.67	10.50	10.60	2093100
2004-01-21	10.59	10.67	10.47	10.67	2430900
2004-01-22	10.62	10.80	10.55	10.63	2395500
2004-01-23	10.63	10.69	10.58	10.67	1557000
2004-01-26	10.64	10.80	10.59	10.79	2446200
2004-01-27	10.80	11.27	10.78	10.99	7018200
2004-01-28	11.03	11.08	10.50	10.60	3885300
2004-01-29	10.62	10.73	10.51	10.62	2625600
2004-01-30	10.66	10.67	10.42	10.64	7110300
2004-02-02	10.67	11.12	10.59	10.97	5451300
2004-02-03	10.97	11.08	10.85	10.90	2846400
2004-02-04	10.89	11.13	10.84	10.93	3044700
2004-02-05	10.99	11.10	10.77	10.88	1840800
2004-02-06	10.85	11.03	10.81	10.93	3240000
2004-02-09	10.89	11.17	10.87	11.11	2715600
2004-02-10	11.16	11.27	11.08	11.18	1569900
2004-02-11	11.26	11.32	11.17	11.24	2274000
2004-02-12	11.22	11.25	11.07	11.10	2026200
2004-02-13	11.05	11.15	10.87	10.93	2345100
2004-02-17	10.99	11.25	10.99	11.17	2128800
2004-02-18	11.13	11.15	10.99	11.04	1824900
2004-02-19	11.10	11.31	10.86	10.90	2856300
2004-02-20	10.87	11.15	10.67	10.93	3364200
2004-02-23	11.07	11.14	10.73	10.76	2838900
2004-02-24	10.88	11.06	10.74	10.75	4343700
2004-02-25	10.61	10.67	10.04	10.32	20983500
2004-02-26	10.39	10.44	10.27	10.36	4961100
2004-02-27	10.33	10.44	10.23	10.30	6888300
2004-03-01	10.32	10.58	10.25	10.53	6084000
2004-03-02	10.56	10.59	10.42	10.50	3967500
2004-03-03	10.45	10.52	10.30	10.46	3810000
2004-03-04	10.43	10.50	10.28	10.33	3281400
2004-03-05	10.27	10.51	10.25	10.46	3323400
2004-03-08	10.46	10.49	10.29	10.35	2381100
2004-03-09	10.37	10.42	10.20	10.30	2939700
2004-03-10	10.28	10.34	10.08	10.10	2694000
2004-03-11	10.07	10.15	9.85	9.91	5387400
2004-03-12	9.97	10.02	9.73	9.88	7475400
2004-03-15	9.83	9.83	9.54	9.55	5896800
2004-03-16	9.67	9.69	9.48	9.55	5013900
2004-03-17	9.58	9.76	9.53	9.53	5476500
2004-03-18	9.61	9.69	9.50	9.62	3566700
2004-03-19	9.63	9.81	9.50	9.69	3805800
2004-03-22	9.65	9.67	9.48	9.49	3282300
2004-03-23	9.49	9.71	9.42	9.42	4005900
2004-03-24	9.43	9.65	9.42	9.61	4292100
2004-03-25	9.64	10.01	9.61	9.99	4783200
2004-03-26	10.00	10.00	9.81	9.82	2799600
2004-03-29	9.92	10.07	9.84	10.05	2716500
2004-03-30	10.05	10.33	9.98	10.31	3049200
2004-03-31	10.32	10.41	10.19	10.29	4982100
2004-04-01	10.02	10.23	9.96	10.04	8107500
2004-04-02	10.31	10.33	10.07	10.28	6065400
2004-04-05	10.30	10.39	10.22	10.39	3598200
2004-04-06	10.28	10.48	10.17	10.31	3344100
2004-04-07	10.29	10.29	9.98	10.17	2720400
2004-04-08	10.21	10.23	9.69	9.78	5550300
2004-04-12	9.78	10.05	9.76	9.91	3703500
2004-04-13	10.00	10.03	9.56	9.68	3517800
2004-04-14	9.73	9.80	9.59	9.65	2484300
2004-04-15	9.67	9.84	9.62	9.75	2723100
2004-04-16	9.71	10.00	9.70	9.87	2958600
2004-04-19	9.87	10.00	9.76	9.99	3408000
2004-04-20	9.89	10.05	9.82	9.85	6867300
2004-04-21	9.93	9.93	9.57	9.68	6734100
2004-04-22	9.65	9.84	9.52	9.77	4555500
2004-04-23	9.68	9.81	9.61	9.78	2013300
2004-04-26	9.79	9.85	9.45	9.50	4490400
2004-04-27	9.55	9.62	9.25	9.37	8113200
2004-04-28	9.37	9.40	9.21	9.24	3783900
2004-04-29	9.29	9.34	9.01	9.05	3115500
2004-04-30	9.09	9.12	8.94	8.99	3855600
2004-05-03	9.07	9.28	8.92	9.18	5121000
2004-05-04	9.14	9.48	9.13	9.43	5572500
2004-05-05	9.42	9.54	9.39	9.47	5994300
2004-05-06	8.93	8.95	8.59	8.68	24482400
2004-05-07	8.58	8.70	8.39	8.41	6486000
2004-05-10	8.38	8.49	8.26	8.42	6099900
2004-05-11	8.53	8.63	8.41	8.47	5177700
2004-05-12	8.45	8.52	8.19	8.51	6933600
2004-05-13	8.50	8.50	8.31	8.38	2454600
2004-05-14	8.43	8.49	8.29	8.36	3206100
2004-05-17	8.20	8.42	8.17	8.31	4656900
2004-05-18	8.35	8.43	8.24	8.28	4149300
2004-05-19	8.36	8.45	8.24	8.24	6477300
2004-05-20	8.35	8.35	8.24	8.28	3580200
2004-05-21	8.36	8.49	8.29	8.47	4508700
2004-05-24	8.52	8.59	8.30	8.37	6978300
2004-05-25	8.33	8.54	8.26	8.50	6653400
2004-05-26	8.45	8.60	8.44	8.51	3674400
2004-05-27	9.05	9.57	9.04	9.24	19476000
2004-05-28	9.31	9.37	9.20	9.30	8527500
2004-06-01	9.25	9.54	9.25	9.45	5748600
2004-06-02	9.47	9.49	9.32	9.47	4219200
2004-06-03	9.46	9.56	9.37	9.37	2542200
2004-06-04	9.45	9.72	9.43	9.50	4257300
2004-06-07	9.58	9.69	9.48	9.64	2123400
2004-06-08	9.61	9.73	9.52	9.66	1975500
2004-06-09	9.61	9.66	9.46	9.52	3887400
2004-06-10	9.49	9.63	9.41	9.52	2266200
2004-06-14	9.14	9.33	9.09	9.20	5394300
2004-06-15	9.19	9.43	9.19	9.36	2646000
2004-06-16	9.31	9.42	9.22	9.37	2078400
2004-06-17	9.29	9.40	9.22	9.29	1761900
2004-06-18	9.17	9.45	9.17	9.34	2983800
2004-06-21	9.33	9.39	9.21	9.24	1980300
2004-06-22	9.22	9.24	9.02	9.18	2616000
2004-06-23	9.11	9.43	9.05	9.42	3461700
2004-06-24	9.42	9.53	9.31	9.38	3116100
2004-06-25	9.33	9.65	9.33	9.65	3548400
2004-06-28	9.64	9.73	9.28	9.33	3489300
2004-06-29	9.39	9.43	9.05	9.14	5157600
2004-06-30	9.16	9.17	8.96	9.14	4963800
2004-07-01	9.15	9.15	8.93	8.93	2905200
2004-07-02	9.04	9.08	8.83	8.87	2344200
2004-07-06	8.82	8.92	8.71	8.71	3346500
2004-07-07	9.02	9.29	8.93	9.03	7763700
2004-07-08	9.05	9.08	8.85	8.94	2706000
2004-07-09	8.94	9.10	8.90	9.07	2689800
2004-07-12	9.06	9.16	8.97	9.13	1956300
2004-07-13	9.15	9.29	9.12	9.24	2440800
2004-07-14	9.10	9.23	9.00	9.10	3746100
2004-07-15	9.10	9.19	9.01	9.06	2020800
2004-07-16	9.13	9.14	8.67	8.74	4436100
2004-07-19	8.87	8.89	8.68	8.79	3684600
2004-07-20	8.77	9.12	8.77	9.12	2458500
2004-07-21	9.07	9.21	8.87	8.87	2222400
2004-07-22	8.85	8.99	8.73	8.99	2887800
2004-07-23	8.92	8.97	8.68	8.77	2526000
2004-07-26	8.71	8.88	8.54	8.64	2292900
2004-07-27	8.77	8.92	8.72	8.89	1975200
2004-07-28	8.80	8.90	8.46	8.69	3369900
2004-07-29	8.85	9.12	8.78	8.93	3752700
2004-07-30	8.82	8.98	8.76	8.97	3059100
2004-08-02	8.99	9.19	8.87	9.16	5247900
2004-08-03	9.10	9.21	8.97	9.03	3459600
2004-08-04	8.98	9.03	8.80	8.95	2830800
2004-08-05	8.66	8.72	8.03	8.18	16553700
2004-08-06	8.13	8.24	7.87	7.92	6686700
2004-08-09	7.98	8.13	7.91	8.00	4315200
2004-08-10	8.05	8.20	7.97	8.18	4902300
2004-08-11	8.07	8.15	7.83	7.87	4130100
2004-08-12	7.83	7.90	7.64	7.68	4173600
2004-08-13	7.73	7.74	7.43	7.49	7128900
2004-08-16	7.57	7.77	7.52	7.72	5384100
2004-08-17	7.72	8.11	7.71	7.98	5433000
2004-08-18	7.93	8.17	7.93	8.09	4417200
2004-08-19	8.04	8.10	7.94	8.05	2157600
2004-08-20	8.04	8.27	8.04	8.19	2206500
2004-08-23	8.17	8.33	8.02	8.25	6399600
2004-08-24	8.33	8.46	8.19	8.21	3982200
2004-08-25	8.19	8.43	8.14	8.32	4929000
2004-08-26	7.96	8.28	7.79	7.93	15842700
2004-08-27	7.97	8.03	7.85	8.00	4360800
2004-08-30	7.99	8.04	7.87	7.91	2367600
2004-08-31	7.95	7.95	7.76	7.84	2540400
2004-09-01	7.89	7.99	7.77	7.87	2196300
2004-09-02	7.95	8.33	7.85	8.27	4461900
2004-09-03	8.30	8.47	8.19	8.35	4982700
2004-09-07	8.42	8.50	8.25	8.36	3259500
2004-09-08	8.40	8.53	8.29	8.33	3941100
2004-09-09	8.41	8.45	8.15	8.33	3634500
2004-09-10	8.33	8.49	8.23	8.49	3773100
2004-09-13	8.51	8.82	8.45	8.69	5958000
2004-09-14	8.72	8.96	8.72	8.95	5992800
2004-09-15	8.98	9.04	8.82	8.98	4623600
2004-09-16	9.01	9.14	8.97	9.14	3341700
2004-09-17	9.15	9.19	8.98	9.08	8143800
2004-09-20	9.07	9.15	8.95	9.10	3736500
2004-09-21	9.06	9.23	9.06	9.10	4844700
2004-09-22	9.05	9.10	8.83	8.87	3984000
2004-09-23	8.83	8.91	8.77	8.79	2327100
2004-09-24	8.77	9.03	8.73	8.89	2865900
2004-09-27	8.90	9.08	8.69	8.95	5532000
2004-09-28	8.99	9.05	8.75	8.99	3652200
2004-09-29	9.01	9.10	8.92	9.04	3099000
2004-09-30	9.00	9.03	8.87	8.98	4210500
2004-10-01	8.94	9.15	8.89	9.10	3889800
2004-10-04	9.08	9.33	9.05	9.10	3822000
2004-10-05	9.08	9.13	9.01	9.04	1745700
2004-10-06	8.79	8.92	8.62	8.81	13572900
2004-10-07	8.81	8.89	8.57	8.62	4518900
2004-10-08	8.56	8.60	8.42	8.45	3747600
2004-10-11	8.46	8.70	8.42	8.62	2697300
2004-10-12	8.51	8.55	8.43	8.49	3224400
2004-10-13	8.58	8.70	8.37	8.43	4554600
2004-10-14	8.40	8.53	8.27	8.28	4002000
2004-10-15	8.32	8.38	8.18	8.21	3859500
2004-10-18	8.17	8.57	8.09	8.57	4209600
2004-10-19	8.57	8.79	8.51	8.60	2767800
2004-10-20	8.52	8.72	8.50	8.64	2744700
2004-10-21	8.67	9.01	8.60	9.01	4598400
2004-10-22	8.94	9.03	8.89	8.95	3719700
2004-10-25	8.93	8.99	8.83	8.98	1899300
2004-10-26	9.00	9.16	8.93	8.98	2736600
2004-10-27	8.99	9.34	8.88	9.25	5019900
2004-10-28	9.27	9.70	9.18	9.53	4549200
2004-10-29	9.52	9.76	9.50	9.63	7598700
2004-11-01	9.67	9.74	9.51	9.55	6002400
2004-11-02	9.60	9.78	9.55	9.74	5383500
2004-11-03	9.91	9.95	9.60	9.63	6392400
2004-11-04	9.58	9.73	9.28	9.69	11258100
2004-11-05	9.73	9.86	9.67	9.75	3738300
2004-11-08	9.70	9.77	9.55	9.62	3328500
2004-11-09	9.62	9.73	9.57	9.73	4788000
2004-11-10	9.75	9.79	9.66	9.73	2839500
2004-11-11	9.73	9.80	9.52	9.67	4181100
2004-11-12	9.62	9.91	9.61	9.88	3217800
2004-11-15	9.88	10.09	9.87	10.07	3641700
2004-11-16	10.00	10.10	9.76	9.85	2699400
2004-11-17	9.93	10.08	9.87	9.96	4541700
2004-11-18	9.91	10.09	9.81	9.98	4830000
2004-11-19	9.99	10.00	9.53	9.56	6371400
2004-11-22	9.51	9.58	9.35	9.37	4496700
2004-11-23	9.55	9.81	9.53	9.65	10145700
2004-11-24	9.69	9.69	9.53	9.63	3102000
2004-11-26	9.57	9.73	9.56	9.56	1090800
2004-11-29	9.56	9.57	9.31	9.41	3702600
2004-11-30	9.33	9.34	9.19	9.28	6559500
2004-12-01	9.17	9.47	9.12	9.20	6349800
2004-12-02	9.11	9.67	8.95	9.43	9438000
2004-12-03	9.30	9.50	9.25	9.43	5788200
2004-12-06	9.47	9.51	9.39	9.44	2632500
2004-12-07	9.42	9.51	9.28	9.30	3761100
2004-12-08	9.30	9.63	9.30	9.50	6180300
2004-12-09	9.37	9.53	9.33	9.48	4855200
2004-12-10	9.44	9.47	9.35	9.39	3948300
2004-12-13	9.37	9.41	9.17	9.32	3818400
2004-12-14	9.29	9.58	9.23	9.57	4073100
2004-12-15	9.51	9.81	9.50	9.68	7374300
2004-12-16	9.68	9.75	9.61	9.68	4363500
2004-12-17	9.75	9.79	9.44	9.48	3411300
2004-12-20	9.53	9.71	9.39	9.43	3296100
2004-12-21	9.42	9.57	9.26	9.52	4725300
2004-12-22	9.45	9.62	9.41	9.46	2748600
2004-12-23	9.46	9.56	9.41	9.48	2206200
2004-12-27	9.48	9.60	9.42	9.47	1696500
2004-12-28	9.50	9.67	9.47	9.61	1413000
2004-12-29	9.67	9.70	9.58	9.68	2560500
2004-12-30	9.67	9.78	9.65	9.67	2211300
2004-12-31	9.67	9.72	9.56	9.59	1764600
2005-01-03	9.68	9.83	9.48	9.51	6582300
2005-01-04	9.52	9.64	9.16	9.21	5440800
2005-01-05	9.34	9.60	9.20	9.43	5739000
2005-01-06	9.49	9.49	9.31	9.37	2244000
2005-01-07	9.39	9.42	9.18	9.28	1876500
2005-01-10	9.25	9.30	9.14	9.21	2379000
2005-01-11	9.17	9.21	9.05	9.13	4288500
2005-01-12	9.11	9.32	9.11	9.31	2441100
2005-01-13	9.26	9.45	9.15	9.30	3480300
2005-01-14	9.34	9.44	9.26	9.37	1691400
2005-01-18	9.38	9.44	9.31	9.39	2162400
2005-01-19	9.37	9.38	9.04	9.11	4306200
2005-01-20	9.14	9.26	9.10	9.20	4266000
2005-01-21	9.18	9.30	9.13	9.22	3080100
2005-01-24	9.19	9.21	9.02	9.04	2647200
2005-01-25	9.08	9.19	9.00	9.05	1866600
2005-01-26	9.14	9.24	9.00	9.12	2757300
2005-01-27	9.09	9.10	9.02	9.07	3996600
2005-01-28	9.10	9.10	8.80	8.91	3352800
2005-01-31	8.93	9.08	8.90	9.08	4150500
2005-02-01	9.11	9.33	9.11	9.25	4428300
2005-02-02	9.30	9.33	9.16	9.23	3056400
2005-02-03	9.24	9.29	9.08	9.13	3850500
2005-02-04	9.12	9.26	9.12	9.16	4013400
2005-02-07	9.17	9.27	9.12	9.25	3864000
2005-02-08	9.22	9.35	9.18	9.33	3424200
2005-02-09	9.33	9.33	9.05	9.15	4300500
2005-02-10	9.22	9.22	9.06	9.08	3945000
2005-02-11	9.12	9.27	9.01	9.23	3840600
2005-02-14	9.24	9.24	9.15	9.17	2610300
2005-02-15	9.16	9.20	9.05	9.07	3280500
2005-02-16	9.06	9.06	8.79	8.88	8646300
2005-02-17	8.92	8.93	8.66	8.68	5977200
2005-02-18	8.65	8.69	8.50	8.54	7228800
2005-02-22	8.47	8.61	8.42	8.56	7055700
2005-02-23	8.61	8.73	8.42	8.65	8084100
2005-02-24	8.62	8.90	8.62	8.89	4765500
2005-02-25	8.90	8.96	8.79	8.95	3000900
2005-02-28	8.97	9.01	8.88	8.98	5444400
2005-03-01	9.01	9.27	8.96	9.26	9059700
2005-03-02	9.23	9.39	9.12	9.31	5519700
2005-03-03	9.34	9.48	9.29	9.38	6297900
2005-03-04	9.41	9.50	9.37	9.41	3922500
2005-03-07	9.40	9.47	9.39	9.46	3557400
2005-03-08	9.45	9.47	9.30	9.33	2725200
2005-03-09	9.33	9.33	9.25	9.30	4940100
2005-03-10	9.26	9.32	9.20	9.25	3849900
2005-03-11	9.28	9.35	9.18	9.24	4780500
2005-03-14	9.26	9.38	9.24	9.35	4271100
2005-03-15	9.38	9.47	9.32	9.39	2637600
2005-03-16	9.30	9.50	9.20	9.25	3417600
2005-03-17	9.25	9.29	9.12	9.19	4527900
2005-03-18	9.17	9.24	9.13	9.20	3110100
2005-03-21	9.18	9.29	9.08	9.25	3384300
2005-03-22	9.22	9.41	9.22	9.32	3781800
2005-03-23	9.30	9.53	9.15	9.42	5801700
2005-03-24	9.43	9.60	9.37	9.49	4708800
2005-03-28	9.49	9.67	9.47	9.60	3458700
2005-03-29	9.57	9.62	9.43	9.49	2960100
2005-03-30	9.49	9.61	9.49	9.60	3678300
2005-03-31	9.56	9.60	9.45	9.58	2400300
2005-04-01	9.63	9.68	9.41	9.44	5542200
2005-04-04	9.44	9.46	9.29	9.42	2338800
2005-04-05	9.45	9.53	9.38	9.44	2488200
2005-04-06	9.49	9.62	9.30	9.56	3228600
2005-04-07	9.55	9.59	9.34	9.39	3163800
2005-04-08	8.68	8.83	8.32	8.39	40645800
2005-04-11	8.36	8.39	8.17	8.28	15169800
2005-04-12	8.30	8.30	8.03	8.17	10139400
2005-04-13	8.14	8.33	8.13	8.27	9923400
2005-04-14	8.30	8.34	8.22	8.30	6867600
2005-04-15	8.30	8.30	8.06	8.07	5847300
2005-04-18	8.16	8.25	8.07	8.23	3556800
2005-04-19	8.19	8.26	8.17	8.22	2692200
2005-04-20	8.26	8.26	8.03	8.10	3907500
2005-04-21	8.19	8.19	7.98	8.08	3806400
2005-04-22	8.09	8.16	8.00	8.13	3831000
2005-04-25	8.12	8.47	8.11	8.36	5734200
2005-04-26	8.33	8.54	8.26	8.37	4184100
2005-04-27	8.35	8.47	8.26	8.41	3122100
2005-04-28	8.36	8.42	8.18	8.28	3975600
2005-04-29	8.31	8.33	7.98	8.16	7099200
2005-05-02	8.16	8.21	8.12	8.17	4091100
2005-05-03	8.18	8.42	8.13	8.36	3934200
2005-05-04	8.44	8.48	8.33	8.38	3766800
2005-05-05	8.19	8.25	7.59	7.80	19985100
2005-05-06	7.94	7.94	7.67	7.80	6564600
2005-05-09	7.79	8.00	7.77	7.98	5729100
2005-05-10	7.88	8.15	7.88	8.09	3482100
2005-05-11	8.12	8.22	7.98	8.19	2932800
2005-05-12	8.20	8.22	8.07	8.14	2423100
2005-05-13	8.11	8.18	7.89	7.98	3942000
2005-05-16	7.98	8.20	7.98	8.18	2593500
2005-05-17	8.16	8.41	8.16	8.37	3023100
2005-05-18	8.38	8.65	8.29	8.62	2976000
2005-05-19	8.67	8.67	8.48	8.54	3879300
2005-05-20	8.50	8.55	8.35	8.40	4367400
2005-05-23	8.42	8.44	8.33	8.39	6283800
2005-05-24	8.26	8.42	8.17	8.33	5574000
2005-05-25	8.20	8.56	8.15	8.40	5453700
2005-05-26	8.38	8.45	8.15	8.24	4923300
2005-05-27	8.27	8.34	8.20	8.20	2913300
2005-05-31	8.19	8.34	8.13	8.27	2847300
2005-06-01	8.28	8.40	8.21	8.22	2830500
2005-06-02	8.19	8.35	8.19	8.32	1628400
2005-06-03	8.28	8.35	8.17	8.19	2065800
2005-06-06	8.24	8.28	8.18	8.23	1941000
2005-06-07	8.20	8.42	8.20	8.33	3792900
2005-06-08	8.38	8.38	8.24	8.24	2493900
2005-06-09	8.23	8.31	8.19	8.23	2966400
2005-06-10	8.32	8.32	8.12	8.23	2592300
2005-06-13	8.18	8.29	8.12	8.17	2473800
2005-06-14	8.12	8.18	8.05	8.12	3664800
2005-06-15	8.17	8.17	7.96	8.09	4288800
2005-06-16	8.08	8.10	7.98	8.09	1958100
2005-06-17	8.09	8.20	7.90	7.94	5330700
2005-06-20	7.93	8.05	7.85	8.01	2057400
2005-06-21	7.97	8.03	7.82	7.91	1686900
2005-06-22	7.93	8.03	7.85	7.94	1279800
2005-06-23	7.99	8.03	7.83	7.89	2445900
2005-06-24	7.84	7.89	7.73	7.83	4054800
2005-06-27	7.81	8.03	7.81	8.00	3676800
2005-06-28	7.98	8.17	7.98	8.12	2589900
2005-06-29	8.12	8.14	8.01	8.10	1797900
2005-06-30	8.07	8.21	7.97	8.00	1818300
2005-07-01	8.00	8.15	7.96	8.04	1988400
2005-07-05	8.00	8.24	7.98	8.22	1848000
2005-07-06	8.28	8.28	8.02	8.13	1977900
2005-07-07	8.02	8.10	7.86	7.96	1485600
2005-07-08	7.98	8.36	7.95	8.29	4522500
2005-07-11	8.27	8.44	8.23	8.35	2098200
2005-07-12	8.35	8.35	8.19	8.25	1598700
2005-07-13	8.26	8.27	8.12	8.14	1612500
2005-07-14	8.16	8.23	8.14	8.21	2399100
2005-07-15	8.26	8.27	8.17	8.21	1862400
2005-07-18	8.18	8.22	8.13	8.20	1936800
2005-07-19	8.20	8.31	8.14	8.24	2849700
2005-07-20	8.24	8.24	8.16	8.22	1812900
2005-07-21	8.16	8.20	8.05	8.10	1917600
2005-07-22	8.09	8.19	8.03	8.15	1482600
2005-07-25	8.11	8.23	8.10	8.14	1341600
2005-07-26	8.17	8.27	8.10	8.14	1674300
2005-07-27	8.19	8.22	8.08	8.21	1016100
2005-07-28	8.20	8.43	8.12	8.33	3044700
2005-07-29	8.35	8.39	8.30	8.33	2777100
2005-08-01	8.33	8.38	8.30	8.30	3105000
2005-08-02	8.29	8.44	8.29	8.42	4511400
2005-08-03	8.33	8.52	8.33	8.51	3433800
2005-08-04	8.48	8.55	8.33	8.37	5066700
2005-08-05	8.37	8.38	8.24	8.28	2688000
2005-08-08	8.28	8.32	8.10	8.10	2883600
2005-08-09	8.15	8.17	8.06	8.08	2189100
2005-08-10	8.10	8.17	7.96	8.00	2872800
2005-08-11	8.02	8.13	8.00	8.05	3049500
2005-08-12	8.03	8.17	8.00	8.11	2594100
2005-08-15	8.09	8.16	7.98	8.02	2257800
2005-08-16	8.06	8.06	7.71	7.78	4797300
2005-08-17	7.79	7.94	7.76	7.90	6016500
2005-08-18	7.88	7.88	7.79	7.83	2588700
2005-08-19	7.82	7.90	7.73	7.75	2488200
2005-08-22	7.75	7.90	7.72	7.84	3517200
2005-08-23	7.78	8.01	7.68	7.69	3408900
2005-08-24	7.59	7.88	7.59	7.68	3357600
2005-08-25	7.68	7.82	7.65	7.77	3042600
2005-08-26	7.78	7.83	7.68	7.76	3788100
2005-08-29	7.73	7.88	7.69	7.77	1707000
2005-08-30	7.74	7.79	7.62	7.66	2787300
2005-08-31	7.64	7.75	7.55	7.59	5543700
2005-09-01	7.58	7.63	7.43	7.46	9146400
2005-09-02	7.46	7.52	7.42	7.44	5226300
2005-09-06	7.42	7.55	7.41	7.53	3924900
2005-09-07	7.53	7.60	7.53	7.60	5442600
2005-09-08	7.59	7.59	7.47	7.50	4613100
2005-09-09	7.49	7.62	7.48	7.58	3787200
2005-09-12	7.58	7.80	7.53	7.75	3699900
2005-09-13	7.71	7.85	7.70	7.77	4661400
2005-09-14	7.69	7.87	7.69	7.84	4351800
2005-09-15	7.83	7.94	7.78	7.88	4379400
2005-09-16	7.86	8.13	7.85	7.94	5605800
2005-09-19	7.98	7.99	7.71	7.79	3792000
2005-09-20	7.79	7.92	7.57	7.66	3064200
2005-09-21	7.58	7.63	7.33	7.43	6687900
2005-09-22	7.38	7.44	7.27	7.34	7725300
2005-09-23	7.32	7.35	7.20	7.31	7785300
2005-09-26	7.32	7.49	7.30	7.35	2883900
2005-09-27	7.33	7.37	7.21	7.30	3044100
2005-09-28	7.27	7.37	7.08	7.20	3175800
2005-09-29	7.16	7.28	7.00	7.21	3291600
2005-09-30	7.23	7.29	7.14	7.22	2528100
2005-10-03	7.24	7.53	7.18	7.41	4804500
2005-10-04	7.43	7.51	7.35	7.35	2510400
2005-10-05	7.37	7.37	7.24	7.25	2687100
2005-10-06	7.23	7.48	7.21	7.30	2961000
2005-10-07	7.35	7.35	7.20	7.24	1963500
2005-10-10	7.22	7.34	7.20	7.22	1393800
2005-10-11	7.20	7.33	7.16	7.23	4433100
2005-10-12	7.23	7.26	7.09	7.19	2871000
2005-10-13	7.17	7.26	7.11	7.20	1959600
2005-10-14	7.18	7.24	7.07	7.10	4122300
2005-10-17	7.14	7.14	6.95	7.06	2327700
2005-10-18	7.02	7.06	6.88	6.96	4230000
2005-10-19	6.92	7.12	6.91	7.10	4388100
2005-10-20	7.11	7.28	7.08	7.18	4668600
2005-10-21	7.18	7.45	7.18	7.29	4868700
2005-10-24	7.15	7.25	7.06	7.17	5385600
2005-10-25	7.13	7.31	7.12	7.18	4244100
2005-10-26	7.18	7.22	7.09	7.14	2802000
2005-10-27	7.20	7.20	6.91	6.93	2031600
2005-10-28	7.03	7.08	6.85	6.92	4254900
2005-10-31	6.91	7.22	6.89	7.19	3876900
2005-11-01	7.20	7.21	7.09	7.14	3300300
2005-11-02	7.13	7.50	7.13	7.43	3557100
2005-11-03	7.50	7.66	7.47	7.58	4668900
2005-11-04	7.57	7.79	7.57	7.78	3710400
2005-11-07	7.82	7.95	7.82	7.90	5278200
2005-11-08	7.88	7.96	7.84	7.89	3333000
2005-11-09	7.89	7.96	7.88	7.93	2462400
2005-11-10	7.92	8.16	7.91	8.16	5177100
2005-11-11	8.13	8.16	8.04	8.16	2153100
2005-11-14	8.14	8.16	8.06	8.11	2312700
2005-11-15	8.03	8.06	7.83	7.89	3637200
2005-11-16	7.85	7.85	7.72	7.74	3347400
2005-11-17	7.78	7.82	7.72	7.77	3616500
2005-11-18	7.78	7.82	7.71	7.78	2989200
2005-11-21	7.77	7.90	7.72	7.83	3736200
2005-11-22	8.01	8.01	7.66	7.79	4646400
2005-11-23	7.78	7.86	7.71	7.81	2268900
2005-11-25	7.83	7.85	7.72	7.79	568200
2005-11-28	7.84	7.88	7.68	7.77	2728800
2005-11-29	7.82	7.86	7.70	7.71	2015400
2005-11-30	7.70	7.88	7.62	7.65	3495600
2005-12-01	7.71	7.79	7.58	7.77	4683000
2005-12-02	7.71	7.83	7.71	7.81	6093300
2005-12-05	7.82	7.83	7.62	7.75	2669100
2005-12-06	7.75	7.92	7.73	7.75	3970200
2005-12-07	7.73	7.83	7.73	7.79	2424600
2005-12-08	7.78	7.83	7.72	7.80	3182400
2005-12-09	7.78	7.84	7.75	7.84	2967000
2005-12-12	7.82	7.91	7.79	7.85	2451600
2005-12-13	7.83	7.98	7.83	7.92	2273100
2005-12-14	7.91	8.04	7.91	8.01	3456000
2005-12-15	8.01	8.04	7.91	7.95	2894700
2005-12-16	7.92	8.06	7.84	7.86	15449700
2005-12-19	7.88	8.05	7.77	7.77	3777900
2005-12-20	7.76	7.89	7.72	7.81	1833000
2005-12-21	7.81	8.01	7.78	7.95	2509500
2005-12-22	7.93	7.99	7.87	7.94	1663200
2005-12-23	7.89	8.08	7.89	8.02	1308000
2005-12-27	8.03	8.08	7.85	7.86	1656000
2005-12-28	7.84	8.20	7.83	8.07	3906900
2005-12-29	8.06	8.15	8.01	8.06	1401300
2005-12-30	8.00	8.15	7.91	7.98	1844400
2006-01-03	7.99	8.09	7.83	8.07	3057000
2006-01-04	8.04	8.19	7.96	8.13	2937600
2006-01-05	8.12	8.17	8.07	8.11	3794400
2006-01-06	8.17	8.29	7.98	8.08	2907600
2006-01-09	8.10	8.49	8.04	8.32	5231700
2006-01-10	8.33	8.35	8.22	8.25	2723100
2006-01-11	8.28	8.29	8.16	8.21	2407200
2006-01-12	8.17	8.33	8.11	8.19	3639000
2006-01-13	8.13	8.32	8.13	8.28	1497000
2006-01-17	8.25	8.28	8.11	8.16	1809600
2006-01-18	8.07	8.27	8.03	8.19	1527000
2006-01-19	8.19	8.26	8.16	8.22	1585500
2006-01-20	8.15	8.27	8.06	8.10	1738200
2006-01-23	8.16	8.19	8.09	8.09	1372800
2006-01-24	8.16	8.25	8.08	8.19	1603200
2006-01-25	8.19	8.27	8.15	8.18	1312500
2006-01-26	8.23	8.31	8.20	8.28	1638900
2006-01-27	8.30	8.41	8.27	8.34	2007300
2006-01-30	8.33	8.37	8.20	8.22	1136700
2006-01-31	8.20	8.34	8.15	8.27	2178000
2006-02-01	8.22	8.27	8.11	8.20	2582400
2006-02-02	8.55	8.93	8.50	8.86	7004100
2006-02-03	8.89	9.23	8.84	9.07	7342200
2006-02-06	9.04	9.07	8.96	9.00	3034800
2006-02-07	8.96	9.14	8.88	9.03	2500200
2006-02-08	9.10	9.20	9.03	9.07	4815000
2006-02-09	9.11	9.22	8.99	9.00	3216300
2006-02-10	8.98	9.05	8.95	9.04	2327400
2006-02-13	9.00	9.10	8.96	9.03	2940000
2006-02-14	9.03	9.43	9.03	9.35	3635100
2006-02-15	9.33	9.54	9.26	9.45	3787800
2006-02-16	9.45	9.48	9.35	9.46	2100600
2006-02-17	9.46	9.55	9.38	9.52	3341400
2006-02-21	9.55	9.56	9.44	9.52	5334600
2006-02-22	9.17	9.29	9.13	9.21	14468100
2006-02-23	9.14	9.35	9.07	9.19	7470000
2006-02-24	9.08	9.17	8.99	9.15	4022700
2006-02-27	9.13	9.24	9.11	9.17	2331000
2006-02-28	9.17	9.24	9.05	9.14	2853600
2006-03-01	9.18	9.33	9.10	9.28	2685000
2006-03-02	9.21	9.26	9.00	9.04	2936700
2006-03-03	8.99	9.22	8.94	9.11	2797800
2006-03-06	9.15	9.21	9.03	9.15	2214300
2006-03-07	9.05	9.10	8.76	8.80	4177500
2006-03-08	8.76	8.90	8.75	8.80	4626300
2006-03-09	8.79	8.83	8.68	8.70	2278200
2006-03-10	8.71	8.94	8.62	8.82	3837300
2006-03-13	8.82	8.98	8.82	8.90	2556000
2006-03-14	8.86	8.93	8.76	8.88	2630700
2006-03-15	8.90	8.97	8.86	8.94	2303700
2006-03-16	8.94	9.08	8.93	9.05	2177100
2006-03-17	9.04	9.16	9.02	9.12	2073900
2006-03-20	9.15	9.15	9.01	9.13	1661400
2006-03-21	9.06	9.07	8.93	8.97	5231100
2006-03-22	8.94	8.95	8.81	8.89	3639600
2006-03-23	8.85	9.33	8.84	9.18	4434600
2006-03-24	9.19	9.27	9.13	9.20	3209100
2006-03-27	9.18	9.29	9.18	9.26	1444200
2006-03-28	9.23	9.27	9.19	9.23	3007500
2006-03-29	9.26	9.32	9.20	9.32	1470900
2006-03-30	9.33	9.38	9.28	9.33	2933700
2006-03-31	9.37	9.37	9.20	9.22	2390400
2006-04-03	9.24	9.33	9.23	9.24	3212400
2006-04-04	9.23	9.46	9.20	9.39	3442200
2006-04-05	9.38	9.40	9.29	9.30	3123600
2006-04-06	9.32	9.34	9.17	9.30	3516300
2006-04-07	9.37	9.46	9.18	9.22	1977000
2006-04-10	9.25	9.25	8.98	9.01	3630600
2006-04-11	8.99	8.99	8.65	8.67	5778900
2006-04-12	8.64	8.77	8.64	8.68	2582100
2006-04-13	8.70	8.76	8.65	8.72	2477400
2006-04-17	8.69	8.75	8.60	8.67	2981100
2006-04-18	8.66	8.79	8.61	8.69	2626500
2006-04-19	8.67	8.72	8.63	8.68	3408300
2006-04-20	8.63	8.92	8.59	8.85	3354300
2006-04-21	8.84	8.90	8.60	8.65	2972100
2006-04-24	8.63	8.71	8.53	8.62	2501100
2006-04-25	8.61	8.72	8.57	8.59	2561100
2006-04-26	8.62	8.75	8.58	8.67	1821000
2006-04-27	8.68	8.83	8.59	8.81	1961100
2006-04-28	8.76	8.80	8.67	8.69	1669200
2006-05-01	8.69	8.83	8.58	8.64	3954300
2006-05-02	8.69	8.80	8.53	8.77	1990500
2006-05-03	8.76	8.80	8.67	8.76	1680900
2006-05-04	8.99	9.08	8.80	8.91	2103900
2006-05-05	8.93	8.98	8.77	8.85	2740200
2006-05-08	8.87	9.27	8.84	9.17	3855900
2006-05-09	9.14	9.30	9.09	9.14	3100200
2006-05-10	9.12	9.23	9.01	9.16	2516100
2006-05-11	9.12	9.20	9.03	9.04	1838400
2006-05-12	9.03	9.06	8.91	8.94	1762800
2006-05-15	8.87	8.96	8.76	8.95	2890200
2006-05-16	8.94	8.98	8.76	8.84	1947900
2006-05-17	8.81	8.86	8.66	8.78	2150700
2006-05-18	8.83	8.86	8.72	8.77	2673900
2006-05-19	8.80	8.87	8.67	8.82	1442400
2006-05-22	8.71	8.84	8.56	8.78	3188700
2006-05-23	8.80	8.92	8.69	8.80	2698800
2006-05-24	9.01	9.08	8.26	8.47	8819700
2006-05-25	8.58	8.70	8.51	8.61	3456600
2006-05-26	8.59	8.74	8.57	8.73	2966700
2006-05-30	8.72	8.72	8.58	8.66	2861700
2006-05-31	8.67	8.81	8.66	8.81	4532700
2006-06-01	8.83	8.85	8.66	8.74	3354000
2006-06-02	8.80	8.82	8.56	8.65	3006600
2006-06-05	8.61	8.69	8.49	8.52	2517600
2006-06-06	8.26	8.30	7.97	8.15	10488600
2006-06-07	8.19	8.25	8.10	8.18	7382700
2006-06-08	8.20	8.51	8.18	8.49	6311400
2006-06-09	8.50	8.53	8.34	8.45	5499600
2006-06-12	8.47	8.60	8.45	8.54	3556500
2006-06-13	8.51	8.54	8.37	8.45	2977500
2006-06-14	8.45	8.58	8.38	8.56	4347300
2006-06-15	8.59	8.71	8.55	8.63	3542400
2006-06-16	8.64	8.77	8.63	8.67	3266100
2006-06-19	8.65	8.71	8.50	8.55	2016900
2006-06-20	8.56	8.60	8.48	8.50	1505700
2006-06-21	8.49	8.71	8.45	8.65	1652100
2006-06-22	8.67	8.72	8.57	8.69	1327800
2006-06-23	8.67	8.71	8.58	8.63	1615200
2006-06-26	8.63	8.84	8.63	8.77	2190000
2006-06-27	8.82	8.85	8.63	8.64	1845600
2006-06-28	8.63	8.68	8.47	8.65	1608900
2006-06-29	8.69	8.75	8.51	8.67	6175500
2006-06-30	8.66	8.86	8.65	8.83	4954500
2006-07-03	8.82	9.00	8.77	8.99	2073300
2006-07-05	8.99	8.99	8.74	8.83	2804700
2006-07-06	8.82	8.98	8.82	8.92	2524200
2006-07-07	8.89	8.90	8.75	8.80	4263552
2006-07-10	8.78	8.96	8.78	8.93	2365044
2006-07-11	8.89	8.93	8.77	8.88	1912800
2006-07-12	8.85	8.95	8.75	8.81	2553270
2006-07-13	8.74	8.74	8.39	8.45	4524348
2006-07-14	8.45	8.65	8.45	8.58	3234900
2006-07-17	8.59	8.71	8.49	8.54	2898774
2006-07-18	8.53	8.58	8.27	8.36	3844758
2006-07-19	8.33	8.64	8.31	8.48	2555076
2006-07-20	8.47	8.55	8.44	8.48	2894142
2006-07-21	8.46	8.46	8.27	8.37	2924154
2006-07-24	8.43	8.71	8.40	8.69	2620980
2006-07-25	8.66	8.77	8.60	8.73	1585056
2006-07-26	8.70	8.79	8.60	8.66	1232994
2006-07-27	8.68	8.77	8.55	8.59	1940160
2006-07-28	8.61	8.84	8.61	8.80	2239920
2006-07-31	8.78	8.96	8.78	8.87	1944066
2006-08-01	8.82	8.90	8.64	8.72	2041770
2006-08-02	8.73	8.76	8.54	8.65	2311620
2006-08-03	8.85	9.67	8.84	9.55	11433948
2006-08-04	9.60	9.80	9.52	9.67	5550498
2006-08-07	9.62	9.67	9.38	9.49	4505934
2006-08-08	9.47	9.62	9.40	9.47	4151082
2006-08-09	9.51	9.59	9.30	9.32	2376474
2006-08-10	9.29	9.62	9.27	9.62	3218352
2006-08-11	9.57	9.66	9.39	9.50	1936332
2006-08-14	9.53	9.83	9.52	9.72	2246394
2006-08-15	9.83	9.83	9.67	9.78	2068650
2006-08-16	9.80	9.89	9.63	9.87	4116180
2006-08-17	9.88	9.96	9.77	9.80	2082528
2006-08-18	9.82	9.88	9.66	9.79	2386722
2006-08-21	9.72	9.72	9.46	9.58	3934752
2006-08-22	9.51	9.69	9.39	9.53	3422196
2006-08-23	9.35	9.47	9.08	9.43	4194228
2006-08-24	9.50	9.51	9.33	9.42	3613704
2006-08-25	9.43	9.43	9.29	9.39	1484940
2006-08-28	9.37	9.55	9.37	9.54	2083692
2006-08-29	9.53	9.66	9.45	9.60	2755962
2006-08-30	9.58	9.63	9.44	9.58	3027900
2006-08-31	9.57	9.70	9.57	9.59	2524668
2006-09-01	9.61	9.67	9.56	9.66	1620540
2006-09-05	9.63	9.67	9.57	9.63	1930260
2006-09-06	9.57	9.63	9.45	9.46	1818852
2006-09-07	9.46	9.57	9.44	9.46	1844724
2006-09-08	9.49	9.75	9.48	9.67	3084870
2006-09-11	9.60	9.96	9.60	9.92	2902194
2006-09-12	9.89	10.44	9.89	10.33	7348110
2006-09-13	10.30	10.35	10.14	10.23	2590842
2006-09-14	10.17	10.34	10.12	10.30	4039170
2006-09-15	10.34	10.40	10.13	10.20	3636342
2006-09-18	10.16	10.27	10.03	10.11	2454180
2006-09-19	10.08	10.32	9.97	10.08	3582540
2006-09-20	10.09	10.42	10.09	10.38	2916294
2006-09-21	10.33	10.35	10.04	10.12	3455316
2006-09-22	10.14	10.17	9.99	10.08	1973664
2006-09-25	10.07	10.30	10.04	10.26	3221088
2006-09-26	10.28	10.44	10.19	10.42	4559166
2006-09-27	10.42	10.43	10.24	10.26	2720520
2006-09-28	10.29	10.33	10.15	10.30	2113278
2006-09-29	10.29	10.41	10.28	10.32	1685064
2006-10-02	10.27	10.48	10.22	10.44	4607472
2006-10-03	10.37	10.63	10.30	10.61	2592414
2006-10-04	10.54	10.67	10.30	10.63	4458288
2006-10-05	10.65	10.65	10.48	10.57	3577446
2006-10-06	10.34	10.40	10.04	10.29	3665016
2006-10-09	10.26	10.49	10.15	10.42	2443032
2006-10-10	10.42	10.56	10.36	10.50	3576312
2006-10-11	10.43	10.51	10.42	10.45	2922768
2006-10-12	10.44	10.49	10.39	10.49	4292892
2006-10-13	10.45	10.57	10.44	10.51	2278770
2006-10-16	10.47	10.54	10.45	10.47	2232402
2006-10-17	10.45	10.48	10.30	10.43	2122500
2006-10-18	10.44	10.52	10.29	10.38	2392200
2006-10-19	10.32	10.49	10.32	10.42	2508252
2006-10-20	10.42	10.46	10.30	10.35	1712148
2006-10-23	10.30	10.58	10.25	10.41	1705878
2006-10-24	10.41	10.52	10.35	10.38	1439760
2006-10-25	10.35	10.42	10.20	10.26	2265834
2006-10-26	10.32	10.36	10.19	10.35	1877616
2006-10-27	10.30	10.36	10.23	10.26	1836186
2006-10-30	10.20	10.50	10.16	10.43	3373440
2006-10-31	10.47	10.56	10.28	10.36	2419314
2006-11-01	10.42	10.42	10.17	10.18	2095362
2006-11-02	10.14	10.28	10.02	10.11	2313744
2006-11-03	10.10	10.27	10.05	10.16	2262822
2006-11-06	10.23	10.39	10.23	10.36	2072736
2006-11-07	10.36	10.57	10.33	10.37	1510776
2006-11-08	10.31	10.43	10.27	10.36	2667888
2006-11-09	10.39	10.41	10.22	10.25	1725762
2006-11-10	10.27	10.50	10.24	10.47	1890654
2006-11-13	10.44	10.60	10.40	10.43	1373088
2006-11-14	10.41	10.50	10.35	10.47	1544634
2006-11-15	10.53	10.67	10.48	10.52	2353194
2006-11-16	10.61	10.67	10.51	10.67	2439432
2006-11-17	10.66	10.66	10.42	10.51	1867896
2006-11-20	10.45	10.70	10.45	10.58	3424692
2006-11-21	10.66	10.67	10.31	10.44	3262584
2006-11-22	10.42	10.49	10.26	10.34	3957564
2006-11-24	10.29	10.39	10.25	10.32	1047420
2006-11-27	10.30	10.32	10.04	10.07	3693690
2006-11-28	10.04	10.17	10.01	10.12	5280288
2006-11-29	10.14	10.25	10.10	10.12	2301090
2006-11-30	10.10	10.13	9.97	10.00	3215592
2006-12-01	10.00	10.08	9.78	9.88	4810356
2006-12-04	9.93	10.13	9.90	10.09	2943726
2006-12-05	10.01	10.13	9.98	10.08	2809944
2006-12-06	10.08	10.24	10.08	10.19	2948394
2006-12-07	10.18	10.26	10.05	10.07	3066258
2006-12-08	10.01	10.14	10.01	10.06	2398890
2006-12-11	10.32	10.37	10.07	10.10	3541212
2006-12-12	10.10	10.14	9.94	10.01	3181506
2006-12-13	10.07	10.10	9.98	10.02	2456664
2006-12-14	10.06	10.16	10.04	10.14	2559060
2006-12-15	10.21	10.22	10.08	10.10	3652224
2006-12-18	10.10	10.22	10.05	10.08	2011254
2006-12-19	10.02	10.02	9.78	9.95	2696736
2006-12-20	9.96	10.04	9.95	9.99	1918800
2006-12-21	10.01	10.05	9.90	9.94	2270730
2006-12-22	9.94	10.06	9.94	10.02	1880184
2006-12-26	9.99	10.04	9.97	10.02	1506456
2006-12-27	10.03	10.20	10.01	10.18	2415126
2006-12-28	10.15	10.19	10.04	10.05	1548276
2006-12-29	10.03	10.14	10.02	10.03	1862436
2007-01-03	10.12	10.35	10.12	10.23	4536510
2007-01-04	10.25	10.34	10.00	10.22	4620990
2007-01-05	10.20	10.93	10.20	10.68	12273378
2007-01-08	10.70	10.81	10.54	10.67	8189394
2007-01-09	10.74	10.77	10.58	10.65	3733266
2007-01-10	10.65	10.71	10.58	10.67	2441286
2007-01-11	10.72	10.78	10.64	10.70	2892270
2007-01-12	10.71	10.77	10.60	10.70	4113294
2007-01-16	10.71	10.84	10.62	10.67	3107322
2007-01-17	10.68	10.69	10.52	10.54	1709724
2007-01-18	10.57	10.65	10.47	10.58	2698182
2007-01-19	10.57	10.59	10.42	10.53	2831562
2007-01-22	10.56	10.65	10.39	10.50	2077206
2007-01-23	10.52	10.55	10.43	10.47	1797480
2007-01-24	10.46	10.57	10.45	10.54	2159358
2007-01-25	10.47	10.47	10.21	10.25	3834666
2007-01-26	10.30	10.32	10.14	10.28	3137478
2007-01-29	10.29	10.47	10.21	10.42	4050486
2007-01-30	10.43	10.45	10.31	10.37	1864182
2007-01-31	10.38	10.53	10.31	10.48	1962582
2007-02-01	10.53	10.60	10.45	10.55	4135086
2007-02-02	10.55	10.62	10.51	10.58	2490666
2007-02-05	10.53	10.55	10.41	10.53	1999476
2007-02-06	10.53	10.58	10.44	10.53	1774848
2007-02-07	10.55	10.65	10.47	10.60	2527596
2007-02-08	10.61	11.30	10.60	11.15	10210818
2007-02-09	11.23	11.23	11.04	11.10	5508330
2007-02-12	11.13	11.13	10.93	11.00	4525728
2007-02-13	11.00	11.11	10.91	11.10	4692048
2007-02-14	11.11	11.34	11.04	11.33	5121366
2007-02-15	11.31	11.46	11.21	11.38	3302598
2007-02-16	11.36	11.40	11.22	11.39	2922666
2007-02-20	11.40	11.58	11.33	11.52	2695776
2007-02-21	11.51	11.66	11.44	11.52	2877960
2007-02-22	11.54	11.56	11.33	11.41	3209874
2007-02-23	11.45	11.45	11.27	11.35	2545980
2007-02-26	11.40	11.47	11.27	11.39	1996104
2007-02-27	11.28	11.29	10.93	11.00	6903420
2007-02-28	11.17	11.55	11.08	11.37	9211644
2007-03-01	11.15	11.49	11.06	11.46	9199902
2007-03-02	11.40	11.58	11.40	11.42	4864986
2007-03-05	11.30	11.52	11.21	11.24	5016978
2007-03-06	11.28	11.57	11.24	11.54	5119752
2007-03-07	11.55	11.81	11.49	11.64	7236234
2007-03-08	11.66	11.85	11.58	11.81	7944858
2007-03-09	11.86	11.97	11.67	11.89	10210056
2007-03-12	12.20	12.41	12.12	12.22	11418258
2007-03-13	12.27	12.27	11.94	11.95	5419086
2007-03-14	11.92	11.95	11.68	11.85	4673700
2007-03-15	11.87	12.04	11.85	11.99	3456366
2007-03-16	11.89	12.00	11.82	11.86	3125232
2007-03-19	11.91	12.12	11.90	12.01	4002324
2007-03-20	12.04	12.08	11.92	12.07	3827490
2007-03-21	12.09	12.33	12.06	12.29	5269152
2007-03-22	12.30	12.63	12.30	12.57	6608064
2007-03-23	12.63	12.77	12.59	12.74	4547202
2007-03-26	12.71	12.74	12.46	12.71	5344704
2007-03-27	12.65	12.69	12.51	12.56	3425994
2007-03-28	12.53	12.53	12.28	12.42	4318440
2007-03-29	12.45	12.54	12.37	12.45	3798186
2007-03-30	12.50	12.79	12.44	12.75	3605268
2007-04-02	12.70	12.79	12.55	12.66	5397438
2007-04-03	12.68	12.89	12.67	12.87	3732402
2007-04-04	12.72	12.83	12.48	12.76	3908928
2007-04-05	12.68	12.74	12.62	12.69	2504850
2007-04-09	12.66	12.75	12.58	12.68	3224838
2007-04-10	12.60	12.90	12.60	12.86	2629236
2007-04-11	12.83	12.90	12.71	12.79	3812184
2007-04-12	12.78	13.10	12.71	13.09	4360848
2007-04-13	13.06	13.08	12.80	12.88	4198890
2007-04-16	12.87	13.04	12.87	12.96	2518986
2007-04-17	12.94	12.97	12.82	12.88	2534646
2007-04-18	12.86	12.93	12.79	12.84	2287422
2007-04-19	12.76	12.87	12.65	12.83	2740956
2007-04-20	12.90	13.32	12.89	13.18	4132980
2007-04-23	13.16	13.21	13.08	13.15	1902570
2007-04-24	13.13	13.13	12.91	12.99	2070444
2007-04-25	13.03	13.24	12.98	13.18	1650540
2007-04-26	13.18	13.31	13.15	13.23	3015630
2007-04-27	13.23	13.44	13.22	13.42	3526866
2007-04-30	13.37	13.42	13.09	13.11	4889154
2007-05-01	13.10	13.17	12.90	12.99	3144066
2007-05-02	13.05	13.11	12.97	13.08	3624030
2007-05-03	13.08	13.26	12.98	13.23	3735636
2007-05-04	13.29	13.30	13.17	13.28	1636104
2007-05-07	13.32	13.35	13.22	13.30	1470726
2007-05-08	13.28	13.31	13.16	13.21	2337564
2007-05-09	13.22	13.48	13.16	13.42	2712408
2007-05-10	13.75	13.98	13.61	13.80	9368346
2007-05-11	13.78	14.00	13.52	13.92	3042240
2007-05-14	13.88	13.95	13.77	13.83	2295132
2007-05-15	13.87	13.98	13.61	13.63	3293046
2007-05-16	13.70	13.81	13.60	13.71	2866944
2007-05-17	13.71	13.76	13.54	13.72	3322506
2007-05-18	13.79	13.82	13.59	13.78	3111312
2007-05-21	13.75	13.94	13.75	13.93	2211744
2007-05-22	13.95	14.00	13.85	13.97	1925250
2007-05-23	14.00	14.33	13.99	14.13	2834706
2007-05-24	14.10	14.20	13.77	13.86	4182966
2007-05-25	13.87	13.98	13.83	13.85	1858290
2007-05-29	13.93	14.40	13.92	14.32	5557656
2007-05-30	14.33	14.42	13.85	14.36	10620804
2007-05-31	14.38	14.71	13.85	14.10	8740320
2007-06-01	14.18	14.38	14.11	14.14	4089438
2007-06-04	14.16	14.24	14.08	14.16	3306270
2007-06-05	14.13	14.54	14.07	14.52	4771224
2007-06-06	14.54	15.33	14.37	15.19	11142966
2007-06-07	15.19	15.19	14.54	14.56	7839702
2007-06-08	14.65	14.69	14.28	14.54	6133032
2007-06-11	14.67	14.83	14.63	14.72	4721970
2007-06-12	14.65	14.72	14.29	14.32	4284366
2007-06-13	14.44	14.65	14.30	14.50	2720388
2007-06-14	14.55	14.91	14.50	14.67	3415788
2007-06-15	14.67	14.68	14.39	14.45	2898654
2007-06-18	14.56	14.66	14.43	14.51	2725236
2007-06-19	14.44	14.51	14.20	14.28	2343336
2007-06-20	14.30	14.40	14.05	14.08	1834992
2007-06-21	14.04	14.25	13.92	14.22	1964586
2007-06-22	14.19	14.31	14.00	14.01	7355358
2007-06-25	13.96	14.19	13.95	13.99	3781116
2007-06-26	14.12	14.56	14.08	14.33	5820834
2007-06-27	14.29	14.81	14.28	14.81	7457226
2007-06-28	14.82	14.84	14.63	14.78	4040286
2007-06-29	14.82	14.82	14.45	14.52	3849522
2007-07-02	14.62	14.83	14.49	14.61	3555042
2007-07-03	14.67	14.67	14.47	14.51	2049300
2007-07-05	14.58	14.58	14.39	14.58	2543358
2007-07-06	14.58	14.75	14.46	14.74	2945562
2007-07-09	14.78	14.78	14.35	14.53	4163064
2007-07-10	14.43	14.47	13.95	13.96	4383852
2007-07-11	13.99	14.34	13.83	14.32	4719426
2007-07-12	14.41	14.80	14.41	14.52	3861438
2007-07-13	14.53	14.62	14.38	14.53	2059002
2007-07-16	14.52	14.56	14.34	14.46	1858428
2007-07-17	14.44	14.47	14.05	14.12	2421696
2007-07-18	14.13	14.24	13.95	14.10	2606580
2007-07-19	14.20	14.31	14.06	14.09	1583226
2007-07-20	14.07	14.07	13.65	13.76	2457726
2007-07-23	13.85	13.91	13.68	13.78	3205848
2007-07-24	13.68	13.75	13.43	13.49	3278592
2007-07-25	13.52	13.53	13.30	13.43	3177288
2007-07-26	13.28	13.32	12.64	12.72	7289244
2007-07-27	12.68	13.15	12.68	12.95	6815796
2007-07-30	12.94	13.18	12.79	13.09	6328626
2007-07-31	13.21	13.41	12.74	12.75	5236290
2007-08-01	12.76	13.02	12.67	12.91	6011124
2007-08-02	12.95	13.53	12.95	13.39	4639164
2007-08-03	13.37	13.40	12.79	12.83	4413684
2007-08-06	12.80	13.37	12.79	13.30	5288208
2007-08-07	13.27	13.76	13.22	13.65	5136096
2007-08-08	13.76	14.46	13.49	14.15	7083270
2007-08-09	13.65	13.83	12.45	13.09	10492842
2007-08-10	13.07	13.50	12.26	13.03	7036518
2007-08-13	13.21	13.62	12.72	12.72	4946652
2007-08-14	12.67	12.75	12.10	12.49	5402088
2007-08-15	12.45	12.58	12.23	12.25	2841672
2007-08-16	12.14	12.33	11.64	11.96	5329416
2007-08-17	12.27	12.60	12.15	12.40	4410018
2007-08-20	12.66	13.05	12.51	12.74	4007034
2007-08-21	12.65	12.78	12.44	12.58	1886070
2007-08-22	12.73	13.00	12.70	12.98	2670300
2007-08-23	13.06	13.50	12.69	12.73	2933898
2007-08-24	12.72	13.15	12.70	13.08	3322032
2007-08-27	13.16	13.43	13.04	13.31	4513746
2007-08-28	13.36	13.38	12.87	12.96	4689618
2007-08-29	13.04	13.70	12.97	13.66	5596848
2007-08-30	13.44	13.70	13.35	13.49	4035504
2007-08-31	13.67	14.57	13.67	14.48	6426672
2007-09-04	14.39	14.71	14.35	14.41	5671434
2007-09-05	14.25	14.31	13.95	14.08	5431374
2007-09-06	14.14	14.40	13.90	14.00	4118916
2007-09-07	13.89	14.00	13.70	13.77	4980762
2007-09-10	13.87	13.99	13.46	13.77	3974166
2007-09-11	13.81	14.08	13.80	13.94	3997782
2007-09-12	13.94	13.97	13.78	13.79	3262548
2007-09-13	13.89	14.09	13.71	13.99	3067212
2007-09-14	13.98	14.04	13.73	13.97	3348012
2007-09-17	13.90	13.93	13.67	13.74	2985156
2007-09-18	13.86	14.40	13.76	14.22	3684048
2007-09-19	14.21	14.71	14.14	14.25	3954510
2007-09-20	14.17	14.27	13.88	13.97	4094604
2007-09-21	14.07	14.13	13.79	13.87	5597364
2007-09-24	13.92	14.03	13.67	13.73	3937146
2007-09-25	13.58	13.89	13.45	13.75	3658140
2007-09-26	13.74	13.94	13.74	13.86	2361606
2007-09-27	13.94	14.16	13.82	13.89	3079098
2007-09-28	13.87	13.94	13.49	13.51	4569096
2007-10-01	13.49	13.87	13.48	13.75	3200106
2007-10-02	13.86	14.01	13.75	13.98	4208814
2007-10-03	13.87	14.32	13.87	14.03	3338760
2007-10-04	14.11	14.14	13.46	13.50	5200494
2007-10-05	13.71	13.92	13.57	13.79	4781466
2007-10-08	13.82	13.83	13.66	13.71	2011116
2007-10-09	13.72	13.83	13.62	13.80	2377836
2007-10-10	13.75	13.96	13.75	13.85	2734170
2007-10-11	13.99	14.25	13.87	13.96	2633604
2007-10-12	13.98	13.98	13.65	13.75	2297742
2007-10-15	13.73	13.75	13.31	13.56	2504748
2007-10-16	13.47	13.52	13.00	13.13	3722154
2007-10-17	13.20	13.27	12.89	13.12	2778150
2007-10-18	13.04	13.16	12.88	13.01	2055972
2007-10-19	12.99	13.06	12.47	12.49	3751746
2007-10-22	11.93	12.33	11.23	12.30	13839648
2007-10-23	12.32	12.47	12.08	12.19	15086070
2007-10-24	12.14	12.29	11.98	12.24	5811228
2007-10-25	12.30	12.45	12.03	12.11	4673148
2007-10-26	12.24	12.66	12.16	12.66	3560376
2007-10-29	12.61	12.69	12.44	12.50	3376704
2007-10-30	12.51	12.96	12.41	12.79	3691626
2007-10-31	12.87	12.90	12.52	12.77	3568278
2007-11-01	12.60	12.76	12.19	12.20	3632952
2007-11-02	12.28	12.40	12.00	12.17	3582306
2007-11-05	12.01	12.06	11.35	11.35	6445302
2007-11-06	11.46	11.67	11.31	11.57	3921678
2007-11-07	11.43	11.54	11.16	11.16	4146318
2007-11-08	11.09	11.37	10.04	10.56	12883284
2007-11-09	10.23	10.23	9.51	9.55	8060154
2007-11-12	9.51	10.00	9.48	9.56	7229514
2007-11-13	9.61	9.79	9.58	9.70	5046108
2007-11-14	9.77	9.82	9.30	9.32	5840022
2007-11-15	9.29	9.32	9.00	9.14	5985786
2007-11-16	9.13	9.22	8.83	8.88	5067084
2007-11-19	8.80	8.94	8.72	8.74	8277168
2007-11-20	9.15	9.61	8.87	9.04	11686020
2007-11-21	8.87	9.09	8.67	8.97	8177196
2007-11-23	8.72	9.15	8.70	8.93	3912996
2007-11-26	9.03	9.06	8.83	8.97	9885282
2007-11-27	8.94	9.07	8.77	9.07	8595726
2007-11-28	9.27	9.27	8.39	8.96	14908638
2007-11-29	9.50	9.60	9.19	9.49	12455154
2007-11-30	9.50	9.71	9.27	9.55	10167402
2007-12-03	9.52	9.89	9.52	9.81	10718424
2007-12-04	9.69	9.80	9.62	9.62	6165642
2007-12-05	9.67	9.80	9.63	9.74	5112120
2007-12-06	9.62	9.62	9.31	9.41	7455180
2007-12-07	9.33	9.85	9.31	9.75	7179306
2007-12-10	9.78	9.86	9.62	9.79	4633098
2007-12-11	9.79	9.80	9.35	9.38	7408578
2007-12-12	9.52	9.79	9.18	9.28	4961652
2007-12-13	9.25	9.37	9.14	9.28	4316544
2007-12-14	9.23	9.28	8.84	8.87	8954640
2007-12-17	8.84	8.97	8.57	8.61	8485758
2007-12-18	8.53	8.80	8.39	8.73	6726408
2007-12-19	8.65	8.90	8.59	8.73	4758228
2007-12-20	8.73	8.81	8.54	8.77	3736734
2007-12-21	8.97	9.07	8.72	8.82	7100238
2007-12-24	8.85	9.10	8.85	9.10	1098912
2007-12-26	8.98	8.98	8.79	8.91	2824470
2007-12-27	8.84	8.87	8.70	8.77	2095914
2007-12-28	8.68	8.81	8.61	8.71	2981802
2007-12-31	8.68	8.73	8.57	8.64	3143418
2008-01-02	8.64	8.67	8.34	8.44	2906112
2008-01-03	8.43	8.46	8.07	8.11	2644542
2008-01-04	8.04	8.04	7.64	7.71	4484406
2008-01-07	7.66	7.78	7.54	7.69	4986846
2008-01-08	7.68	7.71	7.42	7.42	6260604
2008-01-09	7.42	7.43	6.91	7.30	7863144
2008-01-10	7.18	7.70	7.12	7.61	5984982
2008-01-11	7.55	7.55	7.32	7.42	5415246
2008-01-14	7.56	7.56	7.31	7.38	4539462
2008-01-15	7.28	7.31	7.09	7.10	3512466
2008-01-16	7.04	7.69	7.03	7.60	7772334
2008-01-17	7.62	7.84	7.60	7.70	5774322
2008-01-18	7.71	7.99	7.63	7.83	5996256
2008-01-22	7.37	8.29	7.20	8.15	5397924
2008-01-23	7.96	8.47	7.68	8.46	8672646
2008-01-24	8.46	8.62	8.25	8.61	7091508
2008-01-25	8.63	8.89	8.48	8.60	7515876
2008-01-28	8.57	8.85	8.49	8.84	5808246
2008-01-29	8.89	8.95	8.59	8.93	3738558
2008-01-30	8.87	8.88	8.53	8.53	6887166
2008-01-31	8.48	9.51	8.29	9.34	10038426
2008-02-01	9.33	9.36	9.00	9.26	5462022
2008-02-04	9.21	9.30	8.74	8.86	4955400
2008-02-05	8.77	8.86	8.48	8.50	5038392
2008-02-06	8.51	8.75	8.25	8.28	3713994
2008-02-07	8.23	8.74	8.22	8.66	7637364
2008-02-08	8.63	8.76	8.33	8.45	4273956
2008-02-11	8.44	8.80	8.34	8.78	4319982
2008-02-12	8.83	9.08	8.73	8.81	4859904
2008-02-13	8.91	9.00	8.78	8.89	3935394
2008-02-14	8.92	8.92	8.44	8.44	4158846
2008-02-15	8.41	8.42	8.25	8.39	3392436
2008-02-19	8.50	8.58	8.18	8.20	3426282
2008-02-20	8.14	8.66	8.12	8.59	4467648
2008-02-21	8.60	8.70	8.32	8.32	3453072
2008-02-22	8.30	8.52	8.17	8.51	3485916
2008-02-25	8.47	8.62	8.15	8.57	6287034
2008-02-26	8.45	8.80	8.37	8.80	6353016
2008-02-27	9.28	10.13	9.28	9.71	14936394
2008-02-28	9.58	9.66	9.32	9.44	8352348
2008-02-29	9.43	9.46	8.87	8.94	8759406
2008-03-03	8.87	9.49	8.70	9.29	5162484
2008-03-04	9.16	9.34	9.07	9.29	4986018
2008-03-05	9.36	9.68	9.32	9.47	4670310
2008-03-06	9.50	9.59	8.93	9.02	4172334
2008-03-07	8.93	9.21	8.76	8.89	5020200
2008-03-10	8.88	9.01	8.67	8.68	5043366
2008-03-11	8.88	8.99	8.61	8.87	4483020
2008-03-12	8.87	9.31	8.78	8.97	5659284
2008-03-13	8.99	9.22	8.81	9.17	6946908
2008-03-14	9.27	9.27	8.79	8.91	5625372
2008-03-17	8.74	8.88	8.41	8.61	4465962
2008-03-18	8.74	9.18	8.63	9.04	6603132
2008-03-19	9.03	9.25	8.85	8.92	6322710
2008-03-20	8.94	9.81	8.92	9.60	7190136
2008-03-24	9.65	10.33	9.65	10.01	8452086
2008-03-25	9.90	9.99	9.56	9.80	5950578
2008-03-26	9.77	9.85	9.41	9.55	4474872
2008-03-27	9.57	9.57	9.15	9.17	6122880
2008-03-28	9.22	9.30	8.96	9.00	3938334
2008-03-31	8.99	9.30	8.95	9.20	4285710
2008-04-01	9.30	9.89	9.30	9.71	4965108
2008-04-02	9.92	10.23	9.83	10.02	6095172
2008-04-03	9.96	10.03	9.63	9.94	3893676
2008-04-04	9.93	9.94	9.62	9.77	4055088
2008-04-07	9.72	9.92	9.51	9.68	4192848
2008-04-08	9.63	9.69	9.37	9.46	5147190
2008-04-09	9.56	9.65	9.17	9.22	4191102
2008-04-10	9.25	9.61	9.14	9.54	4089690
2008-04-11	9.42	9.62	9.32	9.48	3217434
2008-04-14	9.54	9.67	9.38	9.53	3511782
2008-04-15	9.58	9.64	9.44	9.62	4900680
2008-04-16	9.67	9.90	9.63	9.66	6332484
2008-04-17	9.62	9.69	9.40	9.59	2773500
2008-04-18	9.77	10.28	9.70	10.18	5786862
2008-04-21	10.03	10.25	10.00	10.23	4522608
2008-04-22	10.17	10.25	9.82	9.88	4013652
2008-04-23	9.85	10.12	9.72	10.08	3594354
2008-04-24	10.13	10.49	10.02	10.27	3717060
2008-04-25	10.42	10.52	10.13	10.50	2654418
2008-04-28	10.48	10.50	10.21	10.27	2648208
2008-04-29	10.25	10.40	10.12	10.36	3586086
2008-04-30	10.40	10.82	10.19	10.53	4648590
2008-05-01	10.53	10.71	10.44	10.53	6143952
2008-05-02	10.63	10.67	10.18	10.31	4558056
2008-05-05	10.32	10.38	10.05	10.30	3217068
2008-05-06	10.27	10.42	10.05	10.36	2678298
2008-05-07	10.33	10.40	10.05	10.10	4313418
2008-05-08	10.33	11.21	10.33	11.14	10032762
2008-05-09	11.03	11.72	11.03	11.51	9343032
2008-05-12	11.66	11.85	11.34	11.83	9247038
2008-05-13	11.76	11.96	11.64	11.90	4951944
2008-05-14	11.97	12.08	11.74	11.83	4763832
2008-05-15	11.81	11.89	11.68	11.85	4604688
2008-05-16	11.92	11.95	11.46	11.66	2863458
2008-05-19	11.64	11.71	11.32	11.39	3897498
2008-05-20	11.29	11.50	11.11	11.26	4415196
2008-05-21	11.24	11.39	10.87	10.94	5026788
2008-05-22	11.00	11.15	10.84	11.01	4441038
2008-05-23	10.99	11.10	10.77	11.02	4908396
2008-05-27	11.06	11.39	10.94	11.26	5238894
2008-05-28	11.58	12.22	11.41	12.10	11541270
2008-05-29	12.00	12.77	12.00	12.66	9043422
2008-05-30	12.79	12.79	12.24	12.30	8930058
2008-06-02	12.30	12.45	12.01	12.14	5705472
2008-06-03	12.16	12.34	12.02	12.23	4112496
2008-06-04	12.16	12.37	12.06	12.34	4448982
2008-06-05	12.36	12.46	12.32	12.45	5677086
2008-06-06	12.33	12.33	12.01	12.05	4064832
2008-06-09	12.02	12.22	11.97	12.07	4826064
2008-06-10	11.96	12.13	11.81	11.98	3776076
2008-06-11	11.95	12.07	11.75	11.84	5108052
2008-06-12	11.95	12.33	11.92	11.98	4123908
2008-06-13	12.09	12.31	12.05	12.31	3152586
2008-06-16	12.25	12.37	12.10	12.34	3292578
2008-06-17	12.33	12.34	12.12	12.17	2729430
2008-06-18	12.00	12.06	11.76	11.91	3491184
2008-06-19	11.88	12.41	11.77	12.36	4362072
2008-06-20	12.27	12.42	11.75	11.75	8283510
2008-06-23	11.78	11.83	11.36	11.46	5722686
2008-06-24	11.44	11.48	11.02	11.23	5755344
2008-06-25	11.22	11.66	11.22	11.44	4196874
2008-06-26	11.32	11.38	11.04	11.11	3116352
2008-06-27	11.15	11.15	10.62	10.84	4391220
2008-06-30	10.68	10.95	10.24	10.90	7228050
2008-07-01	10.80	11.05	10.48	11.03	5384508
2008-07-02	11.47	11.80	11.29	11.64	11814258
2008-07-03	11.66	11.74	11.28	11.45	2891448
2008-07-07	11.49	11.88	11.29	11.48	3555948
2008-07-08	11.44	11.99	11.41	11.93	5471544
2008-07-09	12.05	12.20	11.81	11.89	4698564
2008-07-10	11.85	11.92	11.44	11.57	5210988
2008-07-11	11.44	11.56	11.09	11.39	3155322
2008-07-14	11.49	11.64	11.04	11.13	3872490
2008-07-15	11.16	11.39	10.51	11.31	6688290
2008-07-16	11.32	12.20	11.24	12.13	7258140
2008-07-17	12.23	12.77	11.93	12.62	6345720
2008-07-18	12.45	12.60	12.09	12.30	3459390
2008-07-21	12.31	12.38	12.03	12.10	3010332
2008-07-22	11.95	12.74	11.95	12.69	4821198
2008-07-23	12.37	13.33	12.31	12.80	7385664
2008-07-24	12.81	12.91	12.31	12.33	3988038
2008-07-25	12.35	12.65	12.09	12.15	3259992
2008-07-28	12.22	12.41	11.82	11.85	4133556
2008-07-29	11.79	12.29	11.79	12.26	4637694
2008-07-30	12.32	12.60	11.90	12.23	3279408
2008-07-31	12.25	12.74	11.99	12.50	6028848
2008-08-01	12.42	12.60	12.14	12.42	3667422
2008-08-04	12.45	12.94	12.30	12.59	4718928
2008-08-05	12.68	13.15	12.47	13.08	5565570
2008-08-06	12.93	12.97	12.42	12.63	6875886
2008-08-07	12.50	13.12	12.49	12.88	9141594
2008-08-08	12.94	13.54	12.94	13.45	7068516
2008-08-11	13.43	14.07	13.33	13.44	9841158
2008-08-12	13.38	13.60	13.10	13.32	6811158
2008-08-13	13.25	13.41	12.75	12.98	5177844
2008-08-14	12.95	13.57	12.89	13.34	4956780
2008-08-15	13.38	13.66	13.27	13.33	5526252
2008-08-18	13.43	13.56	13.32	13.38	4712148
2008-08-19	13.28	13.41	13.10	13.17	4578624
2008-08-20	13.26	13.45	12.97	13.05	4925532
2008-08-21	12.95	13.16	12.89	13.14	5078202
2008-08-22	13.16	13.52	13.08	13.50	3492450
2008-08-25	13.46	13.50	12.89	13.00	4643532
2008-08-26	13.07	13.15	12.80	13.06	7995792
2008-08-27	12.13	12.87	12.10	12.65	18102030
2008-08-28	12.66	13.02	12.54	12.97	6912288
2008-08-29	12.93	13.00	12.77	12.79	4245378
2008-09-02	13.00	13.40	12.85	12.95	5359914
2008-09-03	12.89	13.11	12.79	12.88	4346184
2008-09-04	12.76	12.96	12.67	12.85	5504994
2008-09-05	12.71	13.03	12.51	12.96	5204826
2008-09-08	13.11	13.56	13.03	13.53	6580008
2008-09-09	13.42	13.97	13.23	13.30	10044258
2008-09-10	13.37	13.48	13.11	13.31	6049794
2008-09-11	13.16	13.73	13.04	13.69	6229182
2008-09-12	13.43	13.54	13.05	13.28	7836114
2008-09-15	13.01	13.67	12.94	13.38	6165930
2008-09-16	13.10	13.62	12.72	13.23	6774810
2008-09-17	12.91	13.22	12.55	12.61	7004886
2008-09-18	12.51	12.84	12.36	12.77	10711608
2008-09-19	13.23	13.33	12.45	12.53	11341614
2008-09-22	12.54	12.74	12.05	12.10	6487458
2008-09-23	12.10	12.37	12.03	12.17	5614260
2008-09-24	12.02	12.22	11.90	12.09	2638338
2008-09-25	12.17	12.59	12.01	12.34	4895544
2008-09-26	12.13	12.57	12.11	12.54	3121074
2008-09-29	12.37	12.90	12.09	12.27	5605296
2008-09-30	12.40	12.41	12.05	12.12	6161004
2008-10-01	12.23	12.33	11.94	12.04	3973638
2008-10-02	11.89	12.14	11.71	11.82	3346350
2008-10-03	12.01	12.50	11.73	11.76	7212138
2008-10-06	11.61	12.13	11.17	12.08	9027384
2008-10-07	12.07	12.09	11.43	11.45	6085518
2008-10-08	11.23	12.06	11.23	11.82	10482966
2008-10-09	11.95	12.17	10.70	10.87	9657090
2008-10-10	10.57	11.32	10.06	10.91	8918430
2008-10-13	11.50	11.92	11.33	11.92	5161212
2008-10-14	11.98	12.57	11.11	11.37	8325540
2008-10-15	11.45	11.96	11.18	11.64	8360394
2008-10-16	11.67	12.22	11.04	12.15	9670110
2008-10-17	11.79	12.10	10.79	11.55	9525420
2008-10-20	11.71	11.96	11.44	11.55	7313052
2008-10-21	11.50	11.95	11.42	11.62	5511282
2008-10-22	11.57	11.70	11.08	11.43	5491590
2008-10-23	11.53	11.80	11.05	11.54	8806566
2008-10-24	10.53	11.80	10.43	11.57	6805236
2008-10-27	11.38	11.98	11.11	11.47	6295200
2008-10-28	11.60	12.33	11.24	12.31	7119534
2008-10-29	12.32	13.33	12.13	12.84	10806762
2008-10-30	13.18	13.21	12.57	12.87	6730152
2008-10-31	12.91	13.26	12.44	12.67	6800052
2008-11-03	12.70	12.88	12.56	12.67	5173584
2008-11-04	12.81	12.84	12.28	12.66	6015396
2008-11-05	12.35	12.60	11.82	11.86	5933688
2008-11-06	12.19	13.13	12.16	12.76	13618458
2008-11-07	12.82	12.89	12.39	12.63	6366492
2008-11-10	12.92	12.92	12.41	12.61	3244422
2008-11-11	12.54	13.18	12.28	12.81	5314830
2008-11-12	12.82	12.83	12.47	12.48	6189666
2008-11-13	12.74	13.36	12.13	13.33	11649384
2008-11-14	13.37	13.49	12.69	12.84	6194640
2008-11-17	12.80	13.19	12.48	12.52	8379396
2008-11-18	12.42	12.92	12.14	12.53	8018892
2008-11-19	12.50	12.86	12.30	12.31	11367138
2008-11-20	12.18	12.44	11.36	11.39	14400648
2008-11-21	11.57	11.89	9.20	11.76	12480384
2008-11-24	11.88	12.95	11.59	12.76	12734688
2008-11-25	13.44	13.93	12.76	13.93	17150466
2008-11-26	13.51	14.01	13.45	13.87	9998574
2008-11-28	14.00	14.24	13.59	14.10	3271110
2008-12-01	14.00	14.02	13.02	13.04	9101382
2008-12-02	13.35	13.57	12.55	12.71	12020190
2008-12-03	12.51	13.51	12.51	13.50	9852498
2008-12-04	13.57	13.91	13.07	13.36	10680804
2008-12-05	13.48	14.10	12.92	14.10	9079674
2008-12-08	13.98	14.43	13.26	13.45	8110710
2008-12-09	13.47	13.91	13.25	13.34	8406654
2008-12-10	13.60	13.90	13.33	13.71	7045278
2008-12-11	13.55	13.71	13.35	13.62	6896646
2008-12-12	13.27	13.93	13.25	13.87	5940924
2008-12-15	13.85	14.06	13.41	13.64	6812718
2008-12-16	13.86	14.22	13.66	14.18	5808618
2008-12-17	13.99	14.67	13.89	14.58	10537308
2008-12-18	14.70	14.70	14.33	14.45	5736462
2008-12-19	14.48	14.62	14.21	14.57	8864862
2008-12-22	14.03	14.26	13.90	14.15	8772666
2008-12-23	14.15	14.19	13.73	13.80	5547762
2008-12-24	13.80	14.07	13.70	13.76	1655334
2008-12-26	13.91	14.04	13.70	13.97	1954614
2008-12-29	13.74	13.82	13.50	13.57	3120492
2008-12-30	13.79	13.79	13.43	13.61	4348806
2008-12-31	13.65	14.00	13.51	13.90	5469972
2009-01-02	13.97	14.16	13.87	14.02	4418676
2009-01-05	14.08	14.15	13.75	13.94	5730588
2009-01-06	13.96	14.06	13.17	13.22	10810446
2009-01-07	13.67	14.07	13.50	13.85	9786966
2009-01-08	13.77	13.94	13.37	13.88	8239698
2009-01-09	13.89	13.98	13.48	13.67	5318874
2009-01-12	13.60	13.83	13.43	13.66	5092218
2009-01-13	13.58	13.98	13.47	13.73	4842324
2009-01-14	13.51	13.72	13.48	13.62	4861032
2009-01-15	13.96	14.63	13.69	14.52	12045522
2009-01-16	14.63	14.64	14.24	14.44	4798224
2009-01-20	14.34	14.50	14.11	14.23	5926182
2009-01-21	14.33	14.58	13.98	14.36	7132980
2009-01-22	14.23	14.52	14.00	14.35	4245840
2009-01-23	14.20	14.39	14.02	14.16	3759576
2009-01-26	14.24	14.41	14.06	14.19	3410610
2009-01-27	14.30	14.36	14.12	14.28	2630406
2009-01-28	14.45	14.66	14.33	14.57	4127862
2009-01-29	14.55	14.68	14.32	14.42	3588600
2009-01-30	14.45	14.58	14.17	14.24	3749586
2009-02-02	14.29	14.41	14.04	14.27	4222158
2009-02-03	14.31	14.77	14.14	14.65	6516366
2009-02-04	14.31	14.37	13.74	13.92	12307518
2009-02-05	12.75	12.75	11.39	11.68	37399086
2009-02-06	12.01	12.21	11.63	11.80	11876802
2009-02-09	11.79	11.96	11.68	11.80	9028728
2009-02-10	11.82	12.11	11.59	11.68	8586822
2009-02-11	11.69	11.75	11.24	11.43	7309920
2009-02-12	11.20	11.56	11.05	11.56	6632646
2009-02-13	11.45	11.55	11.18	11.23	7778676
2009-02-17	11.01	11.56	10.98	11.39	8996928
2009-02-18	11.55	11.66	11.18	11.31	7986456
2009-02-19	11.32	11.50	11.26	11.46	6038310
2009-02-20	11.48	11.88	11.48	11.73	11429670
2009-02-23	11.77	11.87	11.57	11.60	7837596
2009-02-24	11.62	12.04	11.61	12.02	9807876
2009-02-25	12.13	12.40	11.84	12.09	14531604
2009-02-26	12.57	12.73	12.33	12.35	13189596
2009-02-27	12.32	13.18	12.20	12.94	15597132
2009-03-02	12.92	13.20	12.87	13.08	12246978
2009-03-03	13.17	13.31	12.63	12.72	12997944
2009-03-04	12.88	13.29	12.69	13.01	10124868
2009-03-05	13.14	13.64	13.03	13.37	14656962
2009-03-06	13.40	13.46	12.85	13.19	9381768
2009-03-09	13.04	13.44	12.91	13.33	8956650
2009-03-10	13.47	14.10	13.38	13.75	12377406
2009-03-11	13.75	13.95	13.49	13.63	9810186
2009-03-12	13.60	13.85	13.38	13.76	6910350
2009-03-13	13.69	13.85	13.59	13.74	6407598
2009-03-16	13.67	13.85	13.32	13.37	7333884
2009-03-17	13.32	13.88	13.26	13.86	5546304
2009-03-18	13.79	14.15	13.62	13.89	6247572
2009-03-19	13.92	14.04	13.66	13.87	6425556
2009-03-20	13.77	13.87	13.50	13.64	5309838
2009-03-23	13.67	13.89	13.42	13.79	8109600
2009-03-24	13.37	13.87	13.37	13.48	8794572
2009-03-25	13.60	14.11	13.53	14.08	7148106
2009-03-26	14.09	14.65	14.07	14.57	6326832
2009-03-27	14.43	14.70	14.20	14.61	6467550
2009-03-30	14.46	15.00	14.31	14.97	8647464
2009-03-31	15.01	15.11	14.67	14.85	6996774
2009-04-01	14.73	14.77	14.38	14.52	13388046
2009-04-02	14.69	15.01	14.32	14.42	9023034
2009-04-03	13.88	14.21	13.83	14.08	9435222
2009-04-06	13.98	14.35	13.97	14.14	7325376
2009-04-07	14.30	14.80	14.23	14.67	9684264
2009-04-08	14.67	14.90	14.43	14.56	8771322
2009-04-09	14.88	14.88	14.36	14.70	4806276
2009-04-13	14.69	14.81	14.52	14.63	4955856
2009-04-14	14.53	14.58	14.28	14.35	3758256
2009-04-15	14.49	14.49	13.92	14.22	7224456
2009-04-16	14.27	14.62	14.19	14.53	3916260
2009-04-17	14.56	14.58	14.19	14.22	6086988
2009-04-20	14.17	14.49	14.08	14.43	5534796
2009-04-21	14.48	14.54	14.07	14.35	5559138
2009-04-22	14.21	14.91	14.14	14.50	4121838
2009-04-23	14.46	14.56	14.17	14.31	4872804
2009-04-24	14.33	14.52	14.12	14.19	4692702
2009-04-27	14.18	14.63	14.01	14.36	3139164
2009-04-28	14.42	15.03	14.33	14.63	5262174
2009-04-29	14.77	14.89	14.30	14.35	4072392
2009-04-30	14.48	14.51	14.10	14.11	6075720
2009-05-01	14.31	14.31	13.72	13.84	4210968
2009-05-04	14.01	14.55	13.86	14.39	5298894
2009-05-05	14.31	14.52	14.18	14.41	4647534
2009-05-06	14.44	14.65	14.02	14.26	4863588
2009-05-07	14.73	14.86	14.35	14.45	8237370
2009-05-08	14.62	14.62	13.89	14.12	5257566
2009-05-11	13.77	14.51	13.70	14.33	4802928
2009-05-12	14.51	14.51	14.03	14.13	3568914
2009-05-13	14.02	14.08	13.85	13.96	2755974
2009-05-14	14.02	14.22	13.90	14.01	3069228
2009-05-15	13.95	14.22	13.87	14.07	2595078
2009-05-18	14.33	14.34	13.72	14.06	5967672
2009-05-19	13.95	14.39	13.92	14.24	4454592
2009-05-20	14.47	14.67	13.86	14.02	6598482
2009-05-21	14.00	14.27	13.92	14.15	5126160
2009-05-22	14.20	14.37	14.00	14.22	3745266
2009-05-26	14.39	14.83	14.14	14.80	7308312
2009-05-27	14.84	15.58	14.70	15.10	13414956
2009-05-28	15.08	15.33	14.72	14.91	6543450
2009-05-29	14.97	15.00	14.63	14.92	5109570
2009-06-01	14.93	15.27	14.84	15.09	5544258
2009-06-02	15.08	15.47	14.95	15.41	7157298
2009-06-03	15.34	15.41	15.03	15.12	4013940
2009-06-04	15.05	15.08	14.52	14.76	4458000
2009-06-05	14.82	14.94	14.61	14.79	4142928
2009-06-08	14.85	14.91	14.66	14.76	4229478
2009-06-09	14.86	14.90	14.49	14.77	5265648
2009-06-10	14.81	14.85	14.54	14.72	4536066
2009-06-11	14.77	14.82	14.47	14.49	4983318
2009-06-12	14.45	14.57	14.19	14.43	3515130
2009-06-15	14.39	14.42	14.05	14.12	4558950
2009-06-16	14.13	14.18	13.73	13.90	4698612
2009-06-17	13.87	14.23	13.77	14.04	3949368
2009-06-18	14.11	14.11	13.85	13.91	2283744
2009-06-19	14.03	14.17	13.91	14.06	3534576
2009-06-22	13.86	14.11	13.82	13.95	3135444
2009-06-23	13.91	14.16	13.74	13.78	3163056
2009-06-24	13.80	14.06	13.70	13.77	3766296
2009-06-25	13.78	14.13	13.78	14.02	3067080
2009-06-26	14.03	14.31	13.92	14.22	4191660
2009-06-29	14.29	14.36	14.10	14.24	2231034
2009-06-30	14.22	14.43	13.99	14.03	3247008
2009-07-01	14.15	14.28	14.11	14.14	3108906
2009-07-02	14.00	14.07	13.75	13.80	3226614
2009-07-06	13.69	13.92	13.55	13.71	3373368
2009-07-07	13.74	13.75	13.53	13.53	3147996
2009-07-08	14.05	14.63	14.00	14.61	7684938
2009-07-09	14.70	14.85	14.47	14.56	3360192
2009-07-10	14.56	14.73	14.27	14.32	3495480
2009-07-13	14.40	14.58	14.15	14.53	3706224
2009-07-14	14.60	14.63	14.33	14.57	3693618
2009-07-15	14.71	14.87	14.60	14.69	4702026
2009-07-16	14.66	14.86	14.55	14.80	2771490
2009-07-17	14.87	14.87	14.62	14.72	2036256
2009-07-20	14.83	15.03	14.68	15.01	3263526
2009-07-21	15.02	15.20	14.84	15.19	4022466
2009-07-22	15.12	15.32	15.01	15.10	2884404
2009-07-23	15.06	15.62	15.02	15.37	4010394
2009-07-24	15.37	15.53	15.10	15.31	2027250
2009-07-27	15.31	15.36	15.04	15.19	2467728
2009-07-28	15.07	15.47	15.07	15.26	2384736
2009-07-29	15.17	15.41	15.15	15.40	2388708
2009-07-30	15.37	15.76	15.29	15.49	2752026
2009-07-31	15.51	15.66	15.23	15.37	2699328
2009-08-03	15.53	15.62	15.02	15.43	3185994
2009-08-04	15.52	15.55	14.96	14.98	5024382
2009-08-05	15.13	15.22	14.79	14.94	4535484
2009-08-06	15.29	15.50	15.05	15.25	5853210
2009-08-07	15.38	15.60	15.27	15.58	3556686
2009-08-10	15.56	15.61	15.24	15.37	3243030
2009-08-11	15.27	15.42	15.12	15.34	2645832
2009-08-12	15.34	15.58	15.29	15.42	3064512
2009-08-13	15.36	15.38	15.04	15.32	3536970
2009-08-14	15.26	15.38	14.95	15.04	3226002
2009-08-17	14.86	14.92	14.67	14.68	3641196
2009-08-18	14.75	14.97	14.69	14.91	1939596
2009-08-19	14.81	15.14	14.81	15.04	1823760
2009-08-20	15.04	15.08	14.78	14.90	3405174
2009-08-21	15.11	15.40	14.84	15.35	3306750
2009-08-24	15.32	15.41	15.18	15.34	3613548
2009-08-25	15.45	16.07	15.39	15.97	10398204
2009-08-26	16.73	17.13	16.57	16.71	15192084
2009-08-27	16.89	16.99	16.71	16.92	5282010
2009-08-28	16.93	17.24	16.91	17.04	4172388
2009-08-31	16.95	17.04	16.62	16.65	4694646
2009-09-01	16.63	17.00	16.44	16.51	4023480
2009-09-02	16.55	16.59	16.36	16.45	2469858
2009-09-03	16.29	16.45	16.01	16.44	4896000
2009-09-04	16.41	16.46	16.23	16.39	3267810
2009-09-08	16.42	16.57	16.24	16.35	3495606
2009-09-09	16.43	16.53	16.29	16.39	3263856
2009-09-10	16.42	16.80	16.40	16.77	5142312
2009-09-11	16.71	16.76	16.22	16.35	3473814
2009-09-14	16.30	16.46	16.17	16.44	2090460
2009-09-15	16.43	16.56	16.18	16.25	2604342
2009-09-16	16.26	16.31	15.91	15.95	5531904
2009-09-17	16.10	16.10	15.84	16.02	5333298
2009-09-18	16.02	16.17	15.85	16.10	4749708
2009-09-21	16.33	17.02	16.28	16.91	8802570
2009-09-22	16.94	17.11	16.69	16.74	5018136
2009-09-23	16.80	16.82	16.42	16.44	5043090
2009-09-24	16.50	16.64	16.33	16.44	3564954
2009-09-25	16.32	16.34	15.93	16.00	6577254
2009-09-28	15.99	16.12	15.90	16.02	5888652
2009-09-29	16.07	16.18	15.94	16.06	5133096
2009-09-30	16.28	16.35	16.01	16.23	5314206
2009-10-01	16.14	16.37	16.03	16.12	4379208
2009-10-02	16.02	16.20	15.85	15.86	4275948
2009-10-05	15.84	16.15	15.78	16.12	3648930
2009-10-06	16.15	16.56	16.12	16.52	3981684
2009-10-07	16.62	16.73	16.19	16.33	3602136
2009-10-08	16.35	16.46	16.17	16.22	3807756
2009-10-09	16.13	16.36	16.05	16.35	3150252
2009-10-12	16.28	16.44	16.23	16.43	3885018
2009-10-13	16.40	16.63	16.39	16.60	4334574
2009-10-14	16.48	16.73	16.41	16.52	4784844
2009-10-15	16.42	16.48	16.21	16.25	3040782
2009-10-16	16.25	16.39	16.10	16.30	3110910
2009-10-19	16.31	16.50	16.15	16.46	2823498
2009-10-20	16.46	16.47	16.26	16.30	2768892
2009-10-21	16.22	16.32	15.76	15.76	3182172
2009-10-22	15.75	16.15	15.67	15.99	5938974
2009-10-23	15.96	16.04	15.78	15.85	3312966
2009-10-26	15.76	15.90	15.59	15.68	3974730
2009-10-27	15.73	15.73	15.19	15.31	3579138
2009-10-28	15.34	15.54	15.16	15.23	4494522
2009-10-29	15.32	15.41	15.14	15.25	3335700
2009-10-30	15.24	15.31	14.90	15.04	5669676
2009-11-02	15.27	15.94	15.25	15.90	8777910
2009-11-03	15.73	15.95	15.57	15.67	3745242
2009-11-04	15.72	15.85	15.38	15.76	3865344
2009-11-05	16.07	16.20	15.82	16.11	4542510
2009-11-06	16.09	16.26	15.84	16.26	5089188
2009-11-09	16.29	16.59	16.15	16.55	3525222
2009-11-10	16.56	16.59	16.23	16.43	2345820
2009-11-11	16.44	16.53	16.27	16.44	3343116
2009-11-12	16.49	16.51	16.02	16.07	2616450
2009-11-13	16.06	16.42	16.01	16.36	4592406
2009-11-16	15.94	16.50	15.85	16.43	5372826
2009-11-17	16.35	16.46	16.24	16.39	3027636
2009-11-18	16.38	16.51	16.37	16.45	2136666
2009-11-19	16.37	16.41	16.10	16.25	2872026
2009-11-20	16.26	16.33	16.17	16.31	2264430
2009-11-23	16.44	16.56	16.24	16.37	4731390
2009-11-24	17.00	17.40	16.84	17.11	10890438
2009-11-25	17.06	17.13	16.84	17.02	4269288
2009-11-27	16.79	17.16	16.70	16.86	1505328
2009-11-30	16.79	16.88	16.27	16.32	5902968
2009-12-01	16.34	16.45	16.18	16.23	5660490
2009-12-02	16.23	16.36	16.21	16.26	3742620
2009-12-03	16.37	16.37	15.63	15.69	8246154
2009-12-04	15.73	16.06	15.55	15.60	7117812
2009-12-07	15.60	15.78	15.53	15.74	4384770
2009-12-08	15.73	16.07	15.61	15.99	5899314
2009-12-09	16.03	16.08	15.85	16.01	6268194
2009-12-10	16.00	16.14	15.92	16.04	2385306
2009-12-11	16.11	16.32	16.06	16.30	2657106
2009-12-14	16.34	16.34	15.99	16.13	3004506
2009-12-15	16.06	16.21	15.99	16.14	2347338
2009-12-16	16.18	16.31	16.00	16.07	3155658
2009-12-17	15.98	16.14	15.88	16.07	2568582
2009-12-18	16.18	16.33	16.04	16.30	4479828
2009-12-21	16.30	16.58	16.25	16.27	2027154
2009-12-22	16.31	16.33	16.13	16.26	2565174
2009-12-23	16.30	16.45	16.26	16.34	2363856
2009-12-24	16.30	16.40	16.23	16.34	271050
2009-12-28	16.33	16.40	16.23	16.30	1213992
2009-12-29	16.27	16.33	16.20	16.23	1975932
2009-12-30	16.25	16.33	16.12	16.23	2401848
2009-12-31	16.19	16.32	16.10	16.10	1182006
2010-01-04	16.18	16.34	16.00	16.06	3059130
2010-01-05	16.01	16.05	15.66	15.85	3456564
2010-01-06	16.25	16.82	16.23	16.78	6359436
2010-01-07	16.68	16.81	16.40	16.67	2620416
2010-01-08	16.54	16.66	16.40	16.44	1762902
2010-01-11	16.50	16.50	16.27	16.35	2378046
2010-01-12	16.31	16.67	16.23	16.55	3091380
2010-01-13	16.61	16.62	16.35	16.47	1925082
2010-01-14	16.45	16.56	16.36	16.42	1462284
2010-01-15	16.44	16.61	16.34	16.46	1988940
2010-01-19	16.48	16.67	16.44	16.55	2996442
2010-01-20	16.48	16.52	16.36	16.45	1824072
2010-01-21	16.45	16.63	16.41	16.44	2481744
2010-01-22	16.40	16.45	16.03	16.07	3027282
2010-01-25	16.11	16.35	16.00	16.27	3674412
2010-01-26	16.25	16.48	16.00	16.36	2153928
2010-01-27	16.28	16.46	16.22	16.30	2147004
2010-01-28	16.38	16.46	16.17	16.37	5988390
2010-01-29	16.41	16.63	16.33	16.51	4549782
2010-02-01	16.63	16.67	16.47	16.66	3463014
2010-02-02	16.71	17.02	16.68	16.97	4244034
2010-02-03	16.90	17.24	16.83	17.06	5797482
2010-02-04	16.66	16.70	16.33	16.36	10197522
2010-02-05	16.23	16.24	16.02	16.06	8872632
2010-02-08	16.04	16.08	15.67	15.71	8184498
2010-02-09	15.79	16.03	15.72	15.99	3749202
2010-02-10	15.92	16.09	15.78	15.93	3032238
2010-02-11	15.88	15.92	15.74	15.90	2657808
2010-02-12	15.87	16.13	15.79	16.12	3553782
2010-02-16	16.37	16.66	16.29	16.44	5277000
2010-02-17	16.44	16.73	16.42	16.70	2220756
2010-02-18	16.63	16.68	16.53	16.63	1643424
2010-02-19	16.57	16.80	16.51	16.67	2938524
2010-02-22	16.71	16.81	16.50	16.51	3861888
2010-02-23	16.56	16.66	16.38	16.56	4639188
2010-02-24	17.30	18.75	17.29	18.59	20159316
2010-02-25	18.53	18.82	18.51	18.69	8454576
2010-02-26	18.78	18.80	18.52	18.58	4259010
2010-03-01	18.70	18.74	18.38	18.43	3934560
2010-03-02	18.39	18.70	18.32	18.68	4341510
2010-03-03	18.62	18.71	18.48	18.54	3189738
2010-03-04	18.58	18.98	18.50	18.73	3466128
2010-03-05	18.81	19.00	18.67	18.92	2507640
2010-03-08	18.87	19.02	18.78	18.95	2528604
2010-03-09	18.88	18.99	18.57	18.68	4183722
2010-03-10	18.65	18.81	18.59	18.72	1889832
2010-03-11	18.74	18.77	18.53	18.68	1748988
2010-03-12	18.65	18.81	18.40	18.77	1775520
2010-03-15	18.67	19.03	18.48	18.99	2940858
2010-03-16	19.10	19.31	18.84	18.91	3803844
2010-03-17	19.00	19.08	18.77	18.83	3172284
2010-03-18	18.79	18.94	18.70	18.92	1911024
2010-03-19	18.96	18.97	18.77	18.81	2369634
2010-03-22	18.85	20.02	18.85	19.83	8398014
2010-03-23	19.91	20.09	19.60	19.93	4240008
2010-03-24	19.96	20.01	19.65	19.80	3737340
2010-03-25	19.90	19.99	19.54	19.71	3989316
2010-03-26	19.74	19.99	19.71	19.90	2776266
2010-03-29	19.88	20.07	19.75	19.88	1912350
2010-03-30	19.94	20.05	19.68	19.86	2099550
2010-03-31	19.90	19.97	19.67	19.74	2903382
2010-04-01	19.78	20.04	19.78	19.93	2069970
2010-04-05	19.93	20.06	19.73	19.83	2362068
2010-04-06	19.60	19.87	19.50	19.83	2949408
2010-04-07	19.93	20.27	19.78	19.86	4561242
2010-04-08	19.82	19.92	19.52	19.81	2634360
2010-04-09	19.75	19.81	19.58	19.80	2525082
2010-04-12	19.75	19.85	19.63	19.79	2213238
2010-04-13	19.74	19.86	19.63	19.85	2442396
2010-04-14	19.97	20.06	19.85	19.94	3090570
2010-04-15	19.89	20.00	19.74	19.87	2495226
2010-04-16	19.58	19.97	19.42	19.96	3557502
2010-04-19	19.98	20.03	19.56	19.73	2966160
2010-04-20	19.78	19.93	19.74	19.88	2377788
2010-04-21	19.94	20.19	19.89	20.15	2709612
2010-04-22	20.08	20.52	20.04	20.46	3689922
2010-04-23	20.47	20.90	20.47	20.88	4033272
2010-04-26	20.76	20.80	20.49	20.59	3104406
2010-04-27	20.50	20.71	20.36	20.41	2348904
2010-04-28	20.50	20.68	20.23	20.28	3232554
2010-04-29	20.35	20.87	20.28	20.75	2767494
2010-04-30	20.82	20.82	20.07	20.24	4746432
2010-05-03	20.37	20.60	20.23	20.41	3398952
2010-05-04	20.24	20.50	19.90	20.44	2858082
2010-05-05	20.20	20.71	20.20	20.38	2644842
2010-05-06	20.25	20.30	19.35	19.97	5876202
2010-05-07	19.91	20.03	19.20	19.58	4477122
2010-05-10	20.32	20.36	19.87	20.12	3713568
2010-05-11	19.86	20.36	19.86	20.27	2660340
2010-05-12	20.24	20.53	20.19	20.47	3448998
2010-05-13	20.07	20.38	19.92	20.01	5650356
2010-05-14	19.91	20.21	19.73	19.97	4894536
2010-05-17	20.03	20.17	19.63	19.93	5304438
2010-05-18	20.10	20.24	19.58	19.80	4367694
2010-05-19	19.82	20.17	19.73	19.89	4726662
2010-05-20	20.51	20.98	20.03	20.56	11489862
2010-05-21	20.26	20.67	20.07	20.35	8198550
2010-05-24	20.41	21.22	20.36	20.88	6744378
2010-05-25	20.58	21.19	20.42	21.15	6286308
2010-05-26	21.17	21.27	20.63	20.68	4251744
2010-05-27	21.19	21.20	20.72	20.84	4408224
2010-05-28	20.85	21.00	20.59	20.86	4335396
2010-06-01	20.86	20.93	20.56	20.56	4213422
2010-06-02	20.59	20.71	20.35	20.68	3473700
2010-06-03	20.73	20.86	20.57	20.82	5640882
2010-06-04	20.64	20.69	20.22	20.31	4012746
2010-06-07	20.40	20.41	20.00	20.11	4490154
2010-06-08	20.18	20.42	19.93	20.31	3210678
2010-06-09	20.31	20.77	20.31	20.47	3475446
2010-06-10	20.64	20.92	20.62	20.87	3228456
2010-06-11	20.83	21.05	20.71	21.02	2955060
2010-06-14	21.16	21.20	20.87	20.92	3407190
2010-06-15	21.08	21.49	20.97	21.33	3457038
2010-06-16	21.22	21.48	21.10	21.18	3159312
2010-06-17	21.17	21.40	21.00	21.19	2983806
2010-06-18	21.29	21.44	20.98	21.01	4412994
2010-06-21	21.10	21.29	20.87	21.02	4334946
2010-06-22	20.97	21.18	20.63	20.68	3621978
2010-06-23	20.70	21.00	20.66	20.89	2759844
2010-06-24	20.85	21.06	20.45	20.90	4795782
2010-06-25	21.01	21.23	20.75	21.01	4677624
2010-06-28	21.00	21.13	20.83	20.93	3876788
2010-06-29	20.72	20.96	20.58	20.87	4800404
2010-06-30	20.90	21.15	20.80	20.82	4816182
2010-07-01	20.86	21.21	20.56	21.18	4317820
2010-07-02	21.24	21.65	21.15	21.54	4797046
2010-07-06	21.86	22.07	21.33	21.47	5928164
2010-07-07	21.15	21.28	20.67	20.81	9189930
2010-07-08	20.97	21.15	20.45	20.93	4318916
2010-07-09	20.93	21.04	20.60	20.70	2770014
2010-07-12	20.65	20.85	20.50	20.69	2058350
2010-07-13	20.83	21.01	20.73	20.82	2365434
2010-07-14	20.80	21.11	20.73	21.03	2148550
2010-07-15	20.98	21.38	20.86	21.29	2786620
2010-07-16	21.29	21.42	21.15	21.20	3179682
2010-07-19	21.20	21.20	20.74	20.78	4047328
2010-07-20	20.65	21.21	20.48	21.17	3726828
2010-07-21	21.22	21.31	20.94	20.98	3018372
2010-07-22	21.08	21.45	20.97	21.41	2199820
2010-07-23	21.43	21.75	21.31	21.72	2139064
2010-07-26	21.73	22.10	21.63	22.10	2079654
2010-07-27	22.25	22.56	21.91	22.01	3558700
2010-07-28	22.06	22.25	21.87	21.97	2494242
2010-07-29	21.97	22.10	21.55	21.72	3417366
2010-07-30	21.46	22.21	21.36	22.16	3675420
2010-08-02	22.39	22.75	22.05	22.12	4023958
2010-08-03	22.11	22.11	21.63	21.65	3605446
2010-08-04	21.83	21.91	21.53	21.60	3218728
2010-08-05	21.53	21.64	21.35	21.38	2390716
2010-08-06	21.26	21.31	20.80	21.02	5245952
2010-08-09	21.07	21.62	21.07	21.50	2620864
2010-08-10	21.31	21.42	21.19	21.30	2650328
2010-08-11	21.14	21.35	21.03	21.13	2338688
2010-08-12	20.78	21.37	20.64	21.26	2224448
2010-08-13	21.19	21.34	21.11	21.16	1721828
2010-08-16	21.06	21.20	20.81	21.01	2445428
2010-08-17	20.55	20.76	20.30	20.52	5763088
2010-08-18	20.56	20.98	20.33	20.91	4131770
2010-08-19	21.23	22.27	21.12	21.93	8527994
2010-08-20	21.93	22.34	21.76	22.31	3754748
2010-08-23	22.53	22.60	22.05	22.07	3195674
2010-08-24	21.90	23.00	21.75	22.18	6168828
2010-08-25	22.05	22.50	21.89	22.41	3879224
2010-08-26	22.41	22.71	22.30	22.39	3535920
2010-08-27	22.61	22.94	22.29	22.90	3481608
2010-08-30	22.81	22.94	22.54	22.58	3533734
2010-08-31	22.41	22.84	22.35	22.64	3357246
2010-09-01	22.98	23.24	22.81	22.98	2601070
2010-09-02	23.02	23.59	23.02	23.45	2622484
2010-09-03	23.60	23.75	22.89	23.02	4144870
2010-09-07	23.03	23.30	22.83	23.17	2357868
2010-09-08	23.25	23.61	23.17	23.40	2316908
2010-09-09	23.50	23.66	22.84	23.02	3334074
2010-09-10	23.11	23.38	23.09	23.27	1220528
2010-09-13	23.41	23.56	23.25	23.44	2966178
2010-09-14	23.65	23.82	23.46	23.69	2341686
2010-09-15	23.54	24.11	23.54	24.03	3244380
2010-09-16	24.09	24.10	23.86	24.08	1649158
2010-09-17	24.07	24.23	23.98	24.19	3145110
2010-09-20	24.31	24.32	24.07	24.23	1970734
2010-09-21	24.18	24.24	23.87	24.07	2368086
2010-09-22	23.98	24.16	23.78	24.13	1877518
2010-09-23	24.02	24.14	23.74	23.77	2114614
2010-09-24	23.99	24.06	23.67	23.69	2931098
2010-09-27	23.80	24.45	23.75	24.40	3365084
2010-09-28	24.49	24.64	24.12	24.58	2632374
2010-09-29	24.78	25.05	24.64	24.70	3323226
2010-09-30	24.85	24.92	24.30	24.38	3044338
2010-10-01	24.58	24.67	24.15	24.24	2144936
2010-10-04	24.22	24.33	23.98	24.12	1668720
2010-10-05	24.26	24.69	24.23	24.53	1580218
2010-10-06	24.56	24.65	24.49	24.63	1570700
2010-10-07	25.00	25.00	24.50	24.85	1938630
2010-10-08	24.90	25.08	24.54	24.55	5054282
2010-10-11	24.41	25.08	24.25	24.99	2180456
2010-10-12	24.91	25.33	24.77	25.23	2152744
2010-10-13	25.35	25.48	25.09	25.30	3055550
2010-10-14	25.35	25.48	24.62	24.82	2997418
2010-10-15	25.05	25.15	24.76	25.04	2294588
2010-10-18	25.11	25.18	24.88	25.11	1975906
2010-10-19	25.09	25.68	24.94	25.08	4469040
2010-10-20	25.18	25.61	25.02	25.58	3770340
2010-10-21	25.72	25.92	25.52	25.70	2994720
2010-10-22	25.71	26.07	25.64	25.87	1946462
2010-10-25	25.99	26.20	25.78	25.82	1935816
2010-10-26	25.85	26.31	25.63	25.74	3488304
2010-10-27	25.68	25.74	25.46	25.60	2219644
2010-10-28	25.75	25.96	25.48	25.65	2249190
2010-10-29	25.67	25.78	25.46	25.66	1725046
2010-11-01	25.75	25.93	25.53	25.75	2095236
2010-11-02	25.88	26.32	25.81	26.18	1913794
2010-11-03	26.30	26.40	26.00	26.31	1554328
2010-11-04	26.50	26.50	25.97	26.09	2699004
2010-11-05	26.22	26.60	26.19	26.49	1610624
2010-11-08	26.31	26.41	26.05	26.35	1799390
2010-11-09	26.42	26.50	26.23	26.39	1378176
2010-11-10	26.29	26.83	26.15	26.83	1831300
2010-11-11	26.70	27.35	26.61	27.17	2662422
2010-11-12	26.88	26.95	26.54	26.78	2445538
2010-11-15	26.68	26.97	26.50	26.78	1991538
2010-11-16	26.65	26.93	26.50	26.69	1973824
2010-11-17	26.75	27.40	26.68	27.36	3286368
2010-11-18	28.20	29.00	26.85	26.91	9172186
2010-11-19	26.98	27.07	26.53	26.71	4015508
2010-11-22	26.83	27.50	26.71	27.41	3319588
2010-11-23	27.22	27.49	27.03	27.44	3683160
2010-11-24	27.92	28.13	27.52	28.05	2469568
2010-11-26	28.04	28.47	28.00	28.36	1326864
2010-11-29	28.25	28.25	27.47	27.59	4258344
2010-11-30	27.48	27.74	27.39	27.48	3697346
2010-12-01	27.74	28.06	27.51	27.96	1801234
2010-12-02	27.87	28.12	27.70	28.05	1982982
2010-12-03	27.92	28.33	27.67	28.27	2052492
2010-12-06	28.20	28.22	27.32	27.52	3553988
2010-12-07	27.88	28.68	27.83	28.28	4198884
2010-12-08	28.38	28.53	28.08	28.47	2135194
2010-12-09	28.47	28.60	27.70	27.85	2637676
2010-12-10	27.96	28.37	27.56	28.33	2199734
2010-12-13	28.44	28.50	27.85	27.93	2941990
2010-12-14	27.93	28.14	27.60	27.94	2071284
2010-12-15	27.96	28.17	27.89	27.95	1820476
2010-12-16	27.99	28.65	27.96	28.60	2205040
2010-12-17	28.63	28.72	28.13	28.68	6881448
2010-12-20	28.63	28.63	28.15	28.30	2554008
2010-12-21	28.46	28.53	27.80	28.12	2218420
2010-12-22	28.13	28.31	28.00	28.15	1104778
2010-12-23	28.22	28.50	28.21	28.39	1023112
2010-12-27	28.42	28.67	28.06	28.48	1151598
2010-12-28	28.46	28.54	28.10	28.11	1497936
2010-12-29	28.23	28.33	28.10	28.30	1405704
2010-12-30	28.19	28.44	28.10	28.20	1261208
2010-12-31	28.27	28.40	28.01	28.04	1421682
2011-01-03	28.33	28.50	27.97	28.28	1618738
2011-01-04	28.25	28.36	27.21	27.37	4679826
2011-01-05	26.49	26.58	25.52	26.04	7987472
2011-01-06	25.91	26.25	25.54	25.68	5324940
2011-01-07	25.63	26.04	25.56	25.91	3359382
2011-01-10	25.78	26.34	25.69	26.23	3957238
2011-01-11	26.35	26.39	25.97	26.02	3340894
2011-01-12	26.02	26.05	25.36	25.45	3572988
2011-01-13	25.30	25.48	25.09	25.33	3565574
2011-01-14	25.24	25.45	25.09	25.20	2898408
2011-01-18	25.26	25.82	25.05	25.17	4161774
2011-01-19	25.84	26.00	25.47	25.94	10196708
2011-01-20	25.80	26.20	25.77	25.87	3876146
2011-01-21	25.91	25.98	25.69	25.97	2965848
2011-01-24	25.89	26.22	25.75	26.18	3534658
2011-01-25	25.88	26.14	25.82	26.07	2887896
2011-01-26	26.05	26.38	25.73	25.88	3704646
2011-01-27	25.89	26.04	25.78	26.00	1842292
2011-01-28	26.06	26.06	25.27	25.50	2980200
2011-01-31	25.47	25.67	25.16	25.29	2159514
2011-02-01	25.47	25.66	25.22	25.60	2742298
2011-02-02	25.00	25.12	24.61	24.74	4813474
2011-02-03	24.79	25.18	24.45	24.63	4192020
2011-02-04	24.69	25.11	24.56	24.86	2452838
2011-02-07	24.86	24.99	24.65	24.87	2886028
2011-02-08	24.86	25.02	24.64	24.82	3539202
2011-02-09	24.82	24.99	24.71	24.83	1973044
2011-02-10	24.77	24.89	24.60	24.79	3280176
2011-02-11	24.76	25.28	24.64	25.25	1801696
2011-02-14	25.18	25.30	25.02	25.23	1862512
2011-02-15	25.66	25.96	25.43	25.47	3880174
2011-02-16	27.33	27.90	26.15	26.23	7852228
2011-02-17	26.24	26.50	25.91	26.18	2758510
2011-02-18	26.17	26.38	25.78	26.36	2299308
2011-02-22	26.21	26.59	25.94	26.09	4300078
2011-02-23	25.37	26.25	24.26	24.29	9989602
2011-02-24	24.95	25.42	24.91	25.33	7264420
2011-02-25	25.39	25.52	24.98	25.24	3555744
2011-02-28	25.21	25.39	24.99	25.17	3858806
2011-03-01	25.20	25.50	25.00	25.06	3225778
2011-03-02	25.09	25.48	25.03	25.27	2834308
2011-03-03	25.48	25.86	25.44	25.66	3018656
2011-03-04	26.21	26.47	25.78	25.99	3720180
2011-03-07	26.10	26.14	25.20	25.36	2843522
2011-03-08	25.38	26.01	25.34	25.90	2332074
2011-03-09	25.83	26.04	25.50	25.98	1741656
2011-03-10	25.79	26.45	25.72	26.18	2443022
2011-03-11	26.27	26.81	26.23	26.72	2876414
2011-03-14	26.77	27.42	26.75	27.02	3741026
2011-03-15	26.53	26.90	26.43	26.70	2256204
2011-03-16	26.52	26.98	26.33	26.84	3018354
2011-03-17	27.11	27.11	26.51	26.67	2717980
2011-03-18	26.85	27.04	26.75	27.03	3356516
2011-03-21	27.17	27.21	26.74	26.80	1967114
2011-03-22	26.92	27.03	26.72	26.82	2191396
2011-03-23	26.79	27.18	26.59	27.08	1615780
2011-03-24	27.25	27.67	27.07	27.64	2181044
2011-03-25	27.67	27.90	27.54	27.66	1984700
2011-03-28	27.65	27.76	27.43	27.51	1533950
2011-03-29	27.53	27.77	27.45	27.58	1755880
2011-03-30	27.72	28.13	27.70	28.10	1687914
2011-03-31	28.10	28.12	27.46	27.76	2537404
2011-04-01	27.92	28.60	27.90	28.36	2882018
2011-04-04	28.34	28.40	27.93	28.17	1194242
2011-04-05	28.20	28.65	28.08	28.34	1598404
2011-04-06	28.41	28.68	28.37	28.39	2113766
2011-04-07	28.37	28.90	28.35	28.46	1509874
2011-04-08	28.47	28.63	27.64	27.85	1795276
2011-04-11	27.98	28.17	27.80	28.04	1343750
2011-04-12	27.85	28.25	27.61	27.98	3343536
2011-04-13	28.03	28.28	27.66	28.25	2424498
2011-04-14	28.04	28.39	27.93	28.20	2080332
2011-04-15	28.27	28.46	28.05	28.45	1560000
2011-04-18	28.18	28.48	28.07	28.43	1929188
2011-04-19	28.41	28.52	28.09	28.17	1983712
2011-04-20	28.44	28.90	28.44	28.87	1495452
2011-04-21	28.72	28.86	28.51	28.58	1293204
2011-04-25	28.65	28.68	28.42	28.47	1426596
2011-04-26	28.59	28.71	28.43	28.54	1471528
2011-04-27	28.69	29.14	28.52	29.06	1572846
2011-04-28	29.13	29.25	28.69	28.71	1945668
2011-04-29	28.68	28.98	28.64	28.75	3364496
2011-05-02	28.87	29.11	28.82	29.01	1663630
2011-05-03	29.02	29.40	28.98	29.37	1785230
2011-05-04	29.26	29.47	28.88	29.05	1601698
2011-05-05	28.96	29.43	28.90	29.08	1799466
2011-05-06	29.33	29.49	29.03	29.04	1130006
2011-05-09	29.13	29.56	29.08	29.51	1216118
2011-05-10	29.55	30.08	29.52	30.01	1388444
2011-05-11	29.93	30.15	29.48	29.88	1457564
2011-05-12	29.95	30.79	29.93	30.76	3045032
2011-05-13	30.90	30.90	30.22	30.52	1664938
2011-05-16	30.48	30.48	30.09	30.14	1594210
2011-05-17	30.03	30.28	29.91	30.15	1417858
2011-05-18	30.06	30.72	29.95	30.67	2437710
2011-05-19	31.87	32.24	31.54	31.56	6757476
2011-05-20	31.69	31.89	31.00	31.27	3279978
2011-05-23	30.99	31.37	30.92	31.09	1880208
2011-05-24	31.13	31.24	30.76	31.00	1646852
2011-05-25	30.93	31.06	30.24	30.86	2474136
2011-05-26	30.75	31.58	30.71	31.48	1826944
2011-05-27	31.45	31.72	31.40	31.61	1600036
2011-05-31	31.81	31.88	31.48	31.87	1964268
2011-06-01	31.68	31.73	31.15	31.34	3536026
2011-06-02	31.28	31.47	30.82	31.00	3162274
2011-06-03	30.78	31.11	30.52	30.82	3805978
2011-06-06	30.71	30.86	30.51	30.75	2139792
2011-06-07	30.78	31.65	30.75	31.34	2680542
2011-06-08	31.26	31.26	30.83	31.03	2421288
2011-06-09	31.02	31.45	30.84	31.20	2133234
2011-06-10	31.15	31.21	30.85	30.88	1462314
2011-06-13	31.03	31.34	30.88	31.19	2017996
2011-06-14	31.39	31.60	31.25	31.57	2232808
2011-06-15	31.26	31.49	31.18	31.37	2445452
2011-06-16	31.40	31.43	31.00	31.36	2559314
2011-06-17	31.65	31.79	31.31	31.33	3088988
2011-06-20	31.28	32.12	31.08	32.09	2325126
2011-06-21	32.14	32.80	32.05	32.75	2739162
2011-06-22	32.75	32.87	32.44	32.65	2350342
2011-06-23	32.40	33.00	32.40	32.97	1861828
2011-06-24	32.99	33.00	32.62	32.63	2294490
2011-06-27	32.76	33.15	32.50	33.04	2407370
2011-06-28	33.12	33.54	33.08	33.50	1948642
2011-06-29	33.43	33.85	32.94	33.58	3106564
2011-06-30	33.79	34.00	33.23	33.31	3057330
2011-07-01	33.51	34.25	33.37	34.12	1898828
2011-07-05	34.34	34.72	34.05	34.61	2540950
2011-07-06	34.65	34.93	34.48	34.78	1628330
2011-07-07	35.00	35.27	34.84	35.11	2591696
2011-07-08	34.91	35.16	34.70	34.94	1757394
2011-07-11	34.73	34.98	34.60	34.81	2021340
2011-07-12	34.65	34.99	34.50	34.61	2679104
2011-07-13	34.45	34.74	34.26	34.59	3350226
2011-07-14	34.76	35.00	34.28	34.46	2838276
2011-07-15	34.51	34.86	34.10	34.42	1638022
2011-07-18	33.99	34.07	33.70	33.78	2338660
2011-07-19	34.06	34.50	33.96	34.47	1592850
2011-07-20	34.15	34.38	33.91	34.26	1979478
2011-07-21	34.36	34.84	34.30	34.36	1083964
2011-07-22	34.73	34.73	34.30	34.38	1268422
2011-07-25	34.14	34.29	33.70	33.73	1548028
2011-07-26	33.71	33.95	33.39	33.59	1842330
2011-07-27	33.90	33.91	33.36	33.46	1802026
2011-07-28	33.41	33.57	33.13	33.26	2536758
2011-07-29	33.13	33.27	32.28	33.12	2454394
2011-08-01	33.39	33.49	32.69	33.32	1695658
2011-08-02	32.98	33.31	32.41	32.44	2152268
2011-08-03	32.44	33.13	31.92	33.08	3342696
2011-08-04	32.58	32.97	31.77	31.77	2915644
2011-08-05	32.06	32.24	31.09	31.41	4596730
2011-08-08	30.48	31.27	30.00	30.48	4435298
2011-08-09	30.89	32.37	30.42	32.35	5076030
2011-08-10	31.75	32.53	31.41	31.65	4364660
2011-08-11	31.78	33.07	31.70	32.71	3636316
2011-08-12	33.01	33.42	32.50	33.38	3997676
2011-08-15	33.56	33.98	33.38	33.97	2132350
2011-08-16	33.79	34.92	33.65	34.75	5567920
2011-08-17	34.90	35.11	33.02	33.24	5065634
2011-08-18	31.27	33.12	30.56	32.77	6694136
2011-08-19	32.51	33.02	32.07	32.44	3630114
2011-08-22	33.15	33.24	32.00	32.48	3707922
2011-08-23	32.69	33.27	32.47	33.26	4335380
2011-08-24	33.13	34.18	33.02	34.10	3346500
2011-08-25	34.29	34.70	33.74	33.82	3860000
2011-08-26	33.79	35.31	33.40	35.23	3883494
2011-08-29	35.36	37.01	35.34	36.91	5294132
2011-08-30	36.92	37.36	36.50	36.68	5023506
2011-08-31	36.95	37.12	35.65	35.72	5612270
2011-09-01	36.04	36.13	35.55	35.89	3802898
2011-09-02	35.29	35.91	35.14	35.61	2188998
2011-09-06	34.83	36.35	34.63	36.09	3535042
2011-09-07	36.49	36.50	35.93	36.00	3625162
2011-09-08	35.93	36.25	35.51	35.60	2712588
2011-09-09	35.34	35.63	34.95	35.16	3142608
2011-09-12	34.68	35.90	34.63	35.90	2657206
2011-09-13	35.95	36.20	35.65	36.00	1592144
2011-09-14	36.29	37.76	36.01	37.38	4889860
2011-09-15	37.50	38.10	37.39	37.64	3582720
2011-09-16	37.76	38.16	37.64	37.77	4381500
2011-09-19	37.52	38.32	37.22	38.15	3720508
2011-09-20	38.39	38.72	37.66	37.85	2597732
2011-09-21	38.05	38.88	37.90	38.00	2904926
2011-09-22	37.01	37.99	36.81	37.16	3493138
2011-09-23	37.08	37.97	36.89	37.96	2830774
2011-09-26	38.26	38.85	37.91	38.74	3140366
2011-09-27	39.31	39.68	37.62	37.86	3718310
2011-09-28	38.17	39.03	38.03	38.28	2830588
2011-09-29	38.60	38.78	36.67	37.64	3683236
2011-09-30	37.18	38.11	37.01	37.57	2841988
2011-10-03	37.29	38.00	36.61	36.84	3086570
2011-10-04	36.50	37.57	36.15	37.54	3058734
2011-10-05	37.77	38.49	37.27	38.29	2505540
2011-10-06	38.41	38.77	38.16	38.23	2375544
2011-10-07	38.44	39.62	38.44	38.84	3940334
2011-10-10	39.40	39.98	39.36	39.65	3007018
2011-10-11	39.87	40.50	39.77	40.13	2823730
2011-10-12	40.45	40.59	39.81	40.00	2704284
2011-10-13	39.92	40.38	39.61	39.65	3366430
2011-10-14	40.19	40.20	39.48	40.13	1658140
2011-10-17	39.68	40.48	39.63	39.95	2353302
2011-10-18	40.06	40.23	39.78	40.08	2450108
2011-10-19	40.08	40.68	40.03	40.23	2076820
2011-10-20	40.54	40.63	39.62	40.13	2811994
2011-10-21	40.58	40.58	39.75	40.03	3083922
2011-10-24	40.12	40.90	39.93	40.87	2208636
2011-10-25	40.73	41.25	40.45	40.54	2687904
2011-10-26	40.72	40.72	39.46	39.89	3083570
2011-10-27	40.25	40.70	39.32	39.83	3479754
2011-10-28	39.73	40.13	39.23	39.44	2356090
2011-10-31	39.34	40.47	39.31	39.98	2970654
2011-11-01	39.64	40.21	39.40	39.60	2313302
2011-11-02	40.08	40.17	39.22	39.33	2160096
2011-11-03	39.56	39.75	38.66	39.67	2341330
2011-11-04	39.06	39.80	39.06	39.61	1255242
2011-11-07	39.72	39.86	39.02	39.39	2217566
2011-11-08	39.50	40.05	38.95	39.95	2106972
2011-11-09	39.31	40.46	39.25	39.38	2994044
2011-11-10	39.50	39.76	38.78	38.94	2858240
2011-11-11	39.23	39.50	38.75	39.34	2497594
2011-11-14	39.32	39.64	39.30	39.50	2201384
2011-11-15	39.30	39.49	38.88	39.16	2954630
2011-11-16	39.21	39.21	37.99	38.03	3527946
2011-11-17	38.46	38.61	37.41	38.14	4626012
2011-11-18	38.27	38.33	37.50	37.98	3925986
2011-11-21	37.48	37.95	36.04	37.85	2690034
2011-11-22	37.89	39.00	37.76	38.55	3333800
2011-11-23	38.29	38.80	38.22	38.31	2211080
2011-11-25	38.08	38.52	37.92	38.31	1600104
2011-11-28	38.66	39.19	38.45	38.60	2432458
2011-11-29	38.62	39.92	38.47	39.86	2456872
2011-11-30	40.29	40.80	40.06	40.75	4640248
2011-12-01	40.57	41.57	40.44	41.03	3268218
2011-12-02	41.33	41.52	40.78	40.88	2054402
2011-12-05	41.82	41.99	41.48	41.74	2984854
2011-12-06	41.89	42.00	41.24	41.35	2923298
2011-12-07	41.19	41.49	40.72	41.08	2200338
2011-12-08	40.83	41.75	40.79	41.25	2657692
2011-12-09	41.42	41.73	41.08	41.28	3118650
2011-12-12	41.26	41.49	40.92	41.47	2711972
2011-12-13	41.75	41.75	40.57	40.74	3202120
2011-12-14	40.48	41.10	40.33	40.57	4187418
2011-12-15	40.90	41.35	40.74	41.04	3840592
2011-12-16	41.26	41.52	40.20	41.41	55721212
2011-12-19	41.55	41.59	40.58	40.67	4398802
2011-12-20	41.20	41.56	40.83	40.90	3474842
2011-12-21	40.92	41.52	40.70	41.39	4948130
2011-12-22	41.58	41.58	40.76	40.83	2817552
2011-12-23	41.00	41.66	40.96	41.63	2634312
2011-12-27	41.56	42.25	41.28	42.17	2933214
2011-12-28	42.25	42.26	41.82	41.95	2531646
2011-12-29	42.10	42.11	41.81	42.03	2001046
2011-12-30	42.10	42.18	41.54	41.56	1971728
2012-01-03	42.20	42.27	41.11	41.22	3061878
2012-01-04	41.15	41.71	41.11	41.30	2457548
2012-01-05	41.36	41.87	40.83	41.51	2038882
2012-01-06	41.25	41.62	40.93	41.29	2046688
2012-01-09	41.50	41.66	41.21	41.62	2170788
2012-01-10	41.85	41.94	41.22	41.35	2717734
2012-01-11	41.44	41.64	40.79	41.01	2878562
2012-01-12	41.15	41.63	41.01	41.49	2369242
2012-01-13	41.44	41.62	41.30	41.38	1706648
2012-01-17	41.63	42.02	41.48	41.98	1511984
2012-01-18	41.89	42.98	41.76	42.76	2820876
2012-01-19	42.83	43.25	42.49	42.92	2822866
2012-01-20	42.99	42.99	42.08	42.23	2916344
2012-01-23	42.40	43.23	42.31	42.90	1999738
2012-01-24	42.86	43.32	42.59	42.99	1725302
2012-01-25	42.91	42.94	42.26	42.67	2928574
2012-01-26	42.48	42.61	41.75	41.83	3033434
2012-01-27	41.79	42.50	41.78	42.32	3034098
2012-01-30	42.14	42.53	42.04	42.48	1512510
2012-01-31	42.52	42.75	42.13	42.40	2150276
2012-02-01	42.70	43.07	42.43	42.84	2097338
2012-02-02	42.95	43.23	42.82	43.02	2028824
2012-02-03	43.16	43.21	42.74	42.83	1913654
2012-02-06	42.74	43.02	42.51	42.92	1048718
2012-02-07	42.69	43.16	42.59	43.02	1132518
2012-02-08	42.94	43.07	42.51	42.64	1105344
2012-02-09	42.98	43.45	42.72	43.45	2283476
2012-02-10	43.12	43.43	43.00	43.42	1120844
2012-02-13	43.50	43.88	43.36	43.86	1385998
2012-02-14	43.64	44.25	43.64	44.25	1170830
2012-02-15	44.29	44.40	43.67	43.85	1989676
2012-02-16	43.96	44.24	43.53	43.88	1840258
2012-02-17	43.95	44.74	43.75	44.68	2526278
2012-02-21	44.96	44.99	43.96	44.01	3077908
2012-02-22	43.10	43.77	42.38	43.68	7601474
2012-02-23	43.78	44.25	43.71	44.03	2856898
2012-02-24	44.12	44.17	43.55	43.91	1267174
2012-02-27	43.78	44.33	43.50	44.20	1498322
2012-02-28	44.26	44.37	44.03	44.26	1574484
2012-02-29	44.22	44.46	43.95	44.26	2304486
2012-03-01	44.40	45.57	44.15	45.38	2638034
2012-03-02	45.33	45.46	45.02	45.31	1536762
2012-03-05	45.31	46.24	45.26	46.06	2533060
2012-03-06	45.90	46.20	45.52	45.71	1823730
2012-03-07	45.96	45.96	45.35	45.83	1519730
2012-03-08	46.11	46.38	45.69	46.29	1656260
2012-03-09	46.36	46.62	46.11	46.56	1749104
2012-03-12	46.64	46.95	46.56	46.67	1599904
2012-03-13	47.10	47.24	46.40	46.75	1875780
2012-03-14	46.75	47.08	46.61	47.08	1503344
2012-03-15	47.07	47.07	46.74	46.76	1877352
2012-03-16	46.87	47.02	46.43	46.64	2281210
2012-03-19	46.73	46.94	46.26	46.85	1316104
2012-03-20	46.53	47.10	46.53	47.10	1511780
2012-03-21	47.10	47.55	47.04	47.37	1500482
2012-03-22	47.20	47.78	47.17	47.52	1507332
2012-03-23	47.44	47.51	47.03	47.37	1253666
2012-03-26	47.53	48.10	47.40	47.91	1947150
2012-03-27	48.00	48.07	47.69	47.83	1481098
2012-03-28	47.72	47.86	46.96	47.30	1812560
2012-03-29	47.10	47.27	46.85	47.23	1402086
2012-03-30	47.47	47.57	47.10	47.25	2982354
2012-04-02	47.29	47.66	47.29	47.48	1720476
2012-04-03	47.45	48.13	47.42	47.88	2124040
2012-04-04	47.63	47.77	46.90	47.28	1887258
2012-04-05	47.06	48.32	47.06	48.08	1679878
2012-04-09	47.73	47.80	47.06	47.66	1498304
2012-04-10	47.50	47.80	46.52	46.70	1991446
2012-04-11	46.91	47.39	46.89	47.37	1634274
2012-04-12	47.43	48.19	47.28	47.96	1716102
2012-04-13	47.75	48.36	47.71	48.01	1956960
2012-04-16	48.12	48.54	47.64	48.29	1735416
2012-04-17	48.50	49.24	48.29	49.11	2256206
2012-04-18	49.06	49.42	48.82	49.27	1392726
2012-04-19	49.20	49.47	48.85	49.21	1357188
2012-04-20	49.25	49.84	49.03	49.78	1475946
2012-04-23	49.55	49.74	49.05	49.45	1241502
2012-04-24	49.18	49.29	48.26	48.38	2612780
2012-04-25	48.75	49.46	48.67	49.42	1353832
2012-04-26	49.44	50.22	49.20	49.97	1195112
2012-04-27	50.25	51.21	50.09	50.98	1464780
2012-04-30	51.05	51.26	50.65	50.83	1308696
2012-05-01	50.94	51.57	50.48	51.03	1247608
2012-05-02	51.08	52.04	50.98	51.94	1301806
2012-05-03	52.00	52.04	51.49	51.69	1163808
2012-05-04	51.32	51.95	50.94	50.94	1485662
2012-05-07	50.74	51.80	50.60	51.43	1723058
2012-05-08	51.43	51.43	50.09	50.80	2152146
2012-05-09	50.62	51.35	50.51	50.94	1736558
2012-05-10	51.21	51.40	50.50	51.13	1485108
2012-05-11	51.01	51.89	51.01	51.36	1315536
2012-05-14	50.99	51.33	49.85	49.86	2503068
2012-05-15	50.09	51.44	49.70	50.56	3178970
2012-05-16	50.79	51.20	50.41	50.65	2859900
2012-05-17	48.60	49.20	47.50	47.57	7833374
2012-05-18	47.61	48.04	46.35	47.60	3323976
2012-05-21	47.64	48.69	47.41	48.45	2183204
2012-05-22	48.60	49.37	47.92	49.06	2086250
2012-05-23	48.76	49.75	48.76	49.67	1835978
2012-05-24	49.90	50.86	49.71	50.86	2161966
2012-05-25	50.98	51.16	50.60	51.10	1436436
2012-05-29	51.50	51.54	50.39	51.10	2019104
2012-05-30	50.90	51.48	50.50	51.34	1990398
2012-05-31	51.26	51.78	50.83	51.59	2614672
2012-06-01	51.19	51.45	49.88	49.97	2615992
2012-06-04	49.86	51.06	49.63	51.00	1866216
2012-06-05	50.87	51.00	50.27	50.57	1876692
2012-06-06	51.02	52.51	50.88	52.40	3267642
2012-06-07	52.66	52.81	52.29	52.42	1809106
2012-06-08	52.43	53.42	52.40	53.36	2001820
2012-06-11	53.71	53.80	52.79	52.87	2322228
2012-06-12	53.17	53.64	52.80	53.58	1854582
2012-06-13	53.56	53.88	53.02	53.27	1637272
2012-06-14	53.33	54.10	53.32	53.96	1719936
2012-06-15	54.03	55.40	53.79	55.17	4382948
2012-06-18	55.28	56.47	54.97	56.34	2257104
2012-06-19	56.52	56.78	56.18	56.75	1744984
2012-06-20	56.79	56.82	55.10	55.57	3029610
2012-06-21	55.81	55.93	53.77	54.13	2817518
2012-06-22	54.33	54.84	54.05	54.77	1498798
2012-06-25	54.52	54.88	54.07	54.77	1186818
2012-06-26	54.78	55.70	54.77	55.49	1710268
2012-06-27	55.59	55.68	53.30	53.48	2913569
2012-06-28	52.40	52.43	50.69	52.18	4228893
2012-06-29	53.33	53.95	53.06	53.80	2568422
2012-07-02	53.43	53.43	50.63	52.13	4017539
2012-07-03	51.80	52.55	51.45	52.02	1507302
2012-07-05	52.03	54.14	52.02	54.02	2741551
2012-07-06	54.09	54.72	53.75	54.29	2104096
2012-07-09	53.01	53.77	52.11	53.00	2746639
2012-07-10	52.90	53.54	52.65	52.83	2521902
2012-07-11	53.01	53.23	51.46	51.80	2192990
2012-07-12	51.55	52.25	51.10	52.03	1458250
2012-07-13	52.21	52.95	51.94	52.77	1694173
2012-07-16	52.50	53.22	52.17	52.51	1294791
2012-07-17	53.02	53.46	52.55	53.30	1386140
2012-07-18	53.26	53.71	52.52	52.89	1713122
2012-07-19	52.92	53.08	52.03	52.67	2035571
2012-07-20	52.62	52.75	51.31	51.38	2392342
2012-07-23	50.80	50.87	49.80	50.65	2155474
2012-07-24	50.72	51.12	50.40	50.63	1281111
2012-07-25	50.62	50.70	50.02	50.14	2365564
2012-07-26	50.86	51.18	50.25	51.02	1576360
2012-07-27	51.24	52.39	51.06	51.96	1674111
2012-07-30	51.78	52.06	51.29	51.44	1525312
2012-07-31	51.20	51.39	50.32	50.34	1773504
2012-08-01	50.38	50.98	49.90	50.02	1535371
2012-08-02	49.82	51.00	49.66	50.64	1726007
2012-08-03	51.42	51.53	50.78	51.12	1256783
2012-08-06	51.10	51.40	50.93	50.99	1007328
2012-08-07	51.29	52.01	50.91	51.97	1494099
2012-08-08	51.75	53.00	51.64	52.95	2216134
2012-08-09	52.86	52.96	51.56	51.66	1817107
2012-08-10	51.82	52.06	50.56	50.72	2003297
2012-08-13	50.36	50.69	49.67	50.15	3331179
2012-08-14	50.52	50.77	50.22	50.62	2394302
2012-08-15	50.55	50.73	49.94	50.00	2669309
2012-08-16	47.73	49.79	38.40	49.11	6924647
2012-08-17	49.20	49.38	48.61	48.90	2437485
2012-08-20	48.86	48.98	48.26	48.67	3374443
2012-08-21	48.58	48.67	48.11	48.30	2332749
2012-08-22	48.12	49.28	48.12	48.95	2740806
2012-08-23	48.68	48.73	48.25	48.50	1989037
2012-08-24	48.47	49.46	48.33	49.29	1976604
2012-08-27	49.37	49.41	48.28	48.38	2674832
2012-08-28	48.45	48.86	48.33	48.40	1935718
2012-08-29	48.52	48.83	48.42	48.46	1559648
2012-08-30	48.23	48.45	48.05	48.09	1314474
2012-08-31	48.25	48.47	47.91	48.17	2138181
2012-09-04	48.05	48.35	47.73	48.19	1482218
2012-09-05	48.40	48.98	47.29	47.33	3607723
2012-09-06	47.44	48.42	47.44	48.00	2888842
2012-09-07	48.07	48.11	47.56	47.71	1787986
2012-09-10	47.57	47.69	47.28	47.41	2122738
2012-09-11	47.30	47.47	46.24	46.42	3305528
2012-09-12	46.54	46.56	45.43	46.07	4607443
2012-09-13	45.97	47.19	45.90	46.85	3185592
2012-09-14	46.87	47.60	46.72	47.20	2940358
2012-09-17	47.20	47.30	46.73	46.93	1517488
2012-09-18	46.50	47.02	46.50	46.82	2579065
2012-09-19	46.80	47.18	46.78	47.06	1723603
2012-09-20	47.00	49.57	46.97	49.41	5167444
2012-09-21	49.51	49.51	48.50	48.55	3602980
2012-09-24	48.45	49.25	48.34	49.03	1867353
2012-09-25	49.04	49.26	48.65	48.72	2219772
2012-09-26	48.85	49.14	48.31	48.38	1833785
2012-09-27	48.37	48.98	48.00	48.57	1664863
2012-09-28	48.23	48.43	47.82	48.29	2175354
2012-10-01	48.31	48.68	48.08	48.30	1532546
2012-10-02	48.56	48.66	47.30	47.63	1953034
2012-10-03	47.83	47.95	46.99	47.02	3184471
2012-10-04	47.20	47.51	46.84	46.85	2664800
2012-10-05	47.84	48.52	47.53	48.07	2391847
2012-10-08	47.96	47.96	47.22	47.27	1697434
2012-10-09	47.08	47.25	45.76	45.79	2849346
2012-10-10	46.94	47.55	46.13	46.91	4413123
2012-10-11	47.46	47.46	42.51	43.28	16248326
2012-10-12	42.17	42.20	40.84	41.11	11198630
2012-10-15	41.20	41.99	40.22	40.52	7126322
2012-10-16	40.52	41.34	40.41	40.52	5026592
2012-10-17	40.47	40.89	39.69	40.37	6973344
2012-10-18	40.35	40.47	39.23	39.36	5659707
2012-10-19	39.20	39.69	38.77	39.15	5545798
2012-10-22	38.88	39.25	38.65	38.98	4397163
2012-10-23	38.47	39.62	38.45	39.19	4716887
2012-10-24	40.30	40.70	39.29	40.26	6720238
2012-10-25	40.75	40.97	39.78	40.05	4811724
2012-10-26	40.02	40.13	39.51	39.85	3034347
2012-10-31	39.21	40.00	39.20	39.87	3445140
2012-11-01	39.84	40.65	39.52	40.38	3351640
2012-11-02	40.59	40.82	39.53	39.59	4089879
2012-11-05	39.58	39.65	38.76	39.53	4145581
2012-11-06	39.45	39.48	38.95	39.03	3287582
2012-11-07	39.00	39.05	38.18	38.83	3400347
2012-11-08	38.71	39.03	38.09	38.13	2814833
2012-11-09	38.03	38.20	37.12	37.74	3981377
2012-11-12	37.77	38.15	37.51	37.87	2772450
2012-11-13	37.68	38.11	37.67	37.71	3836498
2012-11-14	37.90	38.20	37.52	37.76	5085172
2012-11-15	39.00	40.01	38.45	39.70	10292946
2012-11-16	39.79	39.98	38.60	38.82	6732686
2012-11-19	38.99	40.46	38.99	40.45	4760360
2012-11-20	40.23	41.63	40.11	41.61	6223480
2012-11-21	41.51	42.00	41.28	41.47	4086631
2012-11-23	41.55	42.04	41.39	42.03	1163750
2012-11-26	42.01	42.27	41.79	42.18	3595559
2012-11-27	42.05	42.66	40.99	41.13	5943108
2012-11-28	41.13	41.45	40.83	41.42	4078243
2012-11-29	41.65	41.94	41.32	41.73	3841451
2012-11-30	41.78	42.04	41.53	41.74	4649387
2012-12-03	41.91	41.99	41.28	41.34	2496944
2012-12-04	41.88	41.92	40.70	41.36	3214950
2012-12-05	41.28	41.53	40.45	40.55	2819396
2012-12-06	40.56	40.72	39.90	40.39	3208082
2012-12-07	40.64	40.64	39.68	39.82	3831938
2012-12-10	39.80	39.98	39.30	39.44	3629285
2012-12-11	39.62	39.72	37.47	37.98	13772555
2012-12-12	38.14	39.16	37.88	38.65	8916184
2012-12-13	38.48	39.48	38.44	38.84	3950373
2012-12-14	38.90	38.95	38.59	38.63	3795391
2012-12-17	38.65	39.48	38.64	39.47	3558930
2012-12-18	39.46	40.34	39.42	40.26	3415284
2012-12-19	40.30	40.62	39.50	39.55	4072245
2012-12-20	39.50	40.17	39.34	39.99	2511902
2012-12-21	39.49	40.12	39.00	40.03	3924480
2012-12-24	39.85	40.45	39.78	40.05	1282397
2012-12-26	40.12	40.38	39.34	39.72	1720141
2012-12-27	39.89	39.90	39.18	39.73	1988822
2012-12-28	39.48	40.17	39.46	39.60	2316593
2012-12-31	39.47	40.58	39.27	40.56	2279230
2013-01-02	41.07	41.37	39.79	39.90	5082031
2013-01-03	38.49	39.99	37.92	39.48	8756370
2013-01-04	39.45	40.18	39.33	39.62	3191163
2013-01-07	39.44	40.01	38.88	39.96	3048952
2013-01-08	39.79	39.89	38.94	39.01	3224105
2013-01-09	38.95	39.04	37.95	38.18	3747486
2013-01-10	38.42	38.48	38.03	38.14	3486450
2013-01-11	38.23	38.23	37.76	38.12	5226909
2013-01-14	38.07	38.14	37.85	38.04	2360505
2013-01-15	37.72	38.82	37.70	38.60	4615483
2013-01-16	38.81	39.02	38.33	38.82	2032764
2013-01-17	38.95	39.17	38.74	38.98	1641414
2013-01-18	38.88	39.16	38.36	38.52	2660032
2013-01-22	38.50	39.67	38.38	39.53	3345075
2013-01-23	39.62	40.14	39.27	39.96	3673009
2013-01-24	40.06	41.34	40.06	41.06	4709286
2013-01-25	41.10	41.31	40.77	41.05	2941921
2013-01-28	41.24	41.53	40.87	40.98	2492346
2013-01-29	40.77	40.87	40.39	40.62	1842352
2013-01-30	40.57	40.81	39.66	39.81	3581992
2013-01-31	39.93	40.29	39.93	39.99	2671757
2013-02-01	40.25	40.35	39.81	40.12	2516746
2013-02-04	39.91	40.37	39.51	39.58	3236512
2013-02-05	39.85	39.93	39.45	39.59	2904453
2013-02-06	39.64	39.93	39.43	39.56	1957668
2013-02-07	39.65	39.90	39.01	39.40	3093542
2013-02-08	39.41	41.33	39.33	41.06	3308638
2013-02-11	41.26	41.36	40.35	40.96	2462242
2013-02-12	40.83	40.96	40.00	40.23	2273829
2013-02-13	40.23	40.53	39.46	39.72	2992818
2013-02-14	39.47	40.12	38.43	39.93	4254197
2013-02-15	39.90	41.86	39.66	41.12	10303363
2013-02-19	41.12	41.20	39.86	40.40	4698983
2013-02-20	40.35	40.70	39.98	40.29	3301234
2013-02-21	40.25	41.94	40.10	41.46	5620763
2013-02-22	41.69	41.93	41.18	41.89	3258873
2013-02-25	41.91	41.98	40.82	40.82	4879740
2013-02-26	40.76	41.25	40.65	41.08	4752246
2013-02-27	43.50	46.71	43.50	45.39	10563406
2013-02-28	45.25	45.98	45.01	45.19	6105909
2013-03-01	45.02	46.16	44.62	46.11	3607493
2013-03-04	45.85	46.50	45.69	46.48	3552002
2013-03-05	46.75	46.76	45.56	46.00	3529783
2013-03-06	46.31	46.45	45.19	45.47	2544279
2013-03-07	45.46	45.58	44.88	45.10	1976282
2013-03-08	45.47	45.50	44.87	45.03	2491104
2013-03-11	44.89	45.54	44.81	45.01	1861732
2013-03-12	44.88	45.17	44.53	44.64	1813809
2013-03-13	45.44	45.44	44.66	45.05	1645392
2013-03-14	45.01	45.21	44.79	44.96	1606562
2013-03-15	44.80	45.10	44.13	44.24	2630428
2013-03-18	44.73	44.92	43.68	44.91	1963384
2013-03-19	44.64	45.35	44.15	44.37	2323957
2013-03-20	44.81	46.33	44.77	46.16	2652891
2013-03-21	45.68	46.64	45.51	46.34	2610775
2013-03-22	46.32	47.23	45.94	46.84	3073677
2013-03-25	47.48	48.61	46.66	47.02	3426288
2013-03-26	47.19	48.39	47.05	48.35	3363431
2013-03-27	47.77	48.25	47.60	47.86	1814082
2013-03-28	47.77	48.47	47.33	48.43	2597665
2013-04-01	48.56	48.57	47.40	47.60	2387156
2013-04-02	47.93	48.00	47.05	47.32	1773874
2013-04-03	48.35	48.44	47.16	47.26	3013286
2013-04-04	47.25	47.71	47.12	47.67	2116801
2013-04-05	46.85	47.25	46.63	46.97	2012008
2013-04-08	47.06	47.38	46.51	47.03	1612759
2013-04-09	46.92	46.96	45.57	45.99	4093807
2013-04-10	45.69	46.81	45.67	46.12	4465050
2013-04-11	46.35	47.40	46.35	47.28	2550258
2013-04-12	47.33	47.85	47.12	47.82	1641812
2013-04-15	47.48	47.98	46.77	46.88	1915573
2013-04-16	47.06	47.82	46.45	47.73	1660814
2013-04-17	47.28	47.62	46.89	47.37	1342315
2013-04-18	47.67	47.67	46.36	47.01	1674061
2013-04-19	46.86	47.47	46.62	47.47	1277813
2013-04-22	47.45	47.83	46.88	47.71	1406414
2013-04-23	47.82	48.41	47.71	48.20	1515161
2013-04-24	48.38	48.60	47.90	48.18	1091239
2013-04-25	48.48	48.85	48.32	48.60	1760840
2013-04-26	48.44	48.60	47.87	47.95	1507521
2013-04-29	48.09	48.34	47.66	47.79	1385580
2013-04-30	47.65	47.73	46.88	47.56	2334617
2013-05-01	47.64	48.24	47.57	47.81	1290796
2013-05-02	47.85	48.72	47.72	48.42	1357432
2013-05-03	48.84	48.92	48.36	48.66	1588543
2013-05-06	48.52	49.00	48.40	48.70	1549005
2013-05-07	48.64	49.55	48.13	49.50	1772273
2013-05-08	49.49	49.85	49.12	49.39	1414032
2013-05-09	49.40	49.80	48.87	49.06	1019971
2013-05-10	49.17	49.56	49.00	49.28	1001544
2013-05-13	49.08	49.28	48.66	49.07	1431444
2013-05-14	49.10	49.54	49.07	49.16	1285995
2013-05-15	49.25	50.47	48.81	50.28	1707721
2013-05-16	49.99	50.64	49.55	49.75	1268194
2013-05-17	50.24	50.27	49.29	49.76	2508381
2013-05-20	49.68	49.75	49.27	49.47	1287768
2013-05-21	49.60	49.68	49.35	49.38	1663195
2013-05-22	49.54	49.64	48.08	48.37	3217281
2013-05-23	49.90	51.20	48.63	50.19	4464684
2013-05-24	50.01	50.33	49.86	50.24	1996903
2013-05-28	50.68	50.98	50.23	50.56	1347806
2013-05-29	50.23	50.50	49.42	49.77	2124242
2013-05-30	49.70	49.99	48.97	49.00	1596195
2013-05-31	48.94	49.38	47.70	48.04	2473130
2013-06-03	48.50	50.07	48.38	49.17	2109132
2013-06-04	48.68	49.51	48.18	48.55	2667111
2013-06-05	48.57	49.04	47.99	48.12	1158112
2013-06-06	48.62	49.30	48.11	49.28	1919209
2013-06-07	49.29	50.13	49.28	49.69	1199516
2013-06-10	49.74	50.12	49.33	49.80	1290657
2013-06-11	49.44	50.12	49.02	49.83	1142004
2013-06-12	50.10	50.18	48.54	48.56	1108358
2013-06-13	48.61	49.59	48.30	49.32	968787
2013-06-14	49.27	49.72	48.86	49.12	785264
2013-06-17	49.70	50.79	49.70	50.14	1685642
2013-06-18	50.04	50.66	50.04	50.60	1444747
2013-06-19	50.54	50.73	49.97	50.16	1298571
2013-06-20	49.84	50.07	49.26	49.35	1770222
2013-06-21	49.64	50.65	48.51	49.41	4255826
2013-06-24	49.24	49.99	48.91	49.62	2543864
2013-06-25	49.83	49.94	49.06	49.78	1875967
2013-06-26	50.22	50.50	49.63	49.95	1402957
2013-06-27	50.22	50.52	49.95	50.33	1025526
2013-06-28	50.06	51.29	50.02	50.84	2607054
2013-07-01	50.66	51.87	50.46	51.64	1423161
2013-07-02	51.43	52.39	51.25	51.95	1874431
2013-07-03	51.53	52.36	51.31	52.06	924265
2013-07-05	52.50	53.25	51.89	53.00	1132187
2013-07-08	53.25	53.78	52.85	53.26	1746519
2013-07-09	53.36	53.78	52.61	52.82	1793981
2013-07-10	53.15	54.39	52.87	54.29	2157620
2013-07-11	54.97	55.00	53.66	54.17	1548902
2013-07-12	54.05	54.39	53.60	53.96	1530991
2013-07-15	53.91	54.10	53.38	53.51	1022569
2013-07-16	53.44	53.66	53.01	53.17	1881133
2013-07-17	53.18	53.60	52.96	53.10	1377188
2013-07-18	53.27	53.94	53.10	53.69	889764
2013-07-19	53.69	54.03	53.19	53.55	939569
2013-07-22	53.82	53.91	53.25	53.71	765424
2013-07-23	53.66	53.75	52.80	53.14	1205222
2013-07-24	53.33	53.49	52.24	52.88	1217985
2013-07-25	52.90	53.14	52.43	52.75	929957
2013-07-26	52.44	53.14	52.19	53.13	888397
2013-07-29	52.83	53.10	52.55	52.94	880743
2013-07-30	53.20	53.67	53.11	53.39	1093188
2013-07-31	53.71	53.98	53.52	53.65	1205583
2013-08-01	53.81	55.02	53.81	54.43	1264169
2013-08-02	54.50	54.52	53.74	54.38	1059785
2013-08-05	54.06	54.36	53.99	54.34	646676
2013-08-06	54.28	54.48	53.78	54.25	1140265
2013-08-07	54.23	54.25	53.45	53.90	1397493
2013-08-08	54.03	54.24	53.11	53.30	1615700
2013-08-09	53.26	53.62	52.72	52.92	849819
2013-08-12	52.52	53.00	52.40	52.97	1100571
2013-08-13	52.94	53.87	52.89	53.73	907939
2013-08-14	53.44	53.55	52.97	53.02	929513
2013-08-15	52.68	52.68	51.25	51.28	1452201
2013-08-16	51.05	51.26	50.33	50.45	2098559
2013-08-19	50.52	51.25	50.35	50.91	1715682
2013-08-20	51.25	52.28	51.25	52.00	2122770
2013-08-21	51.97	52.34	51.48	51.84	1965953
2013-08-22	52.20	54.92	51.70	53.13	3218872
2013-08-23	53.34	53.55	52.68	53.29	2008060
2013-08-26	54.00	54.57	53.75	54.12	1777593
2013-08-27	53.62	54.19	53.31	53.51	1612748
2013-08-28	53.60	53.82	53.25	53.31	841395
2013-08-29	52.98	53.54	52.91	53.02	1080566
2013-08-30	53.18	53.34	52.53	52.70	887184
2013-09-03	53.14	53.50	52.31	52.53	1046376
2013-09-04	52.96	54.41	52.68	54.17	2102842
2013-09-05	54.03	54.71	53.90	53.97	1252057
2013-09-06	53.94	54.15	52.96	53.45	948415
2013-09-09	53.45	53.76	53.28	53.69	1336604
2013-09-10	53.91	54.37	53.39	54.37	1108576
2013-09-11	54.49	55.06	54.30	54.99	1448544
2013-09-12	54.72	55.09	54.47	54.61	963632
2013-09-13	54.80	54.99	54.45	54.87	708163
2013-09-16	55.35	56.40	55.35	55.86	2219875
2013-09-17	55.90	56.05	55.54	55.83	938316
2013-09-18	57.52	57.90	56.67	57.82	3662284
2013-09-19	58.14	58.69	57.67	58.49	2270702
2013-09-20	58.48	58.68	57.85	58.00	2220436
2013-09-23	57.68	58.07	57.37	57.88	1942849
2013-09-24	58.10	58.58	57.97	58.14	1282566
2013-09-25	57.72	58.14	56.98	57.44	2029387
2013-09-26	57.72	58.32	57.51	58.09	1214930
2013-09-27	57.83	58.08	57.29	57.52	1103234
2013-09-30	56.76	57.43	56.36	57.16	2221392
2013-10-01	57.32	58.54	57.07	58.45	1788397
2013-10-02	58.25	58.95	57.81	58.95	1874684
2013-10-03	58.92	59.06	58.27	58.77	1612419
2013-10-04	58.81	59.40	58.46	59.21	1427973
2013-10-07	58.62	58.89	58.07	58.22	1664205
2013-10-08	58.33	58.46	57.78	57.87	1680244
2013-10-09	57.40	57.82	57.21	57.66	1491871
2013-10-10	58.17	58.43	57.56	58.23	2072461
2013-10-11	58.22	58.82	58.02	58.69	1245373
2013-10-14	58.62	59.00	58.40	58.86	1430015
2013-10-15	57.83	58.79	57.83	58.48	1274161
2013-10-16	59.05	59.68	58.78	59.06	1554393
2013-10-17	58.98	59.14	58.52	58.99	1272516
2013-10-18	59.02	59.37	58.73	59.24	1201649
2013-10-21	59.02	59.66	59.01	59.61	992317
2013-10-22	59.78	60.19	59.12	59.47	1259062
2013-10-23	59.17	59.76	59.07	59.37	744014
2013-10-24	59.52	59.67	59.17	59.62	765211
2013-10-25	59.71	59.83	59.34	59.70	749854
2013-10-28	59.72	59.78	58.99	59.23	1132147
2013-10-29	59.47	59.59	58.90	59.15	2086820
2013-10-30	59.20	59.44	58.17	58.57	1589811
2013-10-31	58.72	58.82	58.26	58.40	1229678
2013-11-01	58.88	58.88	58.01	58.17	1213051
2013-11-04	58.52	58.67	57.90	57.96	1917477
2013-11-05	58.03	59.06	57.85	58.50	1628567
2013-11-06	59.85	59.85	58.25	58.72	1070996
2013-11-07	58.84	58.88	57.87	57.91	1517842
2013-11-08	58.08	58.78	57.76	58.66	1876264
2013-11-11	58.42	59.39	58.20	59.06	1263787
2013-11-12	58.92	59.36	58.78	59.29	880800
2013-11-13	58.95	59.73	58.95	59.62	1401880
2013-11-14	59.56	60.02	59.20	59.81	1315271
2013-11-15	59.82	59.98	59.24	59.91	1399288
2013-11-18	60.02	60.11	58.97	59.54	1984016
2013-11-19	59.82	59.83	59.20	59.31	1324664
2013-11-20	59.38	59.61	58.66	58.92	2054163
2013-11-21	55.50	56.90	55.15	56.28	8820892
2013-11-22	56.83	57.52	56.56	56.86	4407165
2013-11-25	57.07	57.36	56.41	56.55	2276772
2013-11-26	56.69	56.82	56.07	56.19	2952018
2013-11-27	56.37	56.56	55.79	55.83	2038245
2013-11-29	55.86	56.20	55.59	55.65	2571891
2013-12-02	55.63	55.92	55.38	55.49	2421589
2013-12-03	55.45	55.64	54.94	55.24	2774760
2013-12-04	54.73	55.54	54.67	54.90	2875158
2013-12-05	55.07	56.25	55.05	55.25	3055432
2013-12-06	55.51	55.74	55.02	55.17	3809713
2013-12-09	55.43	55.71	55.10	55.28	2243948
2013-12-10	55.15	56.03	55.11	55.64	2220845
2013-12-11	55.52	56.39	55.51	55.90	2106113
2013-12-12	55.95	56.28	55.58	55.74	1983483
2013-12-13	55.94	56.32	55.44	55.72	1218750
2013-12-16	55.89	56.32	55.83	56.11	2280321
2013-12-17	56.03	56.11	55.59	55.71	2124475
2013-12-18	55.76	55.91	55.08	55.82	3046972
2013-12-19	55.74	55.80	55.10	55.30	1809359
2013-12-20	55.14	55.66	55.08	55.45	4882891
2013-12-23	55.65	56.12	55.36	55.99	2231399
2013-12-24	56.00	56.75	55.99	56.40	1176592
2013-12-26	55.75	56.88	55.75	56.58	1219147
2013-12-27	56.58	56.80	55.95	56.29	1246375
2013-12-30	56.21	56.47	56.09	56.35	1196222
2013-12-31	56.66	56.71	56.28	56.42	887870
2014-01-02	55.99	56.56	55.98	56.40	2424218
2014-01-03	56.55	56.92	56.39	56.57	1694169
2014-01-06	56.74	57.41	56.55	56.76	2779981
2014-01-07	56.55	56.94	56.48	56.59	2398226
2014-01-08	56.47	56.71	56.33	56.64	1914344
2014-01-09	55.92	56.91	55.64	56.43	3416987
2014-01-10	56.57	56.70	55.40	55.89	3352466
2014-01-13	54.50	55.95	55.00	55.13	3368747
2014-01-14	55.29	55.55	54.66	55.27	2110821
2014-01-15	55.44	55.47	54.76	55.19	2145468
2014-01-16	55.14	55.33	54.34	54.61	3345330
2014-01-17	54.64	54.75	53.90	54.32	3723012
2014-01-21	54.77	54.52	53.34	53.55	3732368
2014-01-22	52.97	53.25	52.79	53.14	2634195
2014-01-23	52.69	52.96	52.19	52.56	3150550
2014-01-24	52.23	52.66	51.65	51.67	3257465
2014-01-27	51.66	52.01	51.02	51.07	4067613
2014-01-28	51.11	51.37	50.88	51.11	4176057
2014-01-29	50.85	51.18	50.56	50.57	3208995
2014-01-30	51.03	51.31	50.73	51.06	3159315
2014-01-31	50.53	50.85	49.66	50.52	6940713
2014-02-03	50.49	50.72	49.59	49.68	3311720
2014-02-04	49.84	50.20	49.69	50.01	3152991
2014-02-05	50.01	50.33	49.65	49.81	6210540
2014-02-06	49.94	50.93	49.83	50.89	3177797
2014-02-07	51.15	51.50	50.79	51.39	1660879
2014-02-10	51.19	51.52	50.97	51.33	2068630
2014-02-11	51.30	51.75	51.04	51.58	1783425
2014-02-12	51.79	52.17	51.55	51.93	2610887
2014-02-13	51.79	51.89	51.51	51.84	1681895
2014-02-14	51.78	52.19	51.40	51.92	1969618
2014-02-18	52.04	52.37	51.81	52.29	1877915
2014-02-19	52.20	52.52	52.02	52.19	2291369
2014-02-20	52.15	52.15	51.50	51.52	2661310
2014-02-21	51.60	52.27	51.38	51.97	1958193
2014-02-24	52.00	52.78	51.97	52.33	2313161
2014-02-25	52.25	52.90	52.03	52.68	3153552
2014-02-26	52.57	56.39	52.24	55.29	9320110
2014-02-27	55.04	55.63	54.62	54.66	4322581
2014-02-28	54.76	55.12	54.44	54.77	2375334
2014-03-03	54.45	54.99	54.26	54.72	1788763
2014-03-04	55.10	55.32	54.24	54.63	1947721
2014-03-05	54.52	54.60	53.59	54.01	2564064
2014-03-06	54.02	54.37	53.69	54.11	1334629
2014-03-07	54.60	54.94	54.28	54.33	1896080
2014-03-10	54.30	54.54	54.00	54.29	1836973
2014-03-11	54.48	54.58	54.23	54.43	1675070
2014-03-12	54.14	54.99	54.11	54.96	2273810
2014-03-13	54.10	54.94	54.00	54.21	1634589
2014-03-14	54.02	54.75	53.86	53.92	1386385
2014-03-17	54.30	54.30	53.27	53.68	1488602
2014-03-18	53.62	53.87	53.33	53.66	1155978
2014-03-19	53.78	53.94	52.91	53.27	1348902
2014-03-20	53.12	53.61	52.96	53.32	1196341
2014-03-21	53.74	53.86	52.63	52.75	3666543
2014-03-24	52.90	53.00	52.04	52.29	2381233
2014-03-25	52.38	52.64	51.86	51.91	1766600
2014-03-26	52.14	52.59	52.03	52.03	1990650
2014-03-27	51.89	52.09	51.22	51.83	1764515
2014-03-28	52.01	52.53	51.93	52.15	1405304
2014-03-31	52.25	52.41	51.71	52.18	2033819
2014-04-01	51.52	52.78	51.52	52.47	1753416
2014-04-02	52.47	52.97	52.28	52.82	1931553
2014-04-03	52.83	53.11	52.61	52.77	2290315
2014-04-04	52.99	53.15	51.92	52.11	2075014
2014-04-07	52.09	52.17	50.58	50.94	2769056
2014-04-08	50.83	51.14	50.61	50.89	1936269
2014-04-09	50.98	52.18	50.94	52.13	2775192
2014-04-10	52.03	52.23	50.66	50.83	2420098
2014-04-11	50.50	51.08	50.31	50.74	3012968
2014-04-14	51.09	51.23	50.44	50.94	2049074
2014-04-15	51.06	51.35	50.15	50.73	1975929
2014-04-16	51.18	51.42	50.49	50.69	1017729
2014-04-17	50.63	51.33	50.54	51.09	1392179
2014-04-21	51.10	51.30	50.49	50.67	1334002
2014-04-22	50.65	51.50	50.65	51.36	1631732
2014-04-23	51.84	51.87	51.25	51.51	1176298
2014-04-24	51.74	51.89	51.18	51.42	723530
2014-04-25	51.21	51.73	51.00	51.36	1196315
2014-04-28	51.63	52.30	51.41	51.89	1288656
2014-04-29	51.97	52.24	51.25	51.51	1185666
2014-04-30	51.39	52.11	51.15	52.07	1337868
2014-05-01	52.34	52.40	51.55	51.64	1155597
2014-05-02	51.85	52.72	51.63	52.50	1434192
2014-05-05	52.20	52.38	51.61	52.01	1012157
2014-05-06	51.95	52.51	51.48	51.59	1256060
2014-05-07	51.74	51.97	51.38	51.92	1636582
2014-05-08	52.02	52.80	51.79	52.04	1755457
2014-05-09	51.97	52.80	51.56	52.77	1360042
2014-05-12	52.93	53.35	52.73	53.31	1517981
2014-05-13	53.14	53.14	51.97	52.19	2610273
2014-05-14	52.03	52.30	51.60	51.74	1179290
2014-05-15	51.57	51.59	50.52	51.01	1785973
2014-05-16	51.55	51.91	50.78	51.79	1405651
2014-05-19	51.63	52.13	51.29	52.02	1711338
2014-05-20	51.89	52.08	50.92	51.12	2294588
2014-05-21	51.04	51.39	49.69	50.00	3513875
2014-05-22	53.92	54.50	53.01	53.31	6727189
2014-05-23	53.39	53.39	52.55	52.68	2441807
2014-05-27	52.77	53.35	52.75	53.17	1701818
2014-05-28	53.59	53.14	52.26	52.78	1680428
2014-05-29	53.59	53.68	52.86	53.26	2004466
2014-05-30	53.52	53.69	52.64	53.03	1402081
2014-06-02	52.99	53.41	52.87	53.32	1044432
2014-06-03	52.67	54.27	52.67	53.97	3000906
2014-06-04	53.77	54.34	53.62	54.32	1212035
2014-06-05	54.32	54.73	53.86	54.66	1777690
2014-06-06	54.93	55.35	54.67	55.14	1350840
2014-06-09	56.86	57.22	55.39	55.50	2839834
2014-06-10	55.62	55.62	54.54	54.61	1622363
2014-06-11	54.85	54.68	54.02	54.27	1110434
2014-06-12	54.08	54.29	53.55	53.93	1183781
2014-06-13	54.04	54.12	53.57	53.92	1196200
2014-06-16	53.84	54.31	53.84	54.00	964428
2014-06-17	53.89	54.18	53.70	53.90	786021
2014-06-18	53.71	53.95	53.36	53.75	1117055
2014-06-19	53.80	54.06	53.41	53.72	1163325
2014-06-20	53.99	54.03	53.40	53.68	2375521
2014-06-23	53.78	53.87	53.39	53.50	1263315
2014-06-24	53.16	53.97	53.43	53.77	2263840
2014-06-25	54.63	54.63	53.67	53.92	2073862
2014-06-26	53.88	53.81	53.11	53.66	1452302
2014-06-27	53.63	53.63	52.92	53.35	1320464
2014-06-30	53.47	54.56	53.16	54.46	2965520
2014-07-01	54.41	54.79	54.17	54.42	1594626
2014-07-02	54.53	54.88	54.24	54.75	1438639
2014-07-03	54.83	55.52	54.30	55.00	1071230
2014-07-07	54.95	55.36	54.79	55.35	1953013
2014-07-08	55.20	55.58	55.04	55.15	1693300
2014-07-09	56.70	56.70	55.05	55.22	1589638
2014-07-10	54.51	55.80	54.12	55.48	2097294
2014-07-11	55.43	55.51	54.67	55.25	1343666
2014-07-14	55.45	55.65	55.16	55.29	1239628
2014-07-15	55.37	55.70	54.98	55.17	2159501
2014-07-16	55.17	55.20	54.29	54.57	1445706
2014-07-17	54.25	54.80	54.06	54.20	1156960
2014-07-18	54.48	54.89	54.01	54.76	1232091
2014-07-21	54.64	54.84	54.32	54.41	665328
2014-07-22	54.63	54.68	54.16	54.29	819508
2014-07-23	54.44	54.58	54.12	54.46	559851
2014-07-24	54.48	55.18	54.48	54.95	1523101
2014-07-25	54.84	54.94	54.13	54.22	793214
2014-07-28	59.70	59.84	54.65	54.87	36322351
2014-07-29	54.57	55.21	53.76	54.44	13010995
2014-07-30	54.70	55.85	54.50	55.47	7141484
2014-07-31	55.31	55.82	54.39	54.47	5109857
2014-08-01	54.56	54.95	54.26	54.70	2895787
2014-08-04	54.77	56.28	54.70	55.97	3403952
2014-08-05	55.58	56.65	54.42	54.76	6155962
2014-08-06	54.59	55.68	54.43	55.01	2205099
2014-08-07	55.16	55.53	54.68	55.08	1791051
2014-08-08	55.34	55.80	54.96	55.68	1711728
2014-08-11	55.69	55.88	54.99	55.10	2117938
2014-08-12	54.91	55.41	54.70	54.93	2065404
2014-08-13	55.17	55.49	54.48	55.44	1765181
2014-08-14	55.54	56.05	55.40	55.93	1107435
2014-08-15	56.15	56.16	55.28	55.61	1883515
2014-08-18	54.75	54.80	54.04	54.26	9116394
2014-08-19	54.32	55.18	54.29	54.71	5911110
2014-08-20	54.76	55.36	54.43	55.00	3502013
2014-08-21	54.04	54.52	53.60	54.28	5605083
2014-08-22	54.39	54.58	54.04	54.27	2473718
2014-08-25	54.37	54.69	53.80	53.86	2496037
2014-08-26	53.81	54.20	53.43	53.51	2423578
2014-08-27	53.52	53.69	53.17	53.56	2482710
2014-08-28	53.48	54.26	53.32	53.95	3155815
2014-08-29	53.90	53.99	53.33	53.63	2670946
2014-09-02	53.87	54.70	53.78	54.46	4135602
2014-09-03	54.49	55.05	54.43	54.98	2974451
2014-09-04	55.02	55.57	54.85	55.02	3109452
2014-09-05	54.93	55.78	54.77	55.61	3098998
2014-09-08	55.42	55.79	55.25	55.54	1901414
2014-09-09	55.27	56.04	55.20	55.91	2050181
2014-09-10	55.96	56.11	55.61	55.82	1730133
2014-09-11	55.80	56.09	55.53	55.68	1622696
2014-09-12	55.70	56.22	55.69	55.92	1793221
2014-09-15	56.13	56.25	55.54	55.61	1173298
2014-09-16	55.38	55.80	55.38	55.73	1562731
2014-09-17	55.75	56.29	55.57	56.20	1809006
2014-09-18	56.30	57.40	56.13	57.11	4525398
2014-09-19	57.27	57.32	56.80	57.01	3190751
2014-09-22	57.07	57.20	56.54	56.76	2547502
2014-09-23	56.67	56.79	55.76	55.79	2459758
2014-09-24	55.75	56.27	55.64	56.15	4395619
2014-09-25	56.00	56.12	55.33	55.54	2026254
2014-09-26	55.71	56.11	55.36	55.74	5370196
2014-09-29	55.53	56.28	55.42	56.06	3178252
2014-09-30	55.99	56.30	55.86	56.07	1612693
2014-10-01	55.83	55.93	54.99	55.29	2145879
2014-10-02	55.36	55.89	55.02	55.75	1870188
2014-10-03	56.15	57.04	55.66	56.87	3155726
2014-10-06	57.25	57.32	56.40	56.57	1603699
2014-10-07	56.44	56.84	56.08	56.57	2283835
2014-10-08	56.70	57.36	56.45	57.22	2138766
2014-10-09	57.16	57.37	56.55	56.70	2540149
2014-10-10	56.88	57.30	56.04	56.05	2117172
2014-10-13	55.98	56.34	55.43	55.48	3990982
2014-10-14	55.89	55.90	54.86	55.88	3718212
2014-10-15	55.17	55.89	53.70	55.24	5913638
2014-10-16	54.68	55.58	54.15	55.05	2092222
2014-10-17	55.49	56.80	55.08	56.58	2233430
2014-10-20	56.80	57.36	56.21	57.34	2246949
2014-10-21	57.45	58.25	57.29	58.13	1976528
2014-10-22	58.19	58.51	57.53	57.56	1315113
2014-10-23	57.64	58.61	57.55	58.51	2212271
2014-10-24	58.32	58.98	58.14	58.94	1692297
2014-10-27	58.92	59.16	58.62	58.80	1254441
2014-10-28	58.70	58.98	58.19	58.98	1467617
2014-10-29	59.09	59.48	58.29	58.80	1434021
2014-10-30	58.61	59.72	58.48	59.52	1603942
2014-10-31	60.54	61.00	60.23	60.57	3760327
2014-11-03	60.84	60.99	60.21	60.89	1783010
2014-11-04	60.65	60.91	60.56	60.85	1019387
2014-11-05	60.72	61.40	60.63	61.13	1331849
2014-11-06	61.25	62.37	61.16	62.11	1975411
2014-11-07	62.20	62.23	61.28	61.56	1651051
2014-11-10	61.73	62.02	61.52	61.85	1601441
2014-11-11	61.74	62.16	61.36	61.51	1177427
2014-11-12	61.43	61.97	61.20	61.82	1837709
2014-11-13	62.05	62.33	61.76	62.01	614778
2014-11-14	62.18	62.34	61.58	62.06	2011525
2014-11-17	62.08	62.72	61.36	61.47	1940713
2014-11-18	61.47	62.10	61.33	61.99	2628183
2014-11-19	62.40	62.66	61.38	62.63	3907360
2014-11-20	64.42	67.08	64.27	65.87	7792640
2014-11-21	66.84	67.23	66.01	66.39	3209203
2014-11-24	66.60	67.35	66.44	67.20	2191267
2014-11-25	67.38	67.38	66.53	66.80	2483912
2014-11-26	66.65	67.37	66.62	67.34	1567696
2014-11-28	68.41	69.50	68.18	68.36	1481539
2014-12-01	68.32	68.44	67.00	67.94	2870880
2014-12-02	65.80	68.80	66.92	68.71	2519157
2014-12-03	65.81	69.31	67.23	69.20	3745898
2014-12-04	69.07	69.65	69.03	69.27	2118832
2014-12-05	69.65	69.65	68.04	68.41	2722178
2014-12-08	68.08	68.44	67.57	67.99	2280003
2014-12-09	67.46	68.22	67.36	68.11	2276167
2014-12-10	68.02	68.11	67.10	67.20	1769096
2014-12-11	69.58	69.58	67.69	67.77	2061711
2014-12-12	67.11	68.67	67.09	68.14	1863670
2014-12-15	68.71	69.58	68.02	68.60	1737795
2014-12-16	67.83	68.46	66.95	67.01	2231921
2014-12-17	67.32	68.31	66.85	68.06	1775522
2014-12-18	68.88	69.15	68.56	69.11	2055755
2014-12-19	68.84	69.39	68.25	68.70	2902893
2014-12-22	68.75	69.25	68.29	69.09	1454005
2014-12-23	69.58	70.82	69.19	70.06	1606085
2014-12-24	70.29	70.46	69.48	69.86	663639
2014-12-26	70.00	70.68	69.47	69.57	926133
2014-12-29	69.38	70.53	69.36	70.50	1134540
2014-12-30	70.25	70.84	70.20	70.70	1240771
2014-12-31	70.98	71.53	70.32	70.38	2182634
2015-01-02	70.94	71.30	69.76	70.35	1435854
2015-01-05	70.20	70.54	69.45	69.62	2654512
2015-01-06	69.78	69.96	67.58	68.67	2696853
2015-01-07	69.18	70.92	68.83	70.83	2756264
2015-01-08	71.06	71.19	70.25	71.11	2800255
2015-01-09	71.00	71.20	69.36	69.46	2161138
2015-01-12	69.44	69.54	68.47	69.43	4267683
2015-01-13	70.11	70.23	67.71	68.00	5076290
2015-01-14	67.26	67.55	65.86	67.37	4910095
2015-01-15	67.51	68.05	66.07	66.41	8250953
2015-01-16	66.00	66.98	65.20	66.71	8718049
2015-01-20	66.88	67.37	65.91	67.25	3547275
2015-01-21	67.20	68.10	67.09	67.81	3633653
2015-01-22	68.28	70.58	67.83	70.25	9284887
2015-01-23	70.49	72.59	70.34	72.07	6166724
2015-01-26	72.11	72.34	69.52	70.36	8088115
2015-01-27	70.12	71.58	69.75	71.31	5788825
2015-01-28	71.70	71.70	69.82	69.96	3741971
2015-01-29	70.18	70.56	69.58	70.18	3851782
2015-01-30	70.05	72.13	69.77	71.10	6235150
2015-02-02	71.22	72.52	70.28	72.23	5047359
2015-02-03	72.51	74.50	72.03	74.39	4681329
2015-02-04	74.40	75.72	73.79	75.00	5403331
2015-02-05	75.13	76.73	74.98	75.92	4842049
2015-02-06	76.33	76.48	74.84	75.07	2369851
2015-02-09	74.63	75.45	74.47	74.90	2762620
2015-02-10	75.39	75.80	74.66	75.71	2830267
2015-02-11	75.52	76.94	75.33	76.66	4367667
2015-02-12	76.79	77.16	75.53	75.85	4294272
2015-02-13	75.89	76.91	75.23	76.82	2507938
2015-02-17	76.84	77.01	76.23	76.73	2300123
2015-02-18	76.86	77.11	76.47	77.02	2335027
2015-02-19	77.45	77.68	76.64	76.70	2250699
2015-02-20	76.70	77.87	76.16	77.69	2605397
2015-02-23	78.00	78.10	77.34	77.80	3389856
2015-02-24	78.00	78.00	77.35	77.47	2220702
2015-02-25	77.56	80.85	77.56	79.16	5617481
2015-02-26	78.79	79.50	78.42	79.04	2759294
2015-02-27	78.96	79.81	78.61	79.68	4148378
2015-03-02	79.50	80.25	79.29	79.92	3483621
2015-03-03	80.13	80.19	78.79	79.16	3445670
2015-03-04	79.12	79.34	78.72	78.84	2464115
2015-03-05	79.14	79.71	78.88	79.43	1884816
2015-03-06	79.26	80.14	79.01	79.61	2653472
2015-03-09	79.54	79.84	79.30	79.70	1962457
2015-03-10	79.18	79.70	78.88	79.61	2947383
2015-03-11	79.65	80.06	78.81	78.83	3492701
2015-03-12	80.10	81.21	79.62	80.89	3210643
2015-03-13	80.89	82.12	80.71	81.91	2479765
2015-03-16	82.27	83.73	82.05	83.71	3074118
2015-03-17	83.38	83.83	83.01	83.32	2830222
2015-03-18	83.29	84.21	82.91	83.70	2109532
2015-03-19	83.88	84.10	83.25	83.41	1414802
2015-03-20	83.91	84.22	83.37	83.81	2186203
2015-03-23	83.74	84.00	83.03	83.05	1536725
2015-03-24	81.17	83.57	81.17	82.83	1939712
2015-03-25	81.77	82.83	81.11	81.17	1932736
2015-03-26	80.71	81.47	80.29	81.02	2036532
2015-03-27	81.08	82.15	81.03	81.72	1573480
2015-03-30	82.00	82.49	81.46	81.81	1968710
2015-03-31	81.67	82.44	81.13	81.15	2372932
2015-04-01	81.33	81.57	80.25	81.30	3476940
2015-04-02	81.33	81.55	80.77	81.12	1796666
2015-04-06	80.36	81.78	80.16	80.98	2243274
2015-04-07	81.07	81.82	80.57	80.58	2076822
2015-04-08	81.32	83.53	80.51	83.53	2398390
2015-04-09	83.90	84.00	82.45	82.75	2589975
2015-04-10	82.71	83.19	82.50	82.87	1276160
2015-04-13	82.84	83.25	81.67	81.82	1279017
2015-04-14	81.62	82.16	80.99	81.05	1577907
2015-04-15	81.20	81.76	81.08	81.21	2254014
2015-04-16	81.20	81.48	80.75	81.03	2419884
2015-04-17	80.48	81.00	78.70	79.14	2281492
2015-04-20	79.79	79.79	78.75	79.71	1817228
2015-04-21	80.47	80.97	80.09	80.78	1506991
2015-04-22	80.67	80.95	80.11	80.57	2275197
2015-04-23	80.23	81.26	80.23	81.01	1155977
2015-04-24	81.14	81.38	80.45	81.14	1394535
2015-04-27	81.89	81.89	79.99	80.42	1859903
2015-04-28	80.21	80.46	79.55	79.97	1244895
2015-04-29	79.79	80.15	77.41	77.47	3176848
2015-04-30	77.32	77.80	76.14	76.41	3134241
2015-05-01	76.37	77.88	76.14	77.73	2097672
2015-05-04	77.73	77.81	76.83	77.31	2038082
2015-05-05	76.92	77.48	76.18	76.34	2097955
2015-05-06	76.38	77.32	76.10	77.15	1811895
2015-05-07	77.30	78.35	76.88	78.01	1804446
2015-05-08	78.61	79.75	78.42	79.18	1771758
2015-05-11	79.05	79.37	78.64	78.98	1879449
2015-05-12	78.61	79.68	78.44	79.21	1640664
2015-05-13	79.18	79.47	77.67	77.85	1917695
2015-05-14	78.15	78.40	76.82	76.97	2213277
2015-05-15	77.14	78.40	76.82	78.37	2279883
2015-05-18	78.43	78.52	77.66	78.42	1959257
2015-05-19	78.39	78.65	77.43	77.55	2138493
2015-05-20	77.66	77.70	76.03	76.26	3496880
2015-05-21	75.02	80.22	74.51	78.68	8598454
2015-05-22	78.25	78.49	76.97	77.18	3717685
2015-05-26	77.14	77.52	75.35	75.50	2928615
2015-05-27	75.72	76.54	75.54	76.34	1679457
2015-05-28	76.36	76.74	75.66	76.19	1640746
2015-05-29	75.92	76.31	74.86	74.99	2157890
2015-06-01	74.65	77.28	74.65	76.98	3103438
2015-06-02	76.59	78.47	76.34	77.69	3101750
2015-06-03	77.95	79.32	77.38	79.08	2693187
2015-06-04	78.48	79.87	77.89	78.83	2663363
2015-06-05	78.62	78.96	77.40	77.64	2244903
2015-06-08	77.50	77.91	77.06	77.11	1215593
2015-06-09	77.00	77.40	76.27	77.09	1702669
2015-06-10	77.41	78.31	76.93	78.23	1725637
2015-06-11	78.62	79.21	78.29	78.63	1644102
2015-06-12	78.45	79.44	78.37	78.77	1568964
2015-06-15	78.13	78.49	77.61	77.91	1335157
2015-06-16	77.37	78.75	77.37	78.55	1326866
2015-06-17	78.97	79.90	78.62	79.72	2124379
2015-06-18	79.96	81.13	79.96	80.31	1833399
2015-06-19	80.37	80.84	79.56	79.56	2181843
2015-06-22	80.08	80.68	79.95	80.64	1439483
2015-06-23	80.33	81.03	80.09	80.37	1414682
2015-06-24	80.40	80.98	80.17	80.57	1376848
2015-06-25	80.62	80.96	80.26	80.46	1404759
2015-06-26	80.77	81.71	80.48	81.66	2263745
2015-06-29	80.98	81.80	79.21	79.35	2260113
2015-06-30	80.20	80.79	78.28	78.99	2482400
2015-07-01	79.43	80.19	79.01	80.11	1810071
2015-07-02	80.11	80.58	79.51	79.81	2191319
2015-07-06	79.40	80.76	79.04	80.08	4567999
2015-07-07	80.42	80.60	78.50	80.34	3193929
2015-07-08	79.65	79.88	78.83	79.22	3353473
2015-07-09	79.73	79.84	78.62	78.98	2546847
2015-07-10	79.90	80.72	79.32	80.47	1454515
2015-07-13	81.15	82.17	80.90	82.11	1726097
2015-07-14	82.26	82.68	81.65	82.40	1920038
2015-07-15	82.47	82.55	81.33	81.80	1549427
2015-07-16	82.03	82.25	81.44	82.18	1400140
2015-07-17	82.02	82.54	81.42	81.67	1707980
2015-07-20	81.27	82.12	81.02	81.54	1173402
2015-07-21	81.61	81.74	79.76	79.82	2295390
2015-07-22	80.59	80.69	78.93	79.21	3175042
2015-07-23	79.16	79.26	78.00	78.24	2462036
2015-07-24	78.51	78.83	77.81	78.53	2304535
2015-07-27	78.37	78.57	77.39	77.74	1725736
2015-07-28	78.19	78.50	77.39	78.14	2198900
2015-07-29	77.93	78.49	77.30	77.59	2193715
2015-07-30	77.12	77.90	77.09	77.59	1814693
2015-07-31	76.66	78.25	76.40	78.03	1828868
2015-08-03	78.05	78.27	77.31	77.66	1330987
2015-08-04	77.77	78.61	77.60	77.80	1124305
2015-08-05	78.29	79.05	77.51	78.58	1662950
2015-08-06	79.09	79.26	77.41	77.60	2481697
2015-08-07	76.68	77.72	76.11	77.26	1654072
2015-08-10	78.00	78.41	77.71	78.11	1064429
2015-08-11	77.67	78.35	77.23	77.69	1815255
2015-08-12	76.84	77.43	75.86	77.32	1490261
2015-08-13	77.25	78.05	76.68	77.33	1778214
2015-08-14	77.67	77.99	77.13	77.78	1330174
2015-08-17	77.70	78.53	77.36	78.48	1143059
2015-08-18	78.62	79.52	78.33	79.37	1206831
2015-08-19	79.23	81.01	78.96	80.92	3015929
2015-08-20	80.04	81.17	79.87	80.38	2500441
2015-08-21	79.79	80.17	76.32	76.35	3970512
2015-08-24	71.89	76.33	69.63	73.71	4268758
2015-08-25	75.17	75.83	73.12	73.16	2551119
2015-08-26	74.80	77.44	73.80	77.34	2937381
2015-08-27	75.49	77.26	74.77	76.79	5421477
2015-08-28	76.59	77.39	76.21	76.73	2466238
2015-08-31	76.41	76.75	75.61	76.26	4764154
2015-09-01	72.39	72.75	69.00	69.65	12305833
2015-09-02	70.24	70.38	66.03	67.59	10340856
2015-09-03	67.53	67.87	66.29	67.00	6725330
2015-09-04	67.70	69.04	67.08	68.09	6332234
2015-09-08	69.32	69.47	67.73	68.79	3779942
2015-09-09	68.99	69.80	67.70	67.94	5054460
2015-09-10	66.66	66.92	65.71	66.06	5870568
2015-09-11	65.90	66.49	65.59	66.46	3683414
2015-09-14	66.12	66.53	65.22	65.34	2800479
2015-09-15	65.36	66.92	64.95	66.24	3262403
2015-09-16	66.25	67.92	66.02	67.71	2740867
2015-09-17	67.82	68.73	67.44	67.83	2686924
2015-09-18	67.14	67.73	66.57	66.65	6395736
2015-09-21	65.79	68.36	65.79	67.85	3893272
2015-09-22	67.40	69.36	67.01	69.18	5131081
2015-09-23	69.11	70.01	68.85	69.89	4460049
2015-09-24	69.49	69.68	68.39	69.25	2868502
2015-09-25	69.75	70.46	69.60	70.11	3275189
2015-09-28	69.58	69.96	68.39	68.70	3646604
2015-09-29	68.51	68.70	66.05	66.24	3661096
2015-09-30	67.13	67.24	66.05	66.66	4204273
2015-10-01	66.76	67.48	66.15	67.44	2400025
2015-10-02	66.60	66.97	64.73	66.95	4716384
2015-10-05	67.40	68.34	67.30	68.12	2667551
2015-10-06	67.69	68.04	64.54	65.19	5092163
2015-10-07	65.31	65.54	61.82	62.90	9087103
2015-10-08	62.62	62.84	61.23	62.08	6900693
2015-10-09	61.99	63.43	61.91	63.36	3810147
2015-10-12	63.28	63.28	62.48	63.05	1993066
2015-10-13	63.01	64.07	62.79	63.46	2971874
2015-10-14	63.76	64.19	60.31	61.38	6537897
2015-10-15	61.79	62.90	61.03	62.80	3383124
2015-10-16	62.91	63.78	62.71	63.46	2319369
2015-10-19	62.70	64.68	62.55	63.83	3106675
2015-10-20	63.83	64.28	63.40	64.12	2017877
2015-10-21	64.31	64.95	64.10	64.28	1864984
2015-10-22	64.43	65.07	64.12	64.80	2983471
2015-10-23	65.44	65.50	61.75	62.53	3769011
2015-10-26	62.58	63.84	62.58	63.68	2575731
2015-10-27	63.12	63.51	62.59	63.02	2718090
2015-10-28	63.41	64.11	62.64	63.96	1829250
2015-10-29	63.72	64.93	63.50	64.86	2022176
2015-10-30	65.00	65.77	64.61	65.49	2205676
2015-11-02	65.65	66.35	64.45	66.22	2539927
2015-11-03	66.59	69.05	66.50	67.55	3736765
2015-11-04	67.55	67.81	66.95	67.16	2032035
2015-11-05	67.39	67.80	66.68	67.71	1168306
2015-11-06	68.04	69.23	67.65	67.97	2774296
2015-11-09	67.71	67.73	66.33	67.61	1774453
2015-11-10	67.82	68.14	67.19	67.85	3000088
2015-11-11	68.09	68.29	65.73	66.50	3364979
2015-11-12	66.30	67.07	65.97	66.57	3050157
2015-11-13	66.04	66.38	61.97	62.21	6259242
2015-11-16	62.53	62.90	61.33	62.79	2831014
2015-11-17	63.76	65.50	63.10	64.23	3758076
2015-11-18	64.25	66.80	63.91	66.63	2915761
2015-11-19	66.91	67.60	66.56	67.16	2811109
2015-11-20	67.59	69.22	67.36	68.42	3313725
2015-11-23	68.92	69.82	68.11	69.55	6280866
2015-11-24	68.89	75.19	68.51	74.16	9935375
2015-11-25	74.50	76.00	74.21	74.93	3657409
2015-11-27	75.10	75.20	74.29	75.08	1466088
2015-11-30	75.20	75.72	73.86	75.46	4623776
2015-12-01	76.04	76.95	75.43	75.97	2767323
2015-12-02	76.32	76.58	75.82	76.04	1909004
2015-12-03	76.24	76.95	73.71	74.09	4583961
2015-12-04	75.35	77.90	74.37	77.24	4479004
2015-12-07	77.34	78.59	75.83	78.45	3982130
2015-12-08	77.96	80.04	77.73	79.48	3583812
2015-12-09	79.05	79.98	78.20	78.45	2442043
2015-12-10	77.96	78.88	77.32	77.81	2992810
2015-12-11	76.64	77.46	75.91	76.45	3702212
2015-12-14	76.67	78.09	76.29	77.71	2800605
2015-12-15	78.35	78.35	76.78	77.34	2855670
2015-12-16	77.82	79.17	76.92	78.87	2086654
2015-12-17	78.98	79.17	76.51	76.58	2592900
2015-12-18	75.92	76.42	74.66	76.09	3915603
2015-12-21	76.10	77.14	75.10	76.90	2376492
2015-12-22	77.33	78.17	76.41	77.86	2248123
2015-12-23	78.46	78.63	76.94	77.04	2039781
2015-12-24	77.08	77.47	76.61	76.68	809042
2015-12-28	76.58	77.44	76.16	77.24	1467882
2015-12-29	77.53	78.60	77.43	78.02	1323607
2015-12-30	78.16	78.36	77.45	77.62	933173
2015-12-31	77.43	78.22	77.14	77.22	1163347
2016-01-04	76.84	78.82	76.09	78.81	4555148
2016-01-05	79.27	80.78	79.24	79.98	4335356
2016-01-06	78.94	80.58	78.22	80.52	3572648
2016-01-07	79.25	81.44	78.32	78.45	4492004
2016-01-08	78.74	79.43	77.60	77.79	3362910
2016-01-11	78.22	78.38	76.29	77.36	3242741
2016-01-12	77.57	78.79	77.15	78.70	1827237
2016-01-13	78.83	78.83	75.34	75.48	3077597
2016-01-14	75.77	76.50	74.15	75.70	3533794
2016-01-15	73.56	75.67	73.56	75.30	3369728
2016-01-19	76.46	77.98	75.50	76.89	2517106
2016-01-20	76.00	76.73	73.74	76.03	2139239
2016-01-21	76.41	78.75	75.72	77.03	2664553
2016-01-22	78.50	78.50	76.56	77.26	2045145
2016-01-25	77.30	77.68	76.25	76.60	1675971
2016-01-26	76.64	78.09	76.13	77.69	2195609
2016-01-27	78.08	79.50	77.42	77.97	2758556
2016-01-28	79.12	79.35	77.42	78.91	1843740
2016-01-29	79.58	81.97	79.25	81.32	3372376
2016-02-01	81.21	82.22	79.96	81.98	3168324
2016-02-02	82.08	82.50	80.75	81.69	2305994
2016-02-03	82.01	82.76	78.86	79.59	2618651
2016-02-04	79.34	79.41	75.87	76.67	3754191
2016-02-05	76.65	78.11	75.14	76.56	4426913
2016-02-08	78.62	78.99	74.28	75.33	3197898
2016-02-09	75.21	76.90	74.70	75.24	2745032
2016-02-10	75.81	76.50	74.85	75.15	1856479
2016-02-11	73.12	74.92	72.52	73.43	3384351
2016-02-12	73.97	75.56	72.80	75.23	2254048
2016-02-16	79.81	79.99	76.25	78.55	3095737
2016-02-17	79.38	81.46	78.61	80.88	2971600
2016-02-18	79.73	80.52	77.23	79.29	4288911
2016-02-19	78.66	79.49	77.58	79.44	2740431
2016-02-22	80.49	81.72	80.20	81.67	3122911
2016-02-23	81.62	82.68	80.77	81.69	3515347
2016-02-24	81.44	81.83	79.85	81.65	3643931
2016-02-25	82.00	82.50	80.91	82.30	1914400
2016-02-26	82.25	82.36	81.37	81.63	1550082
2016-02-29	81.42	81.90	80.23	80.25	3853700
2016-03-01	79.50	82.81	77.75	82.03	8249773
2016-03-02	81.09	81.37	77.90	78.77	851
2016-03-03	78.40	78.75	76.47	77.45	4374858
2016-03-04	77.70	79.16	76.69	78.39	3247440
2016-03-07	77.73	78.27	76.47	76.82	2911747
2016-03-08	76.41	76.95	75.24	75.96	2627228
2016-03-09	76.21	77.37	75.97	76.73	2040931
2016-03-10	78.19	80.41	77.50	79.82	3974268
2016-03-11	80.26	80.73	79.31	80.02	2622417
2016-03-14	80.02	80.02	80.02	80.02	1
2016-03-15	80.34	82.08	80.23	81.18	1975501
2016-03-16	81.05	81.61	80.22	81.43	1948085
2016-03-17	81.05	81.41	80.16	80.42	1901488
2016-03-18	80.77	81.16	79.75	80.02	2509109
2016-03-21	79.95	80.83	79.53	80.46	1584778
2016-03-22	80.24	80.49	78.85	79.01	1577280
2016-03-23	79.10	79.91	78.71	78.96	1247044
2016-03-24	78.85	79.26	78.22	78.52	1303515
2016-03-28	78.52	81.29	78.52	80.84	2096321
2016-03-29	81.12	81.94	80.13	81.35	1513753
2016-03-30	81.42	83.59	81.11	83.20	2683113
2016-03-31	83.25	83.55	81.84	82.46	2180502
2016-04-01	82.26	83.72	82.00	83.31	2031597
2016-04-04	83.47	83.68	81.34	82.54	2050661
2016-04-05	81.73	81.79	80.17	80.40	2359517
2016-04-06	80.37	81.19	79.82	80.96	1802034
2016-04-07	80.30	80.95	79.58	80.64	2721170
2016-04-08	80.94	80.98	79.42	79.66	1483947
2016-04-11	79.53	80.44	78.87	78.91	1145813
2016-04-12	78.84	80.36	77.64	80.16	1563873
2016-04-13	80.41	80.59	79.57	80.43	1569001
2016-04-14	80.37	80.75	79.70	80.25	1014997
2016-04-15	80.29	81.88	79.90	81.75	1828150
2016-04-18	81.67	82.64	81.33	82.56	1632029
2016-04-19	82.55	83.69	81.96	82.72	1867578
2016-04-20	82.69	82.90	81.15	81.82	1591373
2016-04-21	81.83	82.56	81.63	81.90	1004172
2016-04-22	81.84	81.95	79.46	80.95	1620829
2016-04-25	80.93	81.18	80.38	80.92	1348118
2016-04-26	81.09	82.10	80.81	82.05	1607087
2016-04-27	81.96	82.31	81.24	82.07	1175552
2016-04-28	81.63	81.98	79.87	80.07	1439619
2016-04-29	79.44	79.93	78.26	79.71	2140517
2016-05-02	80.06	81.13	79.90	80.88	1398313
2016-05-03	80.46	81.08	79.75	80.61	1122976
2016-05-04	80.03	81.05	79.64	80.61	1056648
2016-05-05	80.61	81.50	80.33	80.62	1882837
2016-05-06	80.31	81.23	79.11	81.19	1208155
2016-05-09	81.49	82.44	81.06	82.11	1892337
2016-05-10	82.05	82.24	81.29	81.69	1268185
2016-05-11	80.85	80.95	78.86	79.03	2183697
2016-05-12	79.55	80.87	79.08	80.29	1800321
2016-05-13	79.43	80.26	77.42	77.63	3047267
2016-05-16	77.78	80.39	77.13	80.03	2534901
2016-05-17	79.08	79.57	77.08	77.51	2619871
2016-05-18	76.13	76.46	73.02	75.33	4551102
2016-05-19	76.30	77.10	75.65	76.91	3338795
2016-05-20	76.86	77.19	75.56	76.89	2992782
2016-05-23	77.11	77.40	75.49	75.56	2355998
2016-05-24	75.97	78.00	75.70	77.53	2973395
2016-05-25	77.70	78.98	77.55	78.36	3355053
2016-05-26	85.49	89.16	84.80	88.37	11666212
2016-05-27	88.97	89.59	87.38	88.94	5880018
2016-05-31	89.39	90.86	88.71	90.54	5592280
2016-06-01	90.54	91.00	89.79	90.81	2822986
2016-06-02	90.96	91.77	90.12	91.05	2314001
2016-06-03	90.91	91.91	90.76	91.08	1877104
2016-06-06	91.48	91.48	90.19	90.62	1305198
2016-06-07	90.43	92.12	90.43	91.25	1412818
2016-06-08	91.19	91.63	90.79	91.57	1817014
2016-06-09	91.48	92.17	91.03	91.97	1210338
2016-06-10	91.41	91.81	90.88	91.34	1017029
2016-06-13	91.20	91.57	90.04	90.17	1505705
2016-06-14	90.04	90.46	89.28	90.05	2182566
2016-06-15	90.49	91.78	90.04	91.05	1561960
2016-06-16	90.70	91.89	90.34	91.84	1693340
2016-06-17	91.75	91.97	91.16	91.58	2798217
2016-06-20	92.33	92.97	92.14	92.48	2557055
2016-06-21	92.31	93.33	92.18	92.63	1576204
2016-06-22	92.48	92.69	91.71	91.92	1591928
2016-06-23	92.46	92.78	91.66	92.38	2162344
2016-06-24	90.23	93.06	90.23	91.89	2566166
2016-06-27	91.46	92.79	90.86	92.56	2551446
2016-06-28	93.25	93.35	91.51	92.31	2124993
2016-06-29	92.60	94.85	92.60	94.42	1779087
2016-06-30	94.79	94.82	93.55	94.24	1791144
2016-07-01	94.69	94.69	93.67	93.78	1443034
2016-07-05	93.63	95.23	93.59	94.98	1825937
2016-07-06	94.96	95.28	94.00	94.86	1646183
2016-07-07	94.63	94.85	93.70	94.63	1005641
2016-07-08	95.45	96.00	94.75	95.08	2078922
2016-07-11	95.18	95.66	94.85	94.87	1082299
2016-07-12	95.06	95.35	94.33	94.44	1406898
2016-07-13	94.68	95.09	94.24	94.36	872394
2016-07-14	95.00	95.52	94.53	95.00	1445008
2016-07-15	95.69	95.69	94.30	94.34	1501211
2016-07-18	94.58	96.27	94.58	95.73	1753764
2016-07-19	95.00	95.54	94.90	95.36	1195576
2016-07-20	95.79	96.05	94.99	95.45	1507526
2016-07-21	95.01	95.56	93.97	94.66	1202385
2016-07-22	95.06	96.14	94.67	96.13	1687962
2016-07-25	95.87	96.45	95.81	96.39	955088
2016-07-26	96.45	97.45	96.25	96.65	1164878
2016-07-27	96.73	96.76	95.27	95.72	1385987
2016-07-28	95.32	96.27	94.68	96.12	1263272
2016-07-29	96.27	96.55	95.64	96.29	988787
2016-08-01	97.48	97.84	96.50	97.10	1505444
2016-08-02	97.15	97.41	95.71	96.23	1843830
2016-08-03	95.88	96.77	95.02	96.77	1312502
2016-08-04	96.78	97.44	95.72	96.07	1519043
2016-08-05	96.41	97.38	96.16	97.02	1187353
2016-08-08	96.97	97.03	95.61	95.90	1079630
2016-08-09	95.79	96.14	95.03	95.95	913848
2016-08-10	96.39	99.00	96.11	98.12	2243669
2016-08-11	99.00	99.93	97.07	97.37	1899820
2016-08-12	96.96	97.39	96.00	96.28	1877966
2016-08-15	96.35	96.95	95.67	96.26	2245115
2016-08-16	95.69	96.20	94.81	95.51	1539551
2016-08-17	94.94	96.13	94.63	95.49	1741217
2016-08-18	95.72	96.01	95.09	95.86	1209636
2016-08-19	95.82	96.40	95.00	95.57	1217591
2016-08-22	95.32	95.93	95.06	95.76	1249093
2016-08-23	96.02	96.35	95.26	95.51	2104587
2016-08-24	95.82	96.00	94.06	94.93	3555500
2016-08-25	88.00	89.58	85.38	85.50	15533998
2016-08-26	85.14	86.49	84.57	85.50	5463574
2016-08-29	85.75	86.32	85.15	85.53	3851142
2016-08-30	85.35	85.35	83.46	84.11	4274152
2016-08-31	83.76	84.16	82.13	82.70	4207988
2016-09-01	82.39	83.75	82.21	83.18	2938633
2016-09-02	83.11	83.83	82.55	83.11	1821032
2016-09-06	83.56	83.75	82.71	83.28	2850573
2016-09-07	83.01	83.02	81.74	82.50	2778503
2016-09-08	82.55	82.55	81.40	81.84	3201946
2016-09-09	81.51	82.37	81.43	81.63	4647184
2016-09-12	81.34	82.68	81.25	82.38	2707767
2016-09-13	81.73	82.10	79.66	80.18	3912107
2016-09-14	80.48	82.00	80.48	81.45	3599028
2016-09-15	81.14	82.10	80.89	81.99	2202070
2016-09-16	81.47	81.62	80.53	81.10	3212004
2016-09-19	81.27	81.55	80.15	80.22	2259115
2016-09-20	80.33	80.57	79.30	79.70	2762566
2016-09-21	79.98	80.36	79.03	79.89	1896918
2016-09-22	80.43	80.81	78.65	80.07	3436334
2016-09-23	79.53	80.76	79.06	80.09	2675282
2016-09-26	79.61	80.28	79.26	80.00	2153389
2016-09-27	79.27	80.59	78.27	80.46	2883156
2016-09-28	80.65	80.65	79.10	79.40	2444764
2016-09-29	79.26	79.30	77.34	77.36	3577772
2016-09-30	77.47	79.32	77.28	78.93	4124962
2016-10-03	78.46	79.89	78.33	79.53	2423238
2016-10-04	77.84	78.00	76.05	76.43	4758493
2016-10-05	76.50	76.63	74.52	75.12	4947855
2016-10-06	75.45	78.31	75.13	78.09	5663966
2016-10-07	78.55	78.83	77.58	77.97	1783002
2016-10-10	78.09	78.56	77.77	77.92	1476331
2016-10-11	77.56	77.91	77.00	77.24	2467149
2016-10-12	77.38	78.06	77.01	77.47	1093757
2016-10-13	77.15	78.80	76.99	78.23	2191708
2016-10-14	78.26	78.26	77.09	77.09	1565183
2016-10-17	77.00	77.37	76.38	76.44	1299900
2016-10-18	76.84	77.53	76.25	76.25	2093863
2016-10-19	76.61	77.03	75.94	76.76	1634023
2016-10-20	77.03	77.04	75.83	75.87	1664725
2016-10-21	75.33	76.34	75.33	75.71	2182423
2016-10-24	75.74	76.31	75.72	75.97	1718689
2016-10-25	75.60	76.13	75.36	75.82	1649265
2016-10-26	75.75	77.33	75.60	76.80	2344020
2016-10-27	76.71	76.81	74.44	74.45	2332991
2016-10-28	74.37	75.81	74.36	75.21	1594489
2016-10-31	75.52	75.95	75.28	75.55	1397443
2016-11-01	75.76	75.97	74.58	74.88	1406672
2016-11-02	75.06	75.72	74.86	75.36	1112081
2016-11-03	75.29	75.72	73.84	74.07	1179273
2016-11-04	73.64	74.91	73.57	73.62	1420769
2016-11-07	74.76	75.89	74.14	75.54	1870177
2016-11-08	75.67	76.05	75.00	75.81	2009910
2016-11-09	72.68	76.19	72.55	76.04	3493422
2016-11-10	76.47	78.00	76.16	77.20	3320128
2016-11-11	77.05	78.73	76.93	77.81	1962556
2016-11-14	78.02	79.51	77.62	78.34	2883099
2016-11-15	78.69	79.25	77.97	79.17	2924679
2016-11-16	79.87	81.34	79.65	80.54	3806831
2016-11-17	79.82	81.93	79.73	81.65	3448225
2016-11-18	81.53	82.14	80.68	81.91	3646787
2016-11-21	81.97	83.13	80.88	81.99	6768570
2016-11-22	88.33	91.41	87.60	88.68	12815510
2016-11-23	88.66	89.89	87.51	88.86	4022467
2016-11-25	88.51	89.54	88.40	89.18	1083104
2016-11-28	88.70	90.17	88.25	89.58	3331672
2016-11-29	89.98	90.61	89.29	89.67	3036037
2016-11-30	89.29	89.96	88.04	88.16	4231621
2016-12-01	86.79	88.07	86.09	86.57	4337609
2016-12-02	86.82	88.51	86.05	87.76	2110560
2016-12-05	88.42	88.76	87.04	88.20	3475008
2016-12-06	88.96	88.98	87.54	87.93	2280406
2016-12-07	87.40	88.22	87.03	87.84	3799222
2016-12-08	87.84	87.88	86.72	87.12	3240572
2016-12-09	87.02	88.13	86.55	87.76	1678213
2016-12-12	87.56	87.94	86.06	86.09	2258756
2016-12-13	86.17	86.81	85.41	86.16	2276592
2016-12-14	86.40	86.62	84.62	84.72	3104450
2016-12-15	84.83	86.11	84.32	85.70	2215396
2016-12-16	85.61	85.85	84.04	84.20	3874768
2016-12-19	84.20	85.33	83.81	84.27	1758718
2016-12-20	84.42	85.83	84.35	85.09	1351694
2016-12-21	84.68	85.05	83.28	84.06	1750958
2016-12-22	84.02	84.02	78.94	79.31	5692210
2016-12-23	79.46	80.21	78.38	78.70	2274271
2016-12-27	78.97	79.74	74.92	78.12	2426965
2016-12-28	78.54	79.17	77.40	77.67	1676704
2016-12-29	77.65	78.08	76.81	77.34	1846622
2016-12-30	77.57	77.72	76.42	77.18	1688482
2017-01-03	77.57	78.14	76.42	77.45	2588001
2017-01-04	77.52	80.23	77.52	79.45	3259699
2017-01-05	78.42	79.58	77.59	78.06	2831997
2017-01-06	78.17	78.44	76.94	77.09	3104953
2017-01-09	76.74	77.36	76.66	77.14	2074898
2017-01-10	77.05	78.40	76.75	77.96	2381029
2017-01-11	77.70	78.40	77.44	77.81	1489025
2017-01-12	77.81	77.81	76.92	77.53	1710211
2017-01-13	77.49	77.71	76.88	77.13	1746252
2017-01-17	77.77	81.92	77.24	79.51	5075016
2017-01-18	78.51	79.12	76.40	77.31	4281069
2017-01-19	77.23	77.49	76.05	76.26	2032280
2017-01-20	76.69	77.04	75.60	76.56	2029678
2017-01-23	76.58	76.72	75.29	75.55	1692175
2017-01-24	75.54	76.95	75.54	76.88	1647313
2017-01-25	77.41	77.82	76.62	76.89	1645490
2017-01-26	76.66	77.23	76.00	76.17	1876410
2017-01-27	76.34	76.49	73.92	74.05	2910824
2017-01-30	73.49	75.46	72.89	75.25	2502968
2017-01-31	74.80	77.22	74.37	77.19	3624435
2017-02-01	77.01	77.40	76.04	76.39	1853993
2017-02-02	76.76	78.62	76.44	77.20	3053641
2017-02-03	77.08	78.15	76.56	76.69	1775909
2017-02-06	76.71	76.85	74.96	75.12	3000285
2017-02-07	74.50	75.41	74.47	75.21	1594509
2017-02-08	75.35	76.88	75.22	76.66	2671718
2017-02-09	76.58	79.85	76.57	79.39	4518794
2017-02-10	79.73	79.90	77.93	78.02	3502617
2017-02-13	78.43	78.54	77.13	77.70	1594429
2017-02-14	77.50	79.90	77.50	79.80	2741929
2017-02-15	79.40	79.99	78.35	78.74	2136066
2017-02-16	78.70	79.55	77.51	78.00	1779955
2017-02-17	77.93	80.20	77.67	80.00	2607109
2017-02-21	80.50	82.25	79.22	79.76	2726277
2017-02-22	80.17	80.20	78.30	78.54	2371698
2017-02-23	78.74	78.92	76.93	77.57	3965208
2017-02-24	77.67	81.24	77.03	79.41	5727597
2017-02-27	79.70	79.98	78.41	79.56	4420864
2017-02-28	78.54	78.54	76.14	76.68	5086952
2017-03-01	78.97	82.10	74.74	76.84	10685687
2017-03-02	76.91	79.67	76.66	77.74	5808745
2017-03-03	77.47	78.00	76.53	77.13	2899791
2017-03-06	77.00	77.15	75.64	75.93	2299944
2017-03-07	75.73	76.43	75.04	75.22	2699175
2017-03-08	75.34	76.00	75.01	75.60	2508679
2017-03-09	75.61	75.94	75.10	75.53	2000604
2017-03-10	75.83	76.19	75.00	75.06	2570627
2017-03-13	75.10	75.12	73.81	74.58	3005308
2017-03-14	74.68	75.14	73.82	74.19	2069318
2017-03-15	74.11	74.72	73.45	74.56	2576278
2017-03-16	74.00	76.13	73.68	75.53	3594120
2017-03-17	76.48	76.48	74.91	75.70	3151694
2017-03-20	75.79	75.84	74.01	74.30	3554273
2017-03-21	74.72	74.90	72.91	73.44	3119055
2017-03-22	73.58	74.17	73.00	73.98	1920409
2017-03-23	74.64	75.20	74.06	74.38	2049188
2017-03-24	74.51	75.45	73.95	74.92	1892177
2017-03-27	74.89	76.57	74.56	76.13	3059301
2017-03-28	75.83	76.78	75.81	76.55	2561143
2017-03-29	76.32	78.87	76.22	78.51	4465098
2017-03-30	78.21	79.51	78.03	79.44	2890126
2017-03-31	79.28	79.88	78.44	78.46	2628316
2017-04-03	78.46	78.89	77.22	77.72	2415272
2017-04-04	77.76	77.96	76.90	77.67	2185770
2017-04-05	77.68	78.63	76.98	77.05	2228495
2017-04-06	77.06	79.07	77.02	78.05	3254375
2017-04-07	78.05	78.21	77.43	77.61	2066277
2017-04-10	77.67	78.65	77.42	77.74	1551626
2017-04-11	77.68	77.75	76.41	77.08	2283364
2017-04-12	76.80	77.52	76.54	77.14	1939309
2017-04-13	77.19	77.60	76.45	76.46	1851776
2017-04-17	76.67	76.95	76.17	76.83	1806281
2017-04-18	76.73	77.81	76.53	77.43	2173059
2017-04-19	77.81	78.90	77.49	78.02	2262769
2017-04-20	78.45	80.51	78.45	79.57	4098646
2017-04-21	79.73	79.79	78.68	78.81	2285036
2017-04-24	80.02	80.50	79.45	79.79	2245067
2017-04-25	80.28	80.82	79.37	80.69	1942648
2017-04-26	81.00	82.42	80.69	81.73	2962589
2017-04-27	81.73	83.14	81.49	83.13	3065563
2017-04-28	82.98	83.21	82.23	82.77	2393323
2017-05-01	83.07	83.21	80.66	80.75	3632078
2017-05-02	80.75	82.10	80.50	81.70	3348388
2017-05-03	81.73	82.39	81.41	81.92	2472893
2017-05-04	82.10	82.56	81.70	81.96	2386539
2017-05-05	82.38	82.68	81.65	82.00	1543458
2017-05-08	82.13	82.37	81.69	82.29	1279141
2017-05-09	82.46	83.48	82.33	82.78	1870947
2017-05-10	82.53	83.33	82.33	83.02	1217158
2017-05-11	82.35	83.04	81.15	81.49	1396043
2017-05-12	81.31	81.35	80.33	81.29	1633673
2017-05-15	81.50	82.05	80.78	80.94	1595703
2017-05-16	80.78	81.13	78.88	79.10	2625728
2017-05-17	79.16	79.60	77.66	78.08	2763820
2017-05-18	78.34	79.45	77.83	79.00	1856336
2017-05-19	78.97	80.00	78.32	79.68	2163076
2017-05-22	79.62	81.10	79.35	80.92	2126697
2017-05-23	80.85	80.91	78.59	78.85	3588356
2017-05-24	78.86	79.14	76.72	78.08	5007179
2017-05-25	76.02	81.00	76.00	78.80	6420361
2017-05-26	79.15	80.46	77.71	78.28	2182268
2017-05-30	78.08	78.99	77.82	78.17	1980261
2017-05-31	78.27	78.38	76.43	77.70	3429315
2017-06-01	78.03	80.58	78.01	80.56	3956971
2017-06-02	80.49	80.93	79.85	80.43	1892758
2017-06-05	80.15	80.34	78.49	79.28	2324803
2017-06-06	78.61	78.61	76.25	76.88	4195921
2017-06-07	77.33	77.33	75.00	75.41	7290835
2017-06-08	75.79	77.09	74.66	74.84	2853978
2017-06-09	74.85	75.88	74.40	75.38	2248739
2017-06-12	75.43	76.77	74.95	75.35	2024983
2017-06-13	75.27	75.88	74.87	75.50	1416751
2017-06-14	75.52	75.85	74.70	75.27	2711516
2017-06-15	74.82	75.58	72.34	72.73	3957483
2017-06-16	69.67	70.63	65.63	70.07	11305365
2017-06-19	70.53	71.00	69.45	70.55	4429728
2017-06-20	70.62	70.69	68.73	68.94	3495713
2017-06-21	69.04	69.88	67.60	68.05	4000741
2017-06-22	68.10	68.54	67.61	67.68	2883690
2017-06-23	67.35	67.67	66.17	66.60	5430946
2017-06-26	66.81	68.53	66.53	68.49	6205510
2017-06-27	68.30	70.30	68.25	69.22	6544001
2017-06-28	70.48	70.81	69.37	69.97	4040232
2017-06-29	69.83	70.42	69.34	69.73	2803385
2017-06-30	70.01	70.41	69.23	69.92	2816889
2017-07-03	70.03	70.66	69.34	69.89	928409
2017-07-05	69.96	70.06	67.71	68.21	4280194
2017-07-06	68.06	68.29	67.55	67.93	2797930
2017-07-07	68.00	68.69	67.67	67.98	1792102
2017-07-10	67.90	68.02	66.01	66.39	3101767
2017-07-11	66.53	67.42	66.39	66.87	2789888
2017-07-12	67.35	68.07	67.00	67.40	1498551
2017-07-13	68.05	68.92	67.85	68.57	2882907
2017-07-14	68.79	69.15	68.20	69.11	2385636
2017-07-17	69.11	70.88	69.11	69.87	2537234
2017-07-18	69.87	70.01	68.82	69.28	1672956
2017-07-19	69.53	70.39	69.31	70.35	2246951
2017-07-20	70.60	71.15	70.09	70.77	3045177
2017-07-21	70.62	71.36	70.52	70.89	2686096
2017-07-24	70.60	70.60	68.66	69.28	2777003
2017-07-25	69.38	71.02	69.17	70.59	1996833
2017-07-26	70.30	71.00	69.54	70.92	1654148
2017-07-27	70.97	72.42	70.37	72.24	3007469
2017-07-28	71.92	72.38	71.17	71.80	1750915
2017-07-31	72.00	72.33	71.19	72.08	1416064
2017-08-01	72.10	73.14	71.79	73.01	2573654
2017-08-02	72.74	73.37	72.23	72.97	2195466
2017-08-03	73.12	74.30	73.08	73.53	2510965
2017-08-04	73.77	74.21	73.23	74.11	1922444
2017-08-07	74.57	75.92	74.51	75.53	3729438
2017-08-08	75.53	76.06	75.32	75.75	2406275
2017-08-09	75.14	75.57	74.42	74.92	2815921
2017-08-10	74.26	74.29	72.78	73.08	2678990
2017-08-11	73.01	73.89	72.85	73.50	1789553
2017-08-14	74.14	75.70	73.95	74.62	3403915
2017-08-15	74.57	74.89	73.31	73.44	3203859
2017-08-16	74.26	75.04	74.22	74.44	4286261
2017-08-17	74.03	74.81	73.20	74.34	2393497
2017-08-18	74.24	74.87	74.20	74.25	2128280
2017-08-21	74.22	74.67	73.74	74.25	2500299
2017-08-22	74.51	75.43	74.51	74.95	1771725
2017-08-23	74.63	74.95	73.86	74.32	4428806
2017-08-24	82.21	82.26	77.57	78.50	13435933
2017-08-25	79.88	80.78	77.92	80.39	4449475
2017-08-28	80.78	81.50	80.21	80.38	2474987
2017-08-29	79.59	80.30	79.43	79.70	3087448
2017-08-30	79.76	80.16	79.34	79.72	2771319
2017-08-31	79.23	80.23	78.32	79.64	3672871
2017-09-01	79.79	81.29	79.66	81.06	3236064
2017-09-05	81.41	83.32	81.37	82.49	3280356
2017-09-06	82.47	83.29	82.23	82.73	2467731
2017-09-07	82.85	83.49	82.67	83.23	2073697
2017-09-08	83.35	83.95	81.71	82.83	2708044
2017-09-11	83.14	83.51	82.20	83.40	2790886
2017-09-12	83.32	84.56	83.16	83.98	1655813
2017-09-13	83.97	84.90	83.66	84.41	2077231
2017-09-14	84.14	84.40	83.13	83.46	1807227
2017-09-15	83.59	84.31	83.00	83.48	2757320
2017-09-18	83.45	84.56	83.05	83.19	1670896
2017-09-19	83.09	83.55	82.36	83.43	2252482
2017-09-20	83.44	83.96	82.29	83.42	1784351
2017-09-21	83.44	83.54	82.40	83.14	1170513
2017-09-22	83.12	84.80	83.04	84.62	2232309
2017-09-25	84.08	86.02	84.08	84.99	1985785
2017-09-26	85.21	86.05	84.75	84.89	1535650
2017-09-27	85.27	86.22	84.37	85.67	1751276
2017-09-28	85.15	85.82	84.65	85.68	1761318
2017-09-29	85.68	87.19	85.68	86.82	1819907
2017-10-02	86.60	86.92	86.18	86.47	1618639
2017-10-03	86.75	87.37	86.36	86.82	1497878
2017-10-04	88.00	89.77	87.62	89.05	3784163
2017-10-05	89.04	89.90	88.63	89.15	2074307
2017-10-06	88.64	89.50	88.34	89.42	2524410
2017-10-09	89.61	89.61	87.92	88.37	1834897
2017-10-10	88.56	90.51	88.50	89.30	1861392
2017-10-11	89.20	91.39	89.13	91.23	2660655
2017-10-12	91.23	91.50	89.95	91.37	2185270
2017-10-13	90.16	92.15	89.94	91.50	2058070
2017-10-16	91.06	92.05	91.06	91.95	1837813
2017-10-17	91.70	92.22	91.15	91.53	1167094
2017-10-18	91.45	92.05	91.26	91.47	1476071
2017-10-19	91.40	91.93	90.80	91.41	1222338
2017-10-20	91.95	92.55	91.58	92.37	1971461
2017-10-23	92.38	93.68	91.58	91.72	1579072
2017-10-24	91.61	92.31	91.13	91.78	2523112
2017-10-25	91.50	91.90	91.06	91.61	1159867
2017-10-26	92.12	93.34	91.78	93.23	1638732
2017-10-27	92.02	93.33	90.85	93.21	2192151
2017-10-30	92.52	92.92	90.30	91.44	2234680
2017-10-31	91.63	92.21	91.05	91.25	1384384
2017-11-01	91.60	92.06	90.34	91.12	1750042
2017-11-02	91.20	94.80	90.89	92.55	2194202
2017-11-03	93.28	94.49	92.82	93.75	2538306
2017-11-06	93.48	93.74	92.34	93.39	1334947
2017-11-07	93.47	93.78	92.48	93.62	1474787
2017-11-08	93.32	94.66	93.10	93.90	1193766
2017-11-09	93.35	95.09	93.35	94.38	1713584
2017-11-10	94.14	95.64	93.92	95.06	2995798
2017-11-13	94.71	95.46	92.98	93.69	1738484
2017-11-14	93.48	93.57	92.30	93.45	2054637
2017-11-15	92.83	93.76	91.31	93.09	1998756
2017-11-16	93.56	94.98	93.15	94.63	2136368
2017-11-17	94.79	95.22	93.99	94.61	1945081
2017-11-20	95.12	97.24	94.71	97.11	5270702
2017-11-21	100.15	100.54	95.44	99.46	7828536
2017-11-22	99.23	100.74	98.99	99.77	3054321
2017-11-24	99.70	99.70	98.03	98.38	1741570
2017-11-27	98.32	98.98	97.70	98.20	2517817
2017-11-28	98.39	101.09	98.38	100.94	2464108
2017-11-29	101.31	104.40	101.01	104.14	3309894
2017-11-30	104.15	105.14	102.65	102.76	4236620
2017-12-01	101.82	103.91	100.65	103.01	2461850
2017-12-04	104.49	107.11	104.41	106.37	2678780
2017-12-05	106.26	106.94	104.78	105.89	2015152
2017-12-06	106.19	106.52	105.17	105.52	2083862
2017-12-07	107.93	108.07	106.14	107.31	2668013
2017-12-08	107.58	108.90	107.17	108.67	2450875
2017-12-11	108.67	108.69	105.45	107.07	2465578
2017-12-12	107.58	109.00	106.10	106.22	2480871
2017-12-13	106.00	106.55	105.25	105.59	2185153
2017-12-14	106.15	106.78	104.00	104.65	1969732
2017-12-15	105.21	107.27	104.26	106.29	3283771
2017-12-18	107.06	109.50	106.45	109.10	2483573
2017-12-19	109.52	110.86	108.51	109.17	1814736
2017-12-20	109.63	110.75	108.31	108.92	1607848
2017-12-21	109.32	109.63	108.32	108.47	2052918
2017-12-22	108.45	109.74	107.79	109.46	1447533
2017-12-26	109.58	110.69	108.20	108.50	1180612
2017-12-27	108.50	108.77	107.12	107.49	1768947
2017-12-28	108.00	108.41	107.45	108.07	1259931
2017-12-29	107.86	108.70	107.27	107.31	1370891
2018-01-02	107.99	109.21	107.99	108.69	1412062
2018-01-03	109.06	109.48	107.58	108.02	1519844
2018-01-04	108.10	109.76	106.50	108.86	1825534
2018-01-05	109.59	111.23	109.29	111.14	2055498
2018-01-08	110.76	111.63	109.05	109.10	1801721
2018-01-09	109.50	109.82	108.66	109.69	1584757
2018-01-10	109.16	109.94	108.78	109.63	1048811
2018-01-11	109.66	111.69	109.18	111.35	2063706
2018-01-12	112.10	115.05	111.64	114.84	2400068
2018-01-16	115.49	115.89	112.55	112.88	2022778
2018-01-17	114.49	114.79	112.57	112.80	2230787
2018-01-18	113.07	113.33	111.57	112.90	1566449
2018-01-19	113.10	115.00	112.34	114.73	1908248
2018-01-22	114.28	115.04	113.43	115.02	1784611
2018-01-23	115.10	116.28	113.86	114.70	2060136
2018-01-24	114.41	115.49	112.72	114.34	1728817
2018-01-25	114.68	115.52	113.06	115.07	1562625
2018-01-26	115.00	115.50	113.83	115.43	1632284
2018-01-29	115.03	116.58	114.54	116.35	1806100
2018-01-30	115.99	116.46	114.34	114.60	1921055
2018-01-31	114.77	116.65	113.74	115.00	1802799
2018-02-01	113.60	114.89	111.74	113.87	1436657
2018-02-02	112.53	112.89	108.67	108.83	2159934
2018-02-05	108.39	110.44	105.24	105.24	2024747
2018-02-06	103.03	108.49	101.07	107.85	2850463
2018-02-07	107.07	108.76	106.06	106.08	2124663
2018-02-08	105.74	106.35	101.54	101.58	3005255
2018-02-09	102.33	108.91	101.54	107.62	4168825
2018-02-12	108.17	108.69	103.68	104.74	5204155
2018-02-13	103.73	106.82	103.72	104.84	2483182
2018-02-14	103.79	107.77	103.21	105.87	2641963
2018-02-15	106.02	108.58	105.27	108.57	1975941
2018-02-16	108.25	109.57	107.56	107.96	2116775
2018-02-20	105.71	109.23	104.59	106.81	2430693
2018-02-21	106.81	108.26	105.57	105.69	1532838
2018-02-22	106.50	107.85	106.11	107.00	1825679
2018-02-23	107.67	107.70	104.46	106.61	2557745
2018-02-26	107.50	108.83	106.01	106.22	2825535
2018-02-27	106.32	107.41	103.09	103.93	2959335
2018-02-28	104.57	105.11	102.61	102.64	3570812
2018-03-01	102.94	105.40	102.07	104.09	2790804
2018-03-02	103.38	105.59	102.12	104.41	2334426
2018-03-05	103.48	103.85	100.24	102.64	3121900
2018-03-06	102.95	104.73	101.17	104.36	4489755
2018-03-07	90.25	90.84	86.85	89.25	22028282
2018-03-08	91.00	93.78	90.72	91.32	11477534
2018-03-09	91.89	92.75	91.08	92.70	4464309
2018-03-12	93.06	94.96	92.70	94.29	5354959
2018-03-13	94.48	96.24	94.21	94.42	4922608
2018-03-14	94.40	94.59	92.17	92.81	3243996
2018-03-15	94.08	95.43	93.45	94.16	2781710
2018-03-16	94.39	95.92	93.76	95.75	4172418
2018-03-19	95.31	95.74	93.96	94.57	3122838
2018-03-20	94.49	95.01	93.35	94.94	2837074
2018-03-21	94.46	95.91	94.05	94.72	3464388
2018-03-22	93.40	94.84	92.61	93.54	4472765
2018-03-23	93.70	94.25	91.81	91.95	2707652
2018-03-26	95.13	95.96	93.65	95.21	2648546
2018-03-27	95.68	95.68	93.06	93.63	1522358
2018-03-28	93.53	95.28	93.53	93.91	1983385
2018-03-29	94.57	95.47	94.35	94.90	2357783
2018-04-02	94.74	94.99	93.16	94.40	2603349
2018-04-03	95.27	95.67	94.33	94.88	1790165
2018-04-04	94.22	97.80	93.70	97.56	1938216
2018-04-05	97.94	100.07	96.69	99.00	2853430
2018-04-06	98.07	99.76	97.28	98.72	3015936
2018-04-09	99.70	100.24	98.65	98.74	1642727
2018-04-10	100.00	100.30	97.93	99.07	2434828
2018-04-11	98.45	99.03	97.92	98.25	1624665
2018-04-12	98.52	99.53	98.01	98.10	1493375
2018-04-13	98.69	98.80	96.66	97.13	1649424
2018-04-16	97.43	97.88	96.30	97.55	1727634
2018-04-17	98.18	99.25	97.97	98.87	1419419
2018-04-18	100.43	101.75	100.19	100.52	1705220
2018-04-19	100.16	100.38	97.92	98.90	1868707
2018-04-20	98.67	98.80	96.92	97.56	2376729
2018-04-23	97.43	98.02	96.47	97.51	2184534
2018-04-24	98.39	98.39	96.01	96.52	1851776
2018-04-25	96.34	97.52	95.12	96.91	1519106
2018-04-26	96.86	97.58	95.58	96.93	2998485
2018-04-27	96.75	97.76	96.47	97.36	1863935
2018-04-30	97.81	98.10	95.89	95.89	1749728
2018-05-01	95.83	96.34	95.02	95.93	1373255
2018-05-02	95.49	97.02	94.80	96.21	1524831
2018-05-03	95.68	96.08	94.39	95.56	1124746
2018-05-04	95.15	95.15	93.02	93.61	2933641
2018-05-07	93.62	93.98	92.20	92.80	2308769
2018-05-08	92.92	94.45	92.51	93.68	1944679
2018-05-09	93.29	93.95	92.08	93.55	1923238
2018-05-10	93.39	93.92	92.34	92.62	2737856
2018-05-11	91.88	93.95	90.21	93.89	3140190
2018-05-14	93.93	95.24	93.80	94.86	2659452
2018-05-15	94.01	96.08	94.01	95.29	2293504
2018-05-16	95.01	96.66	94.20	94.49	2716145
2018-05-17	94.71	95.00	93.80	94.29	1526656
2018-05-18	93.77	94.33	93.05	93.10	3067720
2018-05-21	93.78	94.72	93.51	93.82	2085286
2018-05-22	94.26	95.12	93.48	93.59	2533312
2018-05-23	92.54	93.73	92.27	93.68	1794811
2018-05-24	93.69	97.65	93.67	94.65	2221516
2018-05-25	94.69	96.04	94.19	95.18	2387711
2018-05-29	95.01	95.71	94.11	94.90	2866364
2018-05-30	95.61	96.71	94.70	96.35	3298617
2018-05-31	88.27	89.00	81.31	82.59	18431865
2018-06-01	83.15	83.40	81.01	81.28	7654631
2018-06-04	81.08	81.69	80.01	81.21	5765700
2018-06-05	81.40	83.29	81.21	82.95	5868174
2018-06-06	83.23	83.68	81.00	81.59	4617474
2018-06-07	82.05	82.48	81.08	81.96	4621272
2018-06-08	81.96	82.91	81.88	82.63	3988010
2018-06-11	82.50	84.25	82.47	83.95	3077397
2018-06-12	84.10	87.07	83.96	86.59	4562224
2018-06-13	86.72	88.78	86.31	87.98	5520086
2018-06-14	88.16	88.64	87.19	88.34	3407382
2018-06-15	88.27	88.58	87.29	88.02	4065364
2018-06-18	87.39	89.10	87.10	88.40	3134050
2018-06-19	87.60	87.79	86.27	87.27	3218869
2018-06-20	87.88	88.24	85.93	86.56	2192114
2018-06-21	86.52	87.35	86.06	86.22	2823954
2018-06-22	86.58	87.38	86.38	86.99	5743384
2018-06-25	87.12	87.36	85.94	86.55	1784378
2018-06-26	86.61	86.72	84.77	85.15	2369843
2018-06-27	85.32	85.32	83.50	83.53	2354771
2018-06-28	83.62	85.48	82.04	85.01	3439570
2018-06-29	85.00	86.40	84.77	85.00	2292476
2018-07-02	84.53	84.74	83.32	84.03	1965407
2018-07-03	84.30	84.86	83.46	83.55	812250
2018-07-05	83.79	84.13	83.21	83.99	1642342
2018-07-06	84.23	85.53	83.88	84.63	1464179
2018-07-09	84.65	85.83	84.26	84.67	2263692
2018-07-10	84.83	85.92	84.50	85.83	1764951
2018-07-11	85.73	85.84	83.73	85.20	2767145
2018-07-12	85.60	86.00	84.88	85.74	1833365
2018-07-13	85.95	87.09	85.55	86.75	1904139
2018-07-16	86.66	86.70	85.24	86.09	1629361
2018-07-17	86.08	87.44	85.81	86.73	2130538
2018-07-18	86.53	86.98	85.45	86.63	2001536
2018-07-19	86.71	87.82	86.23	87.49	2314871
2018-07-20	87.25	87.32	85.96	86.44	2606965
2018-07-23	86.34	88.36	86.12	87.99	2737971
2018-07-24	87.72	88.98	87.68	88.28	2895530
2018-07-25	88.42	89.76	88.10	89.40	2957503
2018-07-26	89.79	90.79	89.10	89.22	2341001
2018-07-27	89.55	90.01	87.46	87.99	1867017
2018-07-30	87.92	90.07	87.60	90.02	3026968
2018-07-31	90.00	91.33	89.40	91.28	2997688
2018-08-01	91.02	91.25	89.46	89.89	5689875
2018-08-02	89.56	91.04	89.42	90.66	2228798
2018-08-03	90.69	90.87	89.86	90.28	1392640
2018-08-06	90.35	91.17	89.85	90.79	1716594
2018-08-07	91.22	93.40	90.98	92.88	2118957
2018-08-08	92.88	92.88	91.27	91.62	2043698
2018-08-09	91.73	92.99	91.53	92.70	1738406
2018-08-10	92.06	93.13	91.91	92.43	1279593
2018-08-13	93.86	94.95	92.20	92.97	3336651
2018-08-14	93.00	94.84	93.00	94.53	2720671
2018-08-15	93.97	94.41	93.61	94.23	2907777
2018-08-16	95.30	96.00	94.13	95.05	3083109
2018-08-17	94.93	96.09	94.28	95.61	1821995
2018-08-20	96.00	96.00	94.91	94.98	3152530
2018-08-21	95.30	95.65	94.86	94.99	2602139
2018-08-22	94.88	95.00	93.14	93.32	4019374
2018-08-23	93.14	94.76	92.50	94.17	3106972
2018-08-24	93.90	94.16	93.01	93.46	2105186
2018-08-27	94.22	94.48	92.85	93.07	3021360
2018-08-28	93.03	93.89	92.84	93.38	3933219
2018-08-29	93.38	94.51	92.72	94.46	4330173
2018-08-30	89.60	90.38	79.77	79.78	25539545
2018-08-31	80.36	81.05	79.50	80.51	7458330
2018-09-04	80.45	81.70	79.17	79.98	8938229
2018-09-05	79.76	83.04	79.65	82.64	7281006
2018-09-06	82.92	83.29	81.44	82.12	5243926
2018-09-07	81.60	82.27	80.78	82.24	5507528
2018-09-10	82.42	83.97	82.41	83.90	4669690
2018-09-11	83.89	84.70	83.40	83.80	4685953
2018-09-12	83.94	85.09	83.39	84.97	4307268
2018-09-13	84.97	85.27	83.83	84.41	2937606
2018-09-14	84.27	84.87	83.57	84.57	3074893
2018-09-17	84.71	86.00	84.40	85.50	4448873
2018-09-18	85.00	85.66	84.56	85.21	4914206
2018-09-19	85.73	85.73	84.02	84.28	5389350
2018-09-20	84.60	86.30	84.05	86.22	5978575
2018-09-21	86.71	86.71	84.67	85.07	4206583
2018-09-24	84.60	85.93	84.23	85.63	2756734
2018-09-25	84.44	85.52	84.01	85.26	3409232
2018-09-26	85.71	85.71	84.30	84.36	5191298
2018-09-27	84.18	84.41	81.93	82.08	3527581
2018-09-28	82.39	82.39	80.94	81.55	3246025
2018-10-01	81.91	82.69	81.56	82.22	4749192
2018-10-02	82.41	82.97	81.43	81.64	2729498
2018-10-03	81.64	82.15	80.83	81.55	2995942
2018-10-04	81.12	81.68	80.85	81.11	2586456
2018-10-05	81.15	81.63	80.22	80.64	3639146
2018-10-08	80.63	82.47	80.63	82.28	2111363
2018-10-09	83.60	85.46	82.55	82.86	5335835
2018-10-10	82.92	85.10	82.34	84.23	4312232
2018-10-11	83.81	84.41	78.78	79.51	9635407
2018-10-12	81.16	81.43	79.66	81.14	3840394
2018-10-15	80.37	81.56	79.94	80.97	2866404
2018-10-16	81.29	86.98	80.47	86.50	11097746
2018-10-17	86.30	87.38	84.91	85.30	3731508
2018-10-18	85.36	86.51	84.39	84.80	2946941
2018-10-19	85.40	85.50	83.51	84.51	2621064
2018-10-22	84.82	85.31	83.12	83.52	2159111
2018-10-23	82.49	84.37	82.24	83.88	2528477
2018-10-24	84.00	85.08	82.16	82.43	3851120
2018-10-25	82.94	83.87	82.37	83.02	2988222
2018-10-26	81.72	84.08	81.34	83.28	2702443
2018-10-29	84.25	85.57	82.70	83.79	3317795
2018-10-30	84.21	85.08	83.68	84.34	2114075
2018-10-31	85.00	85.04	83.52	84.30	2630635
2018-11-01	84.22	85.61	83.84	84.90	2023309
2018-11-02	85.42	86.15	84.96	85.15	2998722
2018-11-05	85.21	86.48	84.90	86.08	1689002
2018-11-06	85.89	86.36	85.34	86.10	1576879
2018-11-07	86.61	86.81	85.63	86.45	2318747
2018-11-08	86.42	88.33	86.12	87.85	2981069
2018-11-09	87.69	87.94	85.93	86.38	2031878
2018-11-12	86.81	87.15	85.45	85.99	2902648
2018-11-13	86.39	87.23	85.92	86.94	1508107
2018-11-14	86.95	87.54	85.30	85.51	2864796
2018-11-15	85.14	85.92	83.03	85.52	2882219
2018-11-16	84.98	85.45	83.38	84.20	2737830
2018-11-19	84.15	85.45	83.55	84.03	2082370
2018-11-20	82.00	82.64	81.21	81.52	3665110
2018-11-21	81.93	83.08	81.52	82.13	2463181
2018-11-23	81.89	83.34	81.48	83.01	1208966
2018-11-26	84.94	84.94	82.02	83.15	3609461
2018-11-27	82.61	83.14	81.02	81.82	4560163
2018-11-28	82.13	83.77	81.73	83.32	5289624
2018-11-29	84.54	88.92	84.01	88.43	12183630
2018-11-30	88.63	89.48	86.73	86.77	6647066
2018-12-03	87.60	88.30	85.52	86.67	5059414
2018-12-04	86.35	87.15	84.83	86.25	3794907
2018-12-06	85.89	86.30	84.99	86.25	3171723
2018-12-07	85.15	85.85	83.23	83.39	3345854
2018-12-10	83.75	84.07	81.71	83.82	2820133
2018-12-11	84.67	86.04	83.76	84.81	2370234
2018-12-12	85.66	86.05	84.35	84.58	1690667
2018-12-13	84.77	85.48	84.77	85.05	1934340
2018-12-14	86.36	86.97	85.24	85.86	2980170
2018-12-17	85.74	86.95	84.50	85.01	3568958
2018-12-18	85.57	86.56	85.47	85.86	2879175
2018-12-19	85.90	87.83	85.60	86.23	4222818
2018-12-20	86.27	86.43	83.21	83.77	3410186
2018-12-21	83.93	85.58	83.02	83.46	5334046
2018-12-24	83.39	83.97	82.21	83.35	1474072
2018-12-26	83.92	88.36	83.92	88.02	3850520
2018-12-27	86.61	87.73	85.39	87.33	3204524
2018-12-28	87.75	88.64	87.32	87.73	2186477
2018-12-31	88.11	90.32	87.87	90.32	2598071
2019-01-02	89.80	91.53	89.04	91.20	3328353
2019-01-03	90.65	91.82	90.10	90.76	2789323
2019-01-04	91.71	93.64	91.37	92.89	3271750
2019-01-07	96.27	98.94	95.90	97.96	6433909
2019-01-08	98.33	98.98	96.76	98.60	3711449
2019-01-09	98.56	99.72	96.94	97.17	3258244
2019-01-10	94.01	96.93	94.01	96.41	3439942
2019-01-11	96.23	97.52	96.00	97.28	1733643
2019-01-14	97.00	97.85	96.07	97.23	2592410
2019-01-15	97.45	97.58	95.47	95.95	3076893
2019-01-16	95.72	96.18	93.77	93.86	3091642
2019-01-17	93.29	94.65	92.92	94.57	3139365
2019-01-18	95.29	95.74	94.49	94.66	2846283
2019-01-22	94.12	96.73	94.12	95.73	2161607
2019-01-23	95.42	96.27	93.84	94.44	2233305
2019-01-24	94.83	95.41	94.03	94.56	2578710
2019-01-25	95.19	97.15	95.19	96.92	2472872
2019-01-28	96.15	96.98	94.87	95.62	1468968
2019-01-29	95.55	96.46	95.06	96.20	2011680
2019-01-30	96.68	96.68	95.34	96.04	1416563
2019-01-31	96.15	96.89	95.55	96.83	2280748
2019-02-01	96.87	97.42	95.64	96.69	1754684
2019-02-04	96.72	98.60	96.13	98.54	1880166
2019-02-05	98.98	99.36	97.74	98.10	2376460
2019-02-06	97.78	98.10	97.07	97.79	1339771
2019-02-07	97.44	98.99	96.82	98.29	1566717
2019-02-08	97.81	98.29	97.29	97.65	1312059
2019-02-11	97.64	98.23	97.26	97.60	1178927
2019-02-12	98.34	98.71	97.97	98.08	1743238
2019-02-13	98.45	98.97	97.55	98.56	2039911
2019-02-14	98.06	99.10	97.67	98.53	1613481
2019-02-15	99.16	100.12	98.61	98.85	1570780
2019-02-19	99.40	99.44	98.41	99.05	1936408
2019-02-20	99.21	100.01	98.36	99.19	2205734
2019-02-21	98.95	98.95	97.70	98.12	1017169
2019-02-22	98.29	98.57	96.46	97.11	1997147
2019-02-25	97.80	98.40	97.16	97.28	2163720
2019-02-26	97.29	97.52	95.80	96.49	2621543
2019-02-27	96.19	96.60	94.75	95.77	2892520
2019-02-28	95.55	96.70	95.14	96.33	2551587
2019-03-01	96.86	97.39	95.95	96.36	2153468
2019-03-04	96.42	97.05	95.01	95.27	1945296
2019-03-05	96.14	96.14	95.08	95.47	2565572
2019-03-06	97.66	101.09	95.20	100.35	10496180
2019-03-07	99.43	103.51	99.04	103.16	5266004
2019-03-08	102.42	104.19	101.13	102.40	2332404
2019-03-11	102.19	103.91	101.66	103.84	2199826
2019-03-12	104.27	104.49	101.96	102.45	1885652
2019-03-13	102.62	103.22	102.20	102.56	1746530
2019-03-14	101.75	101.75	99.84	100.65	2565984
2019-03-15	100.52	100.79	99.51	99.86	3499454
2019-03-18	100.41	101.08	99.77	101.03	1738146
2019-03-19	101.14	102.23	100.81	101.31	2081108
2019-03-20	101.31	102.32	101.06	101.35	2119876
2019-03-21	101.74	102.39	101.30	101.41	1341646
2019-03-22	101.04	102.15	101.00	101.43	1423172
2019-03-25	101.40	102.56	101.28	101.96	1801225
2019-03-26	102.70	102.84	101.43	101.77	1280383
2019-03-27	102.07	105.15	101.46	104.22	2594729
2019-03-28	104.28	104.75	103.43	103.47	1332470
2019-03-29	103.73	105.24	103.27	105.04	1897430
2019-04-01	105.60	105.65	102.55	103.72	1922425
2019-04-02	103.31	104.31	102.76	104.11	1824204
2019-04-03	104.10	105.87	103.92	104.71	2025052
2019-04-04	104.72	105.97	104.10	105.63	1886320
2019-04-05	105.63	106.90	105.28	105.99	2615041
2019-04-08	104.42	104.93	102.02	102.44	3993685
2019-04-09	102.00	103.38	101.49	102.60	2913253
2019-04-10	102.85	103.75	102.76	103.43	2409032
2019-04-11	103.56	104.79	103.37	104.65	1393150
2019-04-12	104.77	105.00	104.11	104.45	1422756
2019-04-15	104.69	107.00	104.53	106.81	2553635
2019-04-16	107.05	107.59	105.90	106.31	1212534
2019-04-17	106.47	108.18	105.86	108.00	1536660
2019-04-18	108.66	109.05	107.98	108.67	1625531
2019-04-22	108.70	109.28	107.93	108.20	1603896
2019-04-23	108.21	109.57	107.18	109.30	1895114
2019-04-24	109.57	110.72	109.35	110.21	1386347
2019-04-25	110.06	111.53	109.40	110.76	1292960
2019-04-26	110.42	110.64	109.16	109.94	1438853
2019-04-29	110.16	111.04	109.46	110.98	1771496
2019-04-30	111.40	111.61	110.62	111.28	1639567
2019-05-01	111.29	111.36	109.64	109.65	1010627
2019-05-02	109.75	110.20	108.22	109.45	1508013
2019-05-03	109.70	110.18	108.36	108.82	1529694
2019-05-06	107.68	108.80	106.24	108.62	1577166
2019-05-07	107.99	108.07	104.42	105.45	2367983
2019-05-08	104.73	106.71	104.67	106.11	1592996
2019-05-09	105.43	106.43	104.87	105.64	1525168
2019-05-10	105.42	105.42	102.97	104.02	2163663
2019-05-13	102.62	102.62	99.01	99.34	2739370
2019-05-14	99.29	99.78	98.50	98.75	2947767
2019-05-15	98.16	100.42	97.83	100.20	1870562
2019-05-16	100.51	102.25	100.40	100.89	2052760
2019-05-17	100.47	101.03	99.40	100.39	1877923
2019-05-20	99.90	100.42	99.16	100.06	1878236
2019-05-21	99.65	100.18	97.60	99.77	1961511
2019-05-22	99.89	101.22	99.55	99.57	1425074
2019-05-23	99.16	99.44	96.69	97.46	2659887
2019-05-24	98.13	98.77	97.51	98.42	2191321
2019-05-28	98.42	98.95	96.94	97.27	3131255
2019-05-29	96.26	96.98	95.11	95.32	3289703
2019-05-30	96.17	100.82	96.06	98.31	4004198
2019-05-31	97.57	101.77	97.00	101.59	3477867
2019-06-03	101.59	102.75	100.24	100.69	2242188
2019-06-04	101.18	101.92	100.04	100.69	2256995
2019-06-05	100.87	101.45	99.88	100.29	1806450
2019-06-06	100.18	102.60	100.18	102.22	1619874
2019-06-07	102.58	103.73	102.15	102.64	1782686
2019-06-10	102.70	104.41	102.36	103.78	2186894
2019-06-11	108.00	108.30	105.36	106.53	3479615
2019-06-12	106.15	108.16	106.15	108.05	1778962
2019-06-13	108.27	108.73	107.10	108.66	1672566
2019-06-14	108.98	111.12	108.93	110.31	3320795
2019-06-17	110.43	110.76	107.96	108.13	2148780
2019-06-18	109.25	110.11	108.67	109.47	1899236
2019-06-19	109.50	109.72	107.64	109.37	1869968
2019-06-20	110.50	111.06	109.43	110.79	1678179
2019-06-21	110.89	112.50	110.46	112.19	3037065
2019-06-24	112.30	113.38	111.75	112.71	2007750
2019-06-25	112.61	112.68	108.75	108.95	2393146
2019-06-26	109.00	110.05	108.33	109.07	1407923
2019-06-27	109.23	109.23	108.03	108.14	1155904
2019-06-28	107.98	108.57	106.58	107.39	3885879
2019-07-01	108.79	110.34	108.75	110.09	2110905
2019-07-02	110.09	110.11	107.92	109.08	1841890
2019-07-03	109.39	110.43	109.02	109.75	1149736
2019-07-05	108.98	109.94	107.92	109.64	1024103
2019-07-08	109.32	110.49	109.00	110.26	1642451
2019-07-09	109.83	111.80	109.27	111.49	2045111
2019-07-10	111.62	112.18	111.23	111.69	1469342
2019-07-11	112.12	112.49	110.67	110.97	1407185
2019-07-12	111.14	112.47	110.65	112.43	1209261
2019-07-15	112.47	112.87	111.50	111.75	1194941
2019-07-16	111.84	112.44	111.47	112.32	1210645
2019-07-17	112.44	112.67	111.54	112.25	1262925
2019-07-18	111.94	111.98	109.52	110.12	1473752
2019-07-19	110.50	110.50	108.15	108.20	1245711
2019-07-22	108.09	108.35	107.00	107.55	1348148
2019-07-23	107.60	107.77	104.32	105.49	2187616
2019-07-24	105.32	106.70	104.76	106.24	1192466
2019-07-25	106.18	106.85	105.53	106.55	1232262
2019-07-26	106.55	106.55	105.85	106.10	1504659
2019-07-29	106.01	106.22	103.54	103.84	1714238
2019-07-30	103.47	103.86	101.19	101.49	1806232
2019-07-31	101.50	102.94	100.05	101.75	2641374
2019-08-01	101.45	103.83	94.70	97.69	4272587
2019-08-02	97.43	98.93	96.33	96.87	2424528
2019-08-05	94.60	94.78	91.88	92.86	4313304
2019-08-06	92.89	93.66	91.74	92.72	2840579
2019-08-07	92.12	93.36	91.25	92.38	2237506
2019-08-08	92.26	93.18	91.62	92.92	1858374
2019-08-09	92.86	92.86	89.90	90.09	2152998
2019-08-12	89.92	91.34	89.41	91.00	2277668
2019-08-13	91.09	98.41	90.41	94.60	4287797
2019-08-14	92.30	94.08	92.13	93.17	2455066
2019-08-15	93.72	94.92	92.34	93.14	1564899
2019-08-16	93.89	94.55	93.40	93.71	1686625
2019-08-19	95.17	96.40	94.64	96.20	2303834
2019-08-20	95.81	95.99	93.49	93.63	1512447
2019-08-21	95.84	96.23	94.88	96.08	1556872
2019-08-22	96.03	97.43	95.95	97.21	1355023
2019-08-23	96.92	98.09	94.83	95.16	2533329
2019-08-26	96.35	96.59	94.52	95.87	2595966
2019-08-27	96.37	97.97	95.88	96.75	2292666
2019-08-28	96.45	99.87	96.28	99.60	2972706
2019-08-29	102.50	104.24	96.68	97.67	6131275
2019-08-30	98.25	101.93	97.91	101.53	3975403
2019-09-03	101.19	102.15	99.88	101.99	2110933
2019-09-04	102.86	105.18	102.51	105.00	2570467
2019-09-05	106.43	108.29	106.19	107.63	2448533
2019-09-06	107.68	109.72	107.17	109.62	2531158
2019-09-09	109.87	110.72	107.71	108.90	2687108
2019-09-10	108.55	110.02	106.81	109.93	1826153
2019-09-11	111.02	112.65	110.42	111.36	3242855
2019-09-12	111.83	112.91	111.01	111.94	1550339
2019-09-13	111.89	113.12	111.51	112.86	1801589
2019-09-16	112.10	112.14	109.51	109.56	1746594
2019-09-17	109.74	111.10	109.25	111.04	1247804
2019-09-18	111.36	112.27	110.38	112.26	1748303
2019-09-19	112.46	112.92	111.68	111.74	1576588
2019-09-20	111.96	113.67	111.04	111.07	2574954
2019-09-23	111.10	113.94	111.10	113.42	1994105
2019-09-24	113.67	114.51	111.82	113.37	1694622
2019-09-25	113.37	114.16	111.85	112.95	1352368
2019-09-26	113.51	113.58	111.33	112.46	1392119
2019-09-27	113.29	114.42	112.60	114.30	1840219
2019-09-30	114.46	115.79	113.86	114.16	2026362
2019-10-01	115.09	115.09	113.00	113.25	1658272
2019-10-02	112.25	113.37	111.01	113.07	2460576
2019-10-03	112.77	113.14	110.65	112.92	1947156
2019-10-04	113.21	116.59	113.15	115.73	2596205
2019-10-07	115.13	115.66	111.83	112.16	1777012
2019-10-08	111.11	114.10	110.81	112.48	1747850
2019-10-09	113.16	114.69	112.92	112.99	1545864
2019-10-10	113.25	114.03	112.30	113.91	1115153
2019-10-11	115.00	116.59	114.80	115.19	2202706
2019-10-14	115.35	115.98	114.93	115.02	1162701
2019-10-15	115.00	116.63	115.00	116.51	1241212
2019-10-16	116.66	116.99	115.80	116.90	1645488
2019-10-17	117.27	117.62	116.71	117.37	1124662
2019-10-18	117.20	118.04	116.86	116.98	1348725
2019-10-21	117.26	117.51	115.95	116.69	1354747
2019-10-22	117.45	119.71	117.44	118.44	2013812
2019-10-23	117.86	118.10	115.51	116.63	1378873
2019-10-24	116.24	116.74	115.00	115.60	1172464
2019-10-25	115.21	116.20	114.02	114.55	1439216
2019-10-28	114.92	115.40	113.37	113.42	1695132
2019-10-29	113.73	114.34	112.54	112.58	1150388
2019-10-30	112.36	112.67	110.80	112.06	1200906
2019-10-31	111.71	112.06	109.25	110.40	1812494
2019-11-01	111.14	112.40	110.67	111.74	1290436
2019-11-04	112.06	112.89	111.52	112.21	1105918
2019-11-05	111.84	114.07	111.82	113.28	1260637
2019-11-06	113.08	113.39	112.29	112.79	830135
2019-11-07	113.37	114.83	112.40	112.47	1265135
2019-11-08	112.31	112.85	109.99	110.35	1299776
2019-11-11	109.79	109.83	107.91	108.93	1450912
2019-11-12	108.50	109.00	107.60	107.69	1697854
2019-11-13	107.69	108.46	106.22	108.40	1601632
2019-11-14	108.82	109.33	107.45	108.75	1311696
2019-11-15	109.37	109.45	107.76	108.85	1223258
2019-11-18	108.54	109.50	108.29	109.06	1428464
2019-11-19	108.78	109.28	106.59	106.88	1262487
2019-11-20	107.25	108.35	106.42	107.26	1339665
2019-11-21	107.32	109.49	107.00	108.00	1540978
2019-11-22	108.55	110.16	108.03	109.04	2030744
2019-11-25	109.83	113.35	109.75	112.39	3381895
2019-11-26	95.76	98.98	92.65	95.26	23935232
2019-11-27	94.50	94.68	92.85	93.03	7360008
2019-11-29	92.76	93.05	91.20	91.46	3004817
2019-12-02	91.50	91.59	89.09	89.47	8045327
2019-12-03	88.54	90.08	88.26	88.65	3511169
2019-12-04	89.36	90.10	88.68	89.26	3946487
2019-12-05	89.95	91.59	89.44	90.80	4687879
2019-12-06	91.43	92.59	91.17	92.24	3195445
2019-12-09	92.10	93.42	91.87	93.20	3066662
2019-12-10	93.04	94.26	91.18	91.55	2658523
2019-12-11	91.51	91.68	89.88	91.50	2259201
2019-12-12	91.46	93.00	91.25	92.55	2865654
2019-12-13	92.39	93.92	91.92	93.59	3749954
2019-12-16	94.00	94.57	92.57	94.22	3070309
2019-12-17	94.48	94.94	92.02	92.04	3266295
2019-12-18	92.28	92.38	91.14	91.83	2366467
2019-12-19	91.87	92.64	91.52	92.10	2245781
2019-12-20	92.52	94.12	92.10	94.06	3744768
2019-12-23	94.11	94.50	92.30	92.44	2413921
2019-12-24	92.76	93.39	92.46	93.23	952893
2019-12-26	93.30	93.30	91.84	92.08	1617232
2019-12-27	92.11	92.96	91.94	92.84	2768333
2019-12-30	92.81	94.01	92.34	93.49	3409578
2019-12-31	93.67	94.38	93.38	94.05	1873467
2020-01-02	94.69	94.69	93.30	93.78	2157095
2020-01-03	93.01	93.58	92.50	93.03	2103443
2020-01-06	91.59	93.06	90.88	93.03	3431928
2020-01-07	92.61	93.39	91.77	91.93	2975340
2020-01-08	91.95	91.95	89.79	89.79	5915431
2020-01-09	89.27	91.16	89.12	91.06	4132667
2020-01-10	91.36	91.98	90.64	91.35	2682390
2020-01-13	90.76	91.52	90.46	90.77	3509535
2020-01-14	89.83	90.73	88.62	90.57	4549207
2020-01-15	90.04	90.92	89.86	90.75	3945175
2020-01-16	91.17	91.92	90.83	91.08	2142335
2020-01-17	91.00	91.73	90.87	91.55	2447311
2020-01-21	91.24	91.55	89.45	89.50	9623985
2020-01-22	89.96	90.75	89.69	89.87	3153779
2020-01-23	89.20	89.55	87.91	87.94	3679702
2020-01-24	88.00	88.65	87.34	87.71	4061341
2020-01-27	86.73	88.88	86.19	88.40	2805527
2020-01-28	88.52	88.91	86.64	86.76	3821484
2020-01-29	87.13	87.40	86.04	86.11	2028715
2020-01-30	85.70	87.75	85.37	87.61	2497032
2020-01-31	87.42	87.55	86.23	87.07	2704686
2020-02-03	87.56	88.25	87.14	87.51	1906023
2020-02-04	88.25	89.54	87.86	88.31	1588072
2020-02-05	88.84	89.08	88.13	88.71	1314958
2020-02-06	88.98	88.98	87.87	87.94	1815663
2020-02-07	87.89	87.89	86.66	87.14	1286510
2020-02-10	87.18	87.42	86.77	87.18	1201925
2020-02-11	87.30	88.71	87.30	88.19	1708171
2020-02-12	88.49	89.63	88.25	89.52	1370609
2020-02-13	89.21	89.46	88.04	89.27	1200367
2020-02-14	88.89	88.95	88.01	88.68	1690303
2020-02-18	88.90	91.17	88.90	91.08	2078829
2020-02-19	91.11	92.55	90.52	91.99	2154874
2020-02-20	91.91	93.61	91.80	93.22	1979469
2020-02-21	92.71	94.08	92.40	93.89	2279182
2020-02-24	92.34	92.72	90.10	91.04	2805325
2020-02-25	91.62	92.36	88.51	88.67	2739614
2020-02-26	89.45	89.87	87.66	87.75	2372200
2020-02-27	86.76	88.19	84.81	85.30	3271132
2020-02-28	83.37	83.74	80.69	83.03	4580498
2020-03-02	83.23	84.71	80.91	84.56	3936858
2020-03-03	84.10	84.75	80.71	81.82	3248608
2020-03-04	81.22	82.49	78.07	78.91	7807304
2020-03-05	78.63	79.73	77.51	77.99	4237254
2020-03-06	76.00	80.54	75.56	80.24	3880012
2020-03-09	75.44	84.66	75.12	83.51	5052676
2020-03-10	85.08	88.95	84.32	88.06	4897218
2020-03-11	86.32	87.79	83.06	83.67	3447296
2020-03-12	80.12	81.90	70.10	70.35	6504178
2020-03-13	73.23	74.85	69.49	74.70	5591647
2020-03-16	68.57	74.91	66.85	67.02	5182719
2020-03-17	68.55	77.98	68.00	76.45	5021610
2020-03-18	73.09	77.34	60.20	65.57	4355619
2020-03-19	65.63	77.64	64.26	70.87	4218428
2020-03-20	72.08	78.77	71.32	75.97	5334657
2020-03-23	76.71	83.76	73.19	76.37	4496210
2020-03-24	82.20	82.99	77.03	79.66	3509263
2020-03-25	79.83	82.80	76.13	76.37	3022471
2020-03-26	76.77	79.54	76.06	78.14	3507770
2020-03-27	76.58	78.79	75.23	77.05	2863585
2020-03-30	77.00	80.56	77.00	79.85	2910513
2020-03-31	76.87	77.63	72.76	73.47	5923906
2020-04-01	71.33	75.00	70.58	72.94	4847000
2020-04-02	72.12	72.94	68.81	70.46	4696718
2020-04-03	70.52	71.39	68.43	70.24	2416755
2020-04-06	72.40	76.41	71.31	76.28	3555734
2020-04-07	78.04	80.12	75.72	76.24	2967901
2020-04-08	76.62	80.30	76.35	79.22	2425567
2020-04-09	79.64	80.72	76.97	77.56	2498619
2020-04-13	77.22	77.43	75.01	76.17	2374272
2020-04-14	77.13	80.43	77.02	79.88	2313641
2020-04-15	78.52	78.61	76.58	78.09	1726121
2020-04-16	77.68	82.19	77.68	80.43	2056964
2020-04-17	81.82	81.97	79.26	81.73	2609676
2020-04-20	80.24	80.85	79.00	79.19	1832206
2020-04-21	77.98	78.73	76.47	77.74	2556491
2020-04-22	79.05	79.11	77.11	77.25	1466681
2020-04-23	76.22	76.49	74.06	74.93	4372926
2020-04-24	75.65	75.80	74.28	74.54	2541880
2020-04-27	75.29	81.70	75.11	80.27	3092067
2020-04-28	81.71	82.89	79.83	80.79	1985150
2020-04-29	81.87	82.00	79.68	80.86	1539966
2020-04-30	80.23	80.58	78.32	79.67	2300174
2020-05-01	78.50	79.39	77.00	77.39	1665434
2020-05-04	76.94	77.96	76.33	77.82	1529749
2020-05-05	77.94	78.90	76.15	76.55	1712276
2020-05-06	77.01	78.15	75.31	75.66	1943439
2020-05-07	75.96	78.53	75.96	76.69	2598680
2020-05-08	77.97	79.17	77.80	78.05	1884981
2020-05-11	78.00	78.58	76.63	77.91	2205645
2020-05-12	77.82	78.86	75.97	76.33	1895691
2020-05-13	76.09	76.42	73.55	74.46	1840088
2020-05-14	75.33	75.56	72.12	75.53	2216528
2020-05-15	75.28	76.21	74.65	75.07	1975016
2020-05-18	77.41	78.89	76.88	78.59	2976309
2020-05-19	78.73	81.20	78.71	79.99	2072967
2020-05-20	80.60	81.63	79.51	79.61	2381058
2020-05-21	79.16	81.26	78.83	81.22	1642986
2020-05-22	81.41	82.41	79.78	81.70	2403903
2020-05-26	84.15	85.43	83.58	85.20	3584232
2020-05-27	87.00	88.17	85.88	87.53	4501491
2020-05-28	96.86	99.82	95.05	97.64	13552068
2020-05-29	97.02	99.31	96.06	97.87	3935073
2020-06-01	97.41	98.00	95.58	96.25	3060765
2020-06-02	96.75	99.61	96.75	96.98	3926426
2020-06-03	97.73	98.08	94.54	94.57	2375588
2020-06-04	94.26	95.96	92.24	93.26	2674844
2020-06-05	94.80	95.25	92.34	92.90	3719781
2020-06-08	92.73	94.05	91.81	93.73	3192689
2020-06-09	93.74	93.96	92.27	92.58	2432557
2020-06-10	92.66	93.00	91.04	91.47	2687771
2020-06-11	90.47	90.94	88.85	89.10	2505664
2020-06-12	89.85	90.25	86.13	87.77	2800081
2020-06-15	86.01	89.75	85.51	89.11	2414127
2020-06-16	91.00	91.88	89.47	91.13	2352760
2020-06-17	91.57	91.82	88.98	89.09	1849086
2020-06-18	88.91	90.93	88.60	90.69	2603322
2020-06-19	91.13	91.94	88.50	88.80	2866831
2020-06-22	88.09	90.36	87.88	90.29	1569868
2020-06-23	90.76	90.95	89.16	89.75	1797319
2020-06-24	89.38	90.33	87.58	90.10	2738265
2020-06-25	90.00	93.23	88.70	93.11	3134867
2020-06-26	93.48	96.20	92.11	92.62	4310619
2020-06-29	92.93	94.81	91.41	93.67	1880192
2020-06-30	92.82	93.53	90.65	92.68	3582277
2020-07-01	92.18	93.84	92.04	93.39	2399000
2020-07-02	93.76	94.34	92.90	93.61	2606547
2020-07-06	94.98	95.24	89.27	89.78	3456772
2020-07-07	89.75	91.04	88.96	90.50	2224689
2020-07-08	90.23	90.48	89.68	90.29	1789942
2020-07-09	91.26	92.00	89.66	91.34	1962807
2020-07-10	91.04	91.93	90.48	91.87	1555868
2020-07-13	92.24	94.11	91.76	92.31	2261394
2020-07-14	91.11	94.51	91.01	94.36	1882915
2020-07-15	94.97	95.99	94.59	95.71	1997069
2020-07-16	97.25	99.00	96.12	96.63	2813290
2020-07-17	96.77	96.91	95.41	95.46	1444976
2020-07-20	97.18	98.88	95.47	97.12	2216750
2020-07-21	97.23	98.31	95.67	96.07	1933825
2020-07-22	95.52	97.28	95.05	97.12	1288836
2020-07-23	96.98	97.27	95.93	96.32	1754069
2020-07-24	96.41	97.25	95.34	95.60	1205495
2020-07-27	95.98	95.98	94.09	95.42	1298261
2020-07-28	95.31	95.90	94.54	95.64	1359291
2020-07-29	95.87	96.59	94.75	95.02	1559369
2020-07-30	94.16	95.11	93.79	93.95	1682629
2020-07-31	93.71	93.71	92.23	93.35	1805690
2020-08-03	94.01	94.63	92.74	94.51	1516680
2020-08-04	94.63	96.24	94.42	95.90	1976211
2020-08-05	96.32	97.11	95.44	95.82	1010892
2020-08-06	95.75	95.95	94.86	95.60	1080530
2020-08-07	96.17	97.03	95.64	96.49	1345214
2020-08-10	96.49	97.93	96.25	97.74	1797599
2020-08-11	97.88	98.52	95.91	96.49	1345377
2020-08-12	96.82	99.40	95.87	99.21	2326895
2020-08-13	98.57	98.84	96.86	97.27	1909096
2020-08-14	97.21	99.64	96.74	98.84	1864149
2020-08-17	99.66	101.88	99.64	100.87	1709705
2020-08-18	101.31	101.49	97.81	99.24	1627494
2020-08-19	100.05	100.52	99.04	99.75	1844949
2020-08-20	99.27	99.64	98.69	98.91	1212606
2020-08-21	98.70	100.49	98.23	100.30	1482052
2020-08-24	101.01	102.56	99.74	102.29	1923032
2020-08-25	102.60	102.85	100.84	102.64	1779451
2020-08-26	102.59	104.64	102.28	104.24	3093233
2020-08-27	99.57	101.86	96.54	96.72	8814523
2020-08-28	97.22	97.43	93.65	94.73	4675747
2020-08-31	94.50	96.61	93.92	96.27	2594360
2020-09-01	96.22	96.37	93.52	93.68	3014987
2020-09-02	94.06	94.97	93.76	94.70	1926260
2020-09-03	94.96	95.46	92.43	92.92	2216928
2020-09-04	93.32	93.32	90.05	91.23	2561542
2020-09-08	90.58	90.95	88.59	89.83	2926155
2020-09-09	89.65	92.52	89.35	91.81	2383974
2020-09-10	91.52	91.98	89.75	90.25	2054903
2020-09-11	90.49	90.80	89.85	90.05	1979960
2020-09-14	90.83	90.86	87.89	88.92	2205385
2020-09-15	88.99	89.87	88.29	88.65	1226730
2020-09-16	89.10	90.08	88.31	89.26	2008892
2020-09-17	88.08	89.04	87.73	88.54	1761131
2020-09-18	89.15	89.15	87.49	88.02	2553997
2020-09-21	87.45	87.67	84.41	85.97	1978893
2020-09-22	86.22	87.04	85.71	86.80	1407591
2020-09-23	86.86	88.11	86.57	86.72	1933696
2020-09-24	86.83	89.07	86.67	88.43	1915866
2020-09-25	87.49	89.91	87.14	89.42	2642330
2020-09-28	90.25	91.38	89.75	90.94	1684564
2020-09-29	90.92	91.20	89.81	89.87	1233845
2020-09-30	90.28	92.32	90.26	91.34	1915692
2020-10-01	91.64	93.38	91.59	91.87	1700157
2020-10-02	90.65	91.92	90.15	90.76	1792829
2020-10-05	91.22	91.69	89.45	89.98	2215520
2020-10-06	90.61	92.45	88.12	88.68	1905084
2020-10-07	89.84	90.93	89.45	90.55	1748981
2020-10-08	91.00	91.81	90.43	91.53	1658830
2020-10-09	92.07	94.73	91.82	93.64	2039132
2020-10-12	94.28	96.91	93.77	95.56	2475261
2020-10-13	95.48	97.68	95.16	96.63	2053275
2020-10-14	96.61	97.00	94.48	95.16	1321224
2020-10-15	94.56	96.92	94.01	96.54	1486580
2020-10-16	96.41	97.12	95.15	95.56	1866931
2020-10-19	96.06	96.58	94.75	95.00	1312586
2020-10-20	95.70	96.89	95.13	95.41	1756636
2020-10-21	95.70	95.93	94.64	94.84	1169618
2020-10-22	94.70	95.18	93.58	93.84	1632098
2020-10-23	94.55	96.05	93.81	95.47	2030120
2020-10-26	94.90	94.91	92.03	92.53	1567781
2020-10-27	92.59	94.05	92.59	92.82	1265591
2020-10-28	91.81	92.88	90.52	90.58	1598640
2020-10-29	90.32	92.57	90.15	91.91	1525125
2020-10-30	90.98	91.51	89.14	90.32	1429334
2020-11-02	91.53	91.57	89.79	91.12	1259804
2020-11-03	92.10	94.94	91.75	93.65	1894128
2020-11-04	94.23	96.79	92.85	95.25	1610887
2020-11-05	96.13	96.34	93.95	95.10	1453840
2020-11-06	95.74	95.99	93.59	95.53	1538845
2020-11-09	97.96	101.25	95.86	95.87	2405565
2020-11-10	94.74	96.07	93.92	94.97	1780711
2020-11-11	95.99	96.13	94.15	94.32	1495961
2020-11-12	94.71	94.71	92.59	93.19	1869535
2020-11-13	93.42	95.05	93.39	94.95	1449916
2020-11-16	95.81	95.98	94.95	95.61	1707533
2020-11-17	94.55	95.15	93.48	93.82	1530260
2020-11-18	94.35	95.56	93.60	93.65	1873186
2020-11-19	93.49	94.80	92.50	94.55	1605189
2020-11-20	94.29	96.92	94.02	94.97	1680973
2020-11-23	95.72	98.06	95.23	97.61	2787650
2020-11-24	107.38	112.78	104.98	111.35	9481471
2020-11-25	111.06	112.93	109.90	111.73	3665627
2020-11-27	111.10	111.41	109.14	109.90	1379169
2020-11-30	109.35	109.92	107.89	109.24	2186246
2020-12-01	110.05	112.42	109.22	112.39	2039649
2020-12-02	111.67	112.65	110.94	111.63	1502524
2020-12-03	110.89	114.32	110.70	112.12	2253028
2020-12-04	111.57	113.48	110.77	112.51	1955828
2020-12-07	112.33	112.65	111.20	111.95	2024643
2020-12-08	111.26	111.89	109.01	109.46	1973485
2020-12-09	110.41	111.89	109.78	110.86	1898000
2020-12-10	110.66	110.75	107.79	108.29	2437775
2020-12-11	107.93	108.21	106.03	106.55	2065852
2020-12-14	107.88	108.25	106.27	107.68	2760542
2020-12-15	108.31	110.61	107.92	110.04	2899712
2020-12-16	109.39	113.48	109.39	112.85	3202391
2020-12-17	113.27	114.17	112.31	113.05	2074625
2020-12-18	113.11	113.54	111.53	111.88	3392395
2020-12-21	111.28	112.53	110.34	111.52	2369339
2020-12-22	111.37	111.37	108.13	108.98	1882712
2020-12-23	109.43	109.43	107.52	107.62	1535176
2020-12-24	107.88	109.04	107.49	109.03	651811
2020-12-28	109.51	109.69	107.64	107.93	1299116
2020-12-29	108.78	109.62	107.60	109.10	1681356
2020-12-30	109.15	109.81	107.47	107.80	1146244
2020-12-31	107.94	108.30	106.90	108.04	1121297
2021-01-04	107.63	108.34	105.31	106.94	1664836
2021-01-05	106.31	107.75	106.14	107.13	1620862
2021-01-06	106.90	113.25	106.79	112.97	3097335
2021-01-07	112.99	115.00	111.89	114.75	2508533
2021-01-08	114.72	115.45	112.19	112.97	1928231
2021-01-11	112.50	113.10	111.17	112.43	2144633
2021-01-12	112.38	114.42	112.05	114.18	1482251
2021-01-13	113.79	114.08	112.31	112.47	1229551
2021-01-14	112.67	112.96	109.65	109.97	1996306
2021-01-15	109.31	109.70	107.79	108.34	1881925
2021-01-19	108.59	109.60	107.12	108.05	1745453
2021-01-20	108.23	108.45	106.32	107.54	1940204
2021-01-21	108.63	109.44	107.63	107.79	1431156
2021-01-22	107.64	108.21	106.13	107.88	1160383
2021-01-25	107.64	108.18	105.75	106.37	1605819
2021-01-26	106.26	106.78	104.94	105.70	1545622
2021-01-27	104.98	105.07	99.62	101.56	2897706
2021-01-28	101.67	103.92	101.29	102.87	2034476
2021-01-29	102.25	103.39	101.34	101.66	1694301
2021-02-01	102.08	102.32	100.23	100.86	1262577
2021-02-02	101.85	104.63	101.53	104.02	2766808
2021-02-03	103.76	105.29	103.26	104.94	1835424
2021-02-04	105.11	106.21	104.52	106.14	1516779
2021-02-05	106.75	107.52	105.15	105.65	1615356
2021-02-08	106.07	107.30	105.66	107.07	1681916
2021-02-09	107.29	109.88	106.69	109.82	1863633
2021-02-10	109.82	111.09	109.72	110.25	1721138
2021-02-11	110.59	111.94	108.36	109.09	1176210
2021-02-12	108.68	109.89	107.50	108.38	811940
2021-02-16	108.43	108.63	106.71	107.65	1462275
2021-02-17	107.19	108.61	106.28	108.32	1284162
2021-02-18	105.96	108.47	105.04	107.76	1863130
2021-02-19	108.32	108.42	106.98	107.90	1705579
2021-02-22	107.42	107.50	104.87	104.88	2247019
2021-02-23	104.79	105.05	102.10	102.98	2226473
2021-02-24	102.14	102.50	99.73	101.13	2482849
2021-02-25	98.75	99.86	97.69	98.88	3412249
2021-02-26	99.59	100.72	98.07	98.20	3058213
2021-03-01	98.80	100.38	98.50	99.23	1890006
2021-03-02	99.95	99.95	96.54	98.95	3431246
2021-03-03	96.18	104.69	95.86	101.88	5164505
2021-03-04	101.80	103.94	100.30	101.81	3035258
2021-03-05	102.47	104.54	100.21	104.08	2407623
2021-03-08	104.49	109.32	103.24	108.07	2903410
2021-03-09	108.63	109.87	106.45	107.59	1822691
2021-03-10	109.00	109.11	107.54	107.83	1403634
2021-03-11	107.72	108.82	107.02	108.57	1596851
2021-03-12	108.56	109.34	107.37	108.61	1102000
2021-03-15	108.56	109.37	107.26	109.30	1578225
2021-03-16	109.42	110.29	108.20	109.04	1137258
2021-03-17	108.85	108.96	107.29	107.70	1703230
2021-03-18	106.00	107.13	104.58	105.25	2586050
2021-03-19	104.71	108.63	104.57	108.12	2694885
2021-03-22	108.20	110.75	107.45	110.25	2208833
2021-03-23	109.98	111.31	109.63	109.86	1765655
2021-03-24	109.72	112.20	109.48	110.50	1378849
2021-03-25	110.17	111.42	109.51	111.08	1221309
2021-03-26	110.89	114.43	110.58	114.39	2046036
2021-03-29	115.06	116.23	114.20	115.75	1586137
2021-03-30	115.60	116.65	114.50	116.23	1505739
2021-03-31	116.00	117.26	114.20	114.46	2782804
2021-04-01	114.59	116.07	113.39	115.93	1521351
2021-04-05	116.44	119.65	116.03	119.26	1853407
2021-04-06	118.11	120.37	117.47	117.61	1836635
2021-04-07	117.89	118.33	116.65	117.16	1010033
2021-04-08	117.20	117.25	116.16	116.88	1024608
2021-04-09	117.17	117.70	116.08	117.55	1341960
2021-04-12	117.17	117.81	115.94	117.04	1461793
2021-04-13	117.34	118.23	116.14	117.65	1115472
2021-04-14	117.05	117.70	114.78	114.90	1710695
2021-04-15	115.99	117.35	115.40	117.02	1413655
2021-04-16	117.18	118.57	116.58	117.36	1353761
2021-04-19	117.79	118.05	116.24	116.95	1263217
2021-04-20	116.87	117.05	116.02	116.34	1274002
2021-04-21	116.44	117.24	116.43	116.67	1278949
2021-04-22	116.71	116.97	114.33	115.15	1096235
2021-04-23	115.19	116.24	114.08	115.56	952651
2021-04-26	115.30	115.30	113.38	113.98	1577508
2021-04-27	114.24	115.51	114.11	115.01	1232880
2021-04-28	114.75	115.32	113.65	114.04	1168164
2021-04-29	114.38	115.72	114.22	115.43	1066574
2021-04-30	115.49	115.89	113.50	114.90	964735
2021-05-03	115.61	116.88	115.26	116.23	1312560
2021-05-04	115.07	115.62	113.80	114.83	1442787
2021-05-05	115.34	115.48	113.97	114.68	2143487
2021-05-06	115.25	115.74	114.43	115.70	1124289
2021-05-07	115.89	116.94	115.38	116.25	1211218
2021-05-10	116.71	117.50	115.96	116.04	1444836
2021-05-11	116.11	116.14	112.12	112.81	1738513
2021-05-12	111.95	112.44	109.47	109.83	2213479
2021-05-13	110.37	111.27	109.21	109.58	1792200
2021-05-14	110.02	111.67	109.59	111.23	1089960
2021-05-17	111.33	111.87	108.70	109.65	1193013
2021-05-18	110.19	110.88	109.50	110.03	1515642
2021-05-19	109.03	109.73	107.85	108.79	1181229
2021-05-20	108.34	108.79	107.60	108.37	1210557
2021-05-21	108.01	109.42	107.90	108.58	1618512
2021-05-24	109.05	109.34	107.07	107.20	1064104
2021-05-25	107.45	108.08	106.63	106.98	1435433
2021-05-26	107.28	108.63	106.80	108.47	2126214
2021-05-27	102.34	103.85	99.55	100.11	8135660
2021-05-28	100.60	100.73	97.15	97.50	5620594
2021-06-01	97.99	99.47	97.37	98.88	4292803
2021-06-02	98.88	99.13	97.85	98.01	2870445
2021-06-03	98.04	101.13	98.01	100.56	4324561
2021-06-04	102.25	102.62	100.80	101.80	3701072
2021-06-07	101.65	101.77	99.89	100.35	3497325
2021-06-08	100.33	101.94	100.10	101.31	2900085
2021-06-09	101.34	101.48	98.69	98.87	2298190
2021-06-10	99.01	100.09	98.91	99.70	2525423
2021-06-11	100.22	101.65	100.10	101.18	2144731
2021-06-14	101.15	101.48	99.52	100.20	2358658
2021-06-15	100.31	102.13	99.79	100.68	3260644
2021-06-16	100.27	101.34	99.90	100.57	2246526
2021-06-17	100.29	101.81	99.98	100.69	3748601
2021-06-18	100.62	101.12	99.13	100.32	3684537
2021-06-21	100.70	101.87	100.52	101.19	2973799
2021-06-22	101.04	102.15	100.37	100.88	3219288
2021-06-23	101.23	101.91	100.44	101.49	2058006
2021-06-24	99.62	99.95	98.37	99.34	3685140
2021-06-25	99.55	99.63	97.66	98.35	6837062
2021-06-28	98.83	99.62	98.45	99.38	2184926
2021-06-29	99.40	100.05	98.73	99.48	2508810
2021-06-30	99.87	100.29	98.98	99.50	2762259
2021-07-01	100.18	100.38	99.53	99.91	2073912
2021-07-02	100.00	100.18	99.18	99.45	2551515
2021-07-06	99.28	99.49	98.05	99.10	1908448
2021-07-07	99.23	99.95	99.07	99.37	1409333
2021-07-08	98.60	99.28	98.08	98.27	2475872
2021-07-09	98.60	99.51	98.43	99.51	1755641
2021-07-12	99.05	99.20	98.26	98.95	2051881
2021-07-13	98.91	99.15	97.84	98.00	1650114
2021-07-14	98.19	99.12	98.10	98.89	1680758
2021-07-15	98.57	99.37	98.13	98.68	1577943
2021-07-16	98.96	99.18	98.00	98.19	1453158
2021-07-19	97.84	98.86	97.40	98.00	2314088
2021-07-20	97.81	99.68	97.81	99.01	1835028
2021-07-21	99.09	99.78	98.69	99.09	1825409
2021-07-22	99.11	99.98	98.47	99.39	1562095
2021-07-23	99.58	100.62	99.34	100.15	1240985
2021-07-26	100.09	100.82	99.72	100.59	1360328
2021-07-27	100.16	100.68	98.85	99.00	1726540
2021-07-28	98.86	99.61	98.80	99.03	1667124
2021-07-29	99.45	99.97	98.91	99.10	1311021
2021-07-30	99.10	100.78	99.01	99.79	1317412
2021-08-02	100.30	100.30	97.91	98.88	1749701
2021-08-03	99.30	101.95	98.98	99.89	2631170
2021-08-04	99.54	99.87	97.52	97.73	2192637
2021-08-05	97.93	99.33	97.87	98.94	1587159
2021-08-06	98.99	99.28	98.20	98.77	1984521
2021-08-09	97.55	98.86	97.26	98.34	2332050
2021-08-10	98.34	101.59	98.18	101.42	2483129
2021-08-11	101.81	103.39	101.48	102.32	3010160
2021-08-12	102.56	102.76	100.73	101.44	3410946
2021-08-13	101.81	102.38	100.83	101.77	1217908
2021-08-16	101.27	102.70	100.75	102.29	2403665
2021-08-17	101.98	101.99	100.06	100.48	1681810
2021-08-18	100.48	102.19	100.37	101.43	2296529
2021-08-19	101.12	102.17	100.36	101.06	2274725
2021-08-20	100.97	102.77	100.45	102.67	1511087
2021-08-23	102.67	103.85	102.47	103.51	2853039
2021-08-24	103.99	105.48	103.53	105.21	2215086
2021-08-25	105.28	106.64	105.02	106.32	3177673
2021-08-26	97.25	97.90	93.41	93.48	18546895
2021-08-27	92.28	94.11	90.84	90.89	6575379
2021-08-30	91.00	92.61	90.77	90.93	5500089
2021-08-31	90.70	92.12	90.26	90.54	3371262
2021-09-01	90.66	90.75	89.64	89.99	3043488
2021-09-02	90.15	92.78	90.15	92.59	3649393
2021-09-03	92.19	93.33	91.65	92.81	3939276
2021-09-07	92.81	92.97	92.11	92.22	3195111
2021-09-08	92.31	93.47	91.50	93.09	3734292
2021-09-09	93.11	93.25	90.97	91.20	3023627
2021-09-10	91.37	91.69	90.13	90.21	3003644
2021-09-13	90.63	90.67	88.81	89.26	4485554
2021-09-14	89.54	89.54	87.87	88.43	1738589
2021-09-15	88.23	88.88	87.12	88.44	3290094
2021-09-16	88.46	89.80	88.32	89.27	3920345
2021-09-17	89.31	90.45	89.16	89.31	3842114
2021-09-20	88.51	89.86	86.87	87.68	2962621
2021-09-21	87.64	88.22	85.98	86.26	2513226
2021-09-22	86.66	86.89	84.96	85.25	3810527
2021-09-23	85.41	86.56	85.33	85.60	4692939
2021-09-24	85.45	85.64	84.26	84.54	3739508
2021-09-27	84.51	87.27	84.41	86.87	3415233
2021-09-28	86.91	87.51	86.01	86.28	2641249
2021-09-29	93.10	101.43	92.96	100.51	26441371
2021-09-30	99.41	99.78	94.25	95.72	15169067
2021-10-01	94.47	99.63	93.70	97.98	7063935
2021-10-04	97.95	100.25	97.66	98.37	6853237
2021-10-05	98.28	99.31	97.16	97.17	3640961
2021-10-06	96.66	97.67	96.07	97.11	3488577
2021-10-07	97.78	99.40	97.46	98.28	2546521
2021-10-08	98.40	99.52	98.29	98.85	1064760
2021-10-11	98.85	99.63	98.40	98.45	1662184
2021-10-12	98.37	99.25	97.86	98.10	2386141
2021-10-13	97.56	98.65	97.17	97.37	1609072
2021-10-14	97.22	99.15	96.70	98.64	2076419
2021-10-15	99.78	99.82	98.81	99.27	1981774
2021-10-18	98.78	101.43	98.43	100.95	2839895
2021-10-19	100.95	101.02	99.56	100.28	1974976
2021-10-20	100.31	102.39	100.05	101.34	1387312
2021-10-21	101.18	102.72	101.00	102.45	1520298
2021-10-22	102.39	103.28	102.19	103.15	1290194
2021-10-25	103.33	105.35	103.00	105.02	2341885
2021-10-26	105.36	105.85	103.82	104.96	3267145
2021-10-27	105.43	105.62	102.76	104.49	2200237
2021-10-28	104.78	107.29	104.38	107.28	3351488
2021-10-29	107.13	108.41	106.82	107.76	4404944
2021-11-01	108.16	112.63	107.80	110.76	4044063
2021-11-02	110.11	113.89	110.04	111.35	6626739
2021-11-03	111.62	115.67	110.76	113.27	5866212
2021-11-04	113.07	116.49	103.45	108.07	11893675
2021-11-05	109.46	111.86	109.04	110.00	4546992
2021-11-08	109.27	110.94	108.30	110.66	4045521
2021-11-09	110.92	112.26	110.52	111.15	5406947
2021-11-10	111.45	112.55	110.96	111.62	2693060
2021-11-11	111.16	113.93	111.08	113.58	3625497
2021-11-12	114.12	115.05	113.05	113.08	5184776
2021-11-15	123.14	131.70	121.41	129.23	19431110
2021-11-16	130.09	133.21	129.39	132.59	5559663
2021-11-17	132.58	132.60	129.88	131.57	3673354
2021-11-18	132.26	134.48	129.44	134.25	4367656
2021-11-19	133.67	135.59	133.21	134.96	4436552
2021-11-22	135.00	135.43	132.29	132.56	5963506
2021-11-23	133.14	149.24	132.94	144.71	9001109
2021-11-24	146.27	149.37	143.50	146.61	3758460
2021-11-26	143.53	145.31	140.25	141.11	2693978
2021-11-29	142.37	143.80	140.40	141.35	2081726
2021-11-30	137.59	138.77	133.00	133.83	7015307
2021-12-01	135.90	137.74	132.50	132.60	3104519
2021-12-02	133.99	137.74	133.30	134.83	3396102
2021-12-03	135.12	137.31	134.07	137.04	2204134
2021-12-06	138.01	140.20	136.52	137.81	2004317
2021-12-07	138.26	139.17	137.18	137.98	1757859
2021-12-08	138.60	139.14	135.66	138.63	3210145
2021-12-09	138.31	140.30	137.26	138.44	1836375
2021-12-10	138.81	142.16	138.81	141.55	5399449
2021-12-13	140.04	141.66	138.12	140.88	4083961
2021-12-14	140.99	141.99	138.56	139.24	2094497
2021-12-15	138.36	140.42	137.20	140.05	3334123
2021-12-16	141.05	141.05	137.25	138.09	2758233
2021-12-17	138.17	138.68	135.80	136.32	6219223
2021-12-20	134.38	136.65	132.40	136.38	3517253
2021-12-21	137.68	137.95	135.16	136.48	1076968
2021-12-22	136.57	137.74	135.22	136.52	1187985
2021-12-23	136.52	137.47	135.98	137.00	1162421
2021-12-27	137.07	138.71	136.79	138.47	2194968
2021-12-28	138.50	140.53	138.19	139.29	2278425
2021-12-29	139.29	141.38	138.42	140.30	2391094
2021-12-30	140.29	142.60	140.15	141.27	894685
2021-12-31	140.82	141.30	140.15	140.52	961505
2022-01-03	140.52	141.80	139.89	141.17	1398785
2022-01-04	141.08	142.16	139.85	140.51	1830977
2022-01-05	140.84	143.36	139.82	140.40	1888046
2022-01-06	139.19	144.46	138.64	142.82	1768928
2022-01-07	142.57	143.87	140.57	140.96	1712749
2022-01-10	140.23	140.61	134.57	135.74	3142069
2022-01-11	135.56	137.29	134.68	137.11	2094109
2022-01-12	137.94	139.05	136.08	136.90	3245829
2022-01-13	137.69	137.78	133.77	134.13	5568281
2022-01-14	132.36	132.75	127.50	130.81	3482629
2022-01-18	129.72	129.77	127.73	129.04	3741636
2022-01-19	129.57	133.06	129.10	131.32	4711413
2022-01-20	132.13	133.24	127.73	127.97	3009180
2022-01-21	127.59	128.86	125.79	126.23	3470690
2022-01-24	123.62	132.76	123.62	132.15	5619326
2022-01-25	130.48	132.75	128.67	131.35	2423532
2022-01-26	131.57	131.84	126.82	127.60	2140976
2022-01-27	129.28	130.84	127.69	128.30	1562157
2022-01-28	127.85	128.69	125.77	128.49	1546972
2022-01-31	128.21	131.32	128.00	131.22	2040105
2022-02-01	130.91	134.40	130.42	134.24	1674658
2022-02-02	133.90	134.66	132.07	133.73	2008168
2022-02-03	132.85	133.84	131.25	131.84	1951821
2022-02-04	131.14	133.83	129.31	133.49	1695215
2022-02-07	134.13	137.10	133.80	135.72	1759757
2022-02-08	136.08	140.18	135.94	139.36	2575569
2022-02-09	140.21	142.38	140.05	141.60	1423433
2022-02-10	138.73	140.74	137.09	137.93	2306350
2022-02-11	137.76	139.64	137.01	137.43	1170967
2022-02-14	137.64	138.07	135.01	136.96	1657134
2022-02-15	138.59	139.17	137.01	137.79	2075974
2022-02-16	137.37	138.30	133.50	136.76	1752618
2022-02-17	135.50	137.24	134.83	135.75	1455932
2022-02-18	135.30	143.65	134.94	142.84	3914188
2022-02-22	142.32	142.84	139.22	139.79	4096220
2022-02-23	139.48	141.25	135.98	136.20	2019363
2022-02-24	133.24	136.44	130.60	136.13	2745593
2022-02-25	136.54	140.91	135.48	140.69	2105287
2022-02-28	140.70	146.22	139.70	142.08	3289301
2022-03-01	141.72	144.35	138.49	139.71	3386892
2022-03-02	133.25	141.12	131.88	139.92	4692799
2022-03-03	142.00	148.78	140.65	146.48	3280014
2022-03-04	145.29	147.16	141.62	143.47	2418061
2022-03-07	143.45	147.87	140.69	140.86	4305665
2022-03-08	143.54	151.28	143.35	146.80	4119880
2022-03-09	153.98	153.98	147.33	147.75	6167252
2022-03-10	145.25	148.86	143.33	148.75	2537913
2022-03-11	148.63	149.82	146.38	147.02	1682512
2022-03-14	147.08	151.45	146.70	151.08	2601283
2022-03-15	150.86	152.46	149.47	151.06	3323287
2022-03-16	151.74	153.37	149.12	152.08	1687867
2022-03-17	151.45	155.29	150.17	155.13	1941956
2022-03-18	154.06	157.80	152.80	157.17	2675006
2022-03-21	157.17	157.22	153.86	154.96	2909491
2022-03-22	155.59	157.47	155.01	156.70	1839398
2022-03-23	156.50	157.00	152.85	155.15	1249766
2022-03-24	154.89	157.07	154.05	156.85	1767213
2022-03-25	156.96	158.00	155.73	156.41	1618706
2022-03-28	156.41	158.85	155.55	158.76	1621326
2022-03-29	158.76	159.89	155.99	158.61	1625513
2022-03-30	158.60	160.62	157.40	160.32	1876362
2022-03-31	160.32	162.13	159.65	160.15	2938903
2022-04-01	161.20	161.60	159.17	159.43	1529053
2022-04-04	159.36	159.50	156.18	156.77	1914257
2022-04-05	156.17	158.67	155.02	155.74	1778069
2022-04-06	155.00	156.53	154.00	156.06	2046964
2022-04-07	156.00	159.29	155.79	158.61	2624860
2022-04-08	158.51	163.90	158.02	162.92	2315446
2022-04-11	162.97	166.14	162.75	165.49	2172044
2022-04-12	166.47	169.07	166.19	167.18	1862755
2022-04-13	167.50	171.53	166.78	171.07	3755222
2022-04-14	170.97	174.30	170.61	173.05	2298764
2022-04-18	172.72	174.35	171.65	172.03	2195245
2022-04-19	171.68	173.62	170.40	171.87	2016822
2022-04-20	172.26	177.15	172.26	174.08	2727176
2022-04-21	175.12	177.19	172.65	173.06	2683164
2022-04-22	172.16	172.70	167.12	167.49	2078669
2022-04-25	166.39	169.90	164.48	169.85	1626982
2022-04-26	168.64	170.15	167.85	168.24	2021048
2022-04-27	168.71	169.91	165.91	166.09	1951091
2022-04-28	166.90	167.60	164.68	167.11	1352519
2022-04-29	165.89	166.94	162.05	162.45	1583767
2022-05-02	163.00	164.28	160.15	163.38	1443114
2022-05-03	163.77	166.81	163.10	164.90	1277960
2022-05-04	165.67	166.78	161.92	165.81	2003877
2022-05-05	165.67	165.67	159.84	161.44	1705317
2022-05-06	160.98	164.89	157.87	164.39	1936129
2022-05-09	163.29	164.66	161.29	161.53	2041023
2022-05-10	163.13	164.85	157.40	157.89	2821986
2022-05-11	157.72	161.64	155.11	156.07	2833514
2022-05-12	157.13	162.23	156.78	159.19	2838425
2022-05-13	159.78	161.16	159.19	159.40	1838439
2022-05-16	160.24	162.54	158.72	161.45	1840675
2022-05-17	158.68	159.47	155.05	156.35	2975775
2022-05-18	144.77	144.77	128.02	133.80	9213304
2022-05-19	132.51	138.56	125.74	135.57	5238364
2022-05-20	135.43	136.19	124.76	127.88	4929480
2022-05-23	128.50	130.61	126.91	129.99	2612436
2022-05-24	128.20	130.72	126.27	130.20	2464135
2022-05-25	129.80	135.32	129.22	133.59	3847988
2022-05-26	159.81	163.70	155.64	162.80	8885239
2022-05-27	161.80	166.35	159.04	165.00	4346023
2022-05-31	165.25	165.70	159.38	160.33	4263063
2022-06-01	160.41	162.55	159.00	161.01	2010538
2022-06-02	161.30	161.67	158.36	159.10	1969624
2022-06-03	158.13	162.00	158.13	159.88	1422300
2022-06-06	161.00	161.58	158.38	161.45	1198410
2022-06-07	158.11	162.51	156.11	161.94	1952342
2022-06-08	161.11	163.36	160.09	161.26	943617
2022-06-09	160.74	162.98	159.76	159.85	1607730
2022-06-10	157.76	158.76	155.62	156.00	1448086
2022-06-13	153.18	156.93	151.65	155.01	2704462
2022-06-14	156.23	159.52	154.70	156.02	1754511
2022-06-15	155.53	157.03	152.68	154.54	1639764
2022-06-16	152.40	153.25	150.13	151.17	2672572
2022-06-17	151.04	152.97	147.77	150.09	4162891
2022-06-21	152.26	156.49	150.00	156.38	2775816
2022-06-22	154.19	155.99	154.19	155.03	2022837
2022-06-23	156.17	156.20	152.23	155.51	2298493
2022-06-24	156.29	157.92	154.45	157.21	3454572
2022-06-27	157.39	159.58	156.08	157.13	1640764
2022-06-28	156.90	160.24	152.75	153.57	1647832
2022-06-29	154.42	156.59	153.20	156.25	1623325
2022-06-30	154.63	157.07	152.54	155.85	1915721
2022-07-01	154.00	156.50	152.30	156.27	1572451
2022-07-05	157.09	165.07	156.71	164.84	3337006
2022-07-06	164.30	166.91	163.59	165.79	1544674
2022-07-07	165.84	170.19	165.38	168.79	1774964
2022-07-08	169.48	169.76	166.39	167.36	1369050
2022-07-11	166.54	167.56	164.58	166.17	1482675
2022-07-12	165.57	168.43	163.13	164.13	1368621
2022-07-13	163.82	167.07	162.37	165.94	1749372
2022-07-14	163.83	169.25	163.83	168.76	2488215
2022-07-15	170.30	171.70	167.19	167.96	2145900
2022-07-18	168.56	171.24	168.31	169.50	1718777
2022-07-19	170.00	171.03	168.12	170.21	1580989
2022-07-20	170.59	173.68	169.88	173.32	2277262
2022-07-21	172.80	174.00	164.80	171.68	3263437
2022-07-22	172.45	175.68	170.49	172.01	1798751
2022-07-25	171.31	171.35	167.40	168.42	1927175
2022-07-26	162.68	164.65	157.11	157.82	3233745
2022-07-27	157.86	162.00	155.15	161.13	2252130
2022-07-28	160.27	164.93	159.01	163.34	2503134
2022-07-29	162.16	165.46	162.16	165.36	2242195
2022-08-01	166.53	170.80	165.71	166.69	1718503
2022-08-02	166.99	166.99	164.20	164.75	892037
2022-08-03	166.21	167.63	163.58	165.09	1097630
2022-08-04	165.35	165.48	161.89	162.16	995807
2022-08-05	161.78	165.24	161.00	164.97	1102876
2022-08-08	165.90	169.68	165.81	166.29	1580459
2022-08-09	166.49	169.03	165.56	168.95	1288532
2022-08-10	170.14	171.39	165.73	165.97	1713057
2022-08-11	167.31	168.72	164.52	165.37	1581086
2022-08-12	165.23	166.79	164.00	166.76	968212
2022-08-15	165.34	167.43	163.57	165.93	1688873
2022-08-16	167.66	169.16	166.34	168.22	2068312
2022-08-17	167.15	169.79	166.20	168.18	1475246
2022-08-18	168.13	168.90	166.15	168.05	1157786
2022-08-19	166.51	168.74	166.37	167.68	1689075
2022-08-22	168.15	168.49	166.74	167.42	2140757
2022-08-23	167.00	168.77	165.33	166.11	2696501
2022-08-24	166.62	166.96	163.78	165.98	2764655
2022-08-25	149.03	153.17	144.31	149.01	12366615
2022-08-26	149.21	149.48	137.85	138.70	7136637
2022-08-29	136.06	141.05	134.74	137.40	4639630
2022-08-30	137.20	139.72	135.13	137.98	3784694
2022-08-31	137.14	137.83	135.42	135.68	3032894
2022-09-01	134.86	137.85	134.33	137.38	2823750
2022-09-02	137.38	138.35	135.10	136.58	2890952
2022-09-06	138.40	138.70	135.35	138.31	3465482
2022-09-07	138.46	144.00	138.46	143.12	2565779
2022-09-08	142.27	144.22	140.64	141.56	2436667
2022-09-09	142.84	144.86	142.01	144.45	2038397
2022-09-12	144.23	146.17	144.22	145.75	2423805
2022-09-13	142.18	144.20	137.77	138.50	2798283
2022-09-14	138.93	139.44	136.69	138.01	3386953
2022-09-15	138.32	139.89	136.52	137.94	1833372
2022-09-16	138.03	142.30	137.72	141.92	5630042
2022-09-19	141.43	144.72	141.25	142.91	2631358
2022-09-20	142.30	143.42	140.65	142.62	2373153
2022-09-21	143.39	145.18	141.32	141.87	2431264
2022-09-22	141.95	142.08	138.42	139.33	1822891
2022-09-23	138.40	142.02	138.26	141.29	2318503
2022-09-26	141.95	143.37	138.18	138.23	3354503
2022-09-27	139.30	140.35	135.73	136.04	2726348
2022-09-28	136.94	138.89	135.75	137.97	1641789
2022-09-29	136.21	137.04	134.57	136.84	2232294
2022-09-30	137.07	137.80	134.30	136.10	2790482
2022-10-03	137.52	142.53	136.38	141.65	2259698
2022-10-04	142.47	143.91	140.69	142.15	2525506
2022-10-05	141.81	143.46	140.35	142.76	1240386
2022-10-06	143.12	144.52	141.42	142.13	1631389
2022-10-07	142.10	142.87	139.98	141.95	3123778
2022-10-10	142.18	142.31	139.56	141.46	964014
2022-10-11	141.91	144.21	141.21	141.69	1513454
2022-10-12	142.06	143.36	138.65	138.71	2198147
2022-10-13	136.94	142.66	135.41	140.52	1780819
2022-10-14	140.73	141.65	135.70	136.08	1770024
2022-10-17	137.98	138.59	136.77	137.17	3604079
2022-10-18	139.40	141.18	138.18	139.78	1723911
2022-10-19	139.66	141.59	139.04	139.97	1408455
2022-10-20	140.90	140.93	137.00	139.03	1822379
2022-10-21	139.12	143.74	138.37	143.61	2033405
2022-10-24	144.75	149.99	144.44	149.00	3177525
2022-10-25	149.50	155.10	149.03	153.90	2612061
2022-10-26	154.83	156.53	153.39	153.69	2074939
2022-10-27	154.08	157.29	153.88	156.21	2922130
2022-10-28	155.91	159.42	155.34	158.55	1770655
2022-10-31	157.76	159.33	157.06	158.50	1955832
2022-11-01	159.02	159.94	157.20	158.12	1562022
2022-11-02	158.40	158.40	153.06	153.20	2321462
2022-11-03	152.70	157.50	151.97	156.00	1467518
2022-11-04	156.44	157.82	154.65	156.40	1165887
2022-11-07	156.67	161.54	156.67	160.03	2822373
2022-11-08	161.67	164.12	159.56	161.09	1211601
2022-11-09	160.35	161.31	154.03	154.88	2096095
2022-11-10	160.00	163.67	157.38	163.12	2973342
2022-11-11	164.06	166.43	161.05	165.61	1732561
2022-11-14	165.94	169.43	164.41	164.50	1849128
2022-11-15	167.76	170.36	166.51	168.84	2294272
2022-11-16	163.88	167.96	162.26	166.30	2996067
2022-11-17	165.43	165.43	161.24	163.70	2616187
2022-11-18	164.33	165.76	159.67	163.36	1965523
2022-11-21	164.32	166.15	159.36	165.24	3448973
2022-11-22	154.39	156.18	147.11	152.37	7395539
2022-11-23	151.60	152.41	149.19	150.14	2751262
2022-11-25	150.75	151.78	148.53	151.33	1553183
2022-11-28	150.87	151.10	147.68	147.80	3805901
2022-11-29	147.81	148.03	143.86	146.50	3196787
2022-11-30	146.22	150.82	145.52	150.29	3962890
2022-12-01	148.58	150.07	146.35	149.72	3059333
2022-12-02	149.05	151.24	148.72	151.20	1809348
2022-12-05	150.70	150.78	147.82	147.84	2220900
2022-12-06	147.28	148.98	144.55	145.09	1603939
2022-12-07	144.44	145.85	143.33	144.99	1969392
2022-12-08	144.84	145.54	142.79	144.50	2305824
2022-12-09	143.51	143.87	141.60	142.31	2237724
2022-12-12	143.41	144.28	141.11	144.22	1516481
2022-12-13	147.91	147.91	143.62	144.56	2220351
2022-12-14	145.07	148.41	144.71	146.50	1808807
2022-12-15	145.54	146.71	143.73	145.11	2293110
2022-12-16	143.87	144.69	142.01	142.65	3587559
2022-12-19	142.89	143.00	139.13	139.42	2179715
2022-12-20	139.12	139.87	137.40	139.21	1967279
2022-12-21	140.66	141.01	137.34	140.18	2066882
2022-12-22	139.80	140.77	137.77	140.05	1657375
2022-12-23	140.15	142.33	139.23	141.91	1023210
2022-12-27	142.35	142.74	141.48	142.17	1318679
2022-12-28	142.41	143.75	141.45	141.54	1336028
2022-12-29	142.18	143.95	141.74	142.99	856080
2022-12-30	142.56	142.98	140.36	141.44	1055919
2023-01-03	141.62	143.06	139.76	140.26	2142445
2023-01-04	140.55	141.77	137.95	140.52	1541990
2023-01-05	140.14	143.25	138.55	142.56	1671045
2023-01-06	143.65	146.79	143.65	145.83	1846893
2023-01-09	145.83	146.68	143.87	143.97	2392805
2023-01-10	143.97	146.30	142.28	145.88	1897776
2023-01-11	146.64	148.58	146.29	147.94	1969663
2023-01-12	147.94	148.27	144.87	146.62	1592553
2023-01-13	146.47	147.95	146.07	147.26	1239218
2023-01-17	146.86	147.85	145.92	147.73	1500978
2023-01-18	147.97	148.55	144.25	144.35	1659542
2023-01-19	142.37	144.34	140.69	142.81	3257059
2023-01-20	142.06	148.49	141.56	147.79	2858073
2023-01-23	148.27	151.51	147.79	150.99	2924776
2023-01-24	153.80	154.01	144.61	146.52	3941711
2023-01-25	145.48	149.65	143.12	149.56	2508056
2023-01-26	150.61	151.86	149.65	150.45	1608847
2023-01-27	150.48	150.78	149.56	150.37	1404048
2023-01-30	150.37	150.89	148.58	148.85	2158202
2023-01-31	149.04	150.23	147.76	150.18	1662407
2023-02-01	150.00	154.16	149.36	153.54	1316564
2023-02-02	153.63	157.95	152.63	157.02	3402677
2023-02-03	156.42	156.66	149.49	149.91	4287892
2023-02-06	149.24	152.43	149.15	150.97	1248158
2023-02-07	150.09	150.78	147.76	150.37	1665749
2023-02-08	149.08	150.87	148.46	150.53	1194466
2023-02-09	151.12	151.60	148.94	149.06	1183184
2023-02-10	148.06	148.83	146.31	147.04	1444404
2023-02-13	147.39	148.47	147.02	148.45	2002494
2023-02-14	148.33	148.36	143.66	146.94	1577454
2023-02-15	146.49	149.18	146.06	149.14	1037311
2023-02-16	147.67	148.46	146.43	146.85	1610774
2023-02-17	146.00	148.25	145.63	148.04	1710564
2023-02-21	145.80	147.39	144.92	146.42	1673576
2023-02-22	146.42	147.13	143.73	144.19	2128813
2023-02-23	142.10	142.72	139.66	141.36	2742590
2023-02-24	140.53	144.06	139.75	144.00	2421276
2023-02-27	145.23	145.48	142.63	143.83	3384566
2023-02-28	143.70	146.53	143.04	145.28	3198130
2023-03-01	143.30	152.82	143.00	148.12	7141638
2023-03-02	142.25	147.44	142.15	146.59	3681970
2023-03-03	146.59	149.23	145.67	149.15	1770312
2023-03-06	150.00	150.48	143.84	144.06	2563192
2023-03-07	143.70	144.38	141.34	142.02	1573249
2023-03-08	142.11	142.24	140.25	141.71	2481283
2023-03-09	141.90	143.18	139.55	139.64	2074444
2023-03-10	140.22	142.60	138.96	140.29	1880350
2023-03-13	140.65	146.29	140.57	142.29	2531566
2023-03-14	142.73	143.42	139.69	141.49	2157219
2023-03-15	139.87	141.20	139.39	140.31	1872428
2023-03-16	139.27	140.79	138.29	139.01	2189728
2023-03-17	138.33	139.27	135.45	137.15	6544960
2023-03-20	137.14	141.48	137.05	141.08	3140034
2023-03-21	142.64	143.00	139.46	140.98	3842452
2023-03-22	140.95	141.76	138.54	138.63	1572467
2023-03-23	138.56	139.07	134.29	135.46	2729487
2023-03-24	134.52	137.47	133.38	137.39	1951941
2023-03-27	138.63	139.72	137.97	138.73	2015576
2023-03-28	138.94	142.24	138.28	141.66	1556269
2023-03-29	143.10	143.77	141.03	141.95	1665661
2023-03-30	142.41	143.44	140.35	140.81	2546553
2023-03-31	141.78	143.64	141.34	143.55	1330151
2023-04-03	145.28	148.89	145.12	148.01	3394101
2023-04-04	148.10	149.08	147.66	148.89	1562586
2023-04-05	148.90	149.52	148.45	148.70	1913821
2023-04-06	147.74	149.35	147.29	149.04	1404564
2023-04-10	148.17	153.47	148.17	152.93	1698148
2023-04-11	153.86	154.29	152.88	153.07	1105816
2023-04-12	153.24	153.24	149.98	150.17	1393310
2023-04-13	150.30	150.58	148.08	148.88	1796405
2023-04-14	148.97	149.60	146.32	147.90	1387435
2023-04-17	147.75	148.81	145.39	146.68	2024036
2023-04-18	146.89	149.74	146.85	149.38	1974492
2023-04-19	149.57	149.98	147.73	148.49	2314523
2023-04-20	148.14	150.36	148.07	149.85	1718116
2023-04-21	150.97	151.90	150.23	150.99	1436150
2023-04-24	150.99	153.68	150.86	153.46	1898687
2023-04-25	153.56	155.42	152.02	152.36	1479290
2023-04-26	151.81	154.25	151.48	153.23	1350578
2023-04-27	153.23	153.91	152.06	153.37	1375352
2023-04-28	154.00	155.37	152.70	153.71	1195721
2023-05-01	153.71	154.67	152.91	153.67	1468870
2023-05-02	153.83	154.89	152.22	154.69	1183731
2023-05-03	154.94	155.53	152.03	152.31	1115087
2023-05-04	152.50	153.63	151.34	151.68	1130239
2023-05-05	151.56	156.18	151.56	155.47	1971151
2023-05-08	155.47	155.79	154.36	155.54	1565945
2023-05-09	154.22	155.38	152.70	155.17	992276
2023-05-10	156.00	156.00	152.36	154.12	1025470
2023-05-11	154.44	155.43	153.22	155.21	984625
2023-05-12	155.75	159.04	155.30	158.72	1428126
2023-05-15	158.81	159.98	157.58	159.15	1916291
2023-05-16	158.12	159.38	157.13	158.82	1331666
2023-05-17	160.00	160.37	157.79	158.92	1601462
2023-05-18	159.03	161.03	158.95	160.68	1616356
2023-05-19	161.10	161.10	158.35	160.08	1529334
2023-05-22	160.19	161.04	159.13	160.00	2249576
2023-05-23	159.01	159.01	155.69	156.13	2027354
2023-05-24	157.12	157.95	155.05	155.35	2671039
2023-05-25	134.74	141.21	129.26	136.66	13119957
2023-05-26	136.51	142.71	134.59	142.45	4864123
2023-05-30	141.90	142.23	138.16	138.48	3244034
2023-05-31	138.40	139.08	134.44	134.88	5526588
2023-06-01	132.99	133.46	129.47	129.56	4691694
2023-06-02	130.03	134.00	129.86	133.61	2355257
2023-06-05	133.61	133.89	130.00	130.24	2730188
2023-06-06	130.14	131.69	128.85	131.29	2089783
2023-06-07	130.45	133.65	130.44	132.34	1931548
2023-06-08	132.89	133.51	131.29	132.88	1457350
2023-06-09	131.69	133.65	131.56	131.77	2895835
2023-06-12	131.57	134.32	131.19	134.22	1459279
2023-06-13	134.14	136.17	134.09	136.03	1951018
2023-06-14	137.69	138.98	136.49	137.79	1574841
2023-06-15	138.21	139.51	137.72	138.44	1346835
2023-06-16	139.07	139.07	136.09	136.22	2592652
2023-06-20	136.22	137.63	134.76	136.54	2721128
2023-06-21	137.96	145.60	137.46	142.77	5274469
2023-06-22	143.58	144.50	142.45	144.07	3413877
2023-06-23	143.96	144.37	142.06	143.67	3491302
2023-06-26	143.81	145.97	142.84	143.41	2453446
2023-06-27	142.91	146.83	142.76	146.68	2438449
2023-06-28	146.34	146.99	145.37	145.66	1897973
2023-06-29	145.22	145.64	143.43	143.61	1863454
2023-06-30	144.73	144.83	143.06	143.50	2143615
2023-07-03	143.50	147.74	143.17	147.47	1300629
2023-07-05	147.47	147.49	144.61	145.44	2480554
2023-07-06	144.62	145.56	144.14	144.27	1258735
2023-07-07	144.47	145.18	143.28	143.54	1378860
2023-07-10	144.09	145.68	144.09	144.90	1543354
2023-07-11	145.34	147.66	144.91	147.51	2914783
2023-07-12	148.06	148.81	146.97	147.67	1518569
2023-07-13	147.30	148.49	146.27	148.00	1466326
2023-07-14	147.81	148.41	146.53	147.91	1376939
2023-07-17	147.41	149.86	147.29	149.11	1368653
2023-07-18	149.68	150.57	147.78	148.88	1350585
2023-07-19	149.66	151.47	149.51	150.84	1484363
2023-07-20	151.39	152.83	149.55	151.90	1794228
2023-07-21	152.53	153.34	151.19	151.57	4478426
2023-07-24	151.90	151.90	149.43	150.80	1957949
2023-07-25	151.00	152.43	150.56	151.92	1269505
2023-07-26	152.00	153.08	151.22	151.73	978568
2023-07-27	151.73	154.96	151.07	151.25	1613306
2023-07-28	152.31	153.00	151.36	152.44	1004291
2023-07-31	152.20	154.51	151.94	154.33	1284442
2023-08-01	154.57	154.82	152.64	153.03	685752
2023-08-02	152.73	154.14	150.93	151.36	1422630
2023-08-03	151.47	152.10	150.53	150.57	1647567
2023-08-04	151.01	152.46	149.03	150.21	1250916
2023-08-07	150.47	151.71	149.66	149.80	1045383
2023-08-08	149.49	149.92	146.63	146.80	1988565
2023-08-09	147.28	148.63	146.66	148.42	1679033
2023-08-10	149.51	151.29	148.37	148.64	1627715
2023-08-11	148.63	148.94	147.02	147.27	1889356
2023-08-14	147.73	148.42	145.27	145.62	1960279
2023-08-15	145.54	145.81	143.14	144.50	2121718
2023-08-16	146.50	146.61	144.13	144.25	1169186
2023-08-17	144.26	145.49	142.10	142.18	1443814
2023-08-18	142.00	143.60	142.00	142.81	1338727
2023-08-21	142.74	142.79	140.45	141.78	1504859
2023-08-22	140.81	141.08	139.69	140.71	1245416
2023-08-23	141.56	142.44	139.73	142.22	2930368
2023-08-24	131.00	131.45	123.52	123.88	9962207
2023-08-25	123.73	126.00	122.39	123.31	3789030
2023-08-28	123.30	125.41	123.00	124.56	3005317
2023-08-29	124.56	124.68	123.05	123.10	2720969
2023-08-30	123.36	124.58	121.80	124.49	4356593
2023-08-31	121.19	123.06	120.58	122.36	4034210
2023-09-01	122.69	122.69	118.10	118.74	3084429
2023-09-05	118.74	119.37	116.11	116.27	2411186
2023-09-06	116.36	118.25	115.93	117.37	2144284
2023-09-07	117.58	117.66	115.18	116.56	2323282
2023-09-08	116.29	116.48	114.83	116.02	1896826
2023-09-11	115.75	115.75	115.75	115.75	120
2023-09-12	115.84	116.56	113.98	114.12	1950803
2023-09-13	114.60	114.67	112.16	112.74	2047961
2023-09-14	113.03	113.43	112.19	113.34	2201478
2023-09-15	113.45	113.48	111.73	112.35	2703772
2023-09-18	112.20	112.38	110.07	110.78	2015096
2023-09-19	111.05	111.42	109.42	111.39	2844725
2023-09-20	110.90	112.65	110.61	111.30	2336491
2023-09-21	110.84	111.29	105.41	105.50	3160289
2023-09-22	105.91	106.86	104.09	104.50	2064885
2023-09-25	104.80	105.93	103.94	104.40	2735514
2023-09-26	104.20	106.45	104.08	106.35	3938270
2023-09-27	106.70	107.15	104.66	105.35	2977522
2023-09-28	105.73	107.19	104.69	106.84	2542584
2023-09-29	107.10	107.47	105.97	106.45	1906073
2023-10-02	106.40	106.63	104.07	104.66	1718350
2023-10-03	104.52	104.54	102.77	103.64	2585585
2023-10-04	104.51	105.09	102.99	104.77	2099908
2023-10-05	104.43	106.65	104.11	106.41	3132866
2023-10-06	106.03	106.03	103.69	105.35	2587827
2023-10-09	104.86	105.82	104.14	104.71	1841604
2023-10-10	106.03	109.46	105.60	108.12	2731300
2023-10-11	108.54	109.05	105.88	107.03	1490514
2023-10-12	107.27	107.70	105.80	107.47	1494235
2023-10-13	108.01	109.36	107.07	107.94	2683318
2023-10-16	108.87	111.07	108.25	110.10	1887393
2023-10-17	112.25	115.89	111.73	115.37	3836304
2023-10-18	114.86	115.17	113.53	113.75	1973491
2023-10-19	113.74	114.59	112.53	113.11	1574656
2023-10-20	113.22	113.22	110.29	110.53	2472442
2023-10-23	110.46	110.49	108.64	108.97	2082137
2023-10-24	108.81	109.16	107.19	108.03	1851747
2023-10-25	107.52	109.60	107.24	108.30	2638225
2023-10-26	108.14	109.15	105.89	108.82	2432611
2023-10-27	108.76	109.59	107.77	108.24	1823015
2023-10-30	108.38	110.44	107.96	109.85	1861192
2023-10-31	109.92	111.45	108.95	111.09	1430156
2023-11-01	111.20	111.59	108.92	111.49	1911175
2023-11-02	111.79	114.45	111.79	114.01	2898129
2023-11-03	115.00	117.65	114.99	116.35	2754945
2023-11-06	116.33	116.84	114.80	114.99	2016254
2023-11-07	115.00	116.64	114.37	116.33	1596145
2023-11-08	116.50	116.62	114.39	114.77	2080938
2023-11-09	115.54	115.54	112.89	113.61	1402288
2023-11-10	113.86	114.11	112.49	114.08	2212969
2023-11-13	113.69	114.29	111.91	112.26	1596324
2023-11-14	114.58	117.23	114.44	116.71	2122506
2023-11-15	118.60	122.19	118.60	118.72	2972459
2023-11-16	115.32	115.88	112.40	113.70	2897798
2023-11-17	114.00	115.81	113.72	115.00	1771000
2023-11-20	114.88	116.39	114.78	115.60	2795964
2023-11-21	115.73	116.32	114.49	116.07	1500681
2023-11-22	115.87	116.40	115.04	115.57	1644333
2023-11-24	115.30	117.64	115.03	117.32	1039399
2023-11-27	117.00	117.95	115.90	116.35	2772113
2023-11-28	116.44	117.29	115.01	116.04	4024939
2023-11-29	117.33	122.13	116.58	121.12	5634731
2023-11-30	121.80	124.21	120.72	123.59	3691319
2023-12-01	123.44	126.39	122.82	126.15	2400259
2023-12-04	125.43	128.52	125.23	128.22	2441201
2023-12-05	128.02	129.45	127.27	127.76	1641545
2023-12-06	128.86	128.86	125.41	126.03	2195584
2023-12-07	127.17	127.90	124.11	126.74	1889356
2023-12-08	126.28	127.26	124.35	124.41	1580432
2023-12-11	126.24	127.31	125.60	126.67	2721224
2023-12-12	126.58	127.18	125.56	126.95	1777703
2023-12-13	127.32	130.62	126.20	130.48	1219960
2023-12-14	131.56	132.76	129.00	129.84	1986498
2023-12-15	129.84	131.68	128.92	130.81	5612455
2023-12-18	131.35	131.35	130.13	130.40	2188816
2023-12-19	131.23	133.84	130.93	133.60	2405427
2023-12-20	132.52	135.72	131.80	134.41	3823166
2023-12-21	135.58	136.11	132.83	134.33	2031723
2023-12-22	135.69	137.13	135.34	136.56	1937432
2023-12-26	137.29	140.56	137.10	140.01	1631481
2023-12-27	140.10	142.71	140.08	141.84	1766827
2023-12-28	141.50	142.88	141.21	142.29	1367815
2023-12-29	142.24	142.90	141.01	142.05	1252041
2024-01-02	142.23	145.09	142.13	142.54	2660960
2024-01-03	141.58	141.83	136.62	136.72	2382423
2024-01-04	137.00	137.75	135.85	136.18	2105029
2024-01-05	135.90	137.79	135.25	136.29	1649288
2024-01-08	135.59	138.06	135.00	137.57	1578757
2024-01-09	136.00	138.23	135.37	138.04	2810462
2024-01-10	137.87	139.10	137.08	137.62	1759472
2024-01-11	137.62	137.62	135.12	135.22	2420560
2024-01-12	135.72	136.38	134.19	135.76	1417336
2024-01-16	135.30	136.02	133.98	135.96	2341849
2024-01-17	135.06	135.88	134.04	135.40	1986323
2024-01-18	135.00	135.00	131.01	132.51	3397124
2024-01-19	132.52	132.52	129.22	130.48	2656958
2024-01-22	130.73	131.86	128.77	131.02	1804065
2024-01-23	132.01	132.64	130.42	131.40	1759949
2024-01-24	131.54	131.54	129.53	130.16	2327010
2024-01-25	131.83	132.44	129.51	132.23	2620281
2024-01-26	131.89	133.92	131.80	132.73	1770980
2024-01-29	136.47	137.13	132.90	133.79	4050208
2024-01-30	133.50	133.50	130.81	131.30	2536930
2024-01-31	131.80	132.70	130.61	130.62	1503277
2024-02-01	131.31	136.09	130.86	135.63	1657432
2024-02-02	135.00	138.97	133.93	138.71	2452534
2024-02-05	137.80	139.36	135.63	137.16	1944809
2024-02-06	136.72	138.71	135.74	137.77	1215267
2024-02-07	140.32	141.33	139.48	139.83	2677239
2024-02-08	139.99	142.82	139.47	140.90	1820033
2024-02-09	140.24	140.73	139.17	139.50	2491652
2024-02-12	139.50	143.14	139.00	142.83	1726534
2024-02-13	141.95	141.95	138.23	139.81	1482351
2024-02-14	140.55	140.87	138.40	139.88	1465962
2024-02-15	140.79	144.15	140.36	142.15	1628735
2024-02-16	141.72	145.46	141.41	143.37	2642911
2024-02-20	144.62	146.47	144.30	146.29	3175709
2024-02-21	146.28	146.50	145.03	145.43	2315995
2024-02-22	144.43	146.37	143.40	144.76	1781693
2024-02-23	145.15	146.47	144.68	145.88	3255171
2024-02-26	145.62	146.87	144.91	145.77	2429233
2024-02-27	145.25	149.09	145.21	148.90	2137460
2024-02-28	148.97	148.97	145.60	146.14	2020024
2024-02-29	147.31	147.34	146.07	146.68	2531602
2024-03-01	145.98	149.29	145.43	148.44	2149289
2024-03-04	148.28	148.97	145.79	146.42	1933486
2024-03-05	147.89	151.22	147.81	149.08	2019774
2024-03-06	149.98	150.18	148.13	149.14	3367498
2024-03-07	151.00	151.00	148.03	150.02	2418190
2024-03-08	149.74	149.75	146.71	147.91	3704360
2024-03-11	147.91	149.35	146.53	149.00	2324128
2024-03-12	149.40	150.74	148.69	149.69	3268539
2024-03-13	129.15	133.37	126.80	128.42	14563594
2024-03-14	128.54	129.57	124.01	125.23	5902552
2024-03-15	124.68	128.38	124.68	127.42	6022976
2024-03-18	126.72	128.18	126.63	127.25	6226397
2024-03-19	127.47	128.75	126.27	128.19	4544335
2024-03-20	127.87	128.80	126.59	128.10	4213578
2024-03-21	127.50	127.96	125.95	127.21	2868025
2024-03-22	127.60	127.60	125.56	125.71	2668423
2024-03-25	126.47	127.21	125.50	126.15	2580864
2024-03-26	126.00	128.50	125.78	127.53	3649672
2024-03-27	128.62	132.60	128.21	132.50	2436774
2024-03-28	132.49	133.94	132.16	133.15	5909862
2024-04-01	133.67	137.14	133.36	135.91	3152498
2024-04-02	135.88	135.88	132.78	134.73	3354632
2024-04-03	134.63	136.02	133.41	134.19	3111298
2024-04-04	134.59	135.94	129.54	129.74	3489406
2024-04-05	129.76	131.52	128.81	130.71	4408690
2024-04-08	129.77	130.45	128.14	128.22	3402685
2024-04-09	128.01	128.93	126.58	127.33	2093564
2024-04-10	125.46	129.26	124.91	128.73	2436822
2024-04-11	130.00	131.42	128.72	130.25	2005632
2024-04-12	129.15	129.63	124.98	125.19	3462810
2024-04-15	127.19	128.00	125.32	125.36	2201993
2024-04-16	124.81	125.72	123.34	124.06	1936720
2024-04-17	125.07	125.20	123.10	123.75	1863148
2024-04-18	124.81	124.81	122.08	122.23	1835726
2024-04-19	121.82	122.76	121.55	122.03	1957160
2024-04-22	122.76	123.41	121.21	121.69	2053081
2024-04-23	121.82	122.65	121.37	122.56	2165154
2024-04-24	121.73	123.06	120.41	122.39	1738800
2024-04-25	122.78	123.15	120.03	121.69	1768930
2024-04-26	120.53	122.89	120.53	121.74	1349933
2024-04-29	121.18	121.96	116.56	118.81	5277182
2024-04-30	118.81	119.54	117.46	118.25	2223723
2024-05-01	119.68	120.34	117.58	118.56	1929238
2024-05-02	118.92	120.67	117.80	119.78	1516120
2024-05-03	120.05	121.27	119.95	120.73	1471110
2024-05-06	121.33	121.33	119.24	120.18	1775565
2024-05-07	120.37	122.82	120.16	121.67	1808833
2024-05-08	121.02	121.02	119.40	119.57	2314448
2024-05-09	119.87	120.76	119.12	120.15	3348910
2024-05-10	120.06	121.26	119.48	121.04	2149368
2024-05-13	122.34	122.51	119.85	120.20	2231870
2024-05-14	122.34	122.54	118.58	118.88	1897982
2024-05-15	119.52	119.96	118.28	118.80	1936407
2024-05-16	119.81	123.17	119.50	121.30	2135083
2024-05-17	120.80	120.89	117.15	117.31	2359970
2024-05-20	117.20	117.29	113.31	113.48	2912408
2024-05-21	115.23	116.37	114.02	114.70	2401032
2024-05-22	113.23	115.59	112.60	113.77	2106714
2024-05-23	113.55	114.70	112.62	114.60	2968883
2024-05-24	115.40	116.54	114.46	115.37	1628869
2024-05-28	114.71	116.23	112.86	113.02	2111080
2024-05-29	112.35	114.73	112.35	113.83	2230458
2024-05-30	115.13	117.70	113.91	114.79	3252208
2024-05-31	114.31	118.37	114.24	117.95	2844763
2024-06-03	117.82	121.19	117.60	120.98	3673474
2024-06-04	121.09	121.89	120.16	120.30	3516127
2024-06-05	118.00	121.92	112.55	114.38	8740744
2024-06-06	113.37	115.87	111.47	112.37	4534815
2024-06-07	112.20	112.71	110.72	111.29	2337756
2024-06-10	111.28	111.96	109.55	110.19	2780736
2024-06-11	110.06	111.33	109.50	109.64	2115743
2024-06-12	110.10	111.44	108.54	108.87	3641033
2024-06-13	108.57	108.57	105.93	106.53	2676372
2024-06-14	106.47	106.87	104.60	106.03	1918750
2024-06-17	105.69	109.19	105.02	108.65	2491213
2024-06-18	108.85	108.94	106.10	107.24	1935615
2024-06-20	106.59	108.27	105.81	107.58	2671934
2024-06-21	108.01	108.67	106.24	106.87	5231956
2024-06-24	107.00	108.46	106.01	107.35	4359425
2024-06-25	106.89	106.89	104.93	105.41	2367327
2024-06-26	105.13	105.64	101.85	103.43	5643736
2024-06-27	103.45	106.28	103.04	105.21	7071051
2024-06-28	105.04	107.32	104.25	106.77	3212651
2024-07-01	106.87	109.36	106.26	107.25	2730308
2024-07-02	107.01	107.55	106.42	107.11	1953803
2024-07-03	106.85	107.66	105.37	105.95	971173
2024-07-05	106.03	106.90	105.53	106.68	1117512
2024-07-08	107.00	107.81	106.00	106.72	1437237
2024-07-09	106.41	106.41	103.90	104.03	2320873
2024-07-10	104.43	104.71	101.83	102.48	3464156
2024-07-11	102.86	107.54	102.75	106.73	2678430
2024-07-12	107.08	108.74	106.59	107.36	1852544
2024-07-15	106.84	106.96	103.51	103.83	2820928
2024-07-16	102.94	105.46	102.56	104.82	2913516
2024-07-17	102.95	105.50	102.39	105.34	2946068
2024-07-18	107.89	108.93	105.99	106.67	4349556
2024-07-19	106.71	107.53	105.31	106.56	2927962
2024-07-22	107.09	108.57	106.32	107.21	2279278
2024-07-23	106.56	108.15	106.22	107.01	2358426
2024-07-24	107.00	107.32	103.33	103.69	2999065
2024-07-25	104.19	106.14	102.40	102.63	2331055
2024-07-26	102.85	104.24	102.63	103.93	1878028
2024-07-29	103.74	104.48	102.50	103.74	1841503
2024-07-30	103.53	105.43	103.09	105.33	2849479
2024-07-31	105.00	106.25	104.24	104.34	2174917
2024-08-01	104.24	104.53	99.67	99.75	2820458
2024-08-02	101.12	101.46	98.26	99.53	3532199
2024-08-05	98.93	99.35	95.44	96.50	3474916
2024-08-06	96.38	98.31	96.16	96.58	2004374
2024-08-07	97.27	98.96	94.93	95.03	1413654
2024-08-08	95.00	96.61	94.49	94.93	1477127
2024-08-09	94.60	95.70	94.29	95.05	1886470
2024-08-12	95.06	95.22	92.28	93.90	2217686
2024-08-13	93.60	94.06	91.40	92.45	2685868
2024-08-14	92.98	93.19	91.63	92.37	2312166
2024-08-15	97.36	100.66	95.42	97.19	3513990
2024-08-16	96.74	98.95	96.08	98.78	1901420
2024-08-19	99.07	101.17	99.07	100.51	2305621
2024-08-20	99.70	100.54	98.79	99.19	1278329
2024-08-21	103.50	104.17	98.99	99.98	2988280
2024-08-22	100.10	100.10	97.77	97.96	1637757
2024-08-23	98.32	98.60	96.94	97.00	2164017
2024-08-26	98.01	98.23	96.13	96.55	2170249
2024-08-27	96.38	96.92	95.01	95.40	3161699
2024-08-28	95.22	96.16	94.20	94.46	2656187
2024-08-29	86.07	88.95	84.77	84.79	6501709
2024-08-30	85.01	85.40	83.72	84.49	5093482
2024-09-03	84.49	85.22	81.55	81.65	6972829
2024-09-04	72.79	73.50	60.82	63.56	30925241
2024-09-05	63.09	68.63	62.15	68.47	20774944
2024-09-06	68.27	69.13	65.72	66.50	7538315
2024-09-09	66.21	68.64	65.53	67.42	6447493
2024-09-10	67.22	68.01	64.38	65.39	5944585
2024-09-11	65.50	67.37	64.98	66.58	5143596
2024-09-12	66.48	70.04	66.48	67.89	4672582
2024-09-13	69.33	70.79	68.74	69.70	5029074
2024-09-16	69.87	72.09	69.63	71.91	4904490
2024-09-17	72.45	73.59	71.50	73.50	4210961
2024-09-18	73.34	76.60	73.22	75.67	4598757
2024-09-19	76.96	76.98	73.65	73.88	4470387
2024-09-20	73.69	73.70	71.00	71.73	7963338
2024-09-23	71.17	73.40	70.79	71.76	4143196
2024-09-24	71.96	71.96	70.88	71.29	3850077
2024-09-25	71.43	71.60	69.98	70.55	3268714
2024-09-26	71.11	73.30	71.00	72.88	3574778
2024-09-27	72.99	74.86	72.86	73.12	3699614
2024-09-30	72.78	73.06	69.85	70.32	4114799
2024-10-01	70.36	71.32	68.32	70.44	3035509
2024-10-02	70.13	70.44	69.30	69.49	2255220
2024-10-03	69.53	69.53	68.32	69.08	2381516
2024-10-04	70.22	71.62	69.79	70.90	3409741
2024-10-07	71.45	71.46	68.94	69.46	2694822
2024-10-08	69.35	70.59	68.79	69.48	2464719
2024-10-09	69.35	69.76	68.75	69.63	2255843
2024-10-10	69.37	69.72	68.64	69.36	2690691
2024-10-11	69.47	70.08	68.78	68.94	2519569
2024-10-14	68.73	68.76	66.76	66.80	3510751
2024-10-15	66.76	68.79	66.25	67.73	2828027
2024-10-16	67.92	69.17	67.39	68.02	2541451
2024-10-17	68.05	68.44	66.96	67.86	3306941
2024-10-18	67.91	69.06	67.31	68.20	3448299
2024-10-21	68.03	68.62	66.93	67.31	3254370
2024-10-22	67.11	67.17	65.05	66.94	4171559
2024-10-23	66.99	66.99	65.65	66.13	3467967
2024-10-24	66.51	67.00	65.98	66.95	2384482
2024-10-25	67.56	68.10	66.12	66.45	2262780
2024-10-28	66.50	67.12	65.76	66.26	2799979
2024-10-29	65.62	66.30	64.46	64.50	4538715
2024-10-30	64.32	65.28	63.25	63.31	4656613
2024-10-31	63.60	65.14	62.80	64.64	6000238
2024-11-01	64.76	66.73	63.56	66.60	4638408
2024-11-04	67.03	70.37	66.70	66.81	7128162
2024-11-05	67.22	67.53	65.63	66.77	6030643
2024-11-06	64.14	64.49	60.52	62.41	9838851
2024-11-07	62.52	64.15	62.34	63.54	5790541
2024-11-08	63.00	63.82	60.86	61.41	5127813
2024-11-11	61.20	62.94	60.89	61.21	4318610
2024-11-12	61.17	62.37	60.49	62.27	3560115
2024-11-13	62.43	65.21	61.85	65.15	4844764
2024-11-14	65.22	66.59	64.20	65.67	3832157
2024-11-15	66.12	66.39	64.10	64.20	19886323
2024-11-18	64.63	68.48	64.38	66.53	5000147
2024-11-19	66.53	67.24	64.72	64.87	3520550
2024-11-20	64.02	64.25	61.70	63.18	6029671
2024-11-21	63.39	65.87	62.87	65.76	4060259
2024-11-22	65.80	67.39	65.76	66.40	3013368
2024-11-25	67.16	70.90	67.16	69.78	4374738
2024-11-26	69.05	69.39	67.79	69.12	3182544
2024-11-27	69.98	71.86	69.75	71.50	3148241
2024-11-29	71.82	72.28	70.49	71.27	2164227
2024-12-02	71.78	73.76	70.80	72.81	4893759
2024-12-03	72.13	73.57	71.53	72.48	6080995
2024-12-04	76.02	76.47	72.20	73.83	9219013
2024-12-05	75.28	76.76	71.33	72.56	5203393
2024-12-06	73.76	74.87	71.64	71.87	3912654
2024-12-09	72.94	73.86	71.15	71.60	2795325
2024-12-10	72.00	73.69	69.92	72.80	2825707
2024-12-11	72.63	74.56	71.50	71.63	3242318
2024-12-12	71.79	72.41	70.33	70.83	2448101
2024-12-13	70.62	70.80	69.12	70.09	2640734
2024-12-16	70.01	70.95	69.38	70.03	2530703
2024-12-17	69.66	70.46	69.31	70.11	2046680
2024-12-18	70.11	71.39	69.24	69.27	2632176
2024-12-19	69.47	70.00	68.17	69.06	3082523
2024-12-20	69.11	73.01	68.68	72.94	7044717
2024-12-23	72.73	73.98	71.83	73.73	2850193
2024-12-24	73.89	74.01	72.87	73.38	1120513
2024-12-26	73.75	76.30	73.11	76.19	2679978
2024-12-27	76.21	76.42	75.48	75.99	2137610
2024-12-30	75.50	76.74	74.66	74.77	3129210
2024-12-31	74.38	75.50	73.58	74.94	1893554
2025-01-02	75.63	78.35	75.49	76.47	3259363
2025-01-03	76.99	77.54	72.45	73.36	4557838
2025-01-06	74.44	77.33	74.26	76.61	2879407
2025-01-07	77.00	78.39	74.79	75.01	2162441
2025-01-08	74.49	74.52	70.12	71.97	3367976
2025-01-10	70.91	73.93	70.75	72.90	2704164
2025-01-13	73.09	73.09	70.65	71.15	2051451
2025-01-14	70.95	71.83	68.87	70.17	2810073
2025-01-15	71.50	72.88	70.26	70.34	1816124
2025-01-16	70.17	71.56	67.64	71.08	2795960
2025-01-17	71.99	72.70	71.11	72.07	2257148
2025-01-21	72.50	75.54	72.50	73.76	3739464
2025-01-22	73.86	74.23	71.89	71.97	2965974
2025-01-23	71.60	71.88	70.34	71.14	1943673
2025-01-24	71.16	72.84	70.89	72.48	1905099
2025-01-27	73.37	75.19	73.17	74.95	3156730
2025-01-28	74.43	75.07	73.00	74.95	2508670
2025-01-29	74.86	75.49	73.65	74.20	3298062
2025-01-30	74.36	75.61	74.00	74.50	2025952
2025-01-31	74.63	75.62	72.84	73.35	2668287
2025-02-03	71.06	73.03	67.96	71.63	5208329
2025-02-04	72.30	74.36	71.50	74.31	2310603
2025-02-05	75.25	76.48	73.65	74.23	2591301
2025-02-06	74.83	75.83	73.81	74.52	1823029
2025-02-07	74.51	74.71	72.33	72.66	1911708
2025-02-10	72.89	74.75	71.76	73.86	1777368
2025-02-11	73.47	73.47	71.90	72.24	1912258
2025-02-12	71.55	72.00	70.23	71.74	1827142
2025-02-13	72.45	73.06	71.63	72.01	1513330
2025-02-14	72.61	73.11	71.06	71.56	1516076
2025-02-18	71.64	75.53	71.35	74.52	4620690
2025-02-19	74.20	75.71	74.06	75.62	2636087
2025-02-20	75.10	79.80	70.88	76.29	9504075
2025-02-21	76.29	76.57	73.30	74.96	3903028
2025-02-24	74.96	75.65	73.06	75.31	2583295
2025-02-25	75.34	76.46	74.44	76.22	2737382
2025-02-26	76.49	76.49	73.67	74.14	2134175
2025-02-27	73.41	74.60	72.09	73.16	2418038
2025-02-28	73.45	73.65	72.04	72.86	2970326
2025-03-03	72.61	73.42	68.05	68.77	4010394
2025-03-04	66.96	68.14	64.30	66.68	4893250
2025-03-05	67.39	70.23	66.50	70.16	4508980
2025-03-06	70.03	71.53	69.07	69.10	3084898
2025-03-07	68.16	70.21	67.61	68.99	2949841
2025-03-10	68.99	69.86	66.77	67.44	3002664
2025-03-11	67.50	67.75	64.58	65.69	2979525
2025-03-12	65.77	66.75	61.80	61.92	4520087
2025-03-13	62.47	67.04	62.47	66.00	5755703
2025-03-14	66.68	66.70	64.41	64.56	3209435
2025-03-17	64.82	66.27	64.79	65.79	2634857
2025-03-18	65.65	66.44	64.87	64.98	2173130
2025-03-19	64.75	65.50	63.39	64.30	2638222
2025-03-20	64.28	66.85	63.60	64.59	3366420
2025-03-21	64.11	67.19	63.16	66.75	4905417
2025-03-24	67.11	70.19	66.77	69.74	6310219
2025-03-25	69.08	70.30	66.50	67.14	5257156
2025-03-26	67.15	73.53	65.14	69.21	17794600
2025-03-27	70.76	77.07	70.06	76.95	14380776
2025-03-28	77.24	78.35	71.95	72.75	9102711
2025-03-31	72.53	75.50	71.23	75.07	7821527
2025-04-01	75.26	77.11	74.82	75.34	5866784
2025-04-02	75.01	79.24	74.67	77.57	5566095
2025-04-03	68.55	71.68	67.14	67.22	16316814
2025-04-04	62.00	70.74	61.87	67.55	13450883
2025-04-07	70.12	75.79	69.54	72.84	10307496
2025-04-08	75.00	75.80	68.86	69.70	8345460
2025-04-09	69.25	75.27	69.05	72.57	10918753
2025-04-10	72.19	75.00	70.25	71.74	7401113
2025-04-11	71.59	72.66	68.93	72.11	8216051
2025-04-14	73.52	75.28	72.21	73.71	4291474
2025-04-15	73.65	73.98	71.59	71.80	4732555
2025-04-16	72.07	73.59	70.71	73.21	4628999
2025-04-17	73.57	79.24	73.57	79.14	7226137
2025-04-21	79.68	80.14	77.98	79.65	5945022
2025-04-22	80.02	82.26	79.46	82.16	5896467
2025-04-23	84.43	85.55	81.96	83.43	6147661
2025-04-24	82.80	83.08	79.81	81.23	4289487
2025-04-25	81.70	81.93	79.93	80.57	3137929
2025-04-28	80.29	81.57	79.53	80.17	3132941
2025-04-29	80.17	81.68	79.81	80.89	2403210
2025-04-30	79.96	82.22	78.70	81.77	3435807
2025-05-01	81.55	81.98	80.67	81.27	2505996
2025-05-02	82.88	85.50	82.83	84.29	5318164
2025-05-05	84.35	85.94	83.90	83.95	3414828
2025-05-06	83.49	84.76	83.11	83.79	3218906
2025-05-07	84.18	85.23	83.80	84.44	3495183
2025-05-08	84.89	85.98	83.70	85.38	2717947
2025-05-09	85.39	86.28	84.72	85.47	2108018
2025-05-12	90.00	90.10	87.49	89.00	6166869
2025-05-13	88.78	89.29	85.68	85.71	4733519
2025-05-14	85.67	86.82	84.90	86.06	4004111
2025-05-15	85.41	86.95	85.10	86.58	2572442
2025-05-16	86.73	87.20	86.37	86.51	2662887
2025-05-19	85.01	87.43	85.00	86.61	3654028
2025-05-20	87.79	90.76	86.78	90.62	3964300
2025-05-21	88.74	89.68	87.86	88.92	3360375
2025-05-22	88.38	90.83	88.38	89.97	2813460
2025-05-23	88.35	88.92	87.55	88.17	2462453
2025-05-27	88.72	90.52	87.95	90.36	3117374
2025-05-28	90.34	90.77	89.08	89.34	2328916
2025-05-29	90.00	90.70	88.87	90.58	2902393
2025-05-30	90.14	91.48	89.21	90.26	4683194
2025-06-02	90.30	92.15	89.13	91.24	4360864
2025-06-03	94.25	97.02	92.75	96.72	9060273
2025-06-04	90.93	91.03	86.01	88.62	15597521
2025-06-05	91.41	97.45	91.20	96.67	11802150
2025-06-06	96.32	96.32	93.60	94.50	5820081
2025-06-09	94.80	96.45	93.67	93.85	4207179
2025-06-10	93.85	94.40	92.53	93.12	3057820
2025-06-11	93.43	94.82	93.43	94.21	2716146
2025-06-12	93.91	96.14	93.83	96.09	2506417
2025-06-13	95.52	96.92	94.81	95.19	3000634
2025-06-16	96.30	99.55	95.69	99.00	3503003
2025-06-17	98.24	98.97	97.83	98.35	2715104
2025-06-18	98.31	99.36	97.20	97.53	3396422
2025-06-20	97.54	99.23	97.00	98.71	6650881
2025-06-23	98.27	100.74	97.52	100.51	5544323
2025-06-24	100.46	100.68	97.52	98.68	2900366
2025-06-25	99.29	100.54	98.85	99.45	2778693
2025-06-26	99.49	99.73	97.86	99.44	2397519
2025-06-27	99.57	101.60	98.63	98.70	5092465
2025-06-30	98.65	99.64	97.30	99.04	2769728
2025-07-01	99.04	101.77	98.64	101.50	3016597
2025-07-02	100.91	103.23	100.91	103.01	2960088
2025-07-03	103.17	103.17	101.06	101.91	2140917
2025-07-07	101.75	104.37	100.58	104.23	2846209
2025-07-08	104.74	106.96	103.35	104.39	3463308
2025-07-09	104.44	105.04	102.95	104.75	1702220
2025-07-10	106.19	108.95	105.73	108.37	3724930
2025-07-11	108.37	109.74	107.60	109.36	3136309
2025-07-14	109.18	109.18	106.22	108.63	2904031
2025-07-15	108.38	108.67	106.24	106.55	2685078
2025-07-16	106.89	107.33	104.84	106.62	3027438
2025-07-17	106.41	108.33	106.20	108.15	3479919
2025-07-18	108.71	111.03	108.31	110.12	3548556
2025-07-21	112.46	113.46	110.35	112.31	3672092
2025-07-22	112.78	115.20	112.48	114.77	4921619
2025-07-23	114.76	115.42	113.45	114.92	2505706
2025-07-24	115.00	115.99	114.12	114.21	4398341
2025-07-25	114.20	115.30	113.31	114.41	2004254
2025-07-28	114.49	115.83	114.04	115.43	4699050
2025-07-29	115.25	115.25	113.40	114.99	2974070
2025-07-30	114.83	115.18	113.51	114.15	2394215
2025-07-31	113.47	114.12	112.90	113.55	3221457
2025-08-01	113.19	115.02	112.21	114.72	3154876
2025-08-04	114.76	116.50	114.19	115.72	3291107
2025-08-05	116.00	116.31	114.99	115.66	2458043
2025-08-06	115.66	117.80	115.58	116.37	2504942
2025-08-07	116.63	117.56	115.36	117.16	2304298
2025-08-08	117.63	118.06	115.70	116.12	2049762
2025-08-11	116.12	116.31	114.04	114.29	2484088
2025-08-12	114.29	116.69	113.30	114.06	3354957
2025-08-13	113.87	115.66	112.44	115.40	3331058
2025-08-14	114.21	115.10	112.97	114.63	3658696
2025-08-15	114.93	114.93	112.37	113.49	3439145
2025-08-18	114.25	114.51	111.82	112.06	3373391
2025-08-19	112.23	113.37	111.10	112.48	3558048
2025-08-20	112.11	113.73	111.54	113.35	2741079
2025-08-21	112.59	112.90	111.11	112.59	2914995
2025-08-22	112.88	113.87	111.97	113.32	2223752
2025-08-25	113.54	114.50	111.63	111.80	2341521
2025-08-26	112.78	112.97	111.20	111.98	3894313
2025-08-27	112.13	113.72	111.64	112.86	3011990
2025-08-28	115.08	115.74	111.78	112.50	3115605
2025-08-29	113.50	113.65	108.61	109.17	3723193

Explore More About DLTR

Coins representing dividend payouts and trends

DLTR Dividend History

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

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

DLTR Stock Split History

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

Graph showing historical stock prices and market trends

DLTR Historical Prices

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

Web Analytics