FCX Historical Prices

Summary

Key Stock Metrics

34.89

(February 3, 2025)

52-Week Low

55.24

(May 20, 2024)

52-Week High

63.62

(May 21, 2008)

All-Time High

36.48

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-07-10	11.81	12.25	11.81	12.25	5438000
1995-07-11	12.56	12.56	12.38	12.50	4907000
1995-07-12	12.50	13.06	12.44	13.06	1055800
1995-07-13	13.00	13.13	12.94	13.06	1373600
1995-07-14	13.00	13.06	12.94	13.00	985600
1995-07-17	13.00	13.00	12.88	12.94	947600
1995-07-18	12.94	12.94	12.56	12.63	727400
1995-07-19	12.56	12.56	11.69	11.88	558200
1995-07-20	11.75	11.81	11.75	11.81	464600
1995-07-21	11.88	12.19	11.88	12.06	721200
1995-07-24	12.06	12.25	12.06	12.06	509000
1995-07-25	12.13	12.38	12.06	12.13	847000
1995-07-26	12.25	12.56	12.25	12.56	1584800
1995-07-27	12.50	12.88	12.50	12.88	2082600
1995-07-28	12.88	13.69	12.69	13.69	14640800
1995-07-31	13.63	13.63	13.25	13.50	2544600
1995-08-01	13.44	13.44	13.25	13.31	1956000
1995-08-02	13.31	13.31	12.63	12.69	2307600
1995-08-03	12.56	13.00	12.56	13.00	1762800
1995-08-04	12.88	12.94	12.50	12.69	903800
1995-08-07	12.63	12.63	12.44	12.56	837000
1995-08-08	12.50	12.56	12.44	12.44	729000
1995-08-09	12.44	12.44	12.19	12.25	586600
1995-08-10	12.25	12.56	12.25	12.38	1319400
1995-08-11	12.38	12.63	12.38	12.50	1152000
1995-08-14	12.50	12.50	12.13	12.25	379800
1995-08-15	12.25	12.38	12.25	12.31	349600
1995-08-16	12.44	12.50	12.31	12.38	440200
1995-08-17	12.38	12.56	12.31	12.56	410600
1995-08-18	12.56	12.56	12.19	12.25	598800
1995-08-21	12.31	12.44	12.13	12.13	440400
1995-08-22	12.19	12.25	11.88	12.00	444200
1995-08-23	12.06	12.06	11.56	11.81	193200
1995-08-24	11.81	11.81	11.56	11.63	1284000
1995-08-25	11.63	11.94	11.44	11.81	733400
1995-08-28	11.81	11.81	11.50	11.63	447600
1995-08-29	11.63	11.63	11.31	11.44	368600
1995-08-30	11.31	11.75	11.31	11.56	398000
1995-08-31	11.63	11.69	11.56	11.69	417400
1995-09-01	11.63	11.81	11.63	11.75	594600
1995-09-05	11.88	11.94	11.69	11.81	487600
1995-09-06	11.88	12.00	11.81	11.94	476400
1995-09-07	11.88	11.88	11.56	11.63	618000
1995-09-08	11.63	11.69	11.56	11.63	1015600
1995-09-11	11.63	12.00	11.56	11.88	279000
1995-09-12	11.88	12.00	11.69	12.00	290000
1995-09-13	12.19	12.44	12.19	12.19	325000
1995-09-14	12.19	12.25	12.06	12.25	491800
1995-09-15	12.38	12.44	12.25	12.38	1108600
1995-09-18	12.38	12.44	12.31	12.44	609400
1995-09-19	12.38	12.44	12.31	12.44	581600
1995-09-20	12.38	12.44	12.31	12.38	597600
1995-09-21	12.38	12.44	12.31	12.38	437400
1995-09-22	12.25	12.38	12.19	12.31	832200
1995-09-25	12.38	12.44	12.25	12.38	436400
1995-09-26	12.31	12.44	12.25	12.31	571000
1995-09-27	12.38	12.56	12.31	12.31	893200
1995-09-28	12.38	12.69	12.38	12.69	728200
1995-09-29	12.69	13.00	12.63	12.81	300800
1995-10-02	12.88	12.88	12.75	12.88	292800
1995-10-03	12.81	12.88	12.63	12.81	197600
1995-10-04	12.81	12.81	12.44	12.50	232000
1995-10-05	12.63	12.63	12.38	12.44	397000
1995-10-06	12.44	12.63	12.38	12.50	124400
1995-10-09	12.44	12.50	12.31	12.50	148600
1995-10-10	12.56	12.63	12.50	12.56	407600
1995-10-11	12.63	12.63	12.44	12.56	251400
1995-10-12	12.50	12.63	12.44	12.63	462800
1995-10-13	12.63	13.00	12.63	12.81	666400
1995-10-16	12.88	12.88	12.56	12.63	304400
1995-10-17	12.63	12.63	12.38	12.50	358600
1995-10-18	12.50	12.75	12.50	12.69	860000
1995-10-19	12.69	12.75	12.56	12.69	437600
1995-10-20	12.63	12.63	12.38	12.38	459600
1995-10-23	12.38	12.44	12.19	12.25	109800
1995-10-24	12.31	12.31	12.06	12.31	294200
1995-10-25	12.25	12.31	11.94	11.94	149800
1995-10-26	11.94	12.00	11.69	11.75	187600
1995-10-27	11.69	11.88	11.50	11.88	491200
1995-10-30	11.88	11.88	11.75	11.81	131600
1995-10-31	11.75	11.75	11.38	11.38	267000
1995-11-01	11.31	11.81	11.31	11.75	1125400
1995-11-02	11.69	11.69	11.44	11.56	1404800
1995-11-03	11.56	11.69	11.50	11.63	184600
1995-11-06	11.56	11.69	11.50	11.63	426200
1995-11-07	11.75	11.88	11.69	11.81	336000
1995-11-08	11.75	11.88	11.75	11.88	288800
1995-11-09	11.88	11.94	11.75	11.94	408400
1995-11-10	12.25	12.38	12.13	12.38	798200
1995-11-13	12.38	12.56	12.31	12.50	720000
1995-11-14	12.56	12.63	12.50	12.63	400800
1995-11-15	12.63	12.63	12.44	12.63	497400
1995-11-16	12.56	12.69	12.56	12.69	381600
1995-11-17	12.69	12.69	12.44	12.50	260600
1995-11-20	12.50	12.75	12.44	12.69	758600
1995-11-21	12.81	12.81	12.69	12.81	340200
1995-11-22	12.75	13.25	12.75	13.13	755200
1995-11-24	13.25	13.44	13.25	13.25	181000
1995-11-27	13.31	13.56	13.19	13.56	1088000
1995-11-28	13.56	13.75	13.38	13.56	790800
1995-11-29	13.50	13.56	13.38	13.44	594000
1995-11-30	13.44	13.56	13.44	13.56	437800
1995-12-01	13.50	13.75	13.38	13.75	166000
1995-12-04	13.75	14.50	13.75	14.13	577000
1995-12-05	14.50	14.81	14.50	14.75	712200
1995-12-06	14.88	15.38	14.88	14.94	1098600
1995-12-07	14.88	14.94	14.56	14.63	708400
1995-12-08	14.63	14.69	14.44	14.56	863600
1995-12-11	14.56	14.63	14.50	14.50	466200
1995-12-12	14.50	14.81	14.50	14.81	435200
1995-12-13	14.75	15.13	14.69	15.00	614600
1995-12-14	15.00	15.13	14.81	14.94	573600
1995-12-15	14.94	14.94	14.69	14.75	1558000
1995-12-18	14.63	14.69	14.31	14.44	241600
1995-12-19	14.13	14.25	13.81	14.00	718200
1995-12-20	14.00	14.06	13.63	13.63	673800
1995-12-21	13.50	13.69	13.50	13.69	742400
1995-12-22	13.63	14.06	13.63	13.94	797400
1995-12-26	14.00	14.06	13.88	13.94	244400
1995-12-27	13.88	13.88	13.69	13.75	205600
1995-12-28	13.63	13.88	13.63	13.69	315000
1995-12-29	13.75	14.19	13.75	14.06	473800
1996-01-02	14.00	14.00	13.81	13.94	491400
1996-01-03	14.00	14.06	13.88	13.88	842000
1996-01-04	13.88	13.94	13.69	13.81	1186600
1996-01-05	13.75	13.94	13.75	13.94	684600
1996-01-08	13.94	14.00	13.88	13.94	510800
1996-01-09	13.94	14.00	13.88	13.94	605200
1996-01-10	13.88	14.50	13.88	14.31	1014200
1996-01-11	14.31	14.38	14.00	14.06	1512800
1996-01-12	14.13	14.19	14.00	14.13	354000
1996-01-15	14.13	14.19	13.75	13.81	941200
1996-01-16	13.88	14.19	13.88	14.19	246400
1996-01-17	14.19	14.19	14.06	14.19	723600
1996-01-18	14.13	14.19	14.00	14.00	362000
1996-01-19	14.00	14.19	14.00	14.19	450800
1996-01-22	14.19	14.50	14.19	14.38	775600
1996-01-23	14.38	14.44	14.13	14.31	498000
1996-01-24	14.38	14.44	14.19	14.38	883800
1996-01-25	14.38	14.69	14.38	14.69	1007000
1996-01-26	14.56	14.81	14.50	14.69	604200
1996-01-29	14.69	14.69	14.50	14.63	449200
1996-01-30	14.56	14.81	14.56	14.81	782000
1996-01-31	14.81	14.81	14.69	14.81	645400
1996-02-01	14.81	15.56	14.75	15.44	958800
1996-02-02	15.50	15.81	15.50	15.69	1114600
1996-02-05	15.81	16.06	15.75	15.88	1047800
1996-02-06	15.88	15.88	15.69	15.75	550400
1996-02-07	15.75	15.94	15.44	15.50	932200
1996-02-08	15.38	15.50	15.25	15.44	812600
1996-02-09	15.50	15.50	15.38	15.50	449800
1996-02-12	15.44	15.63	15.44	15.63	298200
1996-02-13	15.63	15.69	15.50	15.50	451600
1996-02-14	15.56	15.81	15.44	15.81	385800
1996-02-15	15.88	15.88	15.75	15.75	404000
1996-02-16	15.75	15.75	15.56	15.69	670400
1996-02-20	15.56	15.81	15.38	15.44	304400
1996-02-21	15.44	15.56	15.13	15.56	484200
1996-02-22	15.50	15.81	15.50	15.81	373200
1996-02-23	15.88	16.13	15.50	16.13	619800
1996-02-26	16.06	16.31	16.00	16.06	425600
1996-02-27	16.06	16.56	15.88	16.31	1339000
1996-02-28	16.44	16.56	16.19	16.31	490800
1996-02-29	16.19	16.50	16.19	16.31	422600
1996-03-01	16.44	16.81	16.44	16.81	567400
1996-03-04	16.81	16.88	16.13	16.19	761400
1996-03-05	16.13	16.19	16.06	16.19	274200
1996-03-06	16.19	16.38	16.13	16.25	306000
1996-03-07	16.19	16.19	15.75	16.06	445800
1996-03-08	16.00	16.13	15.50	15.63	318600
1996-03-11	15.38	15.56	15.13	15.56	631200
1996-03-12	15.31	15.44	14.75	14.88	768000
1996-03-13	14.88	14.94	14.31	14.94	620600
1996-03-14	15.13	15.63	15.06	15.63	487400
1996-03-15	15.63	15.69	15.25	15.44	910400
1996-03-18	15.38	15.69	15.31	15.69	1238200
1996-03-19	15.63	15.69	15.56	15.69	980800
1996-03-20	15.63	15.63	15.13	15.44	435000
1996-03-21	15.44	15.56	15.38	15.50	240400
1996-03-22	15.56	15.69	15.19	15.44	222400
1996-03-25	15.56	15.81	15.19	15.31	270200
1996-03-26	15.44	16.50	15.44	16.50	701600
1996-03-27	16.50	16.50	16.19	16.38	591400
1996-03-28	16.31	16.31	15.88	16.00	306800
1996-03-29	16.00	16.00	15.75	15.81	202000
1996-04-01	15.81	15.88	15.38	15.50	417800
1996-04-02	15.56	15.88	15.44	15.88	236000
1996-04-03	16.00	16.63	16.00	16.56	379000
1996-04-04	16.69	16.88	16.44	16.75	546400
1996-04-08	16.50	17.06	16.31	16.94	595400
1996-04-09	17.00	17.06	16.88	17.06	597000
1996-04-10	17.06	17.13	16.88	17.00	724800
1996-04-11	16.94	17.19	16.81	17.19	452800
1996-04-12	17.19	17.19	16.44	16.69	387800
1996-04-15	16.63	17.00	16.44	16.75	311200
1996-04-16	16.69	16.94	16.63	16.75	269200
1996-04-17	16.56	16.56	16.06	16.25	294600
1996-04-18	16.25	16.31	15.88	16.31	266400
1996-04-19	16.25	16.31	16.00	16.00	490400
1996-04-22	16.13	16.31	15.81	16.00	315800
1996-04-23	16.06	16.69	16.06	16.63	496400
1996-04-24	16.69	16.94	16.63	16.81	375400
1996-04-25	16.94	17.38	16.75	17.19	534200
1996-04-26	17.19	17.19	16.81	16.88	657600
1996-04-29	16.75	16.81	16.63	16.69	290200
1996-04-30	16.50	16.56	16.25	16.44	229000
1996-05-01	16.38	16.50	16.25	16.44	272200
1996-05-02	16.31	16.44	16.13	16.19	280200
1996-05-03	16.19	16.38	15.94	16.13	302800
1996-05-06	16.06	17.00	16.06	17.00	375200
1996-05-07	17.06	17.25	17.06	17.19	452400
1996-05-08	17.19	17.75	16.81	17.75	590600
1996-05-09	17.69	17.75	17.13	17.25	417800
1996-05-10	17.31	17.56	17.25	17.56	331400
1996-05-13	17.56	18.00	17.44	17.81	527000
1996-05-14	17.88	17.88	17.63	17.88	321800
1996-05-15	17.88	18.06	17.81	18.00	353600
1996-05-16	17.88	18.00	17.88	18.00	270600
1996-05-17	18.06	18.06	17.50	17.81	443000
1996-05-20	17.00	17.19	16.94	17.19	438000
1996-05-21	17.31	17.88	17.13	17.75	721600
1996-05-22	17.56	17.56	17.25	17.31	313600
1996-05-23	17.38	17.56	17.31	17.44	373600
1996-05-24	17.50	17.50	17.13	17.19	258400
1996-05-28	17.13	17.19	16.81	16.88	722000
1996-05-29	16.88	16.88	16.13	16.50	499200
1996-05-30	16.50	16.63	16.44	16.63	471200
1996-05-31	16.88	16.88	16.56	16.63	385600
1996-06-03	16.50	16.81	16.38	16.75	479800
1996-06-04	16.75	16.88	16.19	16.31	371800
1996-06-05	16.25	16.31	16.19	16.25	238000
1996-06-06	16.19	16.19	15.50	15.56	494200
1996-06-07	15.56	16.13	15.50	16.06	955800
1996-06-10	16.25	16.63	16.25	16.44	385000
1996-06-11	16.44	16.44	16.06	16.06	715200
1996-06-12	16.00	16.19	15.81	15.81	272800
1996-06-13	15.75	15.81	15.38	15.44	408000
1996-06-14	15.19	15.31	15.00	15.25	997600
1996-06-17	15.31	15.88	15.25	15.75	566000
1996-06-18	15.75	16.19	15.75	15.81	572800
1996-06-19	15.81	16.38	15.69	16.25	820800
1996-06-20	16.13	16.31	15.75	15.75	352600
1996-06-21	15.94	16.00	15.75	15.88	768200
1996-06-24	16.06	16.06	15.69	15.88	276600
1996-06-25	15.94	15.94	15.75	15.81	416000
1996-06-26	15.81	15.94	15.50	15.56	312400
1996-06-27	15.50	15.63	15.44	15.56	436000
1996-06-28	15.63	16.06	15.63	15.94	1408400
1996-07-01	15.94	15.94	15.75	15.88	172800
1996-07-02	15.88	16.31	15.88	16.13	528200
1996-07-03	16.25	16.25	16.00	16.00	261400
1996-07-05	15.75	15.94	15.75	15.81	229800
1996-07-08	15.63	16.06	15.63	16.00	548400
1996-07-09	16.06	16.25	16.00	16.19	399200
1996-07-10	15.88	15.94	15.69	15.81	656600
1996-07-11	15.75	15.94	15.69	15.75	727000
1996-07-12	15.69	15.69	15.38	15.56	1182200
1996-07-15	15.38	15.44	15.00	15.19	955000
1996-07-16	15.06	15.13	14.69	14.94	1239800
1996-07-17	15.00	15.06	14.81	14.81	373800
1996-07-18	14.81	14.94	14.75	14.88	447600
1996-07-19	14.81	14.88	14.69	14.75	377600
1996-07-22	14.75	14.81	14.38	14.44	476200
1996-07-23	14.50	14.75	14.38	14.44	456000
1996-07-24	14.19	14.69	14.19	14.56	626600
1996-07-25	14.50	14.88	14.50	14.81	484400
1996-07-26	14.75	14.88	14.69	14.81	340600
1996-07-29	14.75	14.75	14.50	14.63	468400
1996-07-30	14.69	14.69	14.19	14.31	480200
1996-07-31	14.25	14.81	14.25	14.81	437800
1996-08-01	15.00	15.44	15.00	15.25	443200
1996-08-02	15.38	15.50	15.31	15.38	291400
1996-08-05	15.44	16.38	15.44	16.25	558200
1996-08-06	16.13	16.13	15.81	15.81	505600
1996-08-07	15.81	15.81	15.38	15.56	536000
1996-08-08	15.50	15.56	15.19	15.31	428800
1996-08-09	15.38	15.38	15.13	15.19	248800
1996-08-12	15.06	15.13	14.81	14.88	390200
1996-08-13	14.75	14.81	14.50	14.56	205000
1996-08-14	14.50	14.75	14.44	14.69	566000
1996-08-15	14.75	14.88	14.63	14.69	643000
1996-08-16	14.69	14.69	14.38	14.44	247000
1996-08-19	14.56	14.69	14.38	14.69	172800
1996-08-20	14.81	15.13	14.69	15.06	437000
1996-08-21	15.00	15.00	14.75	14.81	266200
1996-08-22	14.81	14.81	14.63	14.81	207800
1996-08-23	14.69	14.75	14.50	14.63	209600
1996-08-26	14.56	14.94	14.56	14.88	639000
1996-08-27	14.94	15.25	14.88	15.13	745200
1996-08-28	15.13	15.13	14.94	15.00	236600
1996-08-29	15.00	15.00	14.69	14.75	385600
1996-08-30	14.75	14.81	14.63	14.69	326200
1996-09-03	14.63	14.94	14.50	14.88	585400
1996-09-04	14.88	15.13	14.81	15.13	482200
1996-09-05	15.06	15.06	14.75	14.88	156600
1996-09-06	14.94	15.00	14.75	14.94	231400
1996-09-09	15.06	15.06	14.88	15.00	260400
1996-09-10	15.00	15.06	14.88	15.06	296600
1996-09-11	15.13	15.25	15.06	15.19	575800
1996-09-12	15.19	15.31	15.13	15.25	552800
1996-09-13	15.38	15.88	15.31	15.81	556400
1996-09-16	15.88	15.94	15.75	15.75	607200
1996-09-17	15.75	15.88	15.63	15.88	467000
1996-09-18	15.81	16.50	15.75	16.31	1444000
1996-09-19	16.25	16.31	16.06	16.19	321600
1996-09-20	16.25	16.25	15.81	16.00	1081800
1996-09-23	16.00	16.00	15.69	15.88	223400
1996-09-24	15.75	15.88	15.56	15.69	495400
1996-09-25	15.75	15.88	15.56	15.63	417400
1996-09-26	15.69	15.69	15.38	15.50	387600
1996-09-27	15.56	15.75	15.56	15.69	183000
1996-09-30	15.69	15.69	15.56	15.63	465000
1996-10-01	15.56	15.63	15.56	15.56	189200
1996-10-02	15.63	15.75	15.56	15.63	357000
1996-10-03	15.69	15.69	15.44	15.56	288200
1996-10-04	15.56	15.69	15.50	15.50	300600
1996-10-07	15.50	15.50	15.31	15.38	464600
1996-10-08	15.44	15.50	15.38	15.38	307200
1996-10-09	15.38	15.50	15.25	15.38	754000
1996-10-10	15.25	15.50	15.13	15.50	213800
1996-10-11	15.50	15.63	15.38	15.56	270200
1996-10-14	15.50	15.63	15.50	15.63	540400
1996-10-15	15.75	15.75	15.50	15.63	535800
1996-10-16	15.69	15.75	15.50	15.63	204600
1996-10-17	15.75	15.75	15.50	15.50	322400
1996-10-18	15.56	15.94	15.50	15.75	261600
1996-10-21	15.63	16.13	15.63	16.13	401200
1996-10-22	16.13	16.44	16.13	16.19	301000
1996-10-23	16.06	16.13	15.69	15.94	602200
1996-10-24	15.94	16.00	15.81	15.88	330400
1996-10-25	15.81	16.13	15.81	15.94	251600
1996-10-28	16.00	16.06	15.69	15.88	290200
1996-10-29	15.81	15.88	15.56	15.69	244400
1996-10-30	15.69	15.69	15.44	15.63	336000
1996-10-31	15.50	15.56	15.19	15.19	266000
1996-11-01	15.25	15.25	14.94	15.06	367200
1996-11-04	15.06	15.13	14.88	15.00	373400
1996-11-05	15.00	15.19	14.94	15.00	279000
1996-11-06	14.88	14.94	14.69	14.75	355400
1996-11-07	14.75	14.94	14.63	14.81	675000
1996-11-08	14.75	15.00	14.63	15.00	1665000
1996-11-11	15.00	15.69	15.00	15.56	676000
1996-11-12	15.75	16.00	15.69	15.81	395000
1996-11-13	15.94	16.13	15.88	16.13	711200
1996-11-14	16.06	16.13	15.94	16.06	367600
1996-11-15	16.13	16.13	15.94	16.06	319000
1996-11-18	16.06	16.13	15.69	16.00	482400
1996-11-19	15.88	15.94	15.69	15.88	282200
1996-11-20	15.88	16.31	15.75	16.31	478800
1996-11-21	16.38	16.38	16.06	16.25	353800
1996-11-22	16.19	16.38	15.88	15.94	173600
1996-11-25	15.81	15.94	15.75	15.94	421800
1996-11-26	15.81	16.00	15.75	15.94	378600
1996-11-27	16.00	16.06	15.81	16.06	190000
1996-11-29	16.06	16.13	15.75	15.75	82400
1996-12-02	15.69	15.88	15.50	15.56	361200
1996-12-03	15.56	15.69	15.25	15.63	528600
1996-12-04	15.56	15.63	15.19	15.50	910200
1996-12-05	15.50	15.88	15.38	15.75	612400
1996-12-06	15.56	15.88	15.44	15.88	740800
1996-12-09	15.94	15.94	15.63	15.75	362000
1996-12-10	15.69	15.75	15.44	15.50	220600
1996-12-11	15.38	15.63	15.31	15.38	564600
1996-12-12	15.25	15.31	15.00	15.25	231200
1996-12-13	15.25	15.31	14.94	15.00	259400
1996-12-16	14.94	14.94	14.56	14.63	594800
1996-12-17	14.63	14.63	14.38	14.56	521000
1996-12-18	14.56	14.56	14.06	14.31	246400
1996-12-19	14.38	15.06	14.00	15.06	881400
1996-12-20	16.06	16.06	15.19	15.50	1398200
1996-12-23	15.44	15.63	15.31	15.63	524000
1996-12-24	15.63	15.63	15.56	15.63	254200
1996-12-26	15.63	15.75	15.44	15.56	189400
1996-12-27	15.69	15.75	15.44	15.44	138000
1996-12-30	15.44	15.50	15.06	15.13	354600
1996-12-31	15.13	15.19	14.94	14.94	322000
1997-01-02	15.00	15.06	14.50	15.06	452800
1997-01-03	15.13	15.31	14.94	15.13	300800
1997-01-06	15.38	15.50	14.81	15.00	465000
1997-01-07	14.88	14.94	14.56	14.94	357000
1997-01-08	15.00	15.06	14.56	14.75	526600
1997-01-09	14.75	14.75	14.56	14.69	431800
1997-01-10	14.56	14.81	14.50	14.75	334600
1997-01-13	14.94	14.94	14.63	14.81	313400
1997-01-14	14.94	15.38	14.88	15.31	596000
1997-01-15	15.25	15.44	15.13	15.38	248800
1997-01-16	15.50	15.50	15.25	15.38	401600
1997-01-17	15.44	16.06	15.44	15.81	346800
1997-01-20	15.81	15.88	15.38	15.81	222600
1997-01-21	15.69	15.88	15.50	15.69	329600
1997-01-22	15.63	15.69	14.81	15.06	427400
1997-01-23	15.13	15.13	14.81	15.06	556000
1997-01-24	14.88	15.00	14.69	14.81	521400
1997-01-27	14.75	14.81	14.44	14.44	524200
1997-01-28	14.50	14.56	14.13	14.25	444400
1997-01-29	14.38	14.63	14.25	14.56	367800
1997-01-30	14.50	14.69	14.25	14.69	875400
1997-01-31	14.81	14.94	14.38	14.38	677600
1997-02-03	14.50	14.56	14.38	14.44	377600
1997-02-04	14.25	14.38	14.13	14.13	491600
1997-02-05	14.19	14.38	14.06	14.19	868800
1997-02-06	14.06	14.25	13.88	14.00	367200
1997-02-07	14.00	14.13	13.88	14.06	329600
1997-02-10	14.06	14.06	13.88	13.88	327600
1997-02-11	13.88	13.94	13.75	13.88	442000
1997-02-12	13.94	14.44	13.94	14.44	328000
1997-02-13	14.50	14.63	14.38	14.63	503800
1997-02-14	15.50	15.88	15.13	15.75	2249600
1997-02-18	17.13	17.44	16.81	17.06	2237400
1997-02-19	17.13	17.13	16.56	16.69	762800
1997-02-20	16.69	17.06	16.63	17.00	1417200
1997-02-21	17.00	17.00	16.56	16.69	715000
1997-02-24	16.88	17.00	16.75	16.88	1068800
1997-02-25	16.88	16.88	16.44	16.63	2922200
1997-02-26	16.50	16.56	15.94	16.38	1043800
1997-02-27	16.56	16.88	16.50	16.81	2154800
1997-02-28	16.88	17.00	16.63	17.00	624800
1997-03-03	16.88	16.94	16.75	16.94	353800
1997-03-04	16.88	16.94	16.63	16.75	498000
1997-03-05	16.75	16.75	16.44	16.50	407800
1997-03-06	16.50	16.88	16.50	16.81	310600
1997-03-07	16.88	16.88	16.44	16.56	739200
1997-03-10	16.63	16.81	16.56	16.63	330800
1997-03-11	16.69	16.69	16.44	16.56	487200
1997-03-12	16.44	16.44	16.31	16.38	376600
1997-03-13	16.31	16.31	16.06	16.06	798600
1997-03-14	16.00	16.00	15.75	15.88	1521400
1997-03-17	15.88	15.88	15.69	15.75	389800
1997-03-18	15.81	16.06	15.75	15.94	621800
1997-03-19	15.88	15.94	15.69	15.75	434400
1997-03-20	15.88	15.88	15.50	15.69	357000
1997-03-21	15.81	15.81	15.19	15.31	1022400
1997-03-24	15.44	16.13	15.38	15.94	608800
1997-03-25	16.06	16.06	15.81	15.94	778200
1997-03-26	15.94	16.06	14.63	15.94	844000
1997-03-27	14.81	15.25	14.81	15.06	1887600
1997-03-31	15.06	15.31	15.06	15.19	986600
1997-04-01	15.13	15.31	14.94	15.00	839200
1997-04-02	14.94	15.19	14.69	14.81	750000
1997-04-03	14.63	14.63	14.25	14.25	671600
1997-04-04	14.19	14.19	14.00	14.19	465200
1997-04-07	14.13	14.19	13.44	13.56	1191600
1997-04-08	13.69	14.06	13.69	13.81	984600
1997-04-09	13.88	13.94	13.69	13.75	688800
1997-04-10	13.75	14.00	13.69	13.94	640800
1997-04-11	13.69	13.81	13.44	13.44	697600
1997-04-14	13.44	13.63	13.25	13.44	894200
1997-04-15	13.44	13.81	13.44	13.81	700400
1997-04-16	13.81	14.38	13.81	14.25	919000
1997-04-17	14.19	14.81	14.19	14.63	981000
1997-04-18	14.75	15.13	14.75	15.06	684000
1997-04-21	15.06	15.06	14.81	14.88	574400
1997-04-22	14.81	14.81	14.63	14.69	194400
1997-04-23	14.63	14.69	14.50	14.56	617600
1997-04-24	14.50	14.69	14.38	14.44	500000
1997-04-25	14.44	14.44	14.19	14.38	257800
1997-04-28	14.25	14.56	14.19	14.56	416600
1997-04-29	14.69	14.75	14.44	14.56	501000
1997-04-30	14.63	14.69	14.38	14.56	254600
1997-05-01	14.50	14.94	14.44	14.94	350600
1997-05-02	14.94	15.06	14.63	14.69	445200
1997-05-05	14.69	15.44	14.50	15.38	1007200
1997-05-06	15.38	15.88	15.25	15.50	463200
1997-05-07	15.50	15.63	15.38	15.38	362600
1997-05-08	15.31	15.56	15.31	15.50	715400
1997-05-09	15.38	15.56	15.25	15.44	285800
1997-05-12	15.44	15.94	15.44	15.63	758200
1997-05-13	15.75	15.75	15.44	15.44	450000
1997-05-14	15.56	15.69	15.06	15.13	632400
1997-05-15	15.06	15.56	15.06	15.56	477400
1997-05-16	15.50	15.63	15.19	15.19	408800
1997-05-19	15.06	15.31	15.00	15.25	151400
1997-05-20	15.00	15.31	15.00	15.25	303400
1997-05-21	15.25	15.38	15.06	15.13	316000
1997-05-22	15.19	15.19	14.88	15.06	308000
1997-05-23	15.06	15.31	15.06	15.25	194200
1997-05-27	15.19	15.38	15.13	15.31	247400
1997-05-28	15.25	15.31	15.00	15.00	306200
1997-05-29	15.06	15.06	14.69	14.81	388000
1997-05-30	14.69	14.81	14.50	14.56	313200
1997-06-02	14.50	14.56	14.38	14.44	229000
1997-06-03	14.31	14.44	14.13	14.13	536600
1997-06-04	14.06	14.25	14.00	14.19	636800
1997-06-05	14.13	14.44	14.06	14.13	291400
1997-06-06	14.13	14.56	14.13	14.44	357400
1997-06-09	14.44	14.44	14.25	14.38	381800
1997-06-10	14.38	14.38	14.19	14.25	389800
1997-06-11	14.31	14.44	14.25	14.25	300800
1997-06-12	14.38	14.38	14.19	14.31	212400
1997-06-13	14.38	14.38	14.19	14.25	267000
1997-06-16	14.38	14.38	14.19	14.31	382200
1997-06-17	14.25	14.38	14.13	14.38	437200
1997-06-18	14.31	14.44	14.13	14.38	765200
1997-06-19	14.38	14.81	14.38	14.81	1300000
1997-06-20	14.81	14.88	14.63	14.69	1247000
1997-06-23	14.63	14.63	14.31	14.38	284400
1997-06-24	14.38	14.75	14.25	14.75	363200
1997-06-25	14.78	14.78	14.38	14.50	600800
1997-06-26	14.44	14.63	14.44	14.50	644800
1997-06-27	14.50	14.69	14.25	14.41	990800
1997-06-30	14.44	15.56	14.19	15.56	665600
1997-07-01	15.38	15.38	14.59	14.72	681400
1997-07-02	14.63	14.75	14.56	14.75	568800
1997-07-03	14.75	14.91	14.63	14.69	427000
1997-07-07	14.56	14.59	14.09	14.13	884800
1997-07-08	14.09	14.19	13.91	14.16	1289600
1997-07-09	14.09	14.16	13.66	13.88	1378800
1997-07-10	13.75	14.00	13.75	13.94	784000
1997-07-11	13.88	14.13	13.78	13.84	1157200
1997-07-14	13.84	13.94	13.72	13.94	843800
1997-07-15	13.81	13.97	13.78	13.91	470600
1997-07-16	13.88	13.97	13.81	13.81	324200
1997-07-17	13.69	13.94	13.69	13.78	429400
1997-07-18	13.78	13.97	13.63	13.81	722400
1997-07-21	13.69	13.94	13.69	13.81	370200
1997-07-22	13.75	14.09	13.75	13.94	777000
1997-07-23	13.97	14.00	13.69	13.78	813200
1997-07-24	13.78	13.84	13.66	13.78	941800
1997-07-25	13.84	13.91	13.72	13.75	940000
1997-07-28	13.84	13.88	13.75	13.88	891000
1997-07-29	13.88	14.13	13.78	14.03	768200
1997-07-30	14.13	14.59	14.06	14.50	810000
1997-07-31	14.53	14.81	14.53	14.63	796800
1997-08-01	14.59	14.69	14.47	14.69	623200
1997-08-04	14.75	14.88	14.59	14.69	348800
1997-08-05	14.56	14.63	14.38	14.63	720000
1997-08-06	14.81	15.00	14.63	14.72	528000
1997-08-07	14.81	14.88	14.69	14.84	607600
1997-08-08	15.00	15.09	14.84	14.97	1314000
1997-08-11	15.09	15.19	14.94	15.06	517600
1997-08-12	15.06	15.16	14.75	14.81	610600
1997-08-13	14.97	15.00	14.69	14.94	619600
1997-08-14	14.94	14.97	14.75	14.84	298800
1997-08-15	14.78	14.78	14.63	14.75	554000
1997-08-18	14.69	14.72	14.47	14.69	666000
1997-08-19	14.69	14.75	14.50	14.59	445400
1997-08-20	14.59	14.63	14.50	14.59	241800
1997-08-21	14.53	14.66	14.41	14.41	369800
1997-08-22	14.19	14.50	14.19	14.50	358200
1997-08-25	14.50	14.50	14.38	14.47	313600
1997-08-26	14.41	14.50	14.31	14.44	334400
1997-08-27	14.28	14.41	14.16	14.19	598600
1997-08-28	14.13	14.28	14.06	14.06	594200
1997-08-29	14.00	14.19	13.97	14.00	624600
1997-09-02	14.00	14.09	14.00	14.00	440200
1997-09-03	14.09	14.13	14.00	14.00	794800
1997-09-04	14.00	14.16	14.00	14.03	582000
1997-09-05	14.03	14.13	14.00	14.00	1319400
1997-09-08	14.06	14.16	14.00	14.06	1841800
1997-09-09	14.03	14.06	13.88	13.94	539800
1997-09-10	13.81	14.00	13.81	14.00	515600
1997-09-11	13.97	13.97	13.78	13.88	435600
1997-09-12	13.81	13.97	13.75	13.88	568000
1997-09-15	13.75	13.93	13.75	13.88	608200
1997-09-16	13.91	13.91	13.72	13.75	1871400
1997-09-17	13.78	13.78	13.66	13.72	388000
1997-09-18	13.72	13.88	13.69	13.75	575600
1997-09-19	13.72	13.84	13.59	13.69	1080600
1997-09-22	13.69	13.88	13.66	13.81	504000
1997-09-23	13.78	14.00	13.69	13.97	412400
1997-09-24	14.03	14.09	13.78	13.78	376200
1997-09-25	13.84	14.47	13.84	14.31	1197800
1997-09-26	14.25	14.25	13.75	14.00	747600
1997-09-29	13.84	14.16	13.84	14.06	1045400
1997-09-30	14.25	14.59	14.19	14.41	977800
1997-10-01	14.41	14.94	14.41	14.63	1106800
1997-10-02	14.59	14.97	14.59	14.91	615800
1997-10-03	14.94	14.97	14.53	14.78	573800
1997-10-06	14.78	14.78	14.53	14.72	241400
1997-10-07	14.59	14.72	14.44	14.63	453000
1997-10-08	14.50	14.59	14.31	14.41	567800
1997-10-09	14.44	14.44	14.19	14.19	469400
1997-10-10	14.09	14.22	14.00	14.19	220000
1997-10-13	14.13	14.28	14.03	14.22	562600
1997-10-14	14.25	14.25	14.03	14.13	305600
1997-10-15	14.00	14.09	13.91	14.06	313400
1997-10-16	14.13	14.13	14.00	14.03	573600
1997-10-17	14.00	14.03	13.78	14.00	472000
1997-10-20	14.09	14.13	13.91	14.09	552400
1997-10-21	14.00	14.13	13.84	14.13	301000
1997-10-22	14.06	14.06	13.88	14.00	246000
1997-10-23	13.94	14.06	13.75	13.94	297000
1997-10-24	13.97	14.09	13.72	13.78	1076200
1997-10-27	13.25	13.28	12.88	12.88	1417200
1997-10-28	11.75	12.66	11.13	12.59	2476600
1997-10-29	12.66	12.88	12.03	12.31	1729000
1997-10-30	12.25	12.31	12.03	12.03	1327000
1997-10-31	12.16	12.19	11.94	11.97	1068800
1997-11-03	12.16	12.53	12.16	12.38	619000
1997-11-04	12.44	12.50	12.28	12.41	639600
1997-11-05	12.34	12.81	12.28	12.28	558200
1997-11-06	12.16	12.31	12.16	12.25	561200
1997-11-07	12.19	12.19	11.84	12.00	976800
1997-11-10	11.94	11.97	11.81	11.88	595600
1997-11-11	11.88	11.91	11.72	11.91	670600
1997-11-12	11.78	11.91	11.63	11.69	654800
1997-11-13	11.69	11.72	11.50	11.50	768400
1997-11-14	11.53	11.66	11.34	11.41	682600
1997-11-17	11.50	11.59	11.47	11.50	374200
1997-11-18	11.38	11.44	11.22	11.25	438400
1997-11-19	11.22	11.47	11.16	11.28	514000
1997-11-20	11.31	11.34	11.16	11.28	1679800
1997-11-21	11.25	11.31	11.19	11.25	564800
1997-11-24	11.22	11.25	11.09	11.16	1027000
1997-11-25	11.19	11.19	11.09	11.09	586600
1997-11-26	11.09	11.13	10.56	10.56	1684400
1997-11-28	10.56	10.56	10.44	10.47	368000
1997-12-01	10.50	10.50	10.06	10.19	471800
1997-12-02	10.31	10.34	9.94	10.34	921600
1997-12-03	10.28	10.28	10.00	10.09	274800
1997-12-04	10.06	10.13	9.94	9.94	664400
1997-12-05	9.94	10.13	9.88	10.00	499000
1997-12-08	10.00	10.09	9.78	10.06	870800
1997-12-09	10.00	10.00	9.63	9.81	658200
1997-12-10	8.38	8.63	8.00	8.38	2666400
1997-12-11	8.38	8.44	7.94	8.00	3362400
1997-12-12	8.06	8.13	7.88	7.97	3680800
1997-12-15	7.97	7.97	7.75	7.75	1936800
1997-12-16	7.78	7.88	7.66	7.72	1119200
1997-12-17	7.72	7.78	7.66	7.66	2317200
1997-12-18	7.69	7.69	7.50	7.56	2267400
1997-12-19	7.53	7.59	7.47	7.53	2097400
1997-12-22	7.56	7.63	7.53	7.56	649400
1997-12-23	7.56	7.75	7.56	7.56	788000
1997-12-24	7.56	7.75	7.56	7.66	758200
1997-12-26	7.66	7.69	7.59	7.63	573400
1997-12-29	7.63	7.78	7.50	7.72	841800
1997-12-30	7.72	7.81	7.72	7.81	813800
1997-12-31	7.72	7.94	7.72	7.88	1257800
1998-01-02	7.88	8.00	7.88	7.97	558600
1998-01-05	7.97	8.00	7.84	7.88	910600
1998-01-06	7.84	7.88	7.75	7.75	952400
1998-01-07	7.72	7.88	7.69	7.84	928200
1998-01-08	7.81	7.81	7.56	7.59	882000
1998-01-09	7.59	7.59	7.13	7.19	2266000
1998-01-12	7.13	7.13	6.91	7.00	1166800
1998-01-13	7.00	7.34	7.00	7.28	1210000
1998-01-14	7.31	7.31	7.16	7.19	1392000
1998-01-15	7.19	7.19	7.06	7.09	938000
1998-01-16	7.13	7.22	7.06	7.09	1675800
1998-01-20	7.09	7.16	7.00	7.09	1076000
1998-01-21	7.09	7.09	7.00	7.00	948400
1998-01-22	6.97	6.97	6.53	6.72	792000
1998-01-23	6.72	6.97	6.59	6.97	2024400
1998-01-26	7.00	7.19	6.97	7.00	1897000
1998-01-27	7.03	7.25	7.00	7.19	1632600
1998-01-28	7.09	7.28	7.06	7.25	1175400
1998-01-29	7.25	7.69	7.22	7.47	2329400
1998-01-30	7.34	7.59	7.28	7.34	1508200
1998-02-02	7.38	7.50	7.31	7.38	1524400
1998-02-03	7.38	7.44	7.19	7.28	718600
1998-02-04	7.28	7.63	7.28	7.59	1631800
1998-02-05	7.69	7.75	7.38	7.53	1431600
1998-02-06	7.56	7.75	7.53	7.75	775600
1998-02-09	7.75	7.94	7.75	7.94	1122000
1998-02-10	7.81	8.03	7.81	7.97	1185800
1998-02-11	7.94	7.94	7.75	7.78	769000
1998-02-12	7.75	7.84	7.53	7.72	1090600
1998-02-13	7.75	7.78	7.56	7.63	454600
1998-02-17	7.66	7.81	7.38	7.41	810400
1998-02-18	7.41	7.56	7.38	7.47	480800
1998-02-19	7.44	7.47	7.19	7.19	493000
1998-02-20	7.22	7.22	7.00	7.06	535000
1998-02-23	7.00	7.03	6.78	6.91	370600
1998-02-24	6.75	6.97	6.69	6.94	646800
1998-02-25	7.00	7.31	6.97	7.31	1870400
1998-02-26	7.25	7.44	7.06	7.31	1853000
1998-02-27	7.38	7.56	7.34	7.53	1420200
1998-03-02	7.53	7.69	7.53	7.63	743800
1998-03-03	7.59	7.63	7.34	7.41	590600
1998-03-04	7.41	7.41	7.16	7.16	364000
1998-03-05	7.16	7.22	7.06	7.13	516200
1998-03-06	7.16	7.19	7.03	7.06	422800
1998-03-09	7.09	7.19	7.00	7.16	1400600
1998-03-10	7.16	7.19	7.06	7.13	1069800
1998-03-11	7.13	7.13	6.91	6.97	1246400
1998-03-12	7.00	7.06	6.81	7.00	823400
1998-03-13	7.19	7.28	7.06	7.25	3239000
1998-03-16	7.56	7.84	7.56	7.75	5371800
1998-03-17	7.81	8.38	7.78	8.25	6078200
1998-03-18	8.25	8.25	8.06	8.16	3405400
1998-03-19	8.13	8.50	8.09	8.44	3354400
1998-03-20	8.47	8.53	8.28	8.34	1473200
1998-03-23	8.34	8.91	8.22	8.84	2059600
1998-03-24	8.94	9.78	8.94	9.53	3484400
1998-03-25	9.53	9.69	9.31	9.66	1971400
1998-03-26	9.53	9.72	9.31	9.56	1769200
1998-03-27	9.59	10.09	9.59	10.06	1962400
1998-03-30	10.16	10.38	10.03	10.22	1788000
1998-03-31	10.38	10.44	9.88	9.97	2433600
1998-04-01	9.88	9.94	9.47	9.56	1027600
1998-04-02	9.50	9.69	9.50	9.59	2212200
1998-04-03	9.72	10.09	9.69	10.03	1410600
1998-04-06	10.31	10.72	10.25	10.53	2458000
1998-04-07	10.63	10.63	10.19	10.25	1282600
1998-04-08	10.22	10.22	10.06	10.09	1014600
1998-04-09	10.09	10.16	9.75	9.81	982600
1998-04-13	9.78	10.25	9.69	10.25	1098000
1998-04-14	10.16	10.34	9.97	10.34	1866800
1998-04-15	10.25	10.28	10.03	10.16	2653000
1998-04-16	10.16	10.19	9.97	10.16	884400
1998-04-17	10.22	10.22	9.84	10.13	595200
1998-04-20	10.03	10.03	9.66	9.69	511800
1998-04-21	9.81	10.13	9.75	9.94	861400
1998-04-22	10.06	10.34	10.06	10.09	2184800
1998-04-23	10.16	10.25	9.94	10.09	1156200
1998-04-24	9.88	10.09	9.88	10.00	667200
1998-04-27	9.88	9.91	9.66	9.72	1021600
1998-04-28	9.72	9.72	9.50	9.63	724400
1998-04-29	9.63	9.72	9.56	9.59	1239800
1998-04-30	9.69	9.69	9.34	9.44	907600
1998-05-01	9.41	9.47	9.00	9.09	1286400
1998-05-04	9.22	9.25	8.78	9.06	1228400
1998-05-05	9.09	9.09	8.81	9.00	827800
1998-05-06	8.94	8.94	8.59	8.63	592800
1998-05-07	8.66	8.66	8.06	8.19	1051600
1998-05-08	8.25	8.53	8.19	8.22	1314400
1998-05-11	8.22	8.59	8.16	8.53	885800
1998-05-12	8.56	8.59	8.28	8.41	639200
1998-05-13	8.38	8.44	7.91	8.31	1095400
1998-05-14	8.25	8.41	8.00	8.13	1300200
1998-05-15	8.16	8.28	8.00	8.19	3491000
1998-05-18	8.09	8.25	7.72	8.16	2363400
1998-05-19	8.19	8.25	8.09	8.09	1079400
1998-05-20	8.16	8.34	8.16	8.34	977600
1998-05-21	8.81	9.00	8.59	8.69	1635000
1998-05-22	8.69	8.69	8.50	8.56	727600
1998-05-26	8.50	8.50	8.00	8.13	558800
1998-05-27	8.06	8.50	8.06	8.47	1816800
1998-05-28	8.44	8.44	8.31	8.38	1430200
1998-05-29	8.38	8.59	8.34	8.38	1272600
1998-06-01	8.38	8.44	8.03	8.03	1091600
1998-06-02	8.31	8.31	8.03	8.09	631000
1998-06-03	8.09	8.19	8.03	8.13	959000
1998-06-04	8.06	8.34	8.06	8.25	1460200
1998-06-05	8.25	8.50	8.25	8.47	1419800
1998-06-08	8.38	8.84	8.38	8.72	1070400
1998-06-09	8.72	8.81	8.53	8.53	814200
1998-06-10	8.50	8.63	8.31	8.38	669400
1998-06-11	8.28	8.28	8.09	8.13	1280800
1998-06-12	8.06	8.16	8.00	8.00	865600
1998-06-15	7.81	7.97	7.81	7.84	673000
1998-06-16	7.94	8.25	7.91	8.03	633000
1998-06-17	8.13	8.50	8.13	8.34	594800
1998-06-18	8.22	8.25	7.69	7.72	1238600
1998-06-19	7.78	7.91	7.59	7.63	2222200
1998-06-22	7.63	7.69	7.44	7.44	959600
1998-06-23	7.50	7.66	7.44	7.50	1546000
1998-06-24	7.50	7.63	7.41	7.50	1193400
1998-06-25	7.53	7.63	7.50	7.56	673000
1998-06-26	7.56	7.84	7.53	7.75	372400
1998-06-29	7.88	7.88	7.59	7.59	352000
1998-06-30	7.63	7.78	7.50	7.59	587800
1998-07-01	7.59	7.59	7.50	7.53	590800
1998-07-02	7.59	7.59	7.47	7.56	634800
1998-07-06	7.53	7.75	7.53	7.66	531200
1998-07-07	7.69	7.97	7.66	7.84	883600
1998-07-08	7.78	7.78	7.63	7.72	278800
1998-07-09	7.63	7.69	7.50	7.53	606000
1998-07-10	7.53	7.53	7.38	7.47	441400
1998-07-13	7.47	7.69	7.44	7.56	623600
1998-07-14	7.56	7.78	7.56	7.75	775200
1998-07-15	7.75	7.91	7.72	7.81	660600
1998-07-16	7.78	8.06	7.78	8.03	693200
1998-07-17	8.06	8.13	7.97	8.09	784600
1998-07-20	8.09	8.22	8.09	8.22	474000
1998-07-21	8.22	8.25	8.06	8.06	886200
1998-07-22	8.09	8.16	8.00	8.03	497600
1998-07-23	7.94	8.09	7.94	7.97	1026200
1998-07-24	8.00	8.31	7.88	7.88	1025600
1998-07-27	7.88	7.97	7.53	7.59	491800
1998-07-28	7.63	7.75	7.44	7.75	453800
1998-07-29	7.66	7.66	7.50	7.50	783800
1998-07-30	7.59	7.59	7.50	7.53	458000
1998-07-31	7.50	7.53	7.41	7.41	464400
1998-08-03	7.41	7.47	7.22	7.25	662800
1998-08-04	7.31	7.59	7.19	7.19	1128600
1998-08-05	7.28	7.53	7.22	7.50	752400
1998-08-06	7.41	7.53	7.41	7.47	748000
1998-08-07	7.38	7.53	7.38	7.41	500400
1998-08-10	7.38	7.38	7.31	7.34	540000
1998-08-11	7.22	7.28	7.00	7.00	2111200
1998-08-12	7.03	7.09	6.72	6.72	1809200
1998-08-13	6.84	6.97	6.66	6.78	465400
1998-08-14	6.78	7.00	6.69	6.69	379200
1998-08-17	6.69	6.84	6.56	6.63	1091800
1998-08-18	6.59	6.72	6.56	6.56	887600
1998-08-19	6.63	6.75	6.56	6.59	549200
1998-08-20	6.63	6.78	6.56	6.75	1313400
1998-08-21	6.63	6.69	6.38	6.41	645400
1998-08-24	6.41	6.56	6.38	6.41	747800
1998-08-25	6.34	6.47	6.31	6.41	709600
1998-08-26	6.34	6.38	6.16	6.16	718600
1998-08-27	6.06	6.25	6.00	6.06	4227600
1998-08-28	6.06	6.22	5.94	5.94	2658200
1998-08-31	5.94	6.22	5.75	5.81	3221000
1998-09-01	5.88	6.09	5.81	5.84	1307200
1998-09-02	5.78	5.94	5.63	5.63	937800
1998-09-03	5.63	6.47	5.63	6.38	5174400
1998-09-04	6.41	6.72	6.34	6.72	2078800
1998-09-08	6.72	6.84	6.63	6.72	1143600
1998-09-09	6.66	6.69	6.50	6.50	1435600
1998-09-10	6.56	6.78	6.56	6.78	2376000
1998-09-11	6.91	7.09	6.72	6.72	2123600
1998-09-14	6.66	6.75	6.56	6.63	1244600
1998-09-15	6.56	6.63	6.31	6.31	1129400
1998-09-16	6.38	6.41	6.25	6.41	482600
1998-09-17	6.34	6.44	6.25	6.34	711400
1998-09-18	6.28	6.31	6.13	6.16	1317800
1998-09-21	6.22	6.25	5.84	5.84	1033200
1998-09-22	5.84	6.13	5.84	6.03	2289000
1998-09-23	6.03	6.34	6.03	6.28	1291600
1998-09-24	6.22	6.59	6.22	6.56	2715400
1998-09-25	6.59	6.94	6.50	6.50	5327000
1998-09-28	6.50	6.72	6.41	6.50	2455200
1998-09-29	6.50	6.50	6.03	6.03	1914600
1998-09-30	6.00	6.13	5.81	5.97	1296600
1998-10-01	6.03	6.13	5.91	6.03	3595400
1998-10-02	6.06	6.31	6.03	6.06	1206000
1998-10-05	6.03	6.03	5.81	5.94	962600
1998-10-06	5.97	6.00	5.84	5.91	849600
1998-10-07	5.91	5.97	5.81	5.91	1317800
1998-10-08	5.88	5.97	5.78	5.78	1632800
1998-10-09	5.75	5.91	5.63	5.63	1187200
1998-10-12	5.69	5.78	5.59	5.66	1396000
1998-10-13	5.66	5.78	5.63	5.66	1141800
1998-10-14	5.63	5.69	5.44	5.47	1497400
1998-10-15	5.44	5.59	5.44	5.53	1986800
1998-10-16	5.63	6.31	5.53	6.25	2897000
1998-10-19	6.25	6.28	6.00	6.00	1043000
1998-10-20	5.94	6.34	5.94	6.31	1285000
1998-10-21	6.31	6.31	6.06	6.06	1208200
1998-10-22	6.06	6.13	5.97	5.97	1094000
1998-10-23	5.97	6.03	5.63	5.63	965200
1998-10-26	5.66	5.81	5.56	5.72	1057400
1998-10-27	5.75	6.03	5.72	6.00	1382400
1998-10-28	6.00	6.00	5.78	5.94	866800
1998-10-29	5.94	6.47	5.94	6.44	1501400
1998-10-30	6.38	6.41	6.13	6.13	1501200
1998-11-02	6.09	6.13	5.91	5.91	410600
1998-11-03	5.88	6.06	5.88	6.00	587400
1998-11-04	6.03	6.41	5.97	6.41	1508200
1998-11-05	6.41	7.13	6.41	6.94	3176000
1998-11-06	6.94	7.31	6.91	7.19	1710200
1998-11-09	7.13	7.22	6.94	7.22	703800
1998-11-10	7.25	7.31	7.06	7.09	940200
1998-11-11	7.16	7.34	7.16	7.16	725200
1998-11-12	7.19	7.56	7.19	7.50	1019800
1998-11-13	7.50	7.56	7.13	7.13	715000
1998-11-16	7.19	7.25	6.50	6.69	1127800
1998-11-17	6.81	6.97	6.75	6.78	692000
1998-11-18	6.88	7.00	6.78	6.84	1752800
1998-11-19	6.88	6.88	6.72	6.75	597600
1998-11-20	6.88	6.91	6.81	6.91	474600
1998-11-23	6.91	7.00	6.75	7.00	525000
1998-11-24	6.94	7.06	6.91	6.94	558800
1998-11-25	6.91	7.03	6.81	6.91	602000
1998-11-27	6.91	6.94	6.88	6.88	152800
1998-11-30	6.88	6.94	6.53	6.53	859000
1998-12-01	6.59	6.66	6.47	6.53	1402000
1998-12-02	6.38	6.41	6.00	6.00	3200200
1998-12-03	6.13	6.25	6.00	6.00	787600
1998-12-04	6.00	6.25	6.00	6.16	480000
1998-12-07	6.25	6.28	5.91	6.22	701400
1998-12-08	6.19	6.22	5.91	5.97	644000
1998-12-09	5.97	5.97	5.53	5.53	1056200
1998-12-10	5.53	5.84	5.38	5.84	925800
1998-12-11	5.78	5.81	5.63	5.63	846200
1998-12-14	5.56	5.63	5.34	5.34	752200
1998-12-15	5.41	5.47	5.34	5.41	645400
1998-12-16	5.41	5.66	5.41	5.66	1053400
1998-12-17	5.56	5.59	5.31	5.31	1010400
1998-12-18	5.31	5.44	5.22	5.25	1550600
1998-12-21	5.25	5.44	4.97	4.97	1010200
1998-12-22	5.00	5.13	4.97	5.06	1124200
1998-12-23	5.03	5.09	4.91	5.06	1631600
1998-12-24	5.09	5.22	5.09	5.19	386600
1998-12-28	5.25	5.28	5.16	5.19	735600
1998-12-29	5.19	5.59	5.19	5.44	940400
1998-12-30	5.44	5.56	5.13	5.19	1098400
1998-12-31	5.19	5.31	5.16	5.22	717400
1999-01-04	5.31	5.53	5.31	5.47	989000
1999-01-05	5.44	5.84	5.44	5.84	818200
1999-01-06	5.81	5.84	5.63	5.72	515800
1999-01-07	5.75	5.91	5.69	5.88	1274400
1999-01-08	5.94	6.13	5.84	6.03	1455800
1999-01-11	6.00	6.38	6.00	6.31	831000
1999-01-12	6.13	6.13	5.50	5.53	1244400
1999-01-13	5.47	5.66	5.38	5.63	886200
1999-01-14	5.63	5.69	5.41	5.50	1066800
1999-01-15	5.59	5.72	5.56	5.59	745600
1999-01-19	5.75	5.78	5.63	5.63	754000
1999-01-20	5.63	5.66	5.56	5.63	1228800
1999-01-21	5.63	5.69	5.50	5.63	1923000
1999-01-22	5.63	5.66	5.53	5.53	385600
1999-01-25	5.53	5.56	5.09	5.13	770200
1999-01-26	5.19	5.28	5.09	5.09	1171400
1999-01-27	5.16	5.22	4.78	4.78	707600
1999-01-28	4.72	5.09	4.72	5.00	861000
1999-01-29	5.00	5.09	4.88	4.88	712800
1999-02-01	5.00	5.00	4.84	4.94	684600
1999-02-02	4.91	5.03	4.91	4.94	633600
1999-02-03	5.00	5.06	4.97	5.03	502200
1999-02-04	5.13	5.63	5.13	5.44	1777800
1999-02-05	5.44	5.72	5.41	5.56	1089600
1999-02-08	5.63	5.75	5.63	5.72	718000
1999-02-09	5.66	5.66	5.31	5.31	898200
1999-02-10	5.31	5.50	5.13	5.13	822000
1999-02-11	5.13	5.22	5.03	5.03	614600
1999-02-12	5.06	5.25	5.06	5.19	1092000
1999-02-16	5.19	5.22	4.97	4.97	849400
1999-02-17	5.00	5.00	4.88	4.88	751000
1999-02-18	4.91	4.91	4.69	4.75	1300600
1999-02-19	4.72	4.75	4.59	4.59	922000
1999-02-22	4.56	4.75	4.56	4.75	848200
1999-02-23	4.72	4.75	4.66	4.69	452600
1999-02-24	4.72	4.78	4.56	4.59	2613800
1999-02-25	4.56	4.75	4.56	4.69	2599600
1999-02-26	4.69	4.72	4.63	4.72	880200
1999-03-01	4.66	4.69	4.59	4.66	1871200
1999-03-02	4.69	4.84	4.66	4.75	663800
1999-03-03	4.75	4.78	4.56	4.69	792000
1999-03-04	4.69	4.78	4.66	4.72	572400
1999-03-05	4.78	4.88	4.66	4.69	386400
1999-03-08	4.75	4.78	4.59	4.78	2160600
1999-03-09	4.78	5.09	4.72	5.03	1785000
1999-03-10	5.00	5.13	4.91	5.00	1152000
1999-03-11	5.00	5.19	4.88	4.88	745400
1999-03-12	4.91	4.94	4.59	4.63	1847800
1999-03-15	4.59	4.72	4.56	4.63	954200
1999-03-16	4.66	4.75	4.56	4.75	722400
1999-03-17	4.75	4.97	4.72	4.97	1149200
1999-03-18	4.97	5.13	4.94	5.03	1688000
1999-03-19	5.13	5.31	5.09	5.28	1731000
1999-03-22	5.31	5.50	5.31	5.34	1106800
1999-03-23	5.44	5.47	5.28	5.28	1176400
1999-03-24	5.28	5.53	5.28	5.50	1421600
1999-03-25	5.53	5.59	5.47	5.50	1749600
1999-03-26	5.53	5.56	5.38	5.56	939800
1999-03-29	5.44	5.50	5.03	5.09	1251600
1999-03-30	5.13	5.13	4.88	4.94	624200
1999-03-31	5.03	5.44	4.97	5.44	1366200
1999-04-01	5.44	5.44	5.25	5.25	1036400
1999-04-05	5.28	5.31	5.03	5.03	841200
1999-04-06	5.06	5.31	5.03	5.31	926000
1999-04-07	5.28	5.44	5.28	5.38	650600
1999-04-08	5.44	5.53	5.41	5.50	732600
1999-04-09	5.44	5.47	5.06	5.44	1202800
1999-04-12	5.50	5.59	5.41	5.53	791000
1999-04-13	5.53	5.69	5.50	5.66	701400
1999-04-14	5.66	5.94	5.66	5.78	984000
1999-04-15	5.91	6.75	5.91	6.72	2111000
1999-04-16	7.00	7.13	6.63	6.63	3091000
1999-04-19	6.66	6.91	6.66	6.88	3120600
1999-04-20	6.84	6.91	6.69	6.78	1669800
1999-04-21	6.81	6.81	6.56	6.56	1273000
1999-04-22	6.59	6.78	6.50	6.75	1696000
1999-04-23	6.75	6.75	6.53	6.53	743600
1999-04-26	6.56	6.63	6.41	6.59	1034800
1999-04-27	6.66	6.72	6.56	6.72	1481600
1999-04-28	6.72	7.53	6.72	7.47	3162000
1999-04-29	7.63	8.19	7.59	8.19	2793600
1999-04-30	8.19	8.22	7.59	7.66	1899000
1999-05-03	7.69	7.69	7.56	7.63	1471200
1999-05-04	7.69	8.41	7.69	8.25	3163400
1999-05-05	8.19	8.22	7.94	8.06	2895400
1999-05-06	8.19	8.84	8.09	8.84	3035800
1999-05-07	8.38	8.53	7.75	7.88	3866200
1999-05-10	7.94	8.38	7.94	8.25	2166400
1999-05-11	8.31	8.47	8.31	8.47	1707400
1999-05-12	8.44	8.44	8.00	8.03	1569200
1999-05-13	8.09	8.25	7.91	7.91	1101600
1999-05-14	7.94	8.38	7.91	8.25	869600
1999-05-17	8.28	8.38	8.03	8.06	379200
1999-05-18	8.00	8.00	7.34	7.50	1841600
1999-05-19	7.44	7.69	7.41	7.69	1336600
1999-05-20	7.72	7.84	7.66	7.75	949400
1999-05-21	7.72	7.78	7.63	7.75	1305200
1999-05-24	7.72	7.75	7.53	7.56	956000
1999-05-25	7.56	7.81	7.47	7.47	836200
1999-05-26	7.41	7.41	7.06	7.13	953600
1999-05-27	7.16	7.16	6.97	7.00	1771200
1999-05-28	7.06	7.09	6.94	7.06	1935600
1999-06-01	7.03	7.31	6.91	7.22	1492000
1999-06-02	7.19	7.50	7.19	7.50	2218400
1999-06-03	7.50	7.97	7.41	7.97	1662800
1999-06-04	7.91	8.00	7.81	7.97	2024400
1999-06-07	7.88	7.97	7.75	7.78	1498600
1999-06-08	7.78	8.00	7.78	7.94	991200
1999-06-09	7.94	8.09	7.81	8.06	624000
1999-06-10	8.00	8.31	7.94	8.19	833000
1999-06-11	8.22	8.25	8.00	8.13	864400
1999-06-14	8.16	8.22	8.09	8.09	464600
1999-06-15	8.09	8.28	8.09	8.16	562800
1999-06-16	8.19	8.22	7.69	7.75	517200
1999-06-17	7.81	8.00	7.78	7.88	673400
1999-06-18	7.81	7.94	7.81	7.88	922800
1999-06-21	7.97	8.00	7.88	7.88	355000
1999-06-22	7.88	7.88	7.47	7.47	419800
1999-06-23	7.50	7.75	7.47	7.75	485600
1999-06-24	7.75	7.84	7.53	7.53	479000
1999-06-25	7.69	8.22	7.69	8.19	1039400
1999-06-28	8.19	8.44	8.19	8.28	1040600
1999-06-29	8.25	8.34	8.25	8.34	477000
1999-06-30	8.47	9.00	8.47	8.97	2975600
1999-07-01	8.97	9.00	8.56	8.78	838400
1999-07-02	8.81	8.91	8.75	8.88	509400
1999-07-06	8.91	8.91	8.69	8.88	761400
1999-07-07	8.84	8.97	8.72	8.94	733400
1999-07-08	8.94	9.25	8.91	9.25	1538400
1999-07-09	9.31	9.31	9.06	9.19	506800
1999-07-12	9.22	9.34	8.91	8.91	653400
1999-07-13	8.94	8.94	8.69	8.78	783800
1999-07-14	8.75	8.88	8.69	8.81	540800
1999-07-15	8.84	8.84	8.63	8.69	503000
1999-07-16	8.72	8.91	8.69	8.84	535200
1999-07-19	8.81	8.84	8.66	8.66	263400
1999-07-20	8.66	8.69	8.50	8.59	930600
1999-07-21	8.63	8.81	8.63	8.72	569400
1999-07-22	8.69	8.81	8.63	8.69	721600
1999-07-23	8.66	8.75	8.59	8.59	278600
1999-07-26	8.56	8.72	8.56	8.72	513600
1999-07-27	8.78	8.84	8.72	8.75	419000
1999-07-28	8.72	8.78	8.63	8.69	206400
1999-07-29	8.66	8.88	8.59	8.84	620000
1999-07-30	8.88	8.88	8.44	8.44	796000
1999-08-02	8.44	8.63	8.38	8.47	501800
1999-08-03	8.59	8.84	8.56	8.66	527200
1999-08-04	8.78	8.78	8.66	8.66	648000
1999-08-05	8.69	8.72	8.56	8.59	586800
1999-08-06	8.53	8.63	8.50	8.59	262400
1999-08-09	8.53	8.84	8.53	8.84	869400
1999-08-10	8.84	8.97	8.75	8.97	1454400
1999-08-11	8.97	9.31	8.94	9.00	2239600
1999-08-12	9.00	9.09	8.88	8.91	1324800
1999-08-13	8.97	9.00	8.75	8.75	600400
1999-08-16	8.75	8.75	8.44	8.50	625200
1999-08-17	8.50	8.69	8.41	8.69	808800
1999-08-18	8.66	8.69	8.09	8.09	708000
1999-08-19	8.16	8.25	8.09	8.19	915200
1999-08-20	8.25	8.88	8.22	8.66	2418600
1999-08-23	8.78	8.88	8.56	8.88	1361200
1999-08-24	8.84	8.88	8.63	8.63	805800
1999-08-25	8.63	8.72	8.41	8.41	518000
1999-08-26	8.44	9.03	8.44	8.97	1500200
1999-08-27	8.91	8.94	8.75	8.75	424200
1999-08-30	8.75	8.84	8.00	8.00	712000
1999-08-31	8.13	8.44	8.00	8.03	1214000
1999-09-01	8.06	8.34	7.91	8.28	875000
1999-09-02	8.28	8.59	8.22	8.56	749800
1999-09-03	8.50	8.53	8.06	8.19	517600
1999-09-07	8.13	8.38	8.13	8.16	781000
1999-09-08	8.19	8.19	7.81	7.81	911000
1999-09-09	7.81	8.06	7.75	7.94	970800
1999-09-10	8.03	8.03	7.78	7.91	403200
1999-09-13	7.88	7.88	7.53	7.66	535600
1999-09-14	7.66	7.72	7.50	7.50	1075600
1999-09-15	7.53	7.72	7.44	7.44	2697400
1999-09-16	7.38	7.44	7.34	7.38	533000
1999-09-17	7.34	7.38	7.00	7.19	1322600
1999-09-20	7.25	7.34	7.19	7.25	3187200
1999-09-21	7.38	7.53	7.31	7.47	3551200
1999-09-22	7.50	7.66	7.47	7.66	2872000
1999-09-23	7.63	7.63	7.44	7.53	846600
1999-09-24	7.50	7.56	7.25	7.31	1881400
1999-09-27	7.75	7.91	7.66	7.88	3424200
1999-09-28	8.25	8.28	7.69	7.97	3707000
1999-09-29	7.91	7.91	7.63	7.72	1029400
1999-09-30	7.81	7.94	7.78	7.78	659800
1999-10-01	8.19	8.41	8.06	8.38	1586000
1999-10-04	8.38	8.75	8.38	8.69	1269400
1999-10-05	8.75	8.75	8.38	8.41	941800
1999-10-06	8.47	8.53	8.38	8.44	962200
1999-10-07	8.47	8.88	8.47	8.88	1331000
1999-10-08	8.81	8.88	8.56	8.56	1094200
1999-10-11	8.53	8.75	8.44	8.75	684400
1999-10-12	8.75	8.84	8.41	8.41	1409600
1999-10-13	8.50	9.00	8.50	8.97	1439200
1999-10-14	8.91	8.94	8.66	8.66	1082200
1999-10-15	8.72	8.78	8.56	8.56	1378000
1999-10-18	8.53	8.56	8.44	8.50	929600
1999-10-19	8.56	8.66	8.34	8.44	1015000
1999-10-20	8.47	8.59	8.28	8.31	1323800
1999-10-21	8.31	8.31	7.97	8.22	1507000
1999-10-22	8.31	8.31	8.00	8.16	684200
1999-10-25	8.16	8.59	8.13	8.59	817200
1999-10-26	8.56	8.56	8.06	8.06	710400
1999-10-27	8.19	8.28	8.00	8.28	904400
1999-10-28	8.44	8.47	8.28	8.31	743600
1999-10-29	8.44	8.47	8.25	8.34	435600
1999-11-01	8.31	8.34	8.06	8.19	952200
1999-11-02	8.22	8.53	8.19	8.50	1357800
1999-11-03	8.47	8.66	8.38	8.63	1196400
1999-11-04	8.63	8.69	8.50	8.56	897800
1999-11-05	8.69	8.69	8.34	8.47	903200
1999-11-08	8.44	8.50	8.34	8.44	751600
1999-11-09	8.47	8.66	8.44	8.53	1134000
1999-11-10	8.56	9.03	8.53	9.00	1222400
1999-11-11	8.97	9.09	8.94	9.03	1234400
1999-11-12	9.00	9.16	9.00	9.09	1779000
1999-11-15	9.00	9.00	8.84	8.88	674400
1999-11-16	8.94	9.00	8.78	8.88	678200
1999-11-17	8.81	8.88	8.44	8.44	1035000
1999-11-18	8.53	8.78	8.50	8.63	617000
1999-11-19	8.66	8.78	8.47	8.47	934200
1999-11-22	8.47	8.72	8.06	8.06	796000
1999-11-23	8.06	8.25	7.91	8.19	1308800
1999-11-24	8.19	8.53	8.16	8.53	1212400
1999-11-26	8.47	8.50	8.31	8.34	223200
1999-11-29	8.22	8.25	7.78	7.81	1305400
1999-11-30	7.84	8.03	7.78	7.91	763600
1999-12-01	7.91	8.03	7.78	8.00	725600
1999-12-02	7.97	8.03	7.78	7.97	648200
1999-12-03	7.97	8.16	7.94	8.03	538200
1999-12-06	7.97	8.03	7.81	8.00	506600
1999-12-07	8.03	8.34	8.00	8.31	1026000
1999-12-08	8.28	8.28	7.91	8.03	893400
1999-12-09	8.00	8.03	7.78	7.78	381400
1999-12-10	7.88	8.00	7.78	7.97	886600
1999-12-13	7.97	8.38	7.91	8.10	1929200
1999-12-14	8.34	8.38	7.91	7.91	681800
1999-12-15	7.91	8.44	7.84	8.44	855200
1999-12-16	8.53	8.72	8.38	8.72	1108800
1999-12-17	8.75	8.75	8.56	8.72	1618400
1999-12-20	8.75	8.75	8.31	8.41	674800
1999-12-21	8.47	8.50	8.03	8.03	853200
1999-12-22	8.53	8.53	8.19	8.31	364600
1999-12-23	8.38	8.53	8.34	8.41	925000
1999-12-27	8.44	9.00	8.44	8.97	816400
1999-12-28	8.94	9.19	8.94	9.16	725600
1999-12-29	9.16	10.13	9.16	10.13	1975200
1999-12-30	10.13	10.59	9.75	10.31	1727400
1999-12-31	10.38	10.69	10.38	10.56	643400
2000-01-03	10.53	10.72	10.38	10.59	1455000
2000-01-04	10.47	10.50	9.97	10.00	1618200
2000-01-05	10.03	10.41	10.03	10.38	1535600
2000-01-06	10.38	10.47	9.91	10.06	2296600
2000-01-07	9.94	10.25	9.66	9.81	2253000
2000-01-10	10.13	10.13	9.84	9.88	1169200
2000-01-11	9.84	10.00	9.78	9.94	845400
2000-01-12	9.88	9.91	9.56	9.78	1784000
2000-01-13	9.75	9.94	9.69	9.72	1897600
2000-01-14	9.66	9.72	9.38	9.50	1986800
2000-01-18	9.56	9.75	9.34	9.75	1356000
2000-01-19	9.75	10.00	9.69	10.00	1086000
2000-01-20	10.00	10.00	9.53	9.53	1130400
2000-01-21	9.63	9.63	9.19	9.19	1141000
2000-01-24	9.25	9.25	8.75	8.94	711400
2000-01-25	8.88	8.91	8.50	8.81	592200
2000-01-26	8.75	8.75	8.16	8.34	877400
2000-01-27	8.41	8.91	8.38	8.91	1056800
2000-01-28	8.75	9.13	8.56	8.72	1770800
2000-01-31	8.66	8.84	8.66	8.72	859400
2000-02-01	8.59	8.91	8.59	8.72	735600
2000-02-02	8.72	8.88	8.69	8.72	1475200
2000-02-03	8.69	8.81	8.66	8.75	1541000
2000-02-04	9.00	9.38	9.00	9.28	1479400
2000-02-07	9.44	9.47	9.19	9.19	1530800
2000-02-08	9.19	9.22	8.97	9.00	1079800
2000-02-09	9.00	9.16	8.91	8.97	1466600
2000-02-10	9.00	9.03	8.88	8.91	1569000
2000-02-11	8.84	9.09	8.81	9.09	1071400
2000-02-14	9.03	9.25	9.03	9.19	757800
2000-02-15	9.22	9.34	9.13	9.16	1684400
2000-02-16	9.13	9.19	8.97	9.00	616600
2000-02-17	9.00	9.28	8.94	9.06	775800
2000-02-18	9.03	9.19	8.97	9.00	1126400
2000-02-22	8.94	9.13	8.69	8.88	915400
2000-02-23	8.94	8.94	8.31	8.34	771400
2000-02-24	8.34	8.34	7.47	7.47	1482600
2000-02-25	7.44	7.44	7.00	7.00	1446400
2000-02-28	7.19	7.41	6.81	6.88	1726600
2000-02-29	6.91	7.13	6.81	6.88	886400
2000-03-01	6.91	7.13	6.63	7.03	1116600
2000-03-02	7.03	7.03	6.50	6.66	1086800
2000-03-03	6.66	6.97	6.50	6.84	1030400
2000-03-06	6.81	6.94	6.63	6.66	899400
2000-03-07	6.72	6.97	6.72	6.97	925800
2000-03-08	6.81	6.91	6.66	6.78	1219200
2000-03-09	6.72	6.84	6.53	6.63	636600
2000-03-10	6.84	6.84	6.53	6.53	463200
2000-03-13	6.59	6.66	6.44	6.47	453800
2000-03-14	6.41	6.50	6.25	6.31	569000
2000-03-15	6.31	6.69	6.31	6.66	1225600
2000-03-16	6.63	7.00	6.63	6.88	2312000
2000-03-17	6.91	6.91	6.53	6.59	1215200
2000-03-20	6.78	6.94	6.72	6.88	638600
2000-03-21	6.94	7.00	6.75	6.94	887200
2000-03-22	6.88	6.88	6.25	6.31	983400
2000-03-23	6.34	6.88	6.31	6.88	1081200
2000-03-24	6.81	6.97	6.72	6.78	966200
2000-03-27	6.75	6.78	6.50	6.75	539200
2000-03-28	6.75	6.88	6.75	6.84	702800
2000-03-29	6.78	6.81	6.13	6.19	1720800
2000-03-30	6.31	6.41	6.03	6.09	1206200
2000-03-31	6.03	6.34	6.03	6.03	1814400
2000-04-03	6.00	6.19	5.94	6.06	741800
2000-04-04	6.03	6.38	5.81	6.00	1477000
2000-04-05	5.94	6.13	5.84	6.13	930200
2000-04-06	6.16	6.28	6.00	6.09	578200
2000-04-07	6.00	6.00	5.25	5.47	1485200
2000-04-10	5.53	5.78	5.50	5.78	1166400
2000-04-11	5.72	5.81	5.22	5.34	1457600
2000-04-12	5.34	5.72	5.34	5.56	1471600
2000-04-13	5.56	5.78	5.53	5.69	1009400
2000-04-14	5.69	5.75	5.38	5.47	805800
2000-04-17	5.47	5.47	5.16	5.28	1440600
2000-04-18	5.03	5.19	5.00	5.00	993400
2000-04-19	5.03	5.19	4.81	5.19	1879600
2000-04-20	5.16	5.28	5.00	5.00	1186000
2000-04-24	5.06	5.16	4.94	5.00	806000
2000-04-25	5.09	5.09	5.00	5.03	521200
2000-04-26	5.03	5.09	4.88	4.91	800600
2000-04-27	4.94	5.03	4.88	5.00	570200
2000-04-28	4.97	4.97	4.78	4.81	1105800
2000-05-01	4.75	4.97	4.69	4.97	781200
2000-05-02	4.91	5.41	4.91	5.34	1925800
2000-05-03	5.34	5.34	5.06	5.22	1368600
2000-05-04	5.31	6.25	5.25	6.19	3450400
2000-05-05	6.06	6.09	5.72	5.72	2621600
2000-05-08	5.72	5.75	5.53	5.63	1285000
2000-05-09	5.63	5.72	5.50	5.53	1185000
2000-05-10	5.47	5.56	5.28	5.44	1142200
2000-05-11	5.38	5.41	5.09	5.19	2037000
2000-05-12	5.25	5.47	5.19	5.31	1652800
2000-05-15	5.28	5.50	5.28	5.44	1148800
2000-05-16	5.50	6.00	5.44	5.75	2370200
2000-05-17	5.75	5.75	5.59	5.66	1245600
2000-05-18	5.53	5.59	5.47	5.50	995000
2000-05-19	5.53	5.53	5.31	5.31	697200
2000-05-22	5.38	5.44	5.06	5.09	1027600
2000-05-23	5.13	5.19	5.00	5.03	987800
2000-05-24	5.06	5.09	4.97	4.97	571400
2000-05-25	4.97	5.09	4.91	4.94	932000
2000-05-26	4.97	4.97	4.63	4.75	977400
2000-05-30	4.75	4.84	4.75	4.78	861600
2000-05-31	4.75	4.81	4.53	4.59	1048800
2000-06-01	4.56	4.66	4.47	4.50	1102800
2000-06-02	4.63	4.75	4.59	4.69	1331800
2000-06-05	4.66	4.78	4.56	4.75	1075400
2000-06-06	4.75	4.94	4.69	4.69	1716600
2000-06-07	4.69	4.72	4.56	4.59	752600
2000-06-08	4.56	4.59	4.47	4.53	953200
2000-06-09	4.53	4.59	4.44	4.44	535400
2000-06-12	4.44	4.53	4.41	4.41	764200
2000-06-13	4.53	4.66	4.47	4.47	1109600
2000-06-14	4.53	4.72	4.53	4.69	1373400
2000-06-15	4.69	4.81	4.53	4.69	1707800
2000-06-16	4.66	4.94	4.66	4.84	4253600
2000-06-19	4.88	4.91	4.78	4.84	1813800
2000-06-20	4.84	4.84	4.53	4.53	1508400
2000-06-21	4.59	4.75	4.50	4.72	1204200
2000-06-22	4.72	4.91	4.63	4.81	1293400
2000-06-23	4.88	4.91	4.81	4.84	872400
2000-06-26	4.84	4.88	4.72	4.81	1311400
2000-06-27	4.81	4.91	4.78	4.81	2216200
2000-06-28	4.75	4.94	4.66	4.66	2003200
2000-06-29	4.69	4.78	4.50	4.50	1850800
2000-06-30	4.53	4.81	4.53	4.63	3671400
2000-07-03	4.72	4.88	4.72	4.88	977200
2000-07-05	4.88	4.91	4.66	4.66	1756800
2000-07-06	4.69	4.81	4.66	4.69	1343800
2000-07-07	4.72	4.72	4.50	4.53	1097800
2000-07-10	4.56	4.69	4.53	4.66	612000
2000-07-11	4.53	4.78	4.53	4.69	2409800
2000-07-12	4.53	4.69	4.50	4.56	1598200
2000-07-13	4.50	4.59	4.41	4.44	2721800
2000-07-14	4.41	4.47	4.34	4.34	969600
2000-07-17	4.34	4.41	4.31	4.33	784600
2000-07-18	4.34	4.41	4.25	4.31	1477400
2000-07-19	4.31	4.31	4.13	4.16	1277000
2000-07-20	4.16	4.25	4.09	4.22	960400
2000-07-21	4.25	4.34	4.16	4.16	963800
2000-07-24	4.13	4.25	4.09	4.09	611200
2000-07-25	4.09	4.19	4.09	4.16	535400
2000-07-26	4.13	4.19	4.09	4.13	1188600
2000-07-27	4.13	4.19	4.09	4.13	811000
2000-07-28	4.13	4.50	4.13	4.41	1676600
2000-07-31	4.44	4.56	4.41	4.50	890400
2000-08-01	4.53	4.59	4.50	4.50	548400
2000-08-02	4.53	4.59	4.50	4.53	639800
2000-08-03	4.59	4.59	4.38	4.38	1033600
2000-08-04	4.41	4.47	4.34	4.41	314200
2000-08-07	4.44	4.47	4.31	4.34	530600
2000-08-08	4.31	4.41	4.28	4.38	604800
2000-08-09	4.38	4.41	4.31	4.34	402800
2000-08-10	4.31	4.38	4.25	4.25	337000
2000-08-11	4.34	4.44	4.28	4.41	615200
2000-08-14	4.41	4.59	4.34	4.53	703600
2000-08-15	4.53	4.59	4.44	4.56	578200
2000-08-16	4.66	4.75	4.59	4.63	578000
2000-08-17	4.69	4.69	4.50	4.53	506000
2000-08-18	4.47	4.50	4.41	4.41	387600
2000-08-21	4.44	4.44	4.34	4.34	488600
2000-08-22	4.34	4.41	4.31	4.38	331600
2000-08-23	4.31	4.44	4.31	4.44	548400
2000-08-24	4.44	4.78	4.44	4.69	1378000
2000-08-25	4.72	4.78	4.59	4.69	585200
2000-08-28	4.63	4.66	4.50	4.53	1043600
2000-08-29	4.53	4.56	4.41	4.44	719200
2000-08-30	4.47	4.53	4.34	4.44	584400
2000-08-31	4.47	4.97	4.44	4.91	2077600
2000-09-01	4.72	4.94	4.72	4.84	852800
2000-09-05	4.81	4.94	4.75	4.88	1212400
2000-09-06	4.91	5.03	4.78	4.97	1402800
2000-09-07	4.91	5.00	4.81	4.81	762000
2000-09-08	4.84	4.97	4.81	4.94	933200
2000-09-11	4.94	5.09	4.91	5.00	998800
2000-09-12	5.03	5.09	4.97	5.09	1870200
2000-09-13	5.09	5.28	5.03	5.25	2172200
2000-09-14	5.22	5.31	4.94	5.00	1240000
2000-09-15	4.88	5.00	4.81	4.97	2215200
2000-09-18	4.94	4.94	4.75	4.75	561600
2000-09-19	4.81	4.84	4.56	4.56	579800
2000-09-20	4.56	4.63	4.34	4.34	839800
2000-09-21	4.38	4.50	4.34	4.47	761200
2000-09-22	4.59	4.63	4.44	4.50	667600
2000-09-25	4.53	4.53	4.41	4.47	495200
2000-09-26	4.44	4.47	4.34	4.34	262800
2000-09-27	4.34	4.56	4.31	4.50	832400
2000-09-28	4.50	4.53	4.34	4.38	773200
2000-09-29	4.38	4.47	4.34	4.41	801600
2000-10-02	4.38	4.47	4.28	4.47	434400
2000-10-03	4.47	4.63	4.41	4.47	969400
2000-10-04	4.47	4.69	4.41	4.47	1279600
2000-10-05	4.47	4.50	4.38	4.38	388000
2000-10-06	4.38	4.56	4.25	4.25	639400
2000-10-09	4.25	4.44	4.25	4.41	323600
2000-10-10	4.34	4.47	4.22	4.28	821200
2000-10-11	4.31	4.41	4.22	4.25	1048200
2000-10-12	4.22	4.50	4.19	4.34	1925800
2000-10-13	4.38	4.38	4.16	4.25	515000
2000-10-16	4.22	4.22	4.00	4.03	867400
2000-10-17	3.91	4.09	3.88	3.97	1455000
2000-10-18	4.00	4.06	3.97	4.03	1203600
2000-10-19	4.06	4.16	4.03	4.03	621600
2000-10-20	3.97	4.09	3.97	4.00	680000
2000-10-23	4.00	4.06	3.91	3.91	626600
2000-10-24	3.94	4.00	3.84	3.91	1075800
2000-10-25	3.91	3.91	3.84	3.88	549800
2000-10-26	3.91	3.94	3.84	3.88	1257600
2000-10-27	3.88	3.91	3.84	3.88	518600
2000-10-30	3.91	4.06	3.91	4.03	1211000
2000-10-31	4.06	4.06	3.94	3.97	871400
2000-11-01	3.84	3.97	3.72	3.75	1079400
2000-11-02	3.75	3.84	3.72	3.81	1042000
2000-11-03	3.81	3.81	3.69	3.75	338200
2000-11-06	3.78	3.91	3.69	3.72	791800
2000-11-07	3.78	3.81	3.69	3.72	631200
2000-11-08	3.75	3.84	3.72	3.81	752800
2000-11-09	3.81	3.88	3.72	3.75	528600
2000-11-10	3.75	3.81	3.63	3.66	678600
2000-11-13	3.63	3.63	3.50	3.56	741800
2000-11-14	3.53	3.63	3.44	3.53	1203800
2000-11-15	3.50	3.59	3.50	3.56	575600
2000-11-16	3.56	3.56	3.44	3.47	1378800
2000-11-17	3.50	3.50	3.38	3.38	1729600
2000-11-20	3.38	3.53	3.38	3.53	710800
2000-11-21	3.53	3.75	3.50	3.53	1221400
2000-11-22	3.56	3.69	3.53	3.63	804800
2000-11-24	3.59	3.72	3.59	3.69	524800
2000-11-27	3.75	3.88	3.72	3.81	916000
2000-11-28	3.84	3.94	3.78	3.88	745600
2000-11-29	3.91	4.06	3.88	3.91	604000
2000-11-30	3.91	4.06	3.91	4.03	1129200
2000-12-01	4.06	4.25	4.03	4.19	947600
2000-12-04	4.16	4.56	4.13	4.50	1671400
2000-12-05	4.56	4.56	4.34	4.38	1769200
2000-12-06	4.38	4.41	4.28	4.41	719200
2000-12-07	4.41	4.50	4.38	4.44	697200
2000-12-08	4.41	4.44	4.31	4.41	657400
2000-12-11	4.44	4.44	4.09	4.16	1010400
2000-12-12	4.16	4.16	4.09	4.13	625600
2000-12-13	4.13	4.13	3.84	3.94	734200
2000-12-14	3.94	4.09	3.94	4.06	609600
2000-12-15	4.06	4.16	4.00	4.00	2425400
2000-12-18	4.00	4.22	4.00	4.13	1074400
2000-12-19	4.16	4.16	4.00	4.06	1045800
2000-12-20	4.06	4.22	4.06	4.16	1217000
2000-12-21	4.19	4.44	4.13	4.41	1256200
2000-12-22	4.44	4.47	4.34	4.44	715800
2000-12-26	4.41	4.50	4.38	4.47	603000
2000-12-27	4.41	4.41	4.16	4.38	1596400
2000-12-28	4.34	4.56	4.34	4.56	2058400
2000-12-29	4.50	4.53	4.25	4.28	813200
2001-01-02	4.28	4.50	4.16	4.16	775600
2001-01-03	4.19	4.41	4.16	4.41	808600
2001-01-04	4.41	4.44	4.16	4.16	1151200
2001-01-05	4.16	4.34	4.16	4.16	836200
2001-01-08	4.22	4.34	4.22	4.34	568200
2001-01-09	4.34	4.38	4.28	4.31	1269400
2001-01-10	4.31	4.44	4.28	4.38	1779800
2001-01-11	4.38	4.41	4.22	4.41	773800
2001-01-12	4.41	4.50	4.28	4.47	496400
2001-01-16	4.47	4.53	4.41	4.50	1362200
2001-01-17	4.53	4.56	4.44	4.53	705000
2001-01-18	4.56	5.38	4.56	5.31	7964800
2001-01-19	5.47	5.50	5.28	5.44	3307000
2001-01-22	5.41	5.94	5.41	5.94	5267800
2001-01-23	5.88	5.94	5.69	5.94	2168400
2001-01-24	5.81	5.84	5.66	5.78	1389200
2001-01-25	5.72	6.06	5.72	5.75	1922800
2001-01-26	5.66	5.69	5.47	5.56	1904600
2001-01-29	5.56	5.67	5.56	5.61	749400
2001-01-30	5.61	5.74	5.58	5.72	1065400
2001-01-31	5.74	5.94	5.73	5.85	1120600
2001-02-01	5.86	6.27	5.85	6.27	1720800
2001-02-02	6.23	6.47	6.12	6.39	1479000
2001-02-05	6.35	6.44	6.25	6.42	1688800
2001-02-06	6.38	6.38	6.23	6.33	740200
2001-02-07	6.26	6.45	6.21	6.41	1107000
2001-02-08	6.41	6.48	6.29	6.41	987000
2001-02-09	6.40	6.47	6.38	6.45	482400
2001-02-12	6.47	6.47	6.35	6.37	709600
2001-02-13	6.38	6.54	6.29	6.29	1282400
2001-02-14	6.31	6.37	6.10	6.17	1079800
2001-02-15	6.13	6.34	6.12	6.31	1380000
2001-02-16	6.35	6.42	6.23	6.23	1148800
2001-02-20	6.24	6.27	6.01	6.01	1169000
2001-02-21	6.03	6.25	6.03	6.15	1807800
2001-02-22	6.16	6.81	6.16	6.68	2648000
2001-02-23	6.68	6.87	6.52	6.58	2615600
2001-02-26	6.60	7.10	6.58	7.05	2290600
2001-02-27	6.98	7.13	6.90	7.00	2134000
2001-02-28	6.98	7.03	6.83	7.03	1849800
2001-03-01	7.10	7.10	6.89	7.02	1532600
2001-03-02	6.98	7.05	6.94	7.02	1344600
2001-03-05	7.00	7.28	6.50	7.28	1225200
2001-03-06	7.24	7.24	7.03	7.14	1154600
2001-03-07	7.15	7.20	7.03	7.13	1235600
2001-03-08	7.13	7.28	7.13	7.23	1840200
2001-03-09	7.25	7.35	7.18	7.18	2249600
2001-03-12	7.18	7.24	6.81	6.84	1784000
2001-03-13	6.80	6.80	6.40	6.58	1560000
2001-03-14	6.54	6.54	6.33	6.41	975800
2001-03-15	6.41	6.41	6.15	6.38	1065600
2001-03-16	6.36	6.36	6.07	6.23	2467600
2001-03-19	6.22	6.38	6.22	6.33	934200
2001-03-20	6.33	6.45	6.30	6.33	864800
2001-03-21	6.48	6.48	6.26	6.33	1510800
2001-03-22	6.38	6.38	5.99	6.21	1202200
2001-03-23	6.23	6.29	6.15	6.27	951800
2001-03-26	6.26	6.31	6.21	6.31	891200
2001-03-27	6.30	6.57	6.25	6.51	867600
2001-03-28	6.48	6.48	6.10	6.22	576800
2001-03-29	6.20	6.50	6.20	6.38	1173000
2001-03-30	6.43	6.53	6.42	6.53	1526000
2001-04-02	6.53	6.53	6.30	6.35	1052200
2001-04-03	6.35	6.35	6.12	6.25	1298000
2001-04-04	6.24	6.83	6.24	6.75	2386800
2001-04-05	6.75	6.91	6.72	6.80	956800
2001-04-06	6.78	6.89	6.55	6.56	805600
2001-04-09	6.66	6.92	6.66	6.80	689000
2001-04-10	6.80	6.93	6.80	6.85	1008000
2001-04-11	6.80	6.89	6.71	6.89	1162200
2001-04-12	6.89	6.98	6.80	6.98	604000
2001-04-16	7.10	7.15	7.04	7.09	1628600
2001-04-17	7.09	7.12	6.97	7.12	621200
2001-04-18	7.12	7.12	6.96	7.00	4051800
2001-04-19	7.00	7.00	6.95	6.95	2497400
2001-04-20	6.90	6.95	6.90	6.95	1090600
2001-04-23	6.95	7.02	6.92	6.95	958600
2001-04-24	6.93	7.00	6.89	7.00	919600
2001-04-25	7.00	7.05	6.98	6.99	1741400
2001-04-26	7.00	7.18	6.98	7.17	1590600
2001-04-27	7.20	7.20	7.05	7.13	982000
2001-04-30	7.18	7.18	7.03	7.08	785200
2001-05-01	7.18	7.22	7.10	7.22	957200
2001-05-02	7.22	7.25	7.17	7.20	1160200
2001-05-03	7.15	7.15	6.95	7.00	1506200
2001-05-04	6.98	7.00	6.94	7.00	533400
2001-05-07	7.03	7.05	6.93	6.95	1328200
2001-05-08	6.95	7.00	6.93	6.99	1362400
2001-05-09	6.98	7.14	6.95	7.07	2838400
2001-05-10	7.13	7.25	7.12	7.25	3595600
2001-05-11	7.29	7.30	7.13	7.19	1456800
2001-05-14	7.20	7.28	7.09	7.25	868200
2001-05-15	7.25	7.28	7.20	7.25	1962400
2001-05-16	7.23	7.71	7.23	7.71	3027200
2001-05-17	7.76	7.90	7.66	7.83	1440600
2001-05-18	7.82	8.30	7.82	8.10	2312400
2001-05-21	8.58	8.58	8.29	8.49	2708400
2001-05-22	8.35	8.35	8.10	8.23	2784200
2001-05-23	8.24	8.24	7.90	7.99	1581400
2001-05-24	8.05	8.25	7.92	8.03	2097200
2001-05-25	8.02	8.17	7.93	8.09	1118200
2001-05-29	8.05	8.05	7.93	7.99	1203000
2001-05-30	8.00	8.00	7.67	7.84	1826600
2001-05-31	7.84	8.05	7.83	7.84	1214200
2001-06-01	7.83	8.02	7.76	7.99	784400
2001-06-04	8.04	8.15	7.98	8.15	696600
2001-06-05	8.15	8.20	7.95	8.20	807000
2001-06-06	8.18	8.18	7.80	7.82	705800
2001-06-07	7.82	7.85	7.60	7.70	830400
2001-06-08	7.65	8.05	7.58	7.98	722400
2001-06-11	7.90	7.90	7.65	7.66	1003800
2001-06-12	7.66	7.80	7.57	7.59	1635600
2001-06-13	7.59	7.59	7.29	7.49	1707200
2001-06-14	7.46	7.50	7.33	7.34	1474600
2001-06-15	7.30	7.50	7.13	7.50	2546800
2001-06-18	7.48	7.55	7.43	7.49	916000
2001-06-19	7.50	7.59	7.30	7.33	642200
2001-06-20	7.30	7.31	6.95	7.00	1024400
2001-06-21	7.03	7.07	6.75	6.85	1441200
2001-06-22	6.84	6.92	6.55	6.56	1106000
2001-06-25	6.75	6.80	6.45	6.47	1200400
2001-06-26	6.47	6.50	6.26	6.39	1616800
2001-06-27	6.44	6.45	6.20	6.23	1186800
2001-06-28	5.80	6.23	5.80	6.10	1436400
2001-06-29	6.05	6.20	5.53	5.53	5043400
2001-07-02	5.55	5.67	5.30	5.36	2967600
2001-07-03	5.26	5.45	5.26	5.36	1293200
2001-07-05	5.18	5.30	5.12	5.21	1388800
2001-07-06	5.20	5.30	5.12	5.20	1021600
2001-07-09	5.21	5.46	5.13	5.36	2691800
2001-07-10	5.47	5.77	5.43	5.77	3536200
2001-07-11	5.78	5.96	5.78	5.95	2251600
2001-07-12	5.90	5.99	5.79	5.95	1727000
2001-07-13	5.95	6.03	5.90	5.95	1094200
2001-07-16	5.98	5.99	5.80	5.84	876800
2001-07-17	5.84	6.13	5.84	6.13	1910200
2001-07-18	6.15	6.36	6.15	6.29	1396000
2001-07-19	6.29	6.49	6.27	6.38	1342400
2001-07-20	6.43	6.44	6.26	6.33	1034000
2001-07-23	6.29	6.30	6.01	6.01	945400
2001-07-24	6.05	6.14	5.93	5.95	691400
2001-07-25	5.95	6.00	5.82	5.91	977600
2001-07-26	5.93	5.93	5.82	5.85	800400
2001-07-27	5.85	6.06	5.83	6.05	1589800
2001-07-30	5.95	5.95	5.14	5.25	6146600
2001-07-31	5.38	5.52	5.28	5.38	13884000
2001-08-01	5.60	5.69	5.48	5.50	12417200
2001-08-02	5.50	5.50	5.41	5.45	14969400
2001-08-03	5.48	5.48	5.34	5.46	5231800
2001-08-06	5.50	5.50	5.45	5.49	3181600
2001-08-07	5.50	5.50	5.45	5.49	3610400
2001-08-08	5.49	5.50	5.46	5.49	4172200
2001-08-09	5.49	5.63	5.49	5.55	4132800
2001-08-10	5.56	5.59	5.40	5.46	2142800
2001-08-13	5.48	5.52	5.38	5.51	1855400
2001-08-14	5.54	5.57	5.48	5.57	1411400
2001-08-15	5.56	5.65	5.41	5.60	2239600
2001-08-16	5.62	5.65	5.58	5.64	1508200
2001-08-17	5.67	6.07	5.66	5.90	6028600
2001-08-20	5.98	5.98	5.76	5.93	2396600
2001-08-21	5.95	6.04	5.91	6.01	1628800
2001-08-22	6.04	6.12	5.86	5.89	2685000
2001-08-23	5.93	6.05	5.90	6.04	1685800
2001-08-24	5.99	6.29	5.98	6.26	1841800
2001-08-27	6.26	6.29	6.14	6.17	1686400
2001-08-28	6.17	6.30	6.03	6.20	1565200
2001-08-29	6.25	6.32	6.15	6.20	1864000
2001-08-30	6.15	6.20	5.95	6.12	1305600
2001-08-31	6.13	6.23	6.11	6.19	849600
2001-09-04	6.20	6.25	6.03	6.03	2442000
2001-09-05	6.03	6.18	5.96	6.13	1490200
2001-09-06	6.10	6.15	6.01	6.01	1531800
2001-09-07	6.05	6.12	6.00	6.04	1425800
2001-09-10	6.02	6.03	5.90	5.99	1035200
2001-09-17	5.98	5.98	5.66	5.66	1690800
2001-09-18	5.70	5.83	5.68	5.75	2504600
2001-09-19	5.80	5.98	5.75	5.82	3495000
2001-09-20	5.82	5.93	5.77	5.91	2136800
2001-09-21	5.92	6.00	5.88	5.98	4609600
2001-09-24	6.00	6.10	5.58	5.74	2838600
2001-09-25	5.64	5.65	5.20	5.35	3532200
2001-09-26	5.40	5.45	5.20	5.37	2301000
2001-09-27	5.36	5.47	5.23	5.28	1000800
2001-09-28	5.43	5.55	5.37	5.50	1208200
2001-10-01	5.43	5.43	5.24	5.27	1685600
2001-10-02	5.35	5.38	5.23	5.31	1347000
2001-10-03	5.08	5.31	5.08	5.31	1301000
2001-10-04	5.30	5.31	5.13	5.14	1558800
2001-10-05	5.05	5.29	5.05	5.23	1338000
2001-10-08	5.18	5.22	4.88	4.94	2480000
2001-10-09	4.95	4.95	4.83	4.84	1629600
2001-10-10	4.89	4.99	4.80	4.97	1345200
2001-10-11	4.95	4.95	4.70	4.75	2051600
2001-10-12	4.76	5.00	4.76	5.00	2187600
2001-10-15	5.00	5.08	5.00	5.02	1077800
2001-10-16	5.01	5.40	5.01	5.39	1738400
2001-10-17	5.39	5.40	5.12	5.14	2269600
2001-10-18	5.15	5.17	5.02	5.08	900000
2001-10-19	5.09	5.14	4.85	5.00	1779800
2001-10-22	5.00	5.05	4.96	5.01	1578600
2001-10-23	5.01	5.35	5.00	5.25	2676200
2001-10-24	5.30	5.38	5.22	5.38	1312600
2001-10-25	5.35	5.51	5.26	5.43	1314600
2001-10-26	5.36	5.43	5.28	5.30	698200
2001-10-29	5.31	5.31	4.75	5.07	1162400
2001-10-30	5.08	5.13	5.03	5.11	1775400
2001-10-31	5.12	5.55	5.11	5.55	1866600
2001-11-01	5.47	5.75	5.28	5.57	2017800
2001-11-02	5.51	5.58	5.41	5.55	908400
2001-11-05	5.55	5.59	5.51	5.54	849600
2001-11-06	5.50	5.70	5.50	5.60	959200
2001-11-07	5.60	5.66	5.59	5.65	1176600
2001-11-08	5.68	5.88	5.68	5.77	1826400
2001-11-09	5.80	6.02	5.80	6.01	3620800
2001-11-12	6.00	6.05	5.88	5.89	2203400
2001-11-13	5.93	5.96	5.64	5.65	1788200
2001-11-14	6.50	6.50	6.04	6.06	3372600
2001-11-15	6.13	6.15	5.84	5.96	1374000
2001-11-16	5.91	5.98	5.70	5.78	1807600
2001-11-19	5.78	5.96	5.78	5.90	1104000
2001-11-20	5.88	5.95	5.80	5.82	1083600
2001-11-21	5.82	5.92	5.72	5.91	717200
2001-11-23	5.86	5.86	5.74	5.81	136800
2001-11-26	5.90	6.08	5.86	5.91	1202400
2001-11-27	6.03	6.25	6.03	6.17	4237400
2001-11-28	6.17	6.57	6.17	6.36	3063600
2001-11-29	6.35	6.37	6.19	6.28	1557800
2001-11-30	6.28	6.72	6.28	6.68	3160800
2001-12-03	6.55	6.73	6.53	6.66	2580000
2001-12-04	6.66	6.91	6.54	6.90	2933400
2001-12-05	6.98	7.12	6.85	7.03	2716600
2001-12-06	7.00	7.02	6.78	6.97	2386400
2001-12-07	6.99	7.09	6.88	6.90	1319800
2001-12-10	6.75	6.83	6.50	6.55	2375200
2001-12-11	6.54	6.77	6.48	6.50	1468400
2001-12-12	6.53	6.67	6.47	6.50	1352200
2001-12-13	6.50	6.50	6.18	6.24	1551800
2001-12-14	6.32	6.50	6.32	6.38	1267400
2001-12-17	6.45	6.50	6.03	6.11	1507400
2001-12-18	6.15	6.68	6.13	6.56	1573800
2001-12-19	6.44	6.65	6.25	6.29	2465000
2001-12-20	6.40	6.63	6.40	6.58	2315000
2001-12-21	6.55	6.57	6.23	6.25	2416800
2001-12-24	6.20	6.42	6.20	6.36	425400
2001-12-26	6.40	6.52	6.35	6.48	628000
2001-12-27	6.48	6.55	6.44	6.50	1423200
2001-12-28	6.50	6.55	6.44	6.48	737000
2001-12-31	6.48	6.85	6.45	6.70	1270400
2002-01-02	6.63	6.68	6.55	6.64	980800
2002-01-03	6.68	6.69	6.53	6.59	1362000
2002-01-04	6.60	6.76	6.56	6.63	1357600
2002-01-07	6.63	6.94	6.63	6.88	1730200
2002-01-08	6.88	6.90	6.66	6.68	1181400
2002-01-09	6.79	7.03	6.79	6.93	2355000
2002-01-10	7.04	7.05	6.78	6.80	1553000
2002-01-11	6.81	6.98	6.77	6.85	830000
2002-01-14	6.88	6.94	6.70	6.77	1676000
2002-01-15	6.77	6.92	6.75	6.87	2048000
2002-01-16	6.87	7.01	6.73	6.73	2827800
2002-01-17	6.85	6.85	6.54	6.75	1962200
2002-01-18	6.75	6.90	6.58	6.80	1735600
2002-01-22	6.90	6.95	6.78	6.82	1485000
2002-01-23	6.89	6.97	6.75	6.97	2447600
2002-01-24	7.00	7.25	7.00	7.08	2524600
2002-01-25	7.09	7.40	7.08	7.40	1342600
2002-01-28	7.40	7.40	7.15	7.22	1499400
2002-01-29	7.21	7.56	7.21	7.53	3213400
2002-01-30	7.53	7.60	7.44	7.53	2591200
2002-01-31	7.50	7.79	7.40	7.78	3274400
2002-02-01	7.78	7.99	7.75	7.93	1641400
2002-02-04	7.81	7.84	7.62	7.76	3411200
2002-02-05	7.76	7.84	7.67	7.75	3471200
2002-02-06	7.79	7.88	7.66	7.71	3224800
2002-02-07	7.70	7.79	7.65	7.66	2876000
2002-02-08	7.70	7.98	7.68	7.78	2496600
2002-02-11	7.73	7.85	7.66	7.75	1817400
2002-02-12	7.75	7.79	7.60	7.68	1895800
2002-02-13	7.70	8.00	7.68	7.98	1994400
2002-02-14	8.00	8.05	7.74	7.74	8021800
2002-02-15	7.74	7.95	7.74	7.85	3593800
2002-02-19	7.75	7.77	7.42	7.46	2677400
2002-02-20	7.33	7.38	7.16	7.22	2683600
2002-02-21	7.20	7.33	7.13	7.15	3412400
2002-02-22	7.15	7.23	6.88	6.99	1935800
2002-02-25	7.03	7.20	7.03	7.10	2710600
2002-02-26	7.13	7.29	7.08	7.22	4725200
2002-02-27	7.30	7.44	7.30	7.35	1901200
2002-02-28	7.38	7.43	7.31	7.33	4248200
2002-03-01	7.33	7.72	7.29	7.72	3061000
2002-03-04	7.72	8.02	7.70	7.93	8872000
2002-03-05	7.83	7.88	7.53	7.60	2326200
2002-03-06	7.55	7.92	7.55	7.82	5815200
2002-03-07	7.90	7.94	7.70	7.73	3128400
2002-03-08	7.74	7.79	7.49	7.65	1665200
2002-03-11	7.65	7.77	7.65	7.73	3126200
2002-03-12	7.73	7.92	7.73	7.89	2820800
2002-03-13	7.89	7.99	7.73	7.76	5173000
2002-03-14	7.66	7.78	7.64	7.70	2233800
2002-03-15	7.71	7.73	7.58	7.62	2137800
2002-03-18	7.62	7.80	7.62	7.75	2786800
2002-03-19	7.88	8.20	7.88	8.05	3773000
2002-03-20	8.00	8.26	7.98	8.24	2240800
2002-03-21	8.24	8.27	8.06	8.07	2457000
2002-03-22	8.07	8.26	8.05	8.09	1163600
2002-03-25	8.10	8.23	8.03	8.10	2248800
2002-03-26	8.13	8.40	8.13	8.23	2481600
2002-03-27	8.39	8.88	8.36	8.85	5591600
2002-03-28	8.90	8.92	8.74	8.81	2027200
2002-04-01	8.80	9.07	8.73	8.98	3555000
2002-04-02	9.00	9.00	8.80	8.88	1659600
2002-04-03	8.76	8.79	8.47	8.58	1801600
2002-04-04	8.58	8.88	8.30	8.63	2466600
2002-04-05	8.63	8.69	8.40	8.57	1357800
2002-04-08	8.58	8.78	8.57	8.70	1906000
2002-04-09	8.71	8.85	8.70	8.79	1693000
2002-04-10	8.78	8.92	8.76	8.88	1663000
2002-04-11	8.88	8.89	8.70	8.73	1013800
2002-04-12	8.74	8.82	8.70	8.78	1898200
2002-04-15	8.80	8.81	8.66	8.71	1071800
2002-04-16	8.69	8.84	8.51	8.81	1681400
2002-04-17	8.88	9.25	8.84	9.22	3662000
2002-04-18	9.25	9.30	9.10	9.16	9248600
2002-04-19	9.15	9.16	9.05	9.11	2509600
2002-04-22	9.15	9.25	9.13	9.17	2240200
2002-04-23	9.15	9.17	9.09	9.11	1919600
2002-04-24	9.11	9.21	8.79	8.82	2865400
2002-04-25	8.89	9.08	8.59	8.67	2666600
2002-04-26	8.65	9.05	8.54	9.05	2029000
2002-04-29	9.00	9.27	9.00	9.20	2226200
2002-04-30	9.20	9.20	8.85	8.88	2350600
2002-05-01	8.83	8.97	8.81	8.91	2156800
2002-05-02	8.75	8.96	8.69	8.80	1813200
2002-05-03	8.81	9.09	8.80	8.94	1316400
2002-05-06	9.00	9.00	8.77	8.85	5606400
2002-05-07	8.93	9.12	8.83	8.84	2270600
2002-05-08	8.89	9.08	8.83	9.02	1240200
2002-05-09	8.80	9.09	8.80	9.09	1370400
2002-05-10	9.08	9.22	9.07	9.16	2573800
2002-05-13	9.18	9.38	9.04	9.38	2525800
2002-05-14	9.32	9.32	8.88	8.98	3871000
2002-05-15	9.18	9.30	9.03	9.13	3810400
2002-05-16	9.15	9.27	9.03	9.12	1058400
2002-05-17	9.08	9.35	9.08	9.30	1935400
2002-05-20	9.38	9.69	9.25	9.55	3069000
2002-05-21	9.59	9.80	9.40	9.79	3882000
2002-05-22	9.85	10.08	9.74	9.88	8130000
2002-05-23	9.85	10.22	9.70	10.12	3360000
2002-05-24	10.08	10.13	10.00	10.03	2570600
2002-05-28	10.03	10.42	10.00	10.40	4581000
2002-05-29	10.40	10.40	9.93	9.93	5652200
2002-05-30	9.78	9.95	9.57	9.57	7892400
2002-05-31	9.73	10.03	9.63	9.88	2619800
2002-06-03	9.88	10.18	9.88	10.08	3324600
2002-06-04	10.15	10.35	9.94	9.95	3183800
2002-06-05	9.83	10.05	9.70	10.05	2933000
2002-06-06	10.01	10.20	9.90	9.92	3290200
2002-06-07	9.99	10.15	9.57	9.58	3787600
2002-06-10	9.53	9.58	9.16	9.30	2764400
2002-06-11	9.15	9.32	9.08	9.25	3951800
2002-06-12	9.33	9.50	9.22	9.22	3519600
2002-06-13	9.13	9.23	9.05	9.08	1830600
2002-06-14	9.20	9.50	9.20	9.40	3487800
2002-06-17	9.30	9.30	9.15	9.21	2517000
2002-06-18	9.21	9.33	9.20	9.31	5593800
2002-06-19	9.38	9.50	9.29	9.44	4238200
2002-06-20	9.44	9.64	9.39	9.63	4057000
2002-06-21	9.63	9.75	9.50	9.63	2907800
2002-06-24	9.65	9.65	9.40	9.59	3740600
2002-06-25	9.53	9.53	9.40	9.53	2442200
2002-06-26	9.68	9.72	9.26	9.45	1905400
2002-06-27	9.45	9.46	9.09	9.26	4621800
2002-06-28	9.15	9.16	8.88	8.93	2683600
2002-07-01	8.88	9.11	8.80	9.11	2272200
2002-07-02	8.90	8.97	8.48	8.53	3324200
2002-07-03	8.28	8.35	8.10	8.31	3140000
2002-07-05	8.33	8.63	8.26	8.55	582000
2002-07-08	8.48	8.80	8.45	8.74	2102800
2002-07-09	8.80	9.25	8.80	9.11	2294600
2002-07-10	9.09	9.09	8.76	9.02	3105800
2002-07-11	8.98	9.03	8.68	8.88	3036200
2002-07-12	8.88	9.01	8.59	8.62	2841000
2002-07-15	8.74	8.94	8.25	8.68	2007800
2002-07-16	8.55	8.60	8.25	8.31	1566200
2002-07-17	8.31	8.50	8.11	8.13	1799400
2002-07-18	8.13	8.49	8.00	8.04	3069800
2002-07-19	8.23	8.25	7.68	7.87	3192600
2002-07-22	7.90	7.93	7.30	7.30	1922800
2002-07-23	7.13	7.29	6.45	6.48	4738600
2002-07-24	6.25	6.94	6.21	6.94	6770000
2002-07-25	7.05	7.40	6.76	7.28	6365600
2002-07-26	7.28	7.30	7.00	7.25	3509600
2002-07-29	7.25	7.75	7.25	7.67	2276000
2002-07-30	8.00	8.00	7.63	7.78	3452600
2002-07-31	7.78	7.81	7.50	7.64	1385200
2002-08-01	7.50	7.82	7.38	7.45	1891600
2002-08-02	7.45	7.58	7.23	7.35	2293800
2002-08-05	7.48	7.55	7.01	7.03	2312400
2002-08-06	7.03	7.35	7.03	7.30	2951000
2002-08-07	7.55	7.60	7.33	7.53	1686000
2002-08-08	7.60	7.62	7.50	7.61	1247200
2002-08-09	7.60	8.12	7.55	8.10	1619200
2002-08-12	7.85	8.15	7.83	7.93	1810200
2002-08-13	7.73	8.15	7.73	7.79	1681200
2002-08-14	7.83	7.97	7.58	7.86	3625400
2002-08-15	7.87	8.13	7.87	8.10	1604200
2002-08-16	8.08	8.13	7.86	7.95	1195400
2002-08-19	7.87	7.93	7.60	7.80	1617000
2002-08-20	7.79	7.95	7.73	7.90	3116600
2002-08-21	7.92	8.05	7.77	8.02	2638400
2002-08-22	8.03	8.35	8.03	8.32	2302400
2002-08-23	8.30	8.30	8.00	8.08	1277200
2002-08-26	8.09	8.37	8.09	8.35	1364000
2002-08-27	8.35	8.64	8.31	8.59	2380600
2002-08-28	8.43	8.58	8.30	8.30	1536000
2002-08-29	8.30	8.34	8.06	8.20	3055800
2002-08-30	8.19	8.30	8.16	8.20	1147200
2002-09-03	7.40	7.55	7.15	7.35	6789000
2002-09-04	7.38	7.38	7.05	7.12	3587800
2002-09-05	7.12	7.37	7.10	7.20	2770400
2002-09-06	7.20	7.50	7.08	7.50	2558400
2002-09-09	7.50	7.81	7.50	7.70	2738800
2002-09-10	7.67	7.68	7.10	7.17	3417000
2002-09-11	7.42	7.50	7.25	7.49	3021000
2002-09-12	7.33	7.38	7.10	7.25	2952200
2002-09-13	7.24	7.33	7.05	7.20	2227400
2002-09-16	7.10	7.28	6.93	7.13	1843800
2002-09-17	6.90	7.05	6.65	6.66	2399400
2002-09-18	6.64	6.91	6.54	6.61	3415600
2002-09-19	6.59	6.82	6.50	6.77	1544200
2002-09-20	6.77	6.81	6.68	6.75	2460800
2002-09-23	6.60	6.60	6.35	6.40	2485000
2002-09-24	6.28	6.30	5.88	6.10	4505600
2002-09-25	6.25	6.40	6.10	6.22	4871200
2002-09-26	6.28	6.47	6.23	6.36	5142000
2002-09-27	6.36	6.52	6.36	6.48	3617800
2002-09-30	6.90	6.90	6.53	6.73	4762200
2002-10-01	6.61	6.75	6.51	6.75	1808600
2002-10-02	6.75	6.80	6.45	6.45	1913200
2002-10-03	6.51	6.54	6.30	6.31	2620800
2002-10-04	6.23	6.35	5.98	6.00	2352400
2002-10-07	5.94	6.10	5.60	5.61	3938800
2002-10-08	5.60	5.72	5.38	5.54	2901600
2002-10-09	5.30	5.54	5.24	5.24	4156000
2002-10-10	5.25	5.51	5.13	5.51	6373600
2002-10-11	5.55	6.23	5.50	6.18	3535200
2002-10-14	5.95	5.95	4.98	5.46	14821600
2002-10-15	5.63	6.12	5.55	6.12	7693400
2002-10-16	6.20	6.20	5.77	5.77	3716200
2002-10-17	5.92	6.08	5.78	6.04	2079400
2002-10-18	6.09	6.28	6.01	6.05	3136400
2002-10-21	6.05	6.25	6.04	6.07	2265800
2002-10-22	6.10	6.43	6.10	6.36	1705200
2002-10-23	6.37	6.48	6.16	6.36	1789200
2002-10-24	6.30	6.58	6.30	6.37	2802200
2002-10-25	6.19	6.39	6.11	6.13	1589600
2002-10-28	6.18	6.43	6.18	6.30	1611600
2002-10-29	6.33	6.34	6.13	6.23	1385200
2002-10-30	6.18	6.29	6.05	6.27	2024800
2002-10-31	6.27	6.30	6.10	6.10	1596000
2002-11-01	6.15	6.40	6.15	6.39	3949000
2002-11-04	6.43	6.73	6.40	6.70	2348000
2002-11-05	6.75	6.85	6.58	6.79	2959800
2002-11-06	6.98	6.98	6.50	6.95	3133400
2002-11-07	7.15	7.15	6.71	6.79	1864600
2002-11-08	6.79	6.89	6.44	6.51	2734600
2002-11-11	6.51	6.51	6.35	6.43	2356200
2002-11-12	6.40	6.51	6.28	6.34	2229800
2002-11-13	6.35	6.55	6.33	6.40	1120000
2002-11-14	6.55	6.83	6.48	6.68	1223200
2002-11-15	6.58	6.89	6.58	6.89	1105000
2002-11-18	6.90	7.05	6.83	6.93	1695600
2002-11-19	6.85	7.08	6.85	6.88	1667400
2002-11-20	6.88	7.20	6.85	7.10	2167200
2002-11-21	7.24	7.68	7.15	7.65	3348600
2002-11-22	7.60	7.65	7.45	7.48	2082400
2002-11-25	7.43	7.43	7.09	7.30	2535200
2002-11-26	7.29	7.48	7.18	7.39	1991400
2002-11-27	7.43	7.80	7.35	7.80	2051200
2002-11-29	7.80	7.85	7.67	7.75	785200
2002-12-02	7.75	7.83	7.48	7.55	2538000
2002-12-03	7.53	7.62	7.45	7.55	2117400
2002-12-04	7.55	7.60	7.44	7.60	2874400
2002-12-05	7.62	7.66	7.36	7.44	3116000
2002-12-06	7.40	7.50	7.17	7.33	2884600
2002-12-09	7.29	7.29	7.10	7.20	1733400
2002-12-10	7.25	7.33	7.13	7.19	2127200
2002-12-11	7.18	7.19	7.00	7.17	1469600
2002-12-12	7.22	7.67	7.18	7.64	4728800
2002-12-13	7.63	7.78	7.60	7.74	2665400
2002-12-16	7.82	8.03	7.77	8.01	3136600
2002-12-17	8.25	8.38	8.02	8.06	4141400
2002-12-18	7.99	8.15	7.85	8.10	5578200
2002-12-19	8.18	8.26	8.09	8.20	3307200
2002-12-20	8.23	8.26	8.08	8.18	2273600
2002-12-23	8.25	8.34	8.21	8.29	1320200
2002-12-24	8.25	8.33	8.24	8.24	576800
2002-12-26	8.25	8.44	8.24	8.43	1465200
2002-12-27	8.40	8.45	8.32	8.35	1681000
2002-12-30	8.35	8.40	8.28	8.34	2304000
2002-12-31	8.37	8.48	8.33	8.39	1759800
2003-01-02	8.23	8.73	8.23	8.73	1782800
2003-01-03	8.65	8.84	8.51	8.81	2226600
2003-01-06	8.88	8.95	8.78	8.80	4200200
2003-01-07	8.79	8.79	8.50	8.54	2234200
2003-01-08	8.55	8.55	8.29	8.32	5140000
2003-01-09	8.55	8.63	8.40	8.50	2618400
2003-01-10	8.50	8.98	8.48	8.95	3710800
2003-01-13	8.94	8.95	8.65	8.65	2565600
2003-01-14	8.70	8.72	8.49	8.49	1665800
2003-01-15	8.50	8.67	8.47	8.50	2248200
2003-01-16	8.60	9.17	8.55	9.17	9925000
2003-01-17	9.18	9.52	9.13	9.15	4908600
2003-01-21	9.13	9.15	8.80	8.82	3387000
2003-01-22	8.80	9.25	8.80	9.12	3719800
2003-01-23	9.12	9.47	9.12	9.44	2784400
2003-01-24	9.44	9.60	9.23	9.29	5253600
2003-01-27	9.33	9.65	9.33	9.41	4712600
2003-01-28	9.41	9.45	9.26	9.37	4017400
2003-01-29	9.42	9.47	9.33	9.43	6226200
2003-01-30	9.43	9.50	9.33	9.47	3029400
2003-01-31	9.44	9.45	9.28	9.39	2122600
2003-02-03	9.37	9.40	9.06	9.17	3514400
2003-02-04	9.33	9.56	9.33	9.49	3724600
2003-02-05	9.47	9.50	9.06	9.08	3065000
2003-02-06	8.50	8.64	8.38	8.42	26925400
2003-02-07	8.50	8.55	8.45	8.47	8015800
2003-02-10	8.50	8.53	8.34	8.36	5711400
2003-02-11	8.38	8.50	8.38	8.41	5584600
2003-02-12	8.38	8.44	8.23	8.23	4612800
2003-02-13	8.38	8.42	8.24	8.41	4999600
2003-02-14	8.45	8.50	8.34	8.45	2818400
2003-02-18	8.45	8.45	8.23	8.32	2782800
2003-02-19	8.32	8.73	8.32	8.56	3654200
2003-02-20	8.68	8.75	8.64	8.64	3347000
2003-02-21	8.73	8.75	8.58	8.62	2870800
2003-02-24	8.65	8.74	8.45	8.45	2433200
2003-02-25	8.43	8.68	8.30	8.42	3536000
2003-02-26	8.39	8.53	8.21	8.50	2938200
2003-02-27	8.49	8.57	8.36	8.54	5732800
2003-02-28	8.53	8.59	8.46	8.51	2119600
2003-03-03	8.52	8.60	8.42	8.49	2075000
2003-03-04	8.54	8.58	8.45	8.48	5239800
2003-03-05	8.48	8.55	8.45	8.53	2059800
2003-03-06	8.63	8.63	8.45	8.47	4011600
2003-03-07	8.62	8.63	8.43	8.52	3037600
2003-03-10	8.49	8.49	8.01	8.01	7101400
2003-03-11	8.06	8.29	8.04	8.09	3371200
2003-03-12	8.03	8.22	8.01	8.13	2424200
2003-03-13	8.16	8.46	8.08	8.41	3563200
2003-03-14	8.41	8.63	8.38	8.55	1809000
2003-03-17	8.59	8.69	8.51	8.63	1728800
2003-03-18	8.58	8.84	8.58	8.84	2017400
2003-03-19	8.84	8.85	8.50	8.66	3242200
2003-03-20	8.65	8.69	8.51	8.56	1743400
2003-03-21	8.63	8.80	8.48	8.75	3455200
2003-03-24	8.75	8.77	8.36	8.36	1677600
2003-03-25	8.30	8.46	8.30	8.41	2133000
2003-03-26	8.45	8.57	8.40	8.49	2411600
2003-03-27	8.43	8.50	8.21	8.21	3391600
2003-03-28	8.18	8.74	8.17	8.67	2131200
2003-03-31	8.68	8.75	8.47	8.53	2377400
2003-04-01	8.53	8.54	8.36	8.52	2168600
2003-04-02	8.52	8.77	8.49	8.76	1985400
2003-04-03	8.76	8.80	8.63	8.68	2349200
2003-04-04	8.68	8.91	8.68	8.71	4094000
2003-04-07	8.77	8.89	8.64	8.85	2413600
2003-04-08	8.85	9.09	8.78	9.05	3492000
2003-04-09	9.05	9.30	9.03	9.23	4172800
2003-04-10	9.29	9.41	9.23	9.29	2963200
2003-04-11	9.25	9.33	9.10	9.25	5277600
2003-04-14	9.25	9.26	9.12	9.15	2211400
2003-04-15	9.04	9.39	9.03	9.33	2696800
2003-04-16	9.35	9.38	9.29	9.34	2014600
2003-04-17	9.34	9.35	9.07	9.09	4275800
2003-04-21	9.10	9.28	9.04	9.14	5276600
2003-04-22	9.14	9.14	9.00	9.09	4216800
2003-04-23	9.18	9.31	9.05	9.22	7201400
2003-04-24	9.00	9.22	8.84	8.85	2950000
2003-04-25	8.83	8.94	8.65	8.67	3533800
2003-04-28	8.74	8.75	8.64	8.70	3587800
2003-04-29	8.70	8.75	8.65	8.73	1829200
2003-04-30	8.65	8.83	8.63	8.66	1949000
2003-05-01	8.78	9.08	8.78	9.03	4282400
2003-05-02	9.03	9.11	8.96	9.10	2262600
2003-05-05	9.09	9.14	9.05	9.09	1643800
2003-05-06	9.08	9.14	8.95	9.10	2375800
2003-05-07	9.15	9.17	8.95	8.97	1743800
2003-05-08	8.98	9.18	8.96	9.15	3147400
2003-05-09	9.18	9.30	9.12	9.26	3247200
2003-05-12	9.39	9.50	9.34	9.50	4394000
2003-05-13	9.59	10.00	9.59	9.63	5590000
2003-05-14	9.60	9.63	9.32	9.52	3557400
2003-05-15	9.55	9.71	9.55	9.66	3009600
2003-05-16	9.73	9.95	9.70	9.90	3463400
2003-05-19	9.85	9.91	9.72	9.75	2982400
2003-05-20	9.65	10.00	9.62	9.99	6303800
2003-05-21	9.98	10.35	9.87	10.33	5832000
2003-05-22	10.33	10.33	10.26	10.28	3685800
2003-05-23	10.27	10.44	10.25	10.44	3603400
2003-05-27	10.44	10.98	10.44	10.95	12410000
2003-05-28	10.80	10.81	10.50	10.69	5727400
2003-05-29	10.40	11.02	10.40	11.01	4023000
2003-05-30	10.83	11.00	10.74	10.98	2473200
2003-06-02	10.95	11.45	10.85	11.38	4703200
2003-06-03	11.42	11.47	11.23	11.46	3124600
2003-06-04	11.43	11.51	11.30	11.48	3781200
2003-06-05	11.43	11.62	11.30	11.59	2909400
2003-06-06	11.57	11.60	11.28	11.56	3644600
2003-06-09	11.54	11.55	11.37	11.41	3081400
2003-06-10	11.33	11.50	11.03	11.50	5092400
2003-06-11	11.50	11.76	11.48	11.73	6265400
2003-06-12	11.85	11.85	11.62	11.82	3863400
2003-06-13	11.82	11.87	11.64	11.74	2657800
2003-06-16	11.83	12.17	11.71	12.17	2641400
2003-06-17	12.17	12.48	12.08	12.46	5239600
2003-06-18	12.46	12.85	12.44	12.75	10397400
2003-06-19	12.60	12.60	12.18	12.18	6976000
2003-06-20	12.24	12.38	12.15	12.20	5515600
2003-06-23	12.18	12.18	11.76	11.81	4490200
2003-06-24	11.89	12.18	11.71	12.05	4245600
2003-06-25	12.05	12.27	11.95	11.97	3798400
2003-06-26	12.01	12.22	11.85	12.19	3569400
2003-06-27	12.15	12.27	12.03	12.09	2165800
2003-06-30	12.13	12.25	12.01	12.25	3468800
2003-07-01	12.23	12.26	11.98	12.03	3630000
2003-07-02	12.18	12.34	12.13	12.17	4231400
2003-07-03	12.25	12.30	12.08	12.12	1182600
2003-07-07	12.23	12.34	12.15	12.26	2693400
2003-07-08	12.26	12.32	12.14	12.23	2710800
2003-07-09	12.31	12.43	12.18	12.37	2063600
2003-07-10	12.40	12.47	12.35	12.46	2357400
2003-07-11	12.49	12.49	12.34	12.43	1641800
2003-07-14	12.43	12.43	12.22	12.25	2361600
2003-07-15	12.33	12.48	11.95	11.96	2967800
2003-07-16	11.98	12.00	11.73	11.81	2661800
2003-07-17	11.75	12.32	11.74	12.26	2987600
2003-07-18	12.33	12.55	12.28	12.50	5322400
2003-07-21	12.45	12.67	12.41	12.55	2397200
2003-07-22	12.55	12.55	12.40	12.47	10891000
2003-07-23	12.50	12.96	12.49	12.96	3258400
2003-07-24	12.96	13.45	12.80	13.14	6916200
2003-07-25	13.20	13.80	13.19	13.80	4239400
2003-07-28	13.80	13.96	13.57	13.63	3616000
2003-07-29	13.65	13.95	13.48	13.50	3219400
2003-07-30	13.50	13.50	13.18	13.25	2313800
2003-07-31	13.40	13.50	13.29	13.40	3028200
2003-08-01	13.40	13.65	13.33	13.40	2253200
2003-08-04	13.40	13.56	13.35	13.42	1714200
2003-08-05	13.42	13.42	13.23	13.23	5243400
2003-08-06	12.98	13.25	12.93	13.25	2644000
2003-08-07	13.25	13.28	13.05	13.10	2792600
2003-08-08	13.25	13.80	13.20	13.80	6574200
2003-08-11	13.99	14.23	13.86	14.20	3549400
2003-08-12	14.18	14.18	13.83	13.93	9053200
2003-08-13	13.92	14.21	13.91	14.17	3867600
2003-08-14	14.18	14.48	14.18	14.45	4360000
2003-08-15	14.50	14.67	14.30	14.35	2904800
2003-08-18	14.45	14.45	14.07	14.16	3140600
2003-08-19	14.34	14.75	14.13	14.75	2735200
2003-08-20	14.75	14.87	14.60	14.75	3591000
2003-08-21	14.80	15.00	14.49	14.52	3047800
2003-08-22	13.93	14.08	13.64	13.64	5923800
2003-08-25	13.66	13.68	13.20	13.50	3513200
2003-08-26	13.56	14.23	13.56	14.22	5369000
2003-08-27	14.53	14.86	14.49	14.86	8307800
2003-08-28	14.86	15.00	14.76	15.00	3426600
2003-08-29	15.00	15.21	14.84	15.00	3131600
2003-09-02	15.00	15.40	14.95	15.13	2369800
2003-09-03	15.18	15.18	14.99	15.09	4205200
2003-09-04	15.12	15.45	15.09	15.39	2475000
2003-09-05	15.33	15.50	15.14	15.24	2974600
2003-09-08	15.25	15.44	15.01	15.36	1972400
2003-09-09	15.43	15.68	15.43	15.58	6138400
2003-09-10	15.58	15.63	15.53	15.54	4321200
2003-09-11	15.55	15.65	15.47	15.65	4854800
2003-09-12	15.53	15.76	15.36	15.76	4090200
2003-09-15	15.73	16.05	15.60	15.94	4155200
2003-09-16	15.95	15.95	15.72	15.90	3153000
2003-09-17	15.92	15.95	15.63	15.85	1586800
2003-09-18	16.04	16.43	15.99	16.38	7231000
2003-09-19	16.40	16.90	16.39	16.85	5865000
2003-09-22	16.90	17.23	16.86	17.09	4924600
2003-09-23	17.09	17.14	16.91	17.10	3637600
2003-09-24	17.24	17.24	16.86	17.16	2753800
2003-09-25	17.24	17.29	16.47	16.48	4936800
2003-09-26	16.43	16.43	16.08	16.11	4621800
2003-09-29	16.11	16.85	15.97	16.71	5288000
2003-09-30	16.71	16.90	16.46	16.55	4098400
2003-10-01	16.55	17.15	16.37	17.15	4299200
2003-10-02	17.15	17.90	17.06	17.87	5645200
2003-10-03	17.99	18.25	16.70	16.89	9810800
2003-10-06	17.13	17.69	16.75	17.51	3700600
2003-10-07	17.76	18.24	17.71	18.22	4851600
2003-10-08	18.22	18.85	18.13	18.70	5428200
2003-10-09	18.05	18.15	16.80	18.00	14803400
2003-10-10	17.90	18.32	17.85	17.94	4434400
2003-10-13	17.98	18.90	17.94	18.89	4484800
2003-10-14	18.75	18.81	18.20	18.57	5723000
2003-10-15	18.57	18.80	18.28	18.60	11332200
2003-10-16	18.60	19.10	18.55	18.70	4618400
2003-10-17	18.63	18.63	18.13	18.26	3680000
2003-10-20	18.26	18.57	18.20	18.27	4783600
2003-10-21	18.00	19.05	18.00	18.98	5269200
2003-10-22	19.00	19.08	18.63	18.68	5717000
2003-10-23	18.68	18.69	18.35	18.54	4029800
2003-10-24	18.50	18.58	18.29	18.54	4425800
2003-10-27	18.38	18.70	18.35	18.68	2309600
2003-10-28	18.83	18.93	18.42	18.78	2623600
2003-10-29	18.71	19.27	18.68	18.98	6440400
2003-10-30	18.98	19.40	18.98	19.23	4827400
2003-10-31	19.25	19.68	19.21	19.38	3022600
2003-11-03	19.38	19.65	19.08	19.37	3823800
2003-11-04	19.68	20.72	19.58	20.53	7556600
2003-11-05	20.53	20.53	19.82	20.01	5296000
2003-11-06	20.03	20.05	19.78	19.85	3982200
2003-11-07	20.33	20.60	19.89	20.50	4347800
2003-11-10	20.48	20.49	19.30	19.49	6440800
2003-11-11	19.41	19.72	19.19	19.24	4643400
2003-11-12	19.25	20.18	18.93	20.18	5493800
2003-11-13	20.30	20.61	20.11	20.24	4564800
2003-11-14	20.33	20.36	19.66	19.75	3478400
2003-11-17	19.87	19.87	19.16	19.29	5291200
2003-11-18	19.35	20.14	19.35	20.09	5772600
2003-11-19	20.13	20.57	19.76	20.57	4424400
2003-11-20	20.50	20.50	20.16	20.28	4098000
2003-11-21	20.28	20.45	20.11	20.32	2658000
2003-11-24	20.28	20.75	20.18	20.60	3664600
2003-11-25	20.70	21.45	20.61	21.21	3737600
2003-11-26	21.30	21.56	21.15	21.32	4285600
2003-11-28	21.52	21.77	21.46	21.77	1283600
2003-12-01	22.25	22.43	21.85	22.38	5930000
2003-12-02	22.00	22.58	22.00	22.58	4046200
2003-12-03	22.62	22.75	22.13	22.48	4577400
2003-12-04	22.48	22.56	21.85	22.12	3362800
2003-12-05	22.40	22.93	22.05	22.63	4580000
2003-12-08	22.85	23.17	22.56	23.12	4882800
2003-12-09	23.37	23.37	22.77	22.86	6413400
2003-12-10	22.78	22.80	21.37	21.44	7391400
2003-12-11	21.28	22.50	21.19	22.45	5976200
2003-12-12	22.45	22.76	22.26	22.37	3321200
2003-12-15	22.23	22.65	22.15	22.49	3462800
2003-12-16	22.60	22.75	21.83	22.08	3248400
2003-12-17	22.08	22.69	21.95	22.45	4473600
2003-12-18	22.13	22.36	21.72	21.76	6989800
2003-12-19	21.43	21.43	20.25	20.64	14468000
2003-12-22	20.64	20.83	19.30	19.78	14298200
2003-12-23	19.74	20.25	19.26	19.83	8202000
2003-12-24	19.53	20.30	19.53	20.10	3053200
2003-12-26	20.19	20.88	20.13	20.83	2777200
2003-12-29	21.03	21.10	20.75	21.05	5663800
2003-12-30	21.17	21.17	20.76	21.09	3735000
2003-12-31	21.13	21.23	20.95	21.07	3884800
2004-01-02	20.98	21.15	20.85	20.96	3974400
2004-01-05	21.35	21.99	21.35	21.98	5563800
2004-01-06	22.30	22.30	21.32	21.53	5269000
2004-01-07	21.53	21.68	20.95	21.55	8302000
2004-01-08	21.55	22.07	21.51	21.88	4538400
2004-01-09	21.86	22.45	21.58	22.23	4400600
2004-01-12	22.23	22.23	21.21	21.45	4685800
2004-01-13	21.36	21.65	19.84	20.03	7916800
2004-01-14	19.95	19.96	18.73	19.35	10970200
2004-01-15	19.31	19.31	17.59	17.93	22601200
2004-01-16	18.05	18.43	17.59	18.03	10494600
2004-01-20	17.80	19.38	17.75	19.25	14326000
2004-01-21	19.50	19.50	18.75	19.37	7829000
2004-01-22	19.37	20.08	19.30	19.51	10379000
2004-01-23	19.96	20.00	18.89	18.98	6645200
2004-01-26	18.99	19.07	18.58	19.02	7867800
2004-01-27	19.02	19.75	18.88	19.38	7720800
2004-01-28	19.45	19.67	18.46	18.59	8416800
2004-01-29	18.63	18.63	17.55	17.95	8537800
2004-01-30	17.95	18.53	17.95	18.43	6493000
2004-02-02	18.43	18.43	17.64	17.88	8667800
2004-02-03	18.32	18.56	18.21	18.25	4570600
2004-02-04	18.28	18.37	17.71	17.96	7339800
2004-02-05	17.97	18.74	17.92	18.55	5701200
2004-02-06	19.00	19.80	18.97	19.74	7356800
2004-02-09	19.81	20.10	19.49	19.85	5128600
2004-02-10	20.00	20.10	19.56	19.80	3781600
2004-02-11	19.68	20.91	19.64	20.87	8770400
2004-02-12	21.01	21.66	20.81	20.87	8243400
2004-02-13	21.00	21.20	20.22	20.60	5520400
2004-02-17	20.95	21.36	20.88	21.35	6051600
2004-02-18	21.48	21.58	20.50	20.63	5413400
2004-02-19	20.68	21.49	20.20	21.16	8321800
2004-02-20	21.13	21.13	20.20	20.47	6921600
2004-02-23	20.48	20.91	20.11	20.15	4400200
2004-02-24	20.33	20.89	20.21	20.53	4465400
2004-02-25	20.53	20.54	19.83	20.37	4159800
2004-02-26	20.12	20.91	19.90	20.82	5535000
2004-02-27	20.18	21.39	20.18	21.33	4971000
2004-03-01	21.50	22.43	21.50	22.15	6711000
2004-03-02	21.83	21.99	21.10	21.21	5904600
2004-03-03	20.90	21.29	20.70	21.10	6764600
2004-03-04	21.10	21.55	20.91	21.35	5117200
2004-03-05	21.50	21.89	21.46	21.66	4145400
2004-03-08	21.67	21.99	21.22	21.25	3032200
2004-03-09	21.25	21.50	20.81	21.15	3698000
2004-03-10	21.15	21.33	20.28	20.36	6529200
2004-03-11	20.37	20.99	20.35	20.66	5430600
2004-03-12	20.67	21.06	20.20	20.97	4674400
2004-03-15	21.08	21.23	20.21	20.26	5132400
2004-03-16	20.38	20.69	19.90	20.29	6020400
2004-03-17	20.40	20.72	20.17	20.69	4938600
2004-03-18	20.81	21.43	20.81	20.98	7168200
2004-03-19	20.98	21.35	20.88	20.98	4260200
2004-03-22	20.50	20.68	20.01	20.07	7413000
2004-03-23	20.09	20.30	19.45	19.48	14534200
2004-03-24	19.18	19.28	18.91	19.00	16849000
2004-03-25	19.10	19.23	18.99	19.17	14672200
2004-03-26	19.40	19.61	19.24	19.29	10043200
2004-03-29	19.60	19.60	19.25	19.48	4458000
2004-03-30	19.61	19.84	19.41	19.64	7446600
2004-03-31	19.75	19.88	19.39	19.55	9892600
2004-04-01	19.54	19.79	19.50	19.72	6282000
2004-04-02	19.50	19.93	19.16	19.85	7473200
2004-04-05	19.75	19.81	19.14	19.33	5791800
2004-04-06	19.45	19.71	19.32	19.60	4452200
2004-04-07	19.55	19.62	19.26	19.31	3088400
2004-04-08	19.31	19.38	19.01	19.13	4093200
2004-04-12	19.13	19.13	18.88	18.92	4923200
2004-04-13	18.82	18.82	17.71	17.83	12677600
2004-04-14	17.83	18.18	17.54	17.58	9393200
2004-04-15	17.62	17.93	17.48	17.65	6182200
2004-04-16	17.78	18.12	17.61	17.95	5907000
2004-04-19	17.99	18.10	17.62	17.70	5408000
2004-04-20	17.65	17.72	16.67	16.80	9923800
2004-04-21	15.75	16.46	15.70	16.16	15272600
2004-04-22	16.26	17.15	16.26	17.04	7297600
2004-04-23	17.08	17.18	16.21	16.30	6530800
2004-04-26	16.54	16.98	16.37	16.40	5175800
2004-04-27	16.40	16.51	15.87	15.90	5502400
2004-04-28	14.98	15.33	14.63	14.75	15074800
2004-04-29	14.83	15.45	14.83	14.91	11632800
2004-04-30	15.35	15.44	15.11	15.25	7597800
2004-05-03	15.25	15.46	15.11	15.25	5742600
2004-05-04	15.70	15.74	15.26	15.48	9054200
2004-05-05	15.48	15.48	15.20	15.26	4338800
2004-05-06	14.88	15.06	14.76	14.83	6903600
2004-05-07	14.40	14.84	14.26	14.31	9199400
2004-05-10	13.88	15.07	13.88	14.62	13206000
2004-05-11	14.79	14.79	14.55	14.69	5938400
2004-05-12	14.83	15.04	14.20	14.57	8440600
2004-05-13	14.38	14.59	14.11	14.20	8815200
2004-05-14	14.45	14.64	14.25	14.42	6838000
2004-05-17	14.50	14.72	13.89	14.30	5973800
2004-05-18	14.45	14.90	14.24	14.90	6229400
2004-05-19	15.31	16.12	15.20	15.44	11889000
2004-05-20	15.37	15.61	14.98	15.21	6317600
2004-05-21	15.93	16.14	15.64	16.12	9234400
2004-05-24	16.13	16.45	15.86	16.03	6465600
2004-05-25	16.13	16.50	16.00	16.44	5216600
2004-05-26	16.60	16.85	16.56	16.73	6786400
2004-05-27	17.18	17.25	16.78	16.80	6415400
2004-05-28	16.59	16.92	16.35	16.82	8592200
2004-06-01	16.92	17.11	16.36	16.47	5114400
2004-06-02	16.47	16.49	16.08	16.47	5583600
2004-06-03	16.43	16.45	15.72	15.74	6952800
2004-06-04	15.71	16.10	15.55	15.96	6961600
2004-06-07	16.50	16.57	16.31	16.52	4638800
2004-06-08	16.33	16.49	16.26	16.45	3272400
2004-06-09	16.35	16.35	15.53	15.53	6098600
2004-06-10	15.90	16.05	15.70	15.83	4931200
2004-06-14	15.83	15.83	15.08	15.10	3964000
2004-06-15	15.25	15.49	15.22	15.43	5063200
2004-06-16	15.33	15.74	15.18	15.66	3413200
2004-06-17	15.66	15.98	15.47	15.85	3797600
2004-06-18	16.10	16.51	15.94	16.26	4936600
2004-06-21	16.30	16.40	15.88	15.96	3579000
2004-06-22	15.96	16.17	15.77	16.17	2263000
2004-06-23	16.20	16.54	15.96	16.51	4298000
2004-06-24	17.00	17.22	16.83	16.85	6143600
2004-06-25	16.85	17.19	16.77	16.98	4764400
2004-06-28	17.15	17.39	16.54	16.58	5082600
2004-06-29	16.50	16.61	16.13	16.23	5449000
2004-06-30	16.37	16.58	16.17	16.58	4026200
2004-07-01	16.68	16.68	16.19	16.25	2771800
2004-07-02	16.57	16.57	16.39	16.50	1749200
2004-07-06	16.56	16.93	16.12	16.27	4518000
2004-07-07	16.48	17.48	16.48	17.37	8591600
2004-07-08	17.37	17.72	17.09	17.51	6032000
2004-07-09	17.65	17.81	17.35	17.81	6473600
2004-07-12	17.70	17.76	17.38	17.53	3385600
2004-07-13	17.40	17.40	17.10	17.25	4115600
2004-07-14	17.33	17.87	17.28	17.61	4438800
2004-07-15	17.58	17.91	17.38	17.88	3251200
2004-07-16	18.25	18.31	17.89	18.00	4712400
2004-07-19	17.95	17.98	16.82	17.67	3864800
2004-07-20	17.00	17.44	16.53	17.40	7316600
2004-07-21	17.30	17.33	16.75	16.75	5255800
2004-07-22	16.72	17.03	16.54	17.01	4314800
2004-07-23	16.60	16.76	16.27	16.68	4569000
2004-07-26	16.68	16.83	16.06	16.33	4991800
2004-07-27	16.32	16.72	15.95	16.51	6431600
2004-07-28	16.56	16.83	16.42	16.69	5744600
2004-07-29	16.69	17.29	16.60	17.21	3296200
2004-07-30	17.38	17.69	17.26	17.43	3371600
2004-08-02	17.42	17.60	17.12	17.48	2559000
2004-08-03	17.33	17.39	16.95	16.96	3022800
2004-08-04	16.78	16.85	16.49	16.60	3473600
2004-08-05	16.65	16.82	16.20	16.25	3580200
2004-08-06	16.40	16.60	15.97	16.04	5170000
2004-08-09	16.04	16.24	15.82	15.82	3642200
2004-08-10	16.38	16.62	16.31	16.53	5606000
2004-08-11	16.49	16.50	15.97	16.11	4338400
2004-08-12	16.25	16.27	15.77	15.83	2974600
2004-08-13	16.25	16.27	16.02	16.15	4135200
2004-08-16	16.27	16.65	16.26	16.57	3574400
2004-08-17	16.75	17.00	16.58	16.92	4192000
2004-08-18	16.75	17.31	16.49	17.25	5026800
2004-08-19	17.53	18.01	17.50	17.80	7249200
2004-08-20	18.00	18.31	17.86	18.12	6380400
2004-08-23	17.98	18.00	17.66	17.96	5403000
2004-08-24	17.82	17.99	17.60	17.70	3375400
2004-08-25	17.70	18.14	17.56	18.07	3351000
2004-08-26	18.07	18.27	17.84	18.27	3699400
2004-08-27	18.27	18.62	18.26	18.61	3777800
2004-08-30	18.75	18.92	18.63	18.64	4963200
2004-08-31	18.74	18.87	18.68	18.82	3999200
2004-09-01	18.82	18.88	18.70	18.88	3893800
2004-09-02	18.83	19.00	18.75	18.89	2843400
2004-09-03	18.90	18.90	18.41	18.68	3866200
2004-09-07	18.33	18.88	18.32	18.87	3296000
2004-09-08	18.88	18.92	18.54	18.70	2532600
2004-09-09	18.84	18.98	18.71	18.91	2838400
2004-09-10	19.00	19.16	18.74	18.96	2723800
2004-09-13	18.96	19.12	18.56	18.66	3229800
2004-09-14	18.70	19.00	18.47	18.93	4937200
2004-09-15	18.98	19.00	18.53	18.56	3234000
2004-09-16	18.75	18.93	18.67	18.73	2044800
2004-09-17	18.75	18.94	18.53	18.61	3205400
2004-09-20	19.00	19.00	18.61	18.68	3278800
2004-09-21	18.85	19.40	18.85	19.40	4654200
2004-09-22	19.29	19.81	19.17	19.53	4425000
2004-09-23	19.63	19.80	19.36	19.45	4673600
2004-09-24	19.45	19.93	19.29	19.90	6098200
2004-09-27	19.90	20.22	19.74	20.18	5262600
2004-09-28	20.63	21.07	20.39	20.98	6217400
2004-09-29	20.50	20.62	19.78	19.94	7907800
2004-09-30	19.93	20.39	19.93	20.25	8436400
2004-10-01	20.43	20.45	19.90	20.05	4634000
2004-10-04	20.05	20.31	19.70	20.15	5207200
2004-10-05	20.21	20.34	20.03	20.12	2990000
2004-10-06	20.17	20.69	20.14	20.50	7323200
2004-10-07	20.88	21.13	20.50	20.55	8315600
2004-10-08	20.55	21.28	20.55	21.00	8170600
2004-10-11	21.00	21.00	20.40	20.58	4221800
2004-10-12	20.20	20.20	19.89	20.04	4421600
2004-10-13	18.80	18.96	17.93	18.20	17180800
2004-10-14	18.35	18.59	18.21	18.21	6064400
2004-10-15	18.69	18.69	18.32	18.47	5926200
2004-10-18	18.50	18.59	17.99	18.05	4053000
2004-10-19	18.55	18.55	17.40	17.45	8909600
2004-10-20	17.63	18.19	17.63	17.97	6402200
2004-10-21	18.03	18.35	17.87	18.18	5473800
2004-10-22	18.18	18.25	17.83	17.86	2890200
2004-10-25	18.28	18.64	18.21	18.40	6181600
2004-10-26	18.43	18.52	18.16	18.52	3816600
2004-10-27	18.53	18.61	18.19	18.55	4077400
2004-10-28	17.63	18.10	17.47	17.53	8981400
2004-10-29	17.75	18.20	17.74	18.11	6310400
2004-11-01	18.25	18.34	17.88	17.89	3210000
2004-11-02	17.85	17.88	17.45	17.50	5074600
2004-11-03	17.88	18.09	17.76	18.09	4904600
2004-11-04	18.40	19.08	18.40	19.05	6697200
2004-11-05	19.05	19.41	18.85	19.27	4198600
2004-11-08	19.25	19.28	18.88	18.94	3263600
2004-11-09	19.15	19.66	19.04	19.57	5178600
2004-11-10	19.57	19.60	18.89	19.00	3763400
2004-11-11	19.00	19.50	18.87	19.43	3202800
2004-11-12	19.63	20.21	19.56	20.19	4989600
2004-11-15	20.29	20.30	19.69	19.82	2629000
2004-11-16	19.75	19.89	19.63	19.73	2737200
2004-11-17	20.15	20.71	20.00	20.02	6722800
2004-11-18	20.02	20.02	19.46	19.50	6526800
2004-11-19	19.55	19.74	19.43	19.56	6589400
2004-11-22	19.56	19.75	19.30	19.48	4481400
2004-11-23	19.50	19.60	19.17	19.31	4303000
2004-11-24	19.63	19.85	19.53	19.77	3654400
2004-11-26	20.05	20.40	19.93	20.29	3563200
2004-11-29	20.32	20.55	20.15	20.32	6436400
2004-11-30	20.20	20.43	19.56	19.57	4398400
2004-12-01	19.53	19.72	19.34	19.39	4601000
2004-12-02	19.25	19.31	18.46	18.70	6915000
2004-12-03	18.58	19.05	18.35	18.70	4438800
2004-12-06	18.48	18.72	18.21	18.50	3065400
2004-12-07	18.59	18.59	18.05	18.09	3051600
2004-12-08	17.00	18.12	16.99	18.00	9841000
2004-12-09	17.90	18.46	17.81	18.37	6011800
2004-12-10	18.08	18.64	18.08	18.31	4615600
2004-12-13	18.39	18.92	18.39	18.78	3137600
2004-12-14	18.75	18.79	18.48	18.69	2459000
2004-12-15	18.90	19.13	18.79	18.89	3060200
2004-12-16	18.77	18.92	18.55	18.63	3590800
2004-12-17	18.63	18.96	18.63	18.81	3251400
2004-12-20	18.81	19.20	18.58	18.65	3410400
2004-12-21	18.65	19.24	18.56	19.08	5504000
2004-12-22	19.05	19.35	18.95	18.98	3361400
2004-12-23	19.00	19.13	18.86	18.90	1935800
2004-12-27	18.89	19.10	18.89	18.98	1999400
2004-12-28	19.05	19.16	18.96	19.05	1544000
2004-12-29	19.00	19.25	18.86	19.19	2017400
2004-12-30	19.14	19.20	19.00	19.10	2332400
2004-12-31	19.05	19.25	19.05	19.12	1245800
2005-01-03	19.04	19.04	18.59	18.61	6001200
2005-01-04	18.37	18.38	17.78	17.87	8562000
2005-01-05	17.80	18.02	17.61	17.67	6103400
2005-01-06	17.64	17.82	17.57	17.64	4166400
2005-01-07	17.81	18.12	17.64	17.81	5658400
2005-01-10	17.85	18.00	17.59	17.72	5625400
2005-01-11	17.85	17.96	17.60	17.78	3883600
2005-01-12	17.93	17.93	17.56	17.90	4659400
2005-01-13	17.81	18.31	17.57	18.13	5332800
2005-01-14	18.12	18.47	18.05	18.31	4413800
2005-01-18	18.70	19.25	18.30	19.10	8690000
2005-01-19	18.98	19.00	18.54	18.58	6085800
2005-01-20	18.40	18.57	18.24	18.39	3653000
2005-01-21	18.40	18.82	18.40	18.67	4979600
2005-01-24	18.74	18.90	18.62	18.68	3804600
2005-01-25	18.75	18.92	18.36	18.41	3043400
2005-01-26	18.58	18.73	18.49	18.65	3156400
2005-01-27	18.50	18.58	18.21	18.53	4172800
2005-01-28	18.56	18.63	17.96	17.98	4003200
2005-01-31	18.05	18.43	17.87	18.41	2633400
2005-02-01	18.33	18.74	18.31	18.54	3201600
2005-02-02	18.62	18.97	18.60	18.83	4799800
2005-02-03	18.72	18.74	18.46	18.69	2896800
2005-02-04	18.69	18.85	18.29	18.57	4286200
2005-02-07	18.65	18.76	18.29	18.36	3375000
2005-02-08	18.26	18.27	17.88	18.13	4577800
2005-02-09	17.90	18.08	17.81	17.96	3023800
2005-02-10	18.06	18.59	18.04	18.56	3417800
2005-02-11	18.64	19.09	18.41	19.04	5347800
2005-02-14	19.13	19.25	18.90	19.09	4713400
2005-02-15	19.23	19.44	18.99	19.07	3642400
2005-02-16	19.20	19.79	19.03	19.59	6155200
2005-02-17	19.59	20.35	19.51	19.85	11858600
2005-02-18	19.85	20.09	19.70	19.87	8691600
2005-02-22	20.13	20.30	19.70	19.85	8763800
2005-02-23	19.94	19.94	19.51	19.91	5732000
2005-02-24	19.91	20.23	19.36	20.23	6114200
2005-02-25	20.23	20.63	20.13	20.55	7763600
2005-02-28	20.73	21.04	20.72	20.91	7459600
2005-03-01	20.91	20.99	20.59	20.64	6486400
2005-03-02	20.50	20.94	20.29	20.89	5064200
2005-03-03	20.89	20.98	20.63	20.71	3332000
2005-03-04	20.95	21.95	20.93	21.87	7355800
2005-03-07	21.83	21.86	21.36	21.45	4327400
2005-03-08	21.60	21.75	21.43	21.51	6440000
2005-03-09	21.50	21.76	21.15	21.20	6106000
2005-03-10	20.86	20.93	20.15	20.46	9191400
2005-03-11	20.65	20.74	20.31	20.42	5204800
2005-03-14	20.44	20.50	20.19	20.49	3743600
2005-03-15	20.63	20.78	20.63	20.69	3558000
2005-03-16	20.85	20.94	20.27	20.42	2781600
2005-03-17	20.30	20.75	20.15	20.74	3975000
2005-03-18	20.74	20.94	20.31	20.60	5847800
2005-03-21	20.50	20.51	20.09	20.16	3587000
2005-03-22	20.21	20.74	20.00	20.04	6605400
2005-03-23	20.01	20.02	19.38	19.46	5843600
2005-03-24	19.46	19.70	19.31	19.36	5417800
2005-03-28	19.50	19.60	19.28	19.32	3935600
2005-03-29	19.32	19.50	18.81	18.93	9390800
2005-03-30	18.98	19.43	18.95	19.42	5677600
2005-03-31	19.66	19.91	19.46	19.81	4357600
2005-04-01	19.88	20.16	19.55	20.01	4912600
2005-04-04	19.78	19.81	19.41	19.58	3996400
2005-04-05	19.62	19.84	19.40	19.47	3075600
2005-04-06	19.47	19.65	19.22	19.48	5456400
2005-04-07	19.56	19.85	19.37	19.47	3284400
2005-04-08	19.40	19.53	19.19	19.22	2868000
2005-04-11	19.22	19.35	19.01	19.08	4032800
2005-04-12	18.93	19.33	18.77	19.25	4417800
2005-04-13	18.98	18.98	18.13	18.26	8637800
2005-04-14	18.05	18.10	17.29	17.41	12329800
2005-04-15	17.35	17.70	17.06	17.09	6315800
2005-04-18	17.13	17.70	17.11	17.60	6801000
2005-04-19	17.65	18.19	17.56	18.10	6612400
2005-04-20	18.33	18.49	17.92	18.01	7444800
2005-04-21	18.13	18.24	17.92	18.05	4864000
2005-04-22	18.47	18.55	17.96	18.12	5470800
2005-04-25	18.17	18.60	17.67	18.60	7090200
2005-04-26	18.61	18.64	18.05	18.05	3719600
2005-04-27	18.03	18.04	17.17	17.43	8486400
2005-04-28	17.43	17.55	16.87	16.99	7621400
2005-04-29	17.15	17.44	17.03	17.33	4787000
2005-05-02	17.33	17.45	17.10	17.39	4905800
2005-05-03	17.39	17.74	17.31	17.70	4565200
2005-05-04	17.99	18.10	17.70	18.02	5879800
2005-05-05	18.13	18.25	17.88	18.15	3777200
2005-05-06	18.10	18.25	17.98	18.13	2244800
2005-05-09	18.06	18.24	18.00	18.14	3018200
2005-05-10	18.13	18.23	17.69	17.77	3085200
2005-05-11	17.61	17.87	17.48	17.63	3190400
2005-05-12	17.50	17.50	16.41	16.54	8411200
2005-05-13	16.58	16.64	15.79	16.03	7562400
2005-05-16	16.00	16.14	15.76	16.04	7346800
2005-05-17	16.23	16.84	16.16	16.75	7172400
2005-05-18	16.97	17.46	16.92	17.22	6046000
2005-05-19	17.20	17.23	16.93	17.16	3278000
2005-05-20	17.11	17.11	16.79	16.88	4220800
2005-05-23	16.18	17.09	16.16	16.96	5343600
2005-05-24	17.04	17.34	17.01	17.30	5088600
2005-05-25	17.30	17.35	17.07	17.31	7731200
2005-05-26	17.43	17.57	17.35	17.47	3848600
2005-05-27	17.58	17.78	17.53	17.77	2633600
2005-05-31	17.58	17.76	17.18	17.65	3582600
2005-06-01	17.67	18.22	17.50	18.04	3887400
2005-06-02	18.14	18.69	17.99	18.13	5417600
2005-06-03	18.21	18.60	18.21	18.41	3936000
2005-06-06	18.53	18.58	18.01	18.09	3089800
2005-06-07	18.12	18.17	17.78	17.81	4749400
2005-06-08	17.81	17.89	17.44	17.48	3843200
2005-06-09	17.53	17.56	17.25	17.49	3775800
2005-06-10	17.54	17.93	17.43	17.87	3353200
2005-06-13	17.92	18.11	17.69	18.00	6962800
2005-06-14	18.00	18.14	17.56	17.70	3862000
2005-06-15	18.05	18.34	17.96	18.34	4410000
2005-06-16	18.76	19.17	18.64	19.00	7133600
2005-06-17	19.25	19.40	19.00	19.27	7110000
2005-06-20	19.27	19.32	18.75	18.77	4301400
2005-06-21	18.70	18.88	18.34	18.65	4267800
2005-06-22	18.70	18.78	18.37	18.46	3343400
2005-06-23	18.03	18.56	18.00	18.14	4668000
2005-06-24	18.20	18.65	18.17	18.34	3699400
2005-06-27	18.37	18.53	18.20	18.37	2080600
2005-06-28	18.47	18.67	18.38	18.58	2307400
2005-06-29	18.55	19.08	18.45	18.95	4845400
2005-06-30	19.00	19.25	18.62	18.72	5113400
2005-07-01	18.83	18.98	18.56	18.97	3858200
2005-07-05	18.97	19.03	18.61	18.99	3502400
2005-07-06	19.07	19.34	18.96	19.19	3252000
2005-07-07	19.03	19.15	18.85	19.11	2804800
2005-07-08	19.27	19.52	19.25	19.41	3318000
2005-07-11	19.55	19.83	19.42	19.72	4279800
2005-07-12	19.74	19.75	19.49	19.60	2673400
2005-07-13	19.51	19.73	19.35	19.67	3207400
2005-07-14	19.75	19.92	19.36	19.37	4454600
2005-07-15	19.31	19.36	19.21	19.30	2691600
2005-07-18	19.29	19.68	19.28	19.33	5025800
2005-07-19	19.38	19.63	19.19	19.38	8304800
2005-07-20	19.41	19.94	19.41	19.82	5109400
2005-07-21	20.38	20.38	19.59	20.04	9843800
2005-07-22	20.04	20.20	19.97	20.15	5092600
2005-07-25	20.25	20.37	20.05	20.18	4932800
2005-07-26	20.05	20.17	19.62	19.74	4655000
2005-07-27	19.80	19.97	19.70	19.84	3700800
2005-07-28	19.90	20.09	19.70	20.01	4442400
2005-07-29	20.01	20.20	19.88	20.14	4555400
2005-08-01	20.25	20.35	20.04	20.28	3682800
2005-08-02	20.30	20.83	20.28	20.58	5449000
2005-08-03	20.61	21.09	20.56	20.89	4528800
2005-08-04	21.01	21.15	20.79	20.89	4453200
2005-08-05	20.91	21.00	20.39	20.51	3270400
2005-08-08	20.53	20.85	20.48	20.51	3835800
2005-08-09	20.48	20.53	20.01	20.47	4870200
2005-08-10	20.50	21.23	20.50	20.96	6635200
2005-08-11	21.08	21.74	20.93	21.58	7434600
2005-08-12	21.60	21.75	21.32	21.68	4078000
2005-08-15	21.61	21.74	21.46	21.65	3194000
2005-08-16	21.53	21.70	21.25	21.27	4452000
2005-08-17	20.98	21.16	20.33	20.38	8020400
2005-08-18	20.41	20.65	20.32	20.41	5209400
2005-08-19	20.55	20.64	20.30	20.56	3157600
2005-08-22	20.68	21.00	20.59	20.72	3784600
2005-08-23	20.78	20.90	20.27	20.40	4740000
2005-08-24	19.93	20.30	19.86	19.93	5342400
2005-08-25	19.90	20.17	19.89	20.12	3432400
2005-08-26	20.03	20.43	19.88	19.93	3127000
2005-08-29	19.91	20.57	19.77	20.40	4465800
2005-08-30	20.04	20.68	20.04	20.58	5138600
2005-08-31	20.68	21.09	20.67	21.09	4868600
2005-09-01	21.41	21.77	21.35	21.66	5185400
2005-09-02	21.78	21.88	21.49	21.49	4165600
2005-09-06	21.27	21.49	20.96	21.49	4592400
2005-09-07	21.37	21.57	21.21	21.35	3989000
2005-09-08	21.45	21.82	21.36	21.45	5037600
2005-09-09	21.53	21.90	21.41	21.87	3899600
2005-09-12	21.94	22.19	21.74	22.15	3846200
2005-09-13	21.45	21.56	21.07	21.18	6546600
2005-09-14	21.20	21.51	21.15	21.48	4025600
2005-09-15	21.68	21.72	21.33	21.49	3873200
2005-09-16	21.70	21.94	21.62	21.90	4453000
2005-09-19	22.18	22.38	21.98	22.23	5192400
2005-09-20	22.34	22.65	22.08	22.17	8299200
2005-09-21	22.20	22.75	22.20	22.64	5237000
2005-09-22	22.80	22.84	22.35	22.51	6359800
2005-09-23	22.40	22.93	22.26	22.88	5389800
2005-09-26	22.88	23.69	22.65	23.53	10292000
2005-09-27	23.53	23.73	23.28	23.51	8915800
2005-09-28	24.00	24.45	23.67	24.16	7441800
2005-09-29	24.16	24.61	23.89	24.49	9189600
2005-09-30	24.49	24.74	24.25	24.30	4909200
2005-10-03	24.21	24.35	23.87	24.11	4997000
2005-10-04	23.75	24.44	23.45	23.50	9318400
2005-10-05	22.78	23.10	22.52	22.54	8198000
2005-10-06	22.54	23.26	22.33	22.83	6195200
2005-10-07	23.13	23.57	23.01	23.51	3948200
2005-10-10	23.63	24.11	23.21	23.36	3056000
2005-10-11	23.50	24.15	23.50	23.86	5110600
2005-10-12	23.79	23.86	22.82	22.99	7029400
2005-10-13	22.71	23.07	21.90	22.94	6276000
2005-10-14	22.80	23.08	22.51	23.08	4286200
2005-10-17	23.50	24.11	23.43	23.97	4781000
2005-10-18	24.35	24.47	23.20	23.20	5864000
2005-10-19	23.02	23.47	22.50	23.46	7185800
2005-10-20	23.68	24.03	22.25	22.51	8652400
2005-10-21	22.66	23.15	21.98	23.10	10029600
2005-10-24	23.14	24.23	23.08	24.07	5857400
2005-10-25	24.19	24.70	24.19	24.25	7248400
2005-10-26	24.60	25.12	24.27	24.31	7279600
2005-10-27	24.80	24.83	23.91	23.91	6201200
2005-10-28	24.03	24.75	23.56	24.68	5807600
2005-10-31	25.00	25.13	24.38	24.71	6198400
2005-11-01	24.55	25.19	24.51	25.01	7037400
2005-11-02	25.20	25.67	25.06	25.48	4276000
2005-11-03	25.53	25.94	25.39	25.60	4059800
2005-11-04	25.58	25.59	24.70	25.14	3860000
2005-11-07	25.05	25.19	24.83	24.94	4396000
2005-11-08	24.90	25.15	24.73	24.91	2887800
2005-11-09	24.88	25.25	24.87	25.09	4678800
2005-11-10	25.21	25.50	24.83	25.03	3881400
2005-11-11	25.13	25.50	24.99	25.49	4138600
2005-11-14	25.43	25.68	25.12	25.30	3233400
2005-11-15	25.38	25.48	24.80	24.92	5344400
2005-11-16	25.10	25.96	25.05	25.90	5895000
2005-11-17	26.13	26.27	25.82	25.96	4004600
2005-11-18	26.29	26.42	25.52	25.69	3865600
2005-11-21	25.58	26.02	25.49	26.02	4520000
2005-11-22	26.02	26.30	25.67	26.27	5003000
2005-11-23	25.88	26.13	25.74	25.87	2979400
2005-11-25	26.10	26.64	26.10	26.62	1575800
2005-11-28	26.85	26.90	26.21	26.22	3781600
2005-11-29	25.24	26.22	25.10	26.03	7150200
2005-11-30	25.92	26.18	25.84	26.06	5193000
2005-12-01	26.44	27.20	26.32	27.17	6128200
2005-12-02	27.13	27.13	26.59	26.85	4315000
2005-12-05	27.18	27.35	26.90	27.22	3854600
2005-12-06	26.90	27.59	26.75	27.49	5620000
2005-12-07	27.70	27.91	27.16	27.39	4653000
2005-12-08	27.60	27.80	27.48	27.68	5187400
2005-12-09	28.00	28.05	27.38	27.53	4722200
2005-12-12	27.80	28.18	27.13	27.30	5299400
2005-12-13	27.11	27.62	26.91	27.51	5592400
2005-12-14	27.37	27.49	26.53	26.58	5223000
2005-12-15	26.70	27.00	26.60	26.73	5253400
2005-12-16	26.96	27.20	26.86	26.90	5130400
2005-12-19	27.20	27.38	26.43	26.50	3832000
2005-12-20	26.68	26.99	26.05	26.26	4036600
2005-12-21	26.28	26.89	25.97	26.89	4939200
2005-12-22	27.25	27.59	26.94	27.58	4092000
2005-12-23	27.83	27.83	27.46	27.56	1676600
2005-12-27	27.85	27.86	26.70	26.75	3509800
2005-12-28	27.21	27.60	26.96	27.44	3194000
2005-12-29	27.40	27.71	27.02	27.57	2422200
2005-12-30	27.20	27.27	26.86	26.90	1928600
2006-01-03	27.15	28.27	27.03	28.24	9978400
2006-01-04	28.69	29.94	28.51	29.88	11055000
2006-01-05	29.50	29.63	28.64	28.90	5569400
2006-01-06	29.55	30.04	29.30	29.52	6107600
2006-01-09	29.59	29.60	29.13	29.30	5815600
2006-01-10	28.03	30.49	28.03	30.47	10777000
2006-01-11	30.70	30.75	29.97	30.16	5010800
2006-01-12	29.84	30.19	29.36	29.58	5013400
2006-01-13	29.64	30.43	29.52	30.38	4246000
2006-01-17	30.63	31.70	30.06	30.89	11308000
2006-01-18	30.25	30.46	29.05	29.33	8473000
2006-01-19	29.85	29.88	29.30	29.47	6634800
2006-01-20	29.68	30.11	28.56	28.69	7154800
2006-01-23	28.38	29.20	27.90	29.15	9169800
2006-01-24	29.19	30.19	29.15	30.11	7357200
2006-01-25	30.24	31.25	30.00	30.24	8095400
2006-01-26	30.75	30.94	29.90	30.90	6614600
2006-01-27	31.00	32.00	30.98	31.49	6341400
2006-01-30	31.41	31.85	30.98	31.65	5917600
2006-01-31	31.71	32.39	31.38	32.13	8451000
2006-02-01	32.25	32.50	31.88	32.16	6852400
2006-02-02	32.16	32.35	30.92	31.22	7403200
2006-02-03	31.22	31.46	30.50	30.83	4871000
2006-02-06	30.75	31.53	30.72	31.30	5621000
2006-02-07	30.75	30.83	28.93	29.01	8695600
2006-02-08	28.99	29.33	28.14	28.63	9185800
2006-02-09	29.38	29.74	28.28	28.42	5597600
2006-02-10	27.13	27.50	25.60	25.97	18545800
2006-02-13	25.99	26.57	25.35	25.48	11265000
2006-02-14	25.65	26.36	25.29	26.24	8275600
2006-02-15	26.09	26.19	24.94	25.14	10608400
2006-02-16	25.30	26.25	25.13	26.14	7862800
2006-02-17	26.63	27.35	26.34	26.48	7339200
2006-02-21	26.63	27.38	26.63	27.22	5399000
2006-02-22	27.30	27.67	27.11	27.52	7761400
2006-02-23	27.50	27.67	25.39	25.82	10711800
2006-02-24	25.96	26.57	25.63	26.44	9238800
2006-02-27	25.94	26.10	25.59	25.73	7649800
2006-02-28	25.60	25.75	25.20	25.32	8731800
2006-03-01	25.32	26.26	25.29	26.01	6143200
2006-03-02	26.45	27.12	26.02	26.86	5919400
2006-03-03	26.60	27.10	26.58	26.78	4021600
2006-03-06	26.88	27.00	25.63	25.94	5775600
2006-03-07	25.86	26.03	24.91	25.11	6650000
2006-03-08	24.13	24.44	23.78	24.25	15926200
2006-03-09	24.55	25.23	24.16	24.18	7689600
2006-03-10	24.00	25.22	23.56	25.06	6788600
2006-03-13	25.03	25.14	24.53	24.89	5149800
2006-03-14	25.00	26.15	24.98	25.96	6748400
2006-03-15	26.03	26.72	26.03	26.65	5798200
2006-03-16	26.53	26.88	26.03	26.37	5484200
2006-03-17	26.60	27.19	26.40	26.61	7236800
2006-03-20	26.57	26.92	26.18	26.32	3991800
2006-03-21	25.86	26.38	25.50	25.50	5887200
2006-03-22	25.65	26.25	25.51	25.84	5011200
2006-03-23	25.78	26.47	25.77	26.39	4283200
2006-03-24	26.50	27.13	26.41	26.85	4298400
2006-03-27	27.10	28.40	27.09	28.10	9334400
2006-03-28	28.50	28.97	28.05	28.35	9463200
2006-03-29	28.48	30.00	28.38	29.85	9346600
2006-03-30	30.40	30.85	30.19	30.58	9859600
2006-03-31	30.45	30.45	29.58	29.89	7313400
2006-04-03	30.85	31.49	30.53	30.74	7353800
2006-04-04	30.50	31.18	30.35	31.10	5065600
2006-04-05	31.53	32.47	30.80	32.05	9601000
2006-04-06	32.30	32.49	31.67	32.16	9826800
2006-04-07	31.53	31.80	30.47	30.50	9622800
2006-04-10	31.25	31.38	30.65	31.04	7156200
2006-04-11	31.75	32.44	30.66	30.81	8951400
2006-04-12	30.81	31.66	30.81	31.33	7357600
2006-04-13	31.10	31.86	30.60	31.78	4811000
2006-04-17	32.60	32.78	32.19	32.60	7331400
2006-04-18	33.89	35.34	33.65	34.79	16597200
2006-04-19	35.18	36.10	34.32	36.05	10379800
2006-04-20	35.98	35.98	33.80	33.84	12528000
2006-04-21	33.89	34.45	33.08	33.25	12977200
2006-04-24	33.25	33.36	32.34	32.95	10239200
2006-04-25	33.80	34.13	32.76	33.39	8998600
2006-04-26	33.45	34.18	32.55	32.79	10319600
2006-04-27	31.82	32.73	30.50	31.64	12068800
2006-04-28	32.10	33.00	32.02	32.29	10229200
2006-05-01	32.95	33.25	32.57	32.69	6580800
2006-05-02	32.90	32.93	31.83	32.38	8921800
2006-05-03	32.50	32.66	31.32	31.57	8242600
2006-05-04	32.08	33.83	31.77	33.10	11432600
2006-05-05	33.50	33.98	32.95	33.24	6330800
2006-05-08	33.33	33.99	33.01	33.31	6176200
2006-05-09	33.88	34.93	33.73	34.74	8222800
2006-05-10	34.74	35.14	33.94	34.91	9323400
2006-05-11	35.60	35.90	33.95	34.11	10957600
2006-05-12	34.00	34.55	32.38	32.71	10753200
2006-05-15	30.75	31.70	30.00	30.75	14580000
2006-05-16	31.48	31.49	29.20	30.32	12227400
2006-05-17	29.60	30.73	28.06	28.47	19088200
2006-05-18	28.95	29.10	27.39	27.48	14002600
2006-05-19	26.63	27.56	26.53	27.38	22372800
2006-05-22	27.00	27.28	26.11	27.14	17464400
2006-05-23	28.03	28.85	27.63	27.77	18587200
2006-05-24	27.31	27.78	25.95	26.54	15689000
2006-05-25	27.03	28.20	26.78	28.01	13000600
2006-05-26	28.38	28.59	27.37	28.35	7186600
2006-05-30	28.61	28.79	27.20	27.26	10451200
2006-05-31	27.60	28.34	27.41	28.00	8399000
2006-06-01	27.48	27.94	26.84	27.83	10831400
2006-06-02	28.38	28.62	28.03	28.37	7084600
2006-06-05	27.83	27.86	25.85	25.96	15320400
2006-06-06	25.89	26.50	25.49	26.41	14265000
2006-06-07	26.36	26.79	25.57	25.63	13104000
2006-06-08	25.50	25.54	23.53	24.97	24398800
2006-06-09	25.14	25.65	24.39	24.52	11690000
2006-06-12	24.80	24.93	23.65	23.73	12229600
2006-06-13	22.76	23.36	21.55	21.88	20373400
2006-06-14	22.33	22.94	22.25	22.85	16818600
2006-06-15	23.43	24.63	23.34	24.52	15587000
2006-06-16	24.83	24.85	23.92	24.15	13137200
2006-06-19	23.95	24.15	23.15	23.49	11407600
2006-06-20	23.54	24.35	23.35	23.72	8245400
2006-06-21	23.69	24.98	23.69	24.62	9171400
2006-06-22	24.58	24.94	24.14	24.60	8402000
2006-06-23	24.39	25.34	24.35	24.90	6971200
2006-06-26	25.18	25.48	24.88	25.40	10387800
2006-06-27	25.40	25.85	24.66	24.90	10076600
2006-06-28	25.00	25.30	24.68	25.07	7381400
2006-06-29	25.30	27.73	25.25	27.63	14853200
2006-06-30	27.95	28.15	27.42	27.71	12415200
2006-07-03	28.60	29.32	28.20	29.27	8220000
2006-07-05	28.95	28.97	27.94	28.35	11943400
2006-07-06	28.50	29.69	28.45	28.78	11261200
2006-07-07	28.70	29.20	27.95	28.07	9580200
2006-07-10	28.18	28.68	27.98	28.33	9344400
2006-07-11	28.35	28.53	27.77	28.45	9948400
2006-07-12	28.50	28.94	27.65	28.08	10419800
2006-07-13	27.76	27.81	26.51	26.59	10439200
2006-07-14	26.90	27.40	26.42	27.20	8063800
2006-07-17	26.65	26.90	25.42	25.79	10717200
2006-07-18	26.52	26.61	25.26	25.92	13000800
2006-07-19	26.38	27.50	25.81	27.18	10235400
2006-07-20	26.98	27.22	25.60	25.61	10842000
2006-07-21	25.93	25.98	25.07	25.25	8857000
2006-07-24	25.00	25.52	23.79	25.50	13397000
2006-07-25	25.42	26.17	25.23	26.05	8286600
2006-07-26	25.55	26.37	25.13	26.13	9098200
2006-07-27	26.73	26.88	25.45	25.73	8362800
2006-07-28	25.93	26.55	25.66	26.45	5291800
2006-07-31	26.77	27.66	26.40	27.28	9607400
2006-08-01	27.28	27.63	26.66	27.57	8452400
2006-08-02	28.43	28.67	27.68	28.16	11439800
2006-08-03	27.60	28.11	27.39	27.89	8919600
2006-08-04	28.28	28.67	27.40	27.57	8018800
2006-08-07	27.63	28.34	27.56	28.00	5917800
2006-08-08	28.05	28.23	27.07	27.20	6255200
2006-08-09	27.53	27.75	26.91	27.25	7982600
2006-08-10	26.95	27.14	26.61	27.12	7192200
2006-08-11	27.13	27.54	26.58	26.75	4467000
2006-08-14	26.75	27.22	26.52	26.56	4563800
2006-08-15	26.90	27.30	26.67	27.09	5042800
2006-08-16	27.27	27.67	27.11	27.36	5946400
2006-08-17	27.26	27.30	26.46	26.79	6303000
2006-08-18	27.00	27.29	26.80	27.29	4896600
2006-08-21	27.58	28.74	27.55	28.58	11495800
2006-08-22	28.45	28.57	28.09	28.45	6098200
2006-08-23	28.57	28.92	28.19	28.34	4546400
2006-08-24	28.49	28.76	28.01	28.32	3991600
2006-08-25	28.45	28.90	28.45	28.70	4251800
2006-08-28	28.47	28.65	28.18	28.30	3698400
2006-08-29	28.28	28.51	27.82	28.51	4341400
2006-08-30	28.72	28.89	28.31	28.54	4617200
2006-08-31	28.99	29.40	28.95	29.11	4973600
2006-09-01	29.17	29.86	28.71	29.68	5145400
2006-09-05	30.68	31.15	30.40	30.80	8313400
2006-09-06	30.70	30.80	30.12	30.18	5947200
2006-09-07	29.95	30.15	29.48	29.66	5881000
2006-09-08	29.40	29.53	29.14	29.16	5202200
2006-09-11	28.60	28.70	26.96	26.98	13145000
2006-09-12	26.98	27.34	26.29	26.70	11496400
2006-09-13	27.08	27.37	26.66	27.18	6675200
2006-09-14	27.50	27.54	25.60	26.00	11207800
2006-09-15	26.15	26.56	25.67	26.05	9674000
2006-09-18	26.08	26.87	25.82	26.72	8646600
2006-09-19	26.15	26.37	25.24	25.63	8591400
2006-09-20	25.68	26.10	25.20	25.37	7802400
2006-09-21	25.37	26.08	25.37	25.81	7247800
2006-09-22	26.08	26.25	25.31	25.40	6450600
2006-09-25	25.20	25.88	24.48	25.72	9731200
2006-09-26	25.75	26.87	25.40	26.75	11749000
2006-09-27	26.75	27.26	26.14	27.10	9534800
2006-09-28	27.03	27.37	26.70	26.75	4691800
2006-09-29	26.65	27.04	26.47	26.63	5392000
2006-10-02	26.95	27.47	26.68	26.74	6573200
2006-10-03	26.05	26.10	24.65	24.75	14812800
2006-10-04	24.88	25.13	23.80	24.52	14147800
2006-10-05	25.25	25.99	25.13	25.82	10716800
2006-10-06	26.00	26.71	25.68	26.40	9114000
2006-10-09	27.14	27.38	26.69	26.88	8175400
2006-10-10	26.38	27.41	26.25	27.20	7500000
2006-10-11	26.95	27.75	26.70	26.78	9744800
2006-10-12	26.66	27.50	26.47	27.50	7022600
2006-10-13	27.68	28.27	27.54	28.25	7579000
2006-10-16	28.45	29.03	28.27	29.00	7684000
2006-10-17	28.65	29.00	27.93	29.00	10069800
2006-10-18	29.05	29.33	28.01	28.21	7126000
2006-10-19	28.30	29.14	28.25	29.06	6331000
2006-10-20	29.01	29.06	28.25	28.25	5871200
2006-10-23	28.00	29.30	27.83	29.28	8589400
2006-10-24	28.72	29.99	28.50	29.91	9963000
2006-10-25	29.63	30.22	29.41	29.89	8316600
2006-10-26	30.04	30.07	29.21	29.70	4945200
2006-10-27	29.66	30.32	29.48	29.53	7792600
2006-10-30	29.45	30.03	29.32	29.60	5264200
2006-10-31	29.77	30.38	29.68	30.24	7187400
2006-11-01	30.50	30.86	29.53	29.85	9164200
2006-11-02	29.83	30.33	29.51	30.13	5223600
2006-11-03	30.35	30.97	30.14	30.58	8265200
2006-11-06	30.53	30.74	30.05	30.67	8455400
2006-11-07	30.83	30.97	30.09	30.37	7084000
2006-11-08	30.13	30.32	29.44	29.53	8602600
2006-11-09	29.78	30.74	29.64	30.42	8508000
2006-11-10	29.78	30.04	28.78	29.41	9620600
2006-11-13	28.75	29.06	28.05	28.97	10136600
2006-11-14	29.15	29.33	28.32	28.50	7814600
2006-11-15	28.30	29.03	27.92	28.78	8564000
2006-11-16	28.85	29.15	28.01	28.08	7210600
2006-11-17	27.75	28.79	27.48	28.70	11893200
2006-11-20	27.89	29.85	27.64	27.82	45927000
2006-11-21	27.93	29.83	27.50	29.21	34896600
2006-11-22	29.60	31.50	29.54	30.90	32381800
2006-11-24	30.64	31.16	30.41	30.93	8200400
2006-11-27	31.00	31.45	30.51	30.73	16562800
2006-11-28	30.89	31.13	30.06	30.40	21696000
2006-11-29	30.53	31.00	30.05	30.82	16648600
2006-11-30	31.00	31.85	30.45	31.44	18961400
2006-12-01	31.45	31.45	30.44	30.75	15407400
2006-12-04	31.05	31.17	30.28	30.47	9140200
2006-12-05	31.00	31.13	30.57	30.87	13459200
2006-12-06	30.72	31.31	30.55	31.00	13938800
2006-12-07	31.00	31.26	30.55	30.96	9145600
2006-12-08	30.90	31.10	30.55	30.91	8847600
2006-12-11	31.05	31.21	30.49	30.68	10616000
2006-12-12	29.90	30.23	29.08	29.72	14557000
2006-12-13	29.92	29.93	29.13	29.42	9981400
2006-12-14	29.51	30.00	29.43	29.87	7208600
2006-12-15	29.88	30.23	29.50	30.04	14302600
2006-12-18	29.84	29.92	29.35	29.38	8278000
2006-12-19	29.36	30.13	29.18	30.06	7837000
2006-12-20	29.85	29.92	29.00	29.19	8922800
2006-12-21	28.99	29.00	27.09	27.43	20223200
2006-12-22	27.55	27.63	26.70	26.92	9775800
2006-12-26	27.28	27.45	26.94	27.27	5267800
2006-12-27	27.38	28.15	27.32	28.07	8405000
2006-12-28	27.94	28.47	27.78	27.98	8102000
2006-12-29	28.01	28.12	27.58	27.87	5342000
2007-01-03	27.02	27.02	24.87	25.25	28466000
2007-01-04	24.70	25.49	24.43	25.48	22134200
2007-01-05	25.88	26.21	24.97	25.74	15240400
2007-01-08	25.98	26.20	25.70	26.13	15165400
2007-01-09	26.08	26.28	25.64	25.95	13737600
2007-01-10	25.91	26.68	25.51	26.60	12428200
2007-01-11	26.31	27.13	26.10	26.90	10728600
2007-01-12	26.80	27.74	26.71	27.51	10880000
2007-01-16	27.40	27.53	26.64	26.70	18199800
2007-01-17	26.77	26.83	26.03	26.75	15846800
2007-01-18	26.98	26.99	25.97	26.29	14203200
2007-01-19	26.50	27.51	26.44	26.98	12141000
2007-01-22	26.55	26.91	26.13	26.38	12046200
2007-01-23	26.56	27.60	26.56	27.69	16741400
2007-01-24	27.63	28.31	27.28	28.18	17032200
2007-01-25	28.48	29.28	28.35	29.06	27635000
2007-01-26	28.90	29.27	28.59	29.25	13013400
2007-01-29	28.64	28.87	27.46	27.55	20711000
2007-01-30	28.00	28.51	27.45	28.25	17590800
2007-01-31	28.15	28.78	28.06	28.76	11153600
2007-02-01	28.91	29.03	28.36	28.39	14710800
2007-02-02	27.75	28.05	27.50	27.62	16884800
2007-02-05	27.90	27.98	27.12	27.28	11310800
2007-02-06	27.51	27.60	27.09	27.21	10537200
2007-02-07	27.21	27.46	26.88	26.98	8168000
2007-02-08	27.04	27.04	26.56	26.72	16145400
2007-02-09	27.01	27.32	26.57	26.83	16154000
2007-02-12	26.33	27.00	26.33	26.63	6465762
2007-02-13	27.05	28.23	27.01	28.10	17715526
2007-02-14	28.21	28.53	27.78	28.32	18703364
2007-02-15	28.85	29.30	28.60	28.92	17631800
2007-02-16	28.62	29.07	28.55	28.78	7607000
2007-02-20	28.45	28.57	28.13	28.25	7207600
2007-02-21	28.25	29.37	28.18	29.24	12540400
2007-02-22	29.56	30.05	29.46	29.78	14293400
2007-02-23	29.91	30.25	29.79	29.96	10163800
2007-02-26	30.51	31.00	30.17	30.96	21867710
2007-02-27	29.78	29.98	27.63	27.88	29203000
2007-02-28	28.06	28.79	27.38	28.71	22126000
2007-03-01	28.00	28.67	27.57	28.11	15155136
2007-03-02	27.99	28.49	27.26	27.32	16601400
2007-03-05	26.68	27.32	26.26	26.55	19828200
2007-03-06	27.35	27.89	27.18	27.72	11352454
2007-03-07	27.85	28.51	27.64	28.10	10922102
2007-03-08	28.68	29.48	28.50	28.83	21505200
2007-03-09	29.15	29.15	28.13	28.37	17758236
2007-03-12	28.37	29.37	28.15	28.97	18897268
2007-03-13	28.76	29.45	28.01	28.01	13800200
2007-03-14	28.03	28.44	27.06	28.19	27740748
2007-03-15	28.72	30.34	28.56	30.08	36366666
2007-03-16	30.19	30.95	29.91	30.36	24909800
2007-03-19	30.92	31.58	30.01	31.22	40361230
2007-03-20	31.14	31.65	30.90	31.18	25913440
2007-03-21	31.33	31.38	30.43	31.29	25634146
2007-03-22	31.50	31.84	30.93	30.96	33051698
2007-03-23	30.73	31.22	30.65	31.15	93858900
2007-03-26	31.60	32.55	31.30	32.35	57087924
2007-03-27	32.38	32.46	31.76	32.36	43363318
2007-03-28	32.50	32.50	31.88	32.11	22881928
2007-03-29	32.74	33.18	32.25	32.68	33799800
2007-03-30	33.00	33.60	32.96	33.10	27501200
2007-04-02	33.24	33.47	32.81	33.37	23597600
2007-04-03	33.65	34.05	33.50	33.70	22989862
2007-04-04	33.75	33.93	33.27	33.80	25307600
2007-04-05	33.80	34.25	33.67	33.79	20709386
2007-04-09	34.04	34.63	34.01	34.49	17842780
2007-04-10	34.87	35.49	34.79	35.23	39404588
2007-04-11	35.55	35.67	34.76	34.97	38754166
2007-04-12	34.85	35.08	34.45	34.93	24200014
2007-04-13	35.15	35.68	34.80	35.59	22221982
2007-04-16	35.38	35.72	35.09	35.56	23733714
2007-04-17	35.42	36.00	35.38	35.67	20067160
2007-04-18	35.09	35.84	35.02	35.08	26061402
2007-04-19	34.59	34.77	34.13	34.57	21493294
2007-04-20	35.30	35.30	34.83	35.01	17063572
2007-04-23	35.06	35.72	35.01	35.18	17984326
2007-04-24	35.31	35.46	34.21	34.68	26146856
2007-04-25	35.34	35.38	34.00	35.00	24350968
2007-04-26	34.86	34.88	34.17	34.23	25279120
2007-04-27	33.95	34.20	33.76	34.01	14083794
2007-04-30	34.01	34.35	33.48	33.58	17784394
2007-05-01	33.51	33.80	33.20	33.55	15819334
2007-05-02	33.53	34.60	33.51	34.34	16070480
2007-05-03	34.59	35.48	34.10	35.35	16906376
2007-05-04	35.80	35.98	35.53	35.82	18373762
2007-05-07	36.05	36.73	36.05	36.08	15553268
2007-05-08	35.81	35.88	35.26	35.77	14567570
2007-05-09	35.75	36.63	35.71	36.50	16738800
2007-05-10	36.00	36.36	35.38	35.52	18429954
2007-05-11	35.87	36.51	35.76	36.46	17328042
2007-05-14	36.80	36.80	35.00	35.84	20679814
2007-05-15	35.83	36.53	35.83	35.99	14844634
2007-05-16	35.90	36.02	35.25	35.65	18344702
2007-05-17	35.09	35.74	34.55	35.47	24496650
2007-05-18	35.50	35.86	35.02	35.58	18095334
2007-05-21	35.67	36.62	35.65	36.19	22396386
2007-05-22	36.25	36.57	35.61	35.68	16070200
2007-05-23	35.81	37.62	35.78	36.88	34869616
2007-05-24	36.52	37.27	35.75	36.15	22151974
2007-05-25	36.38	37.37	36.38	37.31	14421962
2007-05-29	37.28	38.09	37.25	37.92	20499478
2007-05-30	37.50	38.96	37.24	38.89	22579780
2007-05-31	39.13	39.45	39.00	39.35	17377600
2007-06-01	39.58	40.00	39.28	39.75	17933974
2007-06-04	39.71	39.88	39.05	39.61	13826420
2007-06-05	39.56	39.56	38.54	39.09	17204336
2007-06-06	38.86	38.88	37.62	38.53	16965690
2007-06-07	38.27	38.74	37.16	37.27	19786384
2007-06-08	36.53	38.15	36.25	38.09	23838168
2007-06-11	37.98	39.39	37.64	38.72	20922136
2007-06-12	38.37	39.92	38.25	39.49	32164924
2007-06-13	39.84	41.53	39.71	40.88	32918586
2007-06-14	41.01	42.43	41.01	41.83	22325342
2007-06-15	42.36	42.45	41.88	42.21	21592000
2007-06-18	42.66	42.75	41.65	41.76	13645472
2007-06-19	40.99	41.89	40.81	41.43	17005200
2007-06-20	41.94	41.95	40.57	40.66	13817038
2007-06-21	40.87	41.72	40.00	41.65	19001340
2007-06-22	41.55	41.86	41.06	41.43	14444820
2007-06-25	41.22	41.50	40.51	40.63	12024710
2007-06-26	40.92	40.99	38.64	39.17	23322070
2007-06-27	38.75	41.20	38.18	41.04	31313892
2007-06-28	41.25	41.99	41.09	41.16	17266178
2007-06-29	41.77	42.00	40.88	41.41	13705000
2007-07-02	42.01	42.37	41.63	42.34	11766158
2007-07-03	43.24	43.25	42.47	42.55	7043600
2007-07-05	42.88	43.34	42.55	42.83	13492540
2007-07-06	43.20	44.58	43.08	44.21	16635400
2007-07-09	44.78	45.25	44.40	44.45	20186612
2007-07-10	44.01	44.99	43.56	44.31	14616800
2007-07-11	44.82	46.00	44.76	45.50	23833600
2007-07-12	46.84	47.73	45.50	47.28	25008616
2007-07-13	47.63	47.93	46.72	47.12	13970342
2007-07-16	47.40	47.60	45.84	46.47	13816288
2007-07-17	46.89	46.99	45.64	45.95	15732708
2007-07-18	45.74	46.71	45.31	46.55	15032740
2007-07-19	47.02	48.95	47.00	48.83	24232554
2007-07-20	48.83	49.93	48.28	49.52	23202168
2007-07-23	49.26	50.08	48.70	49.50	16893218
2007-07-24	49.30	49.53	47.00	47.50	21505210
2007-07-25	48.98	49.05	44.57	47.05	35375418
2007-07-26	46.01	46.19	43.63	44.87	32007788
2007-07-27	45.00	46.11	43.43	44.98	26495996
2007-07-30	45.67	47.03	45.08	46.89	23555418
2007-07-31	48.30	48.86	46.89	46.99	19765928
2007-08-01	46.12	47.10	43.38	44.88	33262698
2007-08-02	45.65	45.75	44.32	45.28	18951616
2007-08-03	45.08	45.75	43.05	43.07	18888158
2007-08-06	43.63	43.79	40.70	42.74	31652198
2007-08-07	42.66	44.06	41.91	43.89	19248394
2007-08-08	43.60	45.69	43.42	45.36	20056730
2007-08-09	43.75	44.44	42.51	42.93	29324502
2007-08-10	42.04	43.88	41.51	43.23	22027016
2007-08-13	43.93	44.50	43.47	43.90	14780400
2007-08-14	44.00	44.16	41.28	41.81	19554548
2007-08-15	41.11	41.18	38.50	38.94	29795294
2007-08-16	37.75	37.75	33.54	36.54	64196444
2007-08-17	37.97	39.38	35.79	38.45	44249710
2007-08-20	39.50	40.36	38.58	39.98	27307014
2007-08-21	40.00	41.57	39.56	40.65	23344890
2007-08-22	41.60	42.80	41.60	42.80	24333800
2007-08-23	43.11	43.60	41.43	42.12	22230000
2007-08-24	42.15	43.57	41.92	43.57	15354400
2007-08-27	43.58	43.95	42.58	42.86	12631794
2007-08-28	42.38	42.38	40.55	41.02	16229600
2007-08-29	41.50	42.68	41.43	42.55	13983600
2007-08-30	41.73	43.25	41.44	42.50	12349600
2007-08-31	43.62	44.25	43.48	43.71	16626200
2007-09-04	43.55	45.75	43.27	45.53	18638400
2007-09-05	45.00	45.71	44.33	44.73	15924200
2007-09-06	45.27	46.06	44.40	45.85	19685750
2007-09-07	44.85	45.60	44.40	45.09	24154700
2007-09-10	45.29	45.75	43.43	44.54	17588600
2007-09-11	45.13	46.03	44.88	45.99	21228400
2007-09-12	45.63	46.52	45.06	45.75	16836230
2007-09-13	46.24	48.24	45.99	48.05	24184680
2007-09-14	47.53	49.19	47.43	48.85	20439136
2007-09-17	48.76	49.80	48.29	48.54	16400180
2007-09-18	49.09	51.86	48.28	51.65	26972982
2007-09-19	52.68	55.05	52.21	52.75	40794168
2007-09-20	53.28	54.11	52.49	53.79	20140886
2007-09-21	54.65	54.65	53.79	54.34	20705054
2007-09-24	55.13	55.30	53.66	53.86	17420700
2007-09-25	53.00	53.24	52.15	52.61	20687046
2007-09-26	53.13	53.88	51.12	51.96	20958692
2007-09-27	52.70	53.82	52.38	53.40	22197292
2007-09-28	53.80	53.95	52.08	52.45	15903378
2007-10-01	52.87	55.74	52.63	55.59	27040300
2007-10-02	54.83	55.25	53.30	54.58	18842200
2007-10-03	54.41	54.73	53.11	53.75	16086540
2007-10-04	53.45	54.52	52.45	54.13	18725200
2007-10-05	54.52	56.09	54.26	55.33	18082600
2007-10-08	54.35	54.75	53.49	54.07	12281800
2007-10-09	54.44	56.98	54.09	56.53	17821800
2007-10-10	57.33	59.21	56.86	58.70	27926600
2007-10-11	59.52	60.10	55.85	56.73	32289362
2007-10-12	57.24	58.26	56.50	58.21	16021598
2007-10-15	59.16	59.33	56.43	56.95	20881600
2007-10-16	56.40	56.75	55.04	55.47	17744512
2007-10-17	56.48	57.05	55.08	55.32	22083600
2007-10-18	55.18	56.92	55.03	56.88	15431000
2007-10-19	56.73	56.93	54.31	54.87	21345836
2007-10-22	53.25	54.10	51.68	53.37	21836050
2007-10-23	54.39	55.78	54.25	55.58	24049400
2007-10-24	55.51	56.31	53.90	55.92	21528800
2007-10-25	56.52	56.75	55.38	56.42	17137000
2007-10-26	57.46	58.85	57.06	58.43	20354260
2007-10-29	59.24	59.63	58.38	58.93	16797130
2007-10-30	58.00	58.35	56.93	57.01	15628000
2007-10-31	57.88	59.00	56.76	58.84	19652000
2007-11-01	57.88	57.88	55.35	56.03	22961400
2007-11-02	56.76	57.11	55.00	56.40	21333900
2007-11-05	54.76	56.37	54.00	55.09	21564616
2007-11-06	56.25	56.95	54.87	56.75	16166746
2007-11-07	57.00	57.12	53.60	54.05	24609670
2007-11-08	56.50	56.94	54.00	55.80	30832572
2007-11-09	55.13	56.04	53.61	54.81	25489954
2007-11-12	53.31	53.79	48.71	49.63	35006270
2007-11-13	50.65	51.34	49.38	50.69	37250056
2007-11-14	52.50	53.70	51.09	52.00	31832018
2007-11-15	50.53	51.50	49.11	49.89	31340272
2007-11-16	50.27	50.85	49.16	50.02	24324846
2007-11-19	49.26	49.40	45.68	46.25	40087872
2007-11-20	46.55	47.25	44.86	45.93	38607936
2007-11-21	44.67	45.46	43.63	45.03	35772888
2007-11-23	46.05	47.03	45.75	46.58	10490796
2007-11-26	46.75	47.49	44.58	44.65	21614478
2007-11-27	44.61	45.94	42.86	44.64	37764252
2007-11-28	45.60	47.15	45.20	46.96	35664034
2007-11-29	47.09	49.09	46.13	48.33	27860864
2007-11-30	49.87	50.50	48.61	49.47	28351744
2007-12-03	48.88	49.17	47.94	48.43	15475212
2007-12-04	47.33	48.96	46.89	48.69	18791286
2007-12-05	49.30	50.98	49.15	50.80	22455838
2007-12-06	51.14	52.73	51.09	52.45	21019256
2007-12-07	53.50	54.75	53.13	54.05	27113010
2007-12-10	54.55	54.94	53.39	54.09	11380032
2007-12-11	54.00	54.90	51.11	51.36	26577100
2007-12-12	53.00	53.81	51.76	52.94	21278950
2007-12-13	52.01	52.27	50.40	51.53	18848736
2007-12-14	50.83	52.13	50.16	51.06	14434674
2007-12-17	50.27	50.41	47.00	47.46	28448486
2007-12-18	48.50	48.95	46.44	48.44	27818826
2007-12-19	48.80	50.25	48.58	49.18	18090120
2007-12-20	49.57	50.50	48.81	50.46	17859906
2007-12-21	51.39	51.94	51.13	51.46	22129674
2007-12-24	52.24	52.50	51.60	51.88	4946568
2007-12-26	52.28	53.53	52.12	53.33	10563262
2007-12-27	52.78	53.00	51.58	51.96	15263636
2007-12-28	52.49	52.69	51.69	52.28	8785496
2007-12-31	51.76	52.00	50.56	51.22	7579672
2008-01-02	51.54	52.48	50.84	51.65	16641864
2008-01-03	51.92	53.13	51.12	52.06	16290468
2008-01-04	51.25	51.35	49.21	49.86	20338470
2008-01-07	50.06	50.22	46.63	47.73	25281164
2008-01-08	48.92	49.52	47.63	47.90	26225864
2008-01-09	47.88	48.88	46.09	48.43	27743334
2008-01-10	47.97	48.82	46.63	48.39	22915332
2008-01-11	47.86	48.44	46.60	47.06	25796524
2008-01-14	47.93	49.41	46.96	49.06	25468764
2008-01-15	48.14	48.61	46.90	47.42	20369802
2008-01-16	46.50	46.84	42.50	44.32	44767470
2008-01-17	44.89	44.99	40.50	40.75	49928530
2008-01-18	41.86	42.69	40.00	42.07	39496130
2008-01-22	38.59	42.00	38.59	40.80	37204550
2008-01-23	37.98	38.85	34.48	38.65	73670540
2008-01-24	39.64	41.99	39.63	41.72	41418932
2008-01-25	43.24	44.26	41.40	42.11	27605086
2008-01-28	42.00	43.17	40.90	42.65	19114242
2008-01-29	43.62	43.99	42.39	43.13	18063636
2008-01-30	43.00	44.40	42.08	43.33	26868410
2008-01-31	42.63	44.96	41.98	44.41	30664238
2008-02-01	46.12	46.85	44.73	46.05	33890972
2008-02-04	46.30	46.50	44.82	45.59	15042448
2008-02-05	44.23	44.46	42.89	42.96	22201082
2008-02-06	43.45	44.38	42.22	42.49	19155762
2008-02-07	41.75	44.41	41.31	43.53	25755274
2008-02-08	43.72	45.90	43.72	45.44	21429492
2008-02-11	46.06	47.00	45.52	46.74	19458598
2008-02-12	47.14	48.00	45.97	46.37	27155450
2008-02-13	46.82	47.43	45.24	47.08	21856116
2008-02-14	47.19	47.62	45.63	46.15	16824788
2008-02-15	46.10	46.73	45.70	46.59	21957626
2008-02-19	48.13	49.89	48.09	48.97	26719404
2008-02-20	48.32	49.78	48.01	49.67	18051222
2008-02-21	50.13	51.41	49.70	49.94	31210644
2008-02-22	50.70	50.70	48.48	49.68	19193792
2008-02-25	49.76	50.39	48.45	50.28	20249154
2008-02-26	50.00	50.95	49.11	50.16	19498116
2008-02-27	50.13	52.50	49.75	51.81	26581468
2008-02-28	51.64	53.69	51.56	53.29	21849118
2008-02-29	52.81	52.94	49.98	50.43	25688608
2008-03-03	50.93	52.47	50.41	51.73	19075810
2008-03-04	51.03	51.83	48.32	49.47	27850060
2008-03-05	50.16	52.38	50.13	52.04	26850676
2008-03-06	52.13	53.03	51.26	52.17	31119796
2008-03-07	50.80	51.49	49.16	49.94	34023426
2008-03-10	49.12	49.36	46.94	46.99	27410000
2008-03-11	48.60	50.88	47.81	50.74	27825374
2008-03-12	50.39	51.94	50.33	50.94	21497416
2008-03-13	50.71	51.97	49.90	51.70	24977580
2008-03-14	52.18	52.72	49.62	50.81	23622490
2008-03-17	47.96	49.50	46.33	47.31	40326360
2008-03-18	48.69	49.66	48.00	49.35	26600836
2008-03-19	48.90	49.12	43.80	43.80	44041624
2008-03-20	42.50	44.88	41.30	43.54	42783530
2008-03-24	44.21	45.95	44.06	44.38	19059664
2008-03-25	45.51	46.73	45.18	46.21	26242318
2008-03-26	47.84	49.29	46.87	48.72	32551914
2008-03-27	49.56	49.98	48.41	48.86	38016692
2008-03-28	48.73	49.27	48.13	48.30	14258866
2008-03-31	48.37	49.23	47.20	48.11	29961918
2008-04-01	47.14	48.89	46.50	48.82	22506968
2008-04-02	49.30	50.17	49.11	49.87	19262890
2008-04-03	49.45	52.42	49.38	51.85	34307698
2008-04-04	52.03	54.13	52.03	53.85	27671676
2008-04-07	54.69	55.77	52.84	53.51	28252668
2008-04-08	52.75	54.38	52.57	53.88	20443872
2008-04-09	54.06	55.41	53.79	54.91	22083476
2008-04-10	55.12	55.30	53.35	54.83	18718014
2008-04-11	53.76	54.88	52.95	53.11	16455850
2008-04-14	53.20	53.41	52.05	52.70	15815574
2008-04-15	53.56	54.10	52.03	52.75	23120664
2008-04-16	54.25	56.64	53.94	56.61	26715880
2008-04-17	55.66	57.38	55.13	56.33	18962200
2008-04-18	55.60	57.00	55.06	56.95	20377132
2008-04-21	57.00	57.74	56.34	57.57	15571224
2008-04-22	58.86	60.64	58.32	59.33	29562582
2008-04-23	61.13	61.64	57.66	58.04	33188576
2008-04-24	57.66	58.00	55.90	56.31	20619972
2008-04-25	56.40	58.81	55.14	58.49	19314216
2008-04-28	58.04	59.61	57.74	57.90	19082874
2008-04-29	56.75	57.19	55.14	55.36	16905282
2008-04-30	55.65	57.59	55.24	56.88	19110100
2008-05-01	55.75	56.40	53.03	53.98	31107276
2008-05-02	54.26	55.55	53.44	55.12	24561714
2008-05-05	57.49	58.37	57.00	58.00	18514366
2008-05-06	57.08	59.31	57.08	58.66	18699482
2008-05-07	58.24	59.41	56.92	57.18	17716878
2008-05-08	57.94	59.70	57.58	59.04	20312676
2008-05-09	58.61	58.69	56.03	57.11	15522600
2008-05-12	56.66	57.63	55.83	57.33	15110076
2008-05-13	56.67	58.80	56.18	58.68	17555050
2008-05-14	59.00	59.70	57.50	57.61	16610324
2008-05-15	58.65	59.98	58.50	59.72	20727932
2008-05-16	60.34	62.25	60.02	62.09	24268274
2008-05-19	62.24	63.50	61.50	62.42	25747786
2008-05-20	61.73	63.00	60.61	62.93	20465520
2008-05-21	63.00	63.62	60.08	60.29	22420628
2008-05-22	60.75	61.92	58.32	59.55	21432704
2008-05-23	59.51	59.54	57.51	58.60	16388336
2008-05-27	58.02	58.95	57.36	58.82	16609982
2008-05-28	58.13	59.85	57.20	59.85	16469918
2008-05-29	59.00	59.24	56.44	56.59	25685762
2008-05-30	57.39	58.30	57.04	57.86	14976594
2008-06-02	57.34	58.83	57.07	57.79	13551664
2008-06-03	57.30	58.35	56.34	57.10	14376074
2008-06-04	56.65	57.54	55.67	55.78	18501008
2008-06-05	56.29	58.79	56.29	58.53	16676960
2008-06-06	59.09	60.00	57.87	57.89	16360818
2008-06-09	58.48	59.63	58.09	59.13	14268762
2008-06-10	58.73	61.82	58.30	59.71	34729760
2008-06-11	60.00	61.24	59.15	60.05	18000798
2008-06-12	60.05	60.05	57.90	58.74	17772466
2008-06-13	59.00	61.75	58.86	61.65	17776420
2008-06-16	62.00	63.32	61.55	62.33	16993852
2008-06-17	62.75	63.00	60.90	61.15	16394196
2008-06-18	61.25	62.15	60.26	61.09	17152298
2008-06-19	61.75	62.28	60.23	60.28	16855452
2008-06-20	60.23	61.00	58.20	58.52	16454876
2008-06-23	58.60	59.71	58.13	59.28	11900938
2008-06-24	59.44	59.50	57.34	57.86	20772140
2008-06-25	58.18	59.53	56.27	58.73	18887522
2008-06-26	59.25	59.95	57.11	57.83	19217504
2008-06-27	58.00	59.59	57.50	58.16	21304556
2008-06-30	59.05	59.99	57.78	58.60	14511354
2008-07-01	58.29	58.56	56.32	57.78	19897812
2008-07-02	58.01	58.50	53.78	53.79	32221884
2008-07-03	54.16	55.00	51.78	54.32	16479052
2008-07-07	53.98	56.25	53.51	54.80	22031938
2008-07-08	54.30	54.38	50.26	52.61	28080106
2008-07-09	53.25	55.00	51.88	51.88	22356098
2008-07-10	52.25	54.18	51.33	53.10	21046390
2008-07-11	53.00	54.56	52.31	53.87	17735746
2008-07-14	54.56	55.42	53.65	54.86	13171128
2008-07-15	54.98	55.98	51.89	52.49	19883908
2008-07-16	52.00	52.28	49.17	50.72	25257822
2008-07-17	50.34	51.75	48.66	49.73	20735462
2008-07-18	49.75	54.25	48.54	51.62	35561488
2008-07-21	52.49	53.61	51.37	53.51	13969416
2008-07-22	51.68	52.50	49.15	50.27	29237148
2008-07-23	50.36	51.45	49.25	49.37	27414206
2008-07-24	49.43	50.34	47.00	47.29	23546524
2008-07-25	47.70	49.06	46.91	48.13	13921736
2008-07-28	48.44	49.31	47.60	47.79	12423486
2008-07-29	48.00	48.75	47.26	47.82	13045014
2008-07-30	47.83	50.70	47.18	50.70	20335570
2008-07-31	50.40	50.50	48.36	48.38	16166690
2008-08-01	47.86	47.97	45.25	45.66	21486260
2008-08-04	44.49	45.05	39.37	40.18	55237642
2008-08-05	40.15	41.86	37.91	39.50	60723438
2008-08-06	41.57	45.05	41.45	43.84	57066278
2008-08-07	44.55	45.85	42.88	43.63	31472998
2008-08-08	41.88	43.16	41.01	42.76	26796998
2008-08-11	42.75	42.93	39.89	41.15	30487178
2008-08-12	41.85	42.48	40.25	41.84	25031112
2008-08-13	42.23	44.74	41.75	44.25	28693120
2008-08-14	43.98	44.44	42.65	43.42	20113798
2008-08-15	43.42	43.42	41.56	42.20	19650248
2008-08-18	42.65	43.48	41.41	41.67	16760838
2008-08-19	41.22	43.20	40.83	42.35	22632884
2008-08-20	44.25	45.63	43.74	45.55	31605968
2008-08-21	46.49	47.38	46.08	46.83	23285724
2008-08-22	46.36	46.64	44.97	45.30	11883560
2008-08-25	45.80	45.86	43.53	43.91	13935328
2008-08-26	43.63	44.50	43.08	44.27	13279460
2008-08-27	44.83	45.81	44.66	45.55	10890934
2008-08-28	45.97	46.58	44.32	45.32	14508868
2008-08-29	45.26	45.31	44.50	44.66	8245104
2008-09-02	42.42	42.42	41.01	41.53	22384372
2008-09-03	41.41	41.97	39.20	40.18	30615818
2008-09-04	40.19	40.69	36.75	37.47	48250846
2008-09-05	37.46	37.78	34.63	36.96	64569272
2008-09-08	38.20	38.50	35.06	36.03	31741626
2008-09-09	35.13	35.23	32.45	32.58	50552562
2008-09-10	32.91	35.28	32.52	34.59	38186508
2008-09-11	33.79	34.56	31.65	34.13	50412072
2008-09-12	34.94	37.20	34.77	36.94	32012788
2008-09-15	34.90	35.42	32.60	32.92	31030326
2008-09-16	31.51	33.24	30.09	33.13	53650364
2008-09-17	32.41	34.19	30.51	32.71	51553176
2008-09-18	33.41	34.74	31.37	33.49	48025730
2008-09-19	35.65	37.38	34.22	36.76	36753540
2008-09-22	37.45	38.67	35.97	36.17	34449344
2008-09-23	35.76	37.40	34.65	34.76	30875414
2008-09-24	35.47	35.50	33.14	33.25	22052506
2008-09-25	33.38	34.83	32.38	34.20	25919454
2008-09-26	33.10	33.31	30.76	31.91	32626834
2008-09-29	30.09	30.19	25.61	26.61	51453264
2008-09-30	27.45	28.67	26.62	28.43	37668938
2008-10-01	28.04	28.38	25.68	26.48	36522002
2008-10-02	25.62	25.63	22.59	22.80	46942420
2008-10-03	23.21	24.80	22.08	22.43	42656900
2008-10-06	21.36	21.88	18.67	21.86	67271534
2008-10-07	22.87	23.25	19.25	19.35	57639532
2008-10-08	18.84	22.15	18.50	21.30	67304660
2008-10-09	22.87	23.33	18.67	19.21	60800114
2008-10-10	17.41	19.95	16.25	18.18	69598210
2008-10-13	19.73	22.69	18.39	22.69	57084708
2008-10-14	23.47	24.00	20.19	20.47	47781254
2008-10-15	19.00	19.13	16.50	16.56	58864468
2008-10-16	17.19	17.65	15.02	16.70	72205980
2008-10-17	15.88	18.15	15.45	16.47	53706574
2008-10-20	17.26	18.39	16.95	18.36	38731344
2008-10-21	17.25	17.65	16.34	16.37	53079122
2008-10-22	15.56	15.61	12.90	13.46	82040714
2008-10-23	13.25	14.14	12.13	13.14	67726780
2008-10-24	11.24	13.09	11.14	12.43	63052540
2008-10-27	12.50	13.10	11.88	11.88	54581230
2008-10-28	12.73	13.48	11.50	13.40	58908830
2008-10-29	13.88	15.12	13.63	14.12	67678570
2008-10-30	14.91	15.30	13.76	15.01	54190406
2008-10-31	14.83	15.22	14.05	14.53	39277238
2008-11-03	14.45	15.05	14.07	14.42	32982382
2008-11-04	15.09	16.73	15.04	16.47	44035992
2008-11-05	15.87	16.48	14.88	15.03	45030252
2008-11-06	14.60	14.77	13.38	13.44	41730132
2008-11-07	13.70	14.41	12.84	13.54	35542194
2008-11-10	14.80	15.10	13.54	13.73	41475650
2008-11-11	13.17	13.25	12.07	12.39	42957170
2008-11-12	12.00	12.12	10.97	11.15	45884144
2008-11-13	11.28	13.03	10.75	13.01	58137336
2008-11-14	12.69	13.16	11.99	12.17	40088400
2008-11-17	11.64	12.35	11.14	11.57	40256326
2008-11-18	11.59	11.59	10.50	10.84	50588626
2008-11-19	10.73	11.23	10.01	10.12	61925472
2008-11-20	9.95	9.99	8.64	8.80	66972370
2008-11-21	9.35	9.76	8.90	9.67	52824972
2008-11-24	10.34	11.47	10.02	10.96	49593768
2008-11-25	11.39	11.70	10.72	11.53	41497476
2008-11-26	11.31	12.80	11.29	12.67	35939494
2008-11-28	12.44	12.60	11.83	12.00	12090380
2008-12-01	11.26	11.34	10.40	10.46	34950124
2008-12-02	10.91	11.27	10.44	10.91	34663988
2008-12-03	9.25	9.44	8.51	9.03	102432484
2008-12-04	8.95	9.42	8.51	8.76	57762306
2008-12-05	8.56	8.58	7.85	8.40	82271350
2008-12-08	9.48	10.48	9.33	10.01	73237740
2008-12-09	9.75	10.48	9.52	9.87	51258054
2008-12-10	10.75	11.50	10.35	11.45	77442214
2008-12-11	11.28	12.60	11.11	11.42	60428118
2008-12-12	10.50	11.35	10.41	11.14	39914384
2008-12-15	11.56	11.91	10.91	11.26	37416562
2008-12-16	11.62	12.50	11.41	12.45	44702222
2008-12-17	12.30	13.34	12.21	13.01	52028520
2008-12-18	12.94	13.06	11.30	11.66	48365850
2008-12-19	11.56	11.92	11.26	11.67	36135188
2008-12-22	11.86	11.86	10.31	10.66	32680448
2008-12-23	10.72	11.21	10.59	10.87	21369502
2008-12-24	11.00	11.00	10.63	10.79	7101300
2008-12-26	10.84	11.38	10.74	11.29	12895452
2008-12-29	11.60	11.76	11.36	11.57	20707478
2008-12-30	11.74	11.88	11.37	11.87	18318554
2008-12-31	11.79	12.36	11.65	12.22	22577398
2009-01-02	12.44	13.48	12.40	13.37	32291918
2009-01-05	13.25	14.67	13.13	14.11	51364698
2009-01-06	14.78	15.72	14.52	15.41	70909740
2009-01-07	14.81	15.02	13.92	14.00	50390388
2009-01-08	13.70	14.68	13.53	14.63	40738812
2009-01-09	14.89	14.99	13.96	14.38	32759640
2009-01-12	13.77	13.84	12.57	12.72	40580204
2009-01-13	12.45	13.18	12.30	12.90	41940190
2009-01-14	12.47	12.49	11.07	11.52	66740936
2009-01-15	11.67	12.00	10.99	11.85	50354724
2009-01-16	12.85	12.97	11.58	12.20	56087142
2009-01-20	11.88	12.20	11.01	11.07	46140476
2009-01-21	11.28	11.77	10.84	11.75	51527720
2009-01-22	11.32	11.49	10.95	11.28	41546276
2009-01-23	10.89	12.03	10.58	11.41	54217744
2009-01-26	11.79	13.15	11.46	12.47	69626320
2009-01-27	12.69	13.10	12.35	12.82	42784420
2009-01-28	13.18	14.19	13.15	14.04	59072458
2009-01-29	13.47	13.68	13.13	13.34	42593574
2009-01-30	13.56	13.57	12.39	12.57	40146210
2009-02-02	12.11	12.80	12.11	12.30	38386726
2009-02-03	12.62	12.94	12.34	12.59	39364052
2009-02-04	13.62	14.06	13.22	13.64	72841764
2009-02-05	13.50	14.44	13.32	14.18	62373428
2009-02-06	14.66	15.25	14.61	14.91	62454384
2009-02-09	15.10	15.63	14.43	14.66	58142712
2009-02-10	14.70	15.02	13.40	13.65	46919804
2009-02-11	13.91	14.37	13.53	13.96	51707224
2009-02-12	13.75	14.84	13.55	14.70	51124518
2009-02-13	14.82	15.45	14.76	15.26	49038592
2009-02-17	14.40	14.47	13.53	13.56	49856826
2009-02-18	13.83	14.33	13.28	14.22	71543864
2009-02-19	14.68	14.85	13.98	14.14	48062008
2009-02-20	13.76	14.60	13.54	14.39	45852532
2009-02-23	14.72	14.75	13.07	13.17	46214684
2009-02-24	13.38	14.08	13.04	14.00	42708416
2009-02-25	14.38	14.99	13.91	14.66	56755456
2009-02-26	15.01	15.96	14.91	15.05	51337226
2009-02-27	14.39	15.70	14.20	15.21	47886604
2009-03-02	14.76	14.92	13.16	13.25	61595580
2009-03-03	13.86	14.57	13.58	14.21	55129722
2009-03-04	15.50	16.46	15.24	16.11	90730894
2009-03-05	15.39	16.15	15.26	15.83	56799848
2009-03-06	16.45	17.20	16.25	16.94	65312792
2009-03-09	16.41	17.21	16.05	16.16	54330860
2009-03-10	16.88	17.38	16.60	17.09	60181820
2009-03-11	17.23	18.03	16.99	17.78	57754928
2009-03-12	17.59	18.49	17.53	18.38	51871564
2009-03-13	19.00	19.00	18.08	18.52	49124480
2009-03-16	18.82	19.22	18.38	18.63	44788778
2009-03-17	18.11	18.50	17.63	18.47	43152554
2009-03-18	18.24	19.01	17.18	18.94	67996794
2009-03-19	20.18	21.31	19.93	20.02	71988180
2009-03-20	20.49	20.75	19.31	19.50	41902740
2009-03-23	20.37	21.07	19.88	20.94	39776116
2009-03-24	20.31	20.92	19.90	20.44	35198072
2009-03-25	20.63	21.35	19.63	20.33	42768472
2009-03-26	21.04	21.73	20.97	21.53	46641944
2009-03-27	20.82	21.45	20.66	21.06	30689074
2009-03-30	20.07	20.14	18.93	19.27	44006686
2009-03-31	19.55	19.60	18.26	19.06	55401652
2009-04-01	18.48	20.00	18.30	19.86	39333130
2009-04-02	20.74	21.44	20.68	20.79	43352752
2009-04-03	20.70	21.88	20.63	21.34	40157772
2009-04-06	20.69	20.92	20.18	20.88	31830204
2009-04-07	20.48	21.36	20.45	20.68	35747828
2009-04-08	20.81	21.05	19.84	20.31	32062066
2009-04-09	21.42	22.13	21.08	22.05	39515838
2009-04-13	22.51	23.01	21.68	22.80	35882110
2009-04-14	22.62	23.11	22.08	22.13	34891776
2009-04-15	22.18	22.46	21.83	22.40	33039206
2009-04-16	22.46	22.50	21.33	21.87	34974182
2009-04-17	21.78	21.90	21.23	21.70	29152216
2009-04-20	20.52	20.75	19.44	19.56	36366426
2009-04-21	19.03	20.38	19.00	20.37	32364584
2009-04-22	19.71	21.37	19.53	20.23	45901118
2009-04-23	20.01	20.15	19.27	19.58	32634242
2009-04-24	20.05	20.70	19.78	20.47	31080410
2009-04-27	19.73	20.25	19.45	19.84	26139654
2009-04-28	19.35	19.67	19.09	19.14	31521292
2009-04-29	19.64	20.80	19.53	20.48	34568534
2009-04-30	21.00	21.74	20.77	21.33	36343514
2009-05-01	21.30	22.80	21.23	22.24	34036262
2009-05-04	23.05	24.34	22.97	24.32	43291250
2009-05-05	24.43	25.24	23.70	25.01	39920872
2009-05-06	25.91	26.50	25.62	25.93	44261682
2009-05-07	26.33	26.33	24.08	24.52	36815272
2009-05-08	25.20	26.11	24.96	25.90	33129902
2009-05-11	25.03	25.54	24.54	25.49	24619824
2009-05-12	25.70	26.09	23.81	24.56	35143460
2009-05-13	23.56	24.06	22.78	23.01	34555172
2009-05-14	22.83	23.63	22.27	23.06	33130078
2009-05-15	23.23	23.60	22.28	22.59	30697726
2009-05-18	23.07	24.36	23.01	24.34	29446536
2009-05-19	24.66	25.25	24.37	24.76	24064496
2009-05-20	25.17	26.18	24.85	25.00	26660330
2009-05-21	24.47	24.69	23.95	24.33	29169322
2009-05-22	24.81	24.97	24.11	24.17	23382010
2009-05-26	23.62	25.27	23.29	25.00	23969812
2009-05-27	25.14	26.00	24.81	24.88	30164190
2009-05-28	25.31	26.52	24.99	26.10	34887386
2009-05-29	26.94	27.23	26.32	27.22	33290036
2009-06-01	28.35	29.73	28.30	29.06	39200686
2009-06-02	28.85	29.49	28.22	28.44	34701706
2009-06-03	28.00	28.10	26.05	26.83	41566420
2009-06-04	27.18	28.33	26.69	28.17	30373816
2009-06-05	28.25	29.23	27.56	28.58	34913630
2009-06-08	27.95	28.50	27.36	28.24	23280720
2009-06-09	28.66	29.79	28.28	29.48	34178460
2009-06-10	30.08	30.38	28.95	29.95	41311636
2009-06-11	30.08	30.78	29.65	30.21	36699400
2009-06-12	29.70	30.14	29.05	29.26	34347138
2009-06-15	28.48	28.57	27.56	27.57	33396118
2009-06-16	28.08	28.20	26.01	26.20	47104018
2009-06-17	25.63	25.74	24.38	25.24	56465372
2009-06-18	25.06	25.71	24.66	25.25	34323584
2009-06-19	25.76	26.19	25.15	25.47	31587992
2009-06-22	24.48	24.49	22.55	22.59	50516954
2009-06-23	23.17	23.90	22.85	23.59	46504376
2009-06-24	24.48	25.24	24.05	24.40	44269212
2009-06-25	24.43	25.52	24.13	25.38	35329482
2009-06-26	25.43	25.68	25.07	25.28	27625462
2009-06-29	25.64	25.77	24.93	25.17	27872778
2009-06-30	25.45	25.84	24.67	25.06	33518096
2009-07-01	25.75	26.49	25.18	25.29	38259406
2009-07-02	24.67	25.10	24.20	24.86	25251600
2009-07-06	23.96	24.09	22.57	22.97	53941408
2009-07-07	23.28	23.40	22.50	22.50	48179164
2009-07-08	22.89	23.38	21.60	22.55	59189050
2009-07-09	23.42	23.76	22.93	23.35	42448548
2009-07-10	23.02	23.58	22.80	23.32	29428974
2009-07-13	23.27	23.99	22.28	23.96	34491760
2009-07-14	24.63	25.05	23.89	24.09	35587564
2009-07-15	25.15	25.64	24.91	25.46	51882914
2009-07-16	25.57	27.00	25.39	26.91	41241338
2009-07-17	26.94	28.13	26.66	27.75	43579922
2009-07-20	28.58	28.93	27.75	28.50	43512392
2009-07-21	29.30	29.66	28.00	29.09	54500300
2009-07-22	28.30	29.62	28.20	29.39	40830714
2009-07-23	29.13	30.25	29.08	29.88	40575512
2009-07-24	29.64	30.37	29.17	29.91	29733624
2009-07-27	30.26	30.32	29.48	29.98	27199680
2009-07-28	29.43	29.64	28.67	29.29	31629712
2009-07-29	28.39	28.47	27.23	27.76	41033760
2009-07-30	28.55	29.52	28.52	29.21	37180312
2009-07-31	29.09	30.50	28.82	30.15	35540132
2009-08-03	31.33	32.73	31.29	32.57	46604584
2009-08-04	32.35	32.45	31.32	31.55	34458892
2009-08-05	31.93	32.50	31.26	32.23	35432584
2009-08-06	32.63	33.10	31.54	32.00	37451730
2009-08-07	32.52	32.66	31.38	31.71	30838710
2009-08-10	31.55	31.59	30.78	31.19	23653250
2009-08-11	31.08	31.22	30.50	30.94	26053512
2009-08-12	30.61	31.80	30.53	31.49	27040988
2009-08-13	32.24	33.05	31.68	33.04	35428614
2009-08-14	32.79	32.94	31.30	31.83	28727372
2009-08-17	30.31	30.31	29.28	29.68	32590908
2009-08-18	29.94	30.35	29.65	30.24	26356776
2009-08-19	29.50	31.26	29.25	31.05	39626508
2009-08-20	31.65	31.98	31.05	31.12	30337346
2009-08-21	31.88	32.68	31.48	32.53	32029984
2009-08-24	33.31	33.73	32.55	32.72	29313638
2009-08-25	32.80	33.10	31.78	32.06	31427378
2009-08-26	31.95	32.14	31.45	31.57	35622680
2009-08-27	31.57	32.15	30.75	32.13	28866646
2009-08-28	32.94	33.34	32.33	32.74	25450172
2009-08-31	31.75	31.93	31.33	31.49	27538176
2009-09-01	31.59	32.05	30.15	30.31	37416840
2009-09-02	30.15	31.12	29.88	30.90	27984818
2009-09-03	31.85	32.25	31.30	32.24	27665392
2009-09-04	32.31	33.05	31.73	33.00	21529878
2009-09-08	34.25	34.45	33.82	34.00	26535114
2009-09-09	34.10	34.19	33.31	33.84	25106432
2009-09-10	33.45	34.65	33.08	34.63	26196014
2009-09-11	35.00	35.73	34.59	35.19	32264900
2009-09-14	34.49	35.37	34.14	35.31	24048498
2009-09-15	35.38	35.85	35.07	35.66	25911972
2009-09-16	36.40	36.48	35.88	36.08	27152192
2009-09-17	35.80	36.48	35.23	35.74	26884018
2009-09-18	35.74	35.90	34.71	35.07	27694316
2009-09-21	34.40	35.39	33.84	35.04	23263444
2009-09-22	35.74	36.72	35.73	36.58	25104912
2009-09-23	36.65	36.71	35.51	35.55	30787410
2009-09-24	35.61	35.75	33.78	34.05	36161256
2009-09-25	33.81	34.67	33.28	33.35	31236498
2009-09-28	33.69	34.60	33.23	34.48	23983794
2009-09-29	34.50	35.23	34.10	34.16	26025858
2009-09-30	34.91	34.98	33.86	34.31	27789094
2009-10-01	34.22	34.29	32.56	32.70	33335638
2009-10-02	31.68	33.33	31.50	32.93	34293762
2009-10-05	33.06	33.95	32.79	33.66	22889036
2009-10-06	34.51	35.19	34.28	34.81	26525282
2009-10-07	34.88	36.43	34.75	36.39	32181194
2009-10-08	36.98	37.84	36.58	37.49	39422822
2009-10-09	37.36	37.55	36.58	37.17	21302398
2009-10-12	37.80	38.23	36.94	37.24	19945984
2009-10-13	36.75	37.64	36.59	37.43	22872098
2009-10-14	38.01	38.28	37.63	38.12	23655968
2009-10-15	37.80	38.22	37.48	37.97	20199990
2009-10-16	37.81	38.07	37.19	37.87	19221896
2009-10-19	38.25	39.77	38.04	39.50	24969242
2009-10-20	39.89	39.95	38.67	39.32	27295030
2009-10-21	39.59	41.30	39.03	39.86	46201720
2009-10-22	40.36	41.67	39.94	41.49	35580922
2009-10-23	41.88	42.14	40.45	40.68	33955898
2009-10-26	40.91	41.68	39.63	39.74	33089262
2009-10-27	39.68	39.83	38.48	38.73	34616548
2009-10-28	38.43	38.87	36.50	36.73	35476928
2009-10-29	37.50	39.18	37.50	39.09	33280754
2009-10-30	39.08	39.08	36.41	36.68	41426558
2009-11-02	37.24	38.18	36.19	37.31	38124334
2009-11-03	36.44	38.75	36.18	38.39	34997872
2009-11-04	39.05	39.80	38.70	38.85	37820916
2009-11-05	39.13	39.94	38.90	39.75	30629008
2009-11-06	39.29	40.15	39.27	39.78	26856208
2009-11-09	40.79	41.85	40.79	41.60	28749728
2009-11-10	41.25	41.73	40.63	41.29	30890512
2009-11-11	42.18	42.35	41.17	41.47	28609008
2009-11-12	41.30	41.68	40.31	40.58	31972162
2009-11-13	40.88	41.27	40.35	40.79	22627446
2009-11-16	41.79	42.50	41.67	42.24	30100058
2009-11-17	41.98	42.68	41.46	42.68	24128428
2009-11-18	42.98	43.06	41.80	42.35	24225970
2009-11-19	41.96	42.63	41.25	42.36	28900928
2009-11-20	42.04	42.44	41.55	42.29	22839488
2009-11-23	43.28	43.62	42.31	42.67	23386718
2009-11-24	42.74	42.95	42.01	42.80	19190918
2009-11-25	43.15	43.68	42.88	43.66	16671228
2009-11-27	41.80	42.84	41.41	42.07	21076736
2009-11-30	41.84	42.09	41.07	41.40	28281544
2009-12-01	42.05	42.60	41.83	41.96	24564340
2009-12-02	42.11	43.00	41.99	42.59	22558300
2009-12-03	42.33	42.78	41.80	41.90	22029622
2009-12-04	42.22	42.40	39.37	39.94	44461342
2009-12-07	39.54	40.34	39.14	39.35	26868114
2009-12-08	38.79	38.95	38.06	38.14	30456212
2009-12-09	38.50	39.25	38.11	39.19	26617114
2009-12-10	39.46	39.64	38.63	38.87	19480546
2009-12-11	39.30	39.45	38.26	38.41	25003876
2009-12-14	38.98	39.45	38.46	39.42	17328306
2009-12-15	39.19	39.93	38.90	39.05	20708380
2009-12-16	39.48	40.15	39.36	39.73	18352634
2009-12-17	39.14	39.22	37.88	37.98	24498108
2009-12-18	38.44	38.66	37.74	38.27	24288960
2009-12-21	38.62	39.15	38.46	38.98	19122968
2009-12-22	38.90	39.49	38.80	39.23	15133732
2009-12-23	39.76	40.75	39.64	40.47	19680624
2009-12-24	40.99	41.10	40.70	40.91	7534432
2009-12-28	41.53	41.72	40.63	40.90	15749966
2009-12-29	41.35	41.67	40.53	40.55	16432094
2009-12-30	40.37	40.74	40.16	40.44	11436104
2009-12-31	40.79	40.84	40.15	40.15	8932314
2010-01-04	41.31	41.80	41.28	41.73	18085248
2010-01-05	41.76	42.25	41.57	41.98	17314760
2010-01-06	42.43	43.99	42.39	43.66	30693692
2010-01-07	43.27	43.40	42.51	42.82	19504914
2010-01-08	42.97	44.10	42.41	44.05	21313058
2010-01-11	44.99	45.28	43.54	44.05	30931048
2010-01-12	43.22	43.31	41.74	42.39	34168746
2010-01-13	42.65	43.21	41.53	43.08	24561022
2010-01-14	43.20	43.35	42.26	42.54	18690694
2010-01-15	42.50	42.83	41.99	42.15	25939854
2010-01-19	42.36	42.40	41.70	42.30	22957364
2010-01-20	41.57	42.04	40.60	41.76	34635112
2010-01-21	41.41	41.45	38.00	38.14	68718850
2010-01-22	36.92	38.72	36.28	37.12	60624004
2010-01-25	37.62	38.05	37.16	37.30	32663314
2010-01-26	36.74	37.00	35.79	36.00	43120120
2010-01-27	35.64	36.18	34.40	35.63	48950624
2010-01-28	36.30	36.38	33.90	34.41	63514392
2010-01-29	34.93	35.64	33.10	33.35	51178596
2010-02-01	34.07	35.82	34.03	35.80	48838364
2010-02-02	36.63	36.83	35.59	36.26	51279348
2010-02-03	35.86	36.60	34.83	35.23	46258152
2010-02-04	34.26	34.50	33.25	33.37	53759974
2010-02-05	33.37	35.15	33.02	35.12	74929134
2010-02-08	35.39	36.00	34.46	34.60	47861134
2010-02-09	35.57	36.48	35.40	35.79	50452112
2010-02-10	35.61	35.90	34.58	35.52	38632460
2010-02-11	35.84	37.37	35.46	37.09	45868116
2010-02-12	36.21	36.92	35.76	36.84	43072422
2010-02-16	37.81	38.04	37.43	37.97	34526136
2010-02-17	38.17	38.32	36.95	37.56	32810498
2010-02-18	37.31	38.40	37.29	38.30	37814110
2010-02-19	38.00	38.94	37.93	38.58	30231666
2010-02-22	38.76	38.85	38.08	38.12	24431370
2010-02-23	37.83	38.08	36.54	36.82	35792250
2010-02-24	36.79	37.22	35.96	36.34	34098044
2010-02-25	35.33	37.12	35.19	37.04	42680004
2010-02-26	37.21	37.63	36.46	37.58	26174874
2010-03-01	38.59	38.65	37.68	38.23	30079948
2010-03-02	38.49	39.34	38.13	38.99	36974258
2010-03-03	39.73	40.19	39.42	39.62	34051164
2010-03-04	39.65	39.83	38.95	39.42	26125244
2010-03-05	39.93	40.50	39.66	40.36	30802866
2010-03-08	40.55	40.83	40.10	40.31	22422056
2010-03-09	39.87	40.38	39.63	39.88	25760782
2010-03-10	40.12	40.66	39.66	40.04	30962426
2010-03-11	39.73	40.28	39.33	40.25	25456836
2010-03-12	40.61	40.74	40.14	40.27	20682228
2010-03-15	39.82	40.42	39.50	40.33	23129350
2010-03-16	40.76	41.22	40.72	41.10	25943720
2010-03-17	41.26	41.50	40.50	40.62	23940884
2010-03-18	40.59	41.22	40.02	40.14	23425986
2010-03-19	40.46	40.48	39.06	39.26	31220788
2010-03-22	38.63	39.96	38.39	39.90	28119686
2010-03-23	39.81	40.57	39.61	40.55	25381356
2010-03-24	39.85	40.45	39.79	39.90	21932878
2010-03-25	40.35	40.46	38.87	38.96	27005318
2010-03-26	39.30	39.97	39.10	39.59	23499090
2010-03-29	40.47	41.50	40.25	41.44	34642078
2010-03-30	41.58	42.45	41.51	41.83	27982430
2010-03-31	41.71	42.13	41.57	41.77	16523692
2010-04-01	42.45	43.15	42.39	43.14	27576858
2010-04-05	43.42	43.94	42.97	43.67	21971142
2010-04-06	43.51	44.15	43.34	43.67	21882250
2010-04-07	43.78	43.85	42.46	42.97	26694096
2010-04-08	42.55	43.07	42.14	43.03	21002482
2010-04-09	43.34	43.47	42.25	42.84	19510946
2010-04-12	42.50	42.99	42.01	42.20	20832150
2010-04-13	42.11	42.50	41.71	42.39	20832082
2010-04-14	42.84	43.05	42.45	42.68	16484448
2010-04-15	42.51	42.68	42.02	42.11	13882224
2010-04-16	41.79	42.07	40.34	40.59	29738122
2010-04-19	40.16	40.64	39.35	40.40	27290746
2010-04-20	40.85	41.10	40.39	40.40	19251064
2010-04-21	40.50	40.53	38.27	39.21	50825638
2010-04-22	38.86	40.28	38.60	40.25	32160812
2010-04-23	40.41	40.46	39.46	39.78	26857614
2010-04-26	40.14	40.83	40.09	40.20	19469176
2010-04-27	39.60	39.60	37.85	38.08	38102656
2010-04-28	38.55	38.82	37.67	38.25	26555520
2010-04-29	38.50	39.09	38.38	38.86	27937450
2010-04-30	39.23	39.34	37.55	37.77	24539156
2010-05-03	37.80	38.14	36.01	36.87	35179112
2010-05-04	35.94	35.95	34.70	35.25	43727576
2010-05-05	33.99	36.22	33.96	35.22	45515696
2010-05-06	35.25	36.35	32.50	34.52	54964644
2010-05-07	34.96	35.06	32.62	33.80	63805644
2010-05-10	35.48	36.75	35.20	36.25	39497926
2010-05-11	35.57	36.23	35.10	35.12	37039724
2010-05-12	35.79	36.55	35.57	36.50	55752638
2010-05-13	36.58	36.83	35.69	35.86	29492622
2010-05-14	35.04	35.32	33.95	34.86	30753884
2010-05-17	34.67	34.90	33.03	33.99	39626378
2010-05-18	34.72	35.48	33.60	33.68	38023610
2010-05-19	33.08	34.14	32.62	33.85	41650726
2010-05-20	32.83	32.95	31.60	31.81	56704090
2010-05-21	31.39	33.93	31.35	33.51	53914960
2010-05-24	33.66	34.04	32.75	32.78	31874424
2010-05-25	31.71	33.88	31.39	33.81	44195124
2010-05-26	34.97	35.00	33.25	33.30	36054362
2010-05-27	34.69	35.55	34.26	35.54	30262358
2010-05-28	35.58	35.68	34.63	35.03	23569548
2010-06-01	34.57	34.75	33.23	33.25	26210086
2010-06-02	33.53	34.52	33.02	34.51	23718490
2010-06-03	34.85	34.86	32.51	33.09	33413306
2010-06-04	32.10	32.72	31.26	31.41	29964012
2010-06-07	31.40	31.50	29.12	29.33	44684780
2010-06-08	29.54	30.77	29.43	30.74	44870816
2010-06-09	31.45	31.95	30.13	30.38	32164570
2010-06-10	31.32	32.23	31.28	32.18	27765524
2010-06-11	32.05	32.77	31.85	32.47	22103124
2010-06-14	33.43	33.55	32.62	32.63	23436962
2010-06-15	33.01	33.58	32.44	33.53	19944122
2010-06-16	33.08	33.88	32.88	33.52	18942210
2010-06-17	33.38	33.48	32.31	32.91	22532132
2010-06-18	32.94	33.14	32.59	32.95	19767826
2010-06-21	34.61	35.00	33.88	34.04	39983614
2010-06-22	34.13	34.15	32.51	32.60	26933354
2010-06-23	32.47	32.76	31.45	32.53	29363628
2010-06-24	32.41	32.53	31.68	31.72	24659326
2010-06-25	31.88	33.42	31.59	33.29	34030802
2010-06-28	33.07	33.17	32.13	32.33	28062618
2010-06-29	31.39	31.71	30.25	30.54	28816868
2010-06-30	30.61	30.85	29.46	29.57	27172810
2010-07-01	29.60	30.13	28.36	29.09	36092426
2010-07-02	29.64	29.83	28.94	29.27	20194806
2010-07-06	30.30	30.85	29.19	29.60	25543686
2010-07-07	29.94	31.48	29.62	31.48	28124830
2010-07-08	31.88	32.19	31.08	31.58	25789522
2010-07-09	31.57	33.07	31.45	32.99	23762766
2010-07-12	32.63	32.72	31.28	31.61	33962466
2010-07-13	32.38	32.48	31.61	32.06	23331612
2010-07-14	31.87	32.36	31.50	31.83	21064530
2010-07-15	31.87	31.88	30.92	31.59	22157136
2010-07-16	31.32	31.48	29.96	30.04	27888188
2010-07-19	30.24	30.72	30.01	30.43	17759102
2010-07-20	30.33	32.57	30.23	32.16	33666602
2010-07-21	33.79	34.18	32.72	33.03	45624000
2010-07-22	33.99	34.99	33.88	34.39	37877254
2010-07-23	34.56	35.69	34.38	35.54	29995636
2010-07-26	35.42	35.90	35.03	35.62	19804742
2010-07-27	35.80	36.00	34.31	34.92	26548368
2010-07-28	34.73	35.79	34.71	35.19	23515722
2010-07-29	35.65	36.25	35.01	35.37	23600784
2010-07-30	34.69	35.89	34.68	35.77	22315274
2010-08-02	36.61	37.57	36.54	37.40	26051150
2010-08-03	37.07	37.24	36.53	37.02	18139696
2010-08-04	37.18	37.63	36.59	37.50	20310318
2010-08-05	37.43	37.43	36.55	37.04	19315982
2010-08-06	36.71	38.13	36.70	37.31	23551524
2010-08-09	37.66	37.80	37.02	37.37	10717692
2010-08-10	36.50	36.91	36.10	36.61	20427412
2010-08-11	35.41	35.58	34.75	35.02	23780078
2010-08-12	34.72	35.66	34.57	35.20	18915886
2010-08-13	34.96	35.24	34.71	35.04	12844472
2010-08-16	35.44	35.85	35.16	35.32	12699886
2010-08-17	36.27	37.00	36.16	36.42	19486238
2010-08-18	36.36	36.93	36.02	36.61	13784942
2010-08-19	36.57	37.15	35.80	36.05	19736748
2010-08-20	35.63	35.88	35.13	35.69	19833160
2010-08-23	36.05	36.08	35.11	35.18	12744376
2010-08-24	34.16	34.18	33.26	33.53	30523194
2010-08-25	33.17	33.44	32.86	33.33	26793578
2010-08-26	34.15	34.50	33.55	33.56	24106276
2010-08-27	34.23	35.64	33.75	35.60	27353238
2010-08-30	35.55	35.97	35.18	35.18	16498130
2010-08-31	34.94	36.49	34.94	36.00	24602692
2010-09-01	36.99	38.17	36.87	38.10	30596838
2010-09-02	37.96	38.55	37.60	38.48	19184446
2010-09-03	39.16	39.48	38.90	39.28	21550774
2010-09-07	38.69	39.40	38.20	38.93	19606982
2010-09-08	39.20	40.00	39.03	39.57	20212184
2010-09-09	39.77	39.89	38.75	39.08	19120628
2010-09-10	39.07	39.77	38.90	39.66	14906498
2010-09-13	40.30	41.21	40.23	40.89	20101942
2010-09-14	40.63	41.25	40.35	40.72	18036682
2010-09-15	40.47	40.73	40.01	40.70	19965252
2010-09-16	40.59	41.29	40.58	40.87	15422494
2010-09-17	41.18	41.18	40.57	40.86	14114664
2010-09-20	41.07	41.89	40.94	41.68	21618816
2010-09-21	41.73	41.74	40.48	41.50	22772286
2010-09-22	41.81	42.68	41.76	42.26	21377092
2010-09-23	41.58	42.62	40.97	42.12	23057134
2010-09-24	43.01	43.74	42.89	43.31	19509446
2010-09-27	43.25	43.65	42.89	43.28	13941594
2010-09-28	43.34	43.67	42.41	43.52	21403122
2010-09-29	43.47	43.96	42.83	43.10	19222190
2010-09-30	43.50	43.63	42.12	42.70	21663258
2010-10-01	43.48	44.65	43.19	44.57	31267370
2010-10-04	44.22	44.30	43.34	43.62	23298058
2010-10-05	44.36	45.90	44.31	45.59	26483512
2010-10-06	45.75	47.18	45.73	46.81	27311434
2010-10-07	46.82	46.94	44.93	45.70	26890340
2010-10-08	46.16	47.96	46.00	47.76	27166142
2010-10-11	47.83	48.29	47.33	47.69	15020538
2010-10-12	47.40	47.80	46.46	47.72	21154830
2010-10-13	48.28	49.96	48.23	49.54	30389018
2010-10-14	49.58	50.17	49.09	49.50	30962470
2010-10-15	49.53	49.68	48.36	49.03	25348020
2010-10-18	48.32	48.69	47.85	48.15	19361012
2010-10-19	46.43	47.30	46.00	46.36	29131454
2010-10-20	46.99	48.12	46.71	47.68	21121978
2010-10-21	49.53	49.83	47.21	48.22	35780328
2010-10-22	48.23	48.28	46.51	47.03	21004630
2010-10-25	48.50	48.92	47.78	48.04	20126452
2010-10-26	47.49	49.21	47.25	49.14	21036030
2010-10-27	47.97	48.20	47.02	47.75	23457696
2010-10-28	48.50	48.75	47.68	47.75	20010062
2010-10-29	47.40	47.68	47.00	47.40	16754868
2010-11-01	48.28	48.30	47.51	48.12	17685610
2010-11-02	48.70	49.13	48.31	48.83	21242420
2010-11-03	48.80	48.93	47.53	48.55	23248504
2010-11-04	50.02	51.98	49.93	51.95	34476366
2010-11-05	51.50	53.54	51.48	52.42	27415764
2010-11-08	52.15	52.86	51.61	52.64	14847838
2010-11-09	53.91	54.26	50.96	51.33	39251504
2010-11-10	51.34	52.24	50.31	52.17	28546632
2010-11-11	52.80	54.06	52.33	54.01	27276124
2010-11-12	52.77	53.35	51.11	51.96	32590674
2010-11-15	51.95	52.24	50.91	51.00	19377100
2010-11-16	49.74	49.90	48.01	48.81	44261052
2010-11-17	48.53	49.66	48.29	48.42	22600192
2010-11-18	49.85	50.74	49.78	49.93	22936772
2010-11-19	49.35	50.97	48.90	50.90	22309942
2010-11-22	50.22	51.25	50.00	51.01	19816602
2010-11-23	50.00	50.05	48.97	49.35	22065974
2010-11-24	49.84	50.63	49.60	50.36	15945736
2010-11-26	49.64	49.65	48.90	48.96	9738314
2010-11-29	48.79	50.80	48.18	50.65	26026508
2010-11-30	50.05	51.59	49.86	50.66	25585654
2010-12-01	52.07	52.79	51.53	52.75	21430398
2010-12-02	52.75	54.13	52.75	53.82	22373240
2010-12-03	53.44	54.72	53.44	54.48	17267168
2010-12-06	54.49	55.95	54.48	54.95	22998958
2010-12-07	56.54	57.12	55.17	55.32	25411242
2010-12-08	55.53	55.78	53.35	54.30	27089712
2010-12-09	55.96	56.00	54.82	55.33	19816174
2010-12-10	55.89	56.52	55.15	56.44	17374422
2010-12-13	57.57	58.70	57.20	57.77	20016086
2010-12-14	57.98	58.03	57.01	57.41	17135464
2010-12-15	56.80	57.35	55.91	56.03	19768340
2010-12-16	56.22	56.23	54.88	55.72	16601460
2010-12-17	56.12	56.95	56.01	56.86	20292160
2010-12-20	57.65	57.93	56.97	57.02	13788634
2010-12-21	57.83	58.19	57.19	58.10	11555204
2010-12-22	58.61	58.68	57.89	58.20	11501288
2010-12-23	57.84	59.09	57.74	59.09	11462934
2010-12-27	58.59	59.72	58.53	59.31	11185962
2010-12-28	59.82	59.86	58.84	59.14	8352756
2010-12-29	59.52	59.71	59.15	59.58	7734456
2010-12-30	59.92	60.39	59.46	59.48	8241080
2010-12-31	59.60	60.22	59.29	60.05	6979270
2011-01-03	60.85	61.25	59.58	59.79	16921026
2011-01-04	59.70	60.13	57.53	59.38	29239846
2011-01-05	58.70	59.43	57.95	59.18	20456422
2011-01-06	59.16	59.20	57.57	58.04	19214402
2011-01-07	58.25	58.98	57.67	58.74	20672820
2011-01-10	58.75	59.67	57.78	59.48	16848574
2011-01-11	60.37	60.99	59.78	60.90	17197206
2011-01-12	61.05	61.35	60.65	60.92	17112136
2011-01-13	60.99	60.99	58.95	59.04	17093994
2011-01-14	59.03	59.42	58.38	59.18	18427790
2011-01-18	59.43	59.75	58.79	59.30	12333442
2011-01-19	59.81	59.83	57.35	57.58	18815580
2011-01-20	55.49	55.72	54.58	55.45	35536086
2011-01-21	55.22	55.69	54.06	54.20	25509302
2011-01-24	54.10	55.66	53.87	54.24	20703524
2011-01-25	53.06	53.73	52.31	53.22	31685386
2011-01-26	53.17	55.40	53.11	55.16	26181026
2011-01-27	55.81	55.81	53.26	53.83	27221034
2011-01-28	53.61	54.29	52.83	53.09	21904794
2011-01-31	53.75	54.50	53.45	54.38	21846120
2011-02-01	55.28	57.11	55.13	57.04	24430018
2011-02-02	56.86	57.59	55.94	56.26	16916593
2011-02-03	56.17	57.03	55.00	56.89	14769562
2011-02-04	57.36	57.41	56.21	56.76	12886982
2011-02-07	57.36	57.64	55.55	55.62	17369541
2011-02-08	56.09	56.17	55.05	55.64	15324469
2011-02-09	55.10	55.63	53.45	53.89	18149102
2011-02-10	52.99	54.35	52.76	53.62	14835689
2011-02-11	53.28	53.97	53.00	53.52	12348855
2011-02-14	54.36	56.25	54.35	56.14	18232891
2011-02-15	55.99	56.43	54.44	54.65	14092300
2011-02-16	54.94	55.49	54.19	55.43	14346567
2011-02-17	55.64	55.64	54.49	55.24	12770848
2011-02-18	55.06	55.14	52.79	52.95	19549770
2011-02-22	51.38	52.23	50.03	50.38	27564048
2011-02-23	50.22	51.55	49.60	51.01	23350061
2011-02-24	51.22	52.57	50.70	51.86	21900721
2011-02-25	52.91	53.05	52.00	52.45	15065437
2011-02-28	53.10	53.50	51.95	52.95	12975428
2011-03-01	53.13	53.35	51.56	51.62	15315683
2011-03-02	51.30	52.43	51.01	51.98	11867635
2011-03-03	52.91	53.11	51.83	52.40	14694961
2011-03-04	52.74	52.96	51.06	51.71	16109311
2011-03-07	51.98	52.32	49.60	50.14	18794883
2011-03-08	50.20	50.95	48.61	50.11	21301525
2011-03-09	50.48	50.51	48.16	48.45	29057485
2011-03-10	47.13	49.08	46.20	47.79	35918995
2011-03-11	47.44	49.86	47.28	49.48	22210653
2011-03-14	49.06	49.49	48.17	48.93	20558391
2011-03-15	47.00	51.87	46.53	51.43	44583524
2011-03-16	52.39	52.47	49.07	50.29	31747655
2011-03-17	51.93	52.65	51.07	52.00	22466803
2011-03-18	53.10	53.29	51.61	51.78	20586291
2011-03-21	52.46	52.75	51.70	52.43	16322071
2011-03-22	52.40	52.65	51.21	52.28	15964803
2011-03-23	53.00	55.19	52.58	54.88	27179823
2011-03-24	55.25	55.25	53.44	54.34	21340335
2011-03-25	54.41	55.18	54.05	54.55	14630904
2011-03-28	54.98	55.65	53.82	54.08	17726431
2011-03-29	53.95	54.54	53.45	54.30	17503364
2011-03-30	55.14	55.31	53.76	55.24	18411782
2011-03-31	55.01	56.27	55.00	55.55	15981446
2011-04-01	55.46	55.68	54.41	55.08	15269263
2011-04-04	55.96	56.40	55.29	55.77	13293152
2011-04-05	55.28	57.34	55.11	56.61	17434485
2011-04-06	57.86	58.23	56.14	56.25	18808091
2011-04-07	56.68	57.68	56.30	57.44	17413288
2011-04-08	58.57	58.75	56.99	57.23	16921659
2011-04-11	57.23	57.60	55.06	55.44	18350084
2011-04-12	54.25	54.48	53.02	53.70	20290638
2011-04-13	53.84	53.98	51.96	52.31	21406705
2011-04-14	52.11	53.08	51.81	51.93	19123293
2011-04-15	51.72	52.11	50.86	51.17	23194905
2011-04-18	50.54	51.51	49.71	50.61	22058859
2011-04-19	51.42	51.95	50.53	51.72	21867543
2011-04-20	54.69	54.90	53.05	53.30	29036637
2011-04-21	53.96	55.00	53.78	54.84	16073239
2011-04-25	54.94	55.79	54.15	54.79	15228651
2011-04-26	55.21	56.13	54.21	55.89	16678906
2011-04-27	55.17	56.17	54.13	56.17	21262411
2011-04-28	55.80	56.49	54.36	54.92	18228124
2011-04-29	55.02	55.64	54.34	55.02	12927571
2011-05-02	55.12	55.57	54.00	54.34	16643276
2011-05-03	54.42	54.69	52.34	53.20	24204203
2011-05-04	53.05	53.05	50.54	51.14	29917810
2011-05-05	50.10	51.10	49.41	49.85	26317179
2011-05-06	51.42	51.77	49.84	50.17	18847519
2011-05-09	51.03	52.10	50.36	51.88	16256852
2011-05-10	52.25	52.30	51.29	51.61	15418037
2011-05-11	50.65	50.67	48.02	48.27	30287711
2011-05-12	48.15	49.39	47.60	48.72	26880698
2011-05-13	49.22	49.50	47.68	48.27	20217622
2011-05-16	48.37	49.30	47.13	47.35	24513863
2011-05-17	47.08	47.55	46.06	46.83	34665045
2011-05-18	47.28	48.92	47.20	48.62	28789187
2011-05-19	48.72	48.78	47.66	47.97	20681772
2011-05-20	48.14	49.17	47.20	48.38	24763507
2011-05-23	46.94	47.90	46.67	47.42	20253696
2011-05-24	48.33	49.19	48.10	48.82	22219348
2011-05-25	49.13	50.50	49.00	49.98	24765727
2011-05-26	50.30	51.00	49.81	50.39	20944533
2011-05-27	51.38	51.90	51.10	51.73	17442798
2011-05-31	52.40	52.70	50.77	51.64	24328388
2011-06-01	51.64	51.87	49.19	49.38	25257393
2011-06-02	49.90	50.47	48.90	49.78	20880606
2011-06-03	48.90	50.50	48.40	49.93	18871166
2011-06-06	50.35	51.07	49.51	49.79	20565169
2011-06-07	50.44	50.60	49.74	49.76	15046065
2011-06-08	49.26	49.73	48.52	48.82	18164771
2011-06-09	48.72	50.40	48.51	49.85	16478014
2011-06-10	49.40	49.83	48.69	48.93	17510240
2011-06-13	49.16	49.30	47.55	48.33	17505405
2011-06-14	49.21	50.38	48.96	49.88	19839223
2011-06-15	49.61	49.84	48.09	48.53	23594973
2011-06-16	47.96	48.66	47.06	47.85	22441099
2011-06-17	48.62	48.80	47.50	47.93	17353515
2011-06-20	47.55	48.28	47.37	47.41	18384123
2011-06-21	48.05	49.38	47.98	49.24	17231766
2011-06-22	49.20	49.90	48.83	48.86	15314593
2011-06-23	47.84	49.06	47.11	48.94	21665836
2011-06-24	49.45	49.65	48.19	48.43	17761542
2011-06-27	48.13	48.83	47.40	48.69	14099199
2011-06-28	48.91	50.46	48.70	50.44	19064374
2011-06-29	51.08	52.62	50.85	51.62	24496493
2011-06-30	51.94	53.42	51.88	52.90	24254545
2011-07-01	52.85	53.50	51.97	53.50	17078362
2011-07-05	53.52	53.98	53.15	53.62	15681447
2011-07-06	53.00	53.81	52.76	53.52	13639727
2011-07-07	54.78	56.12	54.46	55.49	23578267
2011-07-08	54.62	55.24	54.16	55.12	17862877
2011-07-11	53.88	54.21	53.02	53.30	19938939
2011-07-12	53.10	55.08	53.05	54.08	18354090
2011-07-13	54.61	55.89	54.38	54.89	17646843
2011-07-14	55.30	55.50	54.00	54.25	16546159
2011-07-15	54.76	55.40	54.57	55.34	13701252
2011-07-18	55.19	55.95	54.63	55.05	14718808
2011-07-19	56.00	56.38	55.65	56.30	12831640
2011-07-20	56.46	56.50	55.47	55.92	14065473
2011-07-21	55.94	56.68	54.77	55.34	18472126
2011-07-22	55.43	55.81	54.91	55.67	11620523
2011-07-25	55.17	55.96	54.86	55.46	9495182
2011-07-26	56.07	56.78	55.43	56.08	15922004
2011-07-27	55.64	56.32	54.26	54.45	13723410
2011-07-28	54.35	54.94	54.00	54.04	11705141
2011-07-29	53.16	53.83	52.18	52.96	15667347
2011-08-01	54.38	54.55	52.42	53.17	12944614
2011-08-02	52.70	53.70	51.42	51.44	14370727
2011-08-03	51.40	51.86	49.50	50.65	19390377
2011-08-04	49.33	49.41	46.78	46.80	27265598
2011-08-05	47.68	48.46	44.03	45.99	31105121
2011-08-08	44.13	45.02	41.20	41.89	33132437
2011-08-09	43.32	45.17	41.45	45.05	33417719
2011-08-10	44.08	45.56	43.11	43.55	25774606
2011-08-11	44.30	46.48	43.66	45.82	19402938
2011-08-12	46.73	46.74	45.10	45.40	15402257
2011-08-15	45.70	46.70	45.60	46.68	13995209
2011-08-16	46.00	46.59	45.49	46.01	17518705
2011-08-17	46.20	47.59	46.15	46.61	14402069
2011-08-18	45.14	45.17	42.19	42.85	29785096
2011-08-19	41.94	44.19	41.76	41.94	20170067
2011-08-22	43.30	43.38	41.46	41.60	16110613
2011-08-23	41.95	43.05	41.55	42.89	15531683
2011-08-24	42.95	43.54	42.11	43.47	15997580
2011-08-25	44.05	44.54	43.11	43.50	14762426
2011-08-26	43.16	44.73	42.37	44.53	14705424
2011-08-29	45.11	45.89	44.72	45.81	10591501
2011-08-30	45.61	46.92	45.10	46.61	14132727
2011-08-31	47.26	48.60	46.60	47.11	21418827
2011-09-01	46.89	47.87	46.25	46.46	14531017
2011-09-02	45.15	45.55	44.54	44.94	15233138
2011-09-06	43.46	44.44	43.00	44.36	14869974
2011-09-07	45.38	45.56	44.87	45.17	15874852
2011-09-08	44.76	45.55	44.01	44.27	13767826
2011-09-09	43.51	43.66	41.51	41.99	25664079
2011-09-12	41.02	42.03	40.24	41.31	19427363
2011-09-13	41.46	42.27	40.82	42.00	12887743
2011-09-14	42.17	42.28	40.55	41.71	16771652
2011-09-15	42.48	42.72	41.50	42.54	12126605
2011-09-16	43.01	43.09	41.29	41.59	15301723
2011-09-19	40.49	40.54	39.31	40.22	18532995
2011-09-20	39.96	40.77	38.13	38.55	25605991
2011-09-21	38.08	38.10	35.56	35.59	40989902
2011-09-22	33.46	33.50	30.97	32.14	49670902
2011-09-23	31.40	33.08	31.40	32.37	23086439
2011-09-26	32.25	33.89	31.15	33.77	29015527
2011-09-27	35.88	36.24	34.55	34.82	28422244
2011-09-28	34.52	34.93	32.08	32.30	30046167
2011-09-29	33.32	33.35	30.64	31.34	39714087
2011-09-30	30.81	31.78	30.37	30.45	24985308
2011-10-03	30.21	31.57	29.85	29.87	32601010
2011-10-04	29.32	32.32	28.85	32.13	39433664
2011-10-05	31.79	34.45	31.45	34.42	38255797
2011-10-06	34.93	35.40	34.09	34.88	52406389
2011-10-07	35.55	35.72	33.57	34.01	49848823
2011-10-10	35.17	36.16	35.15	36.03	31158830
2011-10-11	34.92	36.01	34.62	35.45	22564061
2011-10-12	36.50	37.35	35.59	35.89	29881420
2011-10-13	35.50	35.50	34.16	35.24	25347185
2011-10-14	36.75	37.20	36.07	36.77	21093343
2011-10-17	36.16	36.20	34.91	35.11	23556538
2011-10-18	34.58	35.67	33.21	35.38	27248877
2011-10-19	35.17	36.35	34.21	34.38	28014201
2011-10-20	34.65	35.70	33.60	34.79	31063905
2011-10-21	35.92	36.63	35.43	36.58	27928627
2011-10-24	38.57	39.86	38.20	39.50	30743042
2011-10-25	39.31	39.44	38.00	38.21	22847418
2011-10-26	39.50	39.63	38.00	39.30	23479061
2011-10-27	42.62	43.50	41.63	42.76	41725177
2011-10-28	41.80	43.48	41.50	42.80	23513338
2011-10-31	41.00	41.63	40.24	40.26	21928096
2011-11-01	37.50	39.65	36.52	38.76	33850993
2011-11-02	40.10	40.22	38.86	39.78	20147283
2011-11-03	40.35	40.52	39.27	40.11	20225061
2011-11-04	39.88	40.50	39.41	40.32	18410645
2011-11-07	40.08	41.38	40.00	41.26	18883452
2011-11-08	41.83	42.10	40.89	41.89	19281900
2011-11-09	40.43	40.93	38.38	38.80	28791771
2011-11-10	39.49	39.82	38.37	39.20	18077814
2011-11-11	39.88	40.00	39.25	39.86	16292425
2011-11-14	39.73	40.21	39.17	39.69	18143223
2011-11-15	39.20	39.92	38.96	39.59	16245410
2011-11-16	38.95	39.21	38.05	38.22	21112929
2011-11-17	37.86	38.12	36.49	36.83	22555745
2011-11-18	37.48	37.64	36.59	36.94	17325719
2011-11-21	35.79	36.44	35.24	36.14	18506016
2011-11-22	35.89	36.39	35.35	35.64	16247314
2011-11-23	35.08	35.29	34.34	34.38	15463703
2011-11-25	34.17	34.62	33.77	33.82	7460872
2011-11-28	35.96	36.15	35.39	35.94	14915486
2011-11-29	36.28	36.83	35.77	36.48	14939760
2011-11-30	38.92	39.65	38.51	39.60	24146600
2011-12-01	39.34	40.11	38.85	39.28	13731015
2011-12-02	40.05	40.37	39.20	39.30	15038009
2011-12-05	40.21	40.68	39.92	40.23	16206129
2011-12-06	39.71	41.22	39.67	40.54	14806746
2011-12-07	40.14	40.80	39.81	40.42	13454918
2011-12-08	39.87	40.08	38.07	38.34	16676685
2011-12-09	38.33	40.24	38.15	39.73	15372511
2011-12-12	38.80	38.90	38.00	38.54	13059106
2011-12-13	39.10	39.56	37.44	37.78	18335316
2011-12-14	36.99	38.04	36.52	37.44	19760072
2011-12-15	38.01	38.32	36.68	36.87	18750814
2011-12-16	37.36	37.89	36.57	36.99	18736840
2011-12-19	36.73	37.05	35.65	35.74	13551803
2011-12-20	36.70	37.72	36.70	37.58	12511023
2011-12-21	37.59	37.97	36.96	37.75	12047589
2011-12-22	37.97	38.60	37.60	38.40	12259020
2011-12-23	38.66	38.66	38.01	38.32	7191868
2011-12-27	38.26	38.44	37.66	37.86	7648128
2011-12-28	37.83	37.99	36.28	36.31	13156425
2011-12-29	36.26	36.59	36.05	36.54	9556105
2011-12-30	36.68	37.18	36.60	36.79	8837982
2012-01-03	38.27	39.74	38.12	39.50	18654001
2012-01-04	39.16	40.00	39.00	39.83	13637238
2012-01-05	39.39	39.75	38.94	39.30	13025929
2012-01-06	39.52	39.66	38.80	38.87	9557943
2012-01-09	38.98	39.33	38.79	39.04	8247840
2012-01-10	40.54	41.19	40.25	40.60	15899909
2012-01-11	40.36	41.91	40.04	41.65	17221056
2012-01-12	42.37	42.69	41.73	42.45	17623701
2012-01-13	41.87	42.34	41.50	42.00	14086850
2012-01-17	43.06	43.29	42.42	43.07	20408809
2012-01-18	42.92	44.69	42.82	44.47	25679151
2012-01-19	44.59	44.97	43.31	44.37	30008932
2012-01-20	44.17	44.34	42.89	43.10	20552386
2012-01-23	43.46	44.15	43.20	43.88	19150055
2012-01-24	43.45	44.06	43.02	43.97	14906904
2012-01-25	43.61	46.35	43.30	46.08	23757701
2012-01-26	46.58	48.96	46.17	46.50	30466483
2012-01-27	46.23	47.44	46.07	46.13	15511129
2012-01-30	45.27	46.26	45.08	46.10	14743793
2012-01-31	46.70	46.96	45.40	46.21	18638582
2012-02-01	46.79	46.96	46.09	46.16	17137264
2012-02-02	46.44	46.80	45.41	45.51	17263826
2012-02-03	46.27	46.70	45.81	46.48	16979824
2012-02-06	45.91	46.80	45.70	46.73	12702241
2012-02-07	46.45	46.50	45.45	45.75	15477310
2012-02-08	46.34	47.28	46.27	46.53	16548862
2012-02-09	47.07	47.25	46.02	46.42	14827892
2012-02-10	45.32	45.39	44.40	44.94	16388600
2012-02-13	45.54	45.55	44.45	44.66	12300589
2012-02-14	44.22	44.49	42.53	42.96	28737714
2012-02-15	43.30	43.30	41.95	42.40	25396637
2012-02-16	42.17	44.49	41.90	43.84	23717184
2012-02-17	44.11	44.14	42.66	43.04	17333500
2012-02-21	43.85	44.57	43.53	43.97	18400217
2012-02-22	43.79	44.52	43.71	44.12	13355293
2012-02-23	44.24	44.28	43.42	43.78	13381437
2012-02-24	43.95	44.74	43.80	43.91	13329779
2012-02-27	43.46	43.66	43.11	43.31	14344946
2012-02-28	43.44	44.00	43.31	43.66	14078857
2012-02-29	43.85	44.23	42.26	42.56	20216853
2012-03-01	43.03	43.47	42.50	42.91	15091220
2012-03-02	42.76	42.88	41.07	42.03	18135217
2012-03-05	41.10	41.26	39.96	40.45	29393159
2012-03-06	39.11	39.74	38.65	39.44	26608099
2012-03-07	39.58	39.64	38.53	38.99	22607743
2012-03-08	39.66	39.73	39.06	39.50	16682853
2012-03-09	39.84	40.11	38.65	38.78	27650646
2012-03-12	38.78	39.39	37.82	38.26	19576916
2012-03-13	38.47	39.37	38.45	39.09	22633238
2012-03-14	38.99	39.09	37.75	38.12	21401162
2012-03-15	38.54	38.81	38.22	38.35	19077255
2012-03-16	38.70	39.00	38.26	38.56	22691802
2012-03-19	38.38	39.94	38.31	39.14	16500721
2012-03-20	38.38	39.20	37.90	39.15	20499904
2012-03-21	39.67	40.19	39.08	39.80	23932780
2012-03-22	39.08	39.50	37.95	38.33	24719500
2012-03-23	38.33	38.90	37.92	38.48	17400666
2012-03-26	39.01	39.24	38.44	38.88	15400585
2012-03-27	39.10	39.65	38.73	38.75	13853652
2012-03-28	38.40	38.44	36.85	37.36	30543683
2012-03-29	37.07	37.71	36.76	37.61	17777662
2012-03-30	37.97	38.15	37.23	38.04	14771516
2012-04-02	38.25	39.43	38.10	39.11	19640371
2012-04-03	39.15	39.23	38.26	38.58	17646003
2012-04-04	37.53	38.16	37.23	38.03	13707229
2012-04-05	38.02	38.57	37.65	37.80	14106595
2012-04-09	37.07	38.00	37.00	37.51	12470705
2012-04-10	37.43	37.77	36.25	36.63	18902438
2012-04-11	36.99	37.04	35.73	35.78	20895212
2012-04-12	36.15	38.01	36.02	37.89	21398908
2012-04-13	37.29	37.43	36.70	36.94	15378402
2012-04-16	37.63	37.75	36.83	36.92	14654550
2012-04-17	37.55	38.20	37.08	37.76	17772759
2012-04-18	37.62	38.64	37.39	38.29	20503990
2012-04-19	38.75	39.13	37.69	38.03	26131671
2012-04-20	38.45	38.60	37.53	37.57	16412327
2012-04-23	36.72	37.35	36.03	37.16	19449215
2012-04-24	37.25	37.45	36.71	36.99	12659767
2012-04-25	37.50	37.64	36.66	37.32	14882458
2012-04-26	37.33	38.04	37.02	37.75	13685515
2012-04-27	38.00	38.45	37.90	38.13	13059435
2012-04-30	38.03	38.60	37.37	38.30	12580837
2012-05-01	38.42	38.69	37.86	38.46	17762074
2012-05-02	37.96	38.23	37.62	38.12	15334427
2012-05-03	37.91	37.93	36.68	36.87	19404151
2012-05-04	36.50	36.68	36.01	36.40	14308226
2012-05-07	36.11	36.62	35.68	36.40	13301599
2012-05-08	35.79	35.89	34.82	35.62	18503500
2012-05-09	34.92	36.13	34.72	35.53	16080333
2012-05-10	36.07	36.29	35.19	35.31	14165965
2012-05-11	34.86	35.33	34.71	34.74	13336942
2012-05-14	34.18	35.12	34.01	34.30	17074775
2012-05-15	34.32	34.52	32.50	32.65	23479139
2012-05-16	32.95	33.92	32.45	32.57	22090774
2012-05-17	33.01	33.38	32.10	32.17	19196151
2012-05-18	32.53	32.81	31.52	31.81	18693591
2012-05-21	31.80	32.65	31.80	32.56	16787369
2012-05-22	32.51	33.17	31.94	32.13	16162618
2012-05-23	31.57	32.81	31.16	32.73	21847650
2012-05-24	32.86	33.14	31.96	32.57	15348753
2012-05-25	32.43	32.80	32.13	32.41	9952866
2012-05-29	33.10	33.65	32.83	33.23	15119114
2012-05-30	32.61	32.77	32.24	32.41	12429601
2012-05-31	32.33	32.41	31.25	32.04	15641201
2012-06-01	31.56	32.67	31.53	32.07	21898968
2012-06-04	32.14	32.37	31.28	32.33	14957526
2012-06-05	32.03	32.76	31.85	32.59	15802449
2012-06-06	33.18	34.07	33.09	33.66	18350555
2012-06-07	34.60	34.80	33.48	33.60	23896429
2012-06-08	33.17	33.95	32.80	33.83	14396394
2012-06-11	34.26	34.38	32.92	32.95	12863348
2012-06-12	33.25	33.58	32.94	33.56	13056777
2012-06-13	33.43	33.87	33.14	33.35	11522904
2012-06-14	33.38	33.96	32.90	33.90	13009641
2012-06-15	34.17	34.35	33.79	34.34	14806631
2012-06-18	34.08	34.42	33.59	34.26	12389901
2012-06-19	34.63	35.64	34.38	35.45	19204398
2012-06-20	35.00	35.65	34.69	35.31	19737244
2012-06-21	34.68	34.90	32.88	32.99	22289253
2012-06-22	33.25	33.35	32.27	32.30	32259868
2012-06-25	32.05	32.41	31.52	31.60	17019239
2012-06-26	31.87	32.15	31.41	31.61	14680202
2012-06-27	31.80	32.32	31.66	32.14	12082670
2012-06-28	31.80	32.28	31.47	32.26	13384519
2012-06-29	33.55	34.13	33.07	34.07	23317496
2012-07-02	34.02	34.24	33.30	33.88	12288405
2012-07-03	34.55	35.69	34.45	35.21	15705501
2012-07-05	35.00	36.00	34.93	35.47	28250042
2012-07-06	34.86	35.07	34.55	35.01	26093467
2012-07-09	34.88	34.96	34.27	34.53	23970602
2012-07-10	34.73	34.90	32.76	33.09	19774576
2012-07-11	32.92	33.06	32.06	32.36	23803953
2012-07-12	31.93	32.76	31.70	32.36	17779463
2012-07-13	32.61	33.40	32.54	33.23	14033449
2012-07-16	33.07	33.08	32.45	32.77	10960113
2012-07-17	33.01	33.01	32.16	32.90	13362817
2012-07-18	32.70	33.43	32.54	33.02	16515011
2012-07-19	33.38	34.76	33.17	34.42	25238000
2012-07-20	33.96	34.00	33.10	33.77	17343902
2012-07-23	32.78	33.30	32.21	32.62	19323469
2012-07-24	32.67	32.87	31.45	31.68	18352198
2012-07-25	32.15	32.24	31.08	31.43	22865203
2012-07-26	32.24	32.50	31.68	32.31	16614884
2012-07-27	32.60	33.84	32.40	33.47	25655064
2012-07-30	33.48	34.08	33.48	33.99	11877317
2012-07-31	34.03	34.30	33.56	33.67	10295895
2012-08-01	33.58	33.49	33.49	33.49	193453
2012-08-02	32.91	33.37	32.32	32.69	14301247
2012-08-03	33.32	33.86	33.01	33.50	12760000
2012-08-06	33.65	34.90	33.62	34.34	17925116
2012-08-07	34.80	35.63	34.65	35.27	16076284
2012-08-08	35.04	35.93	35.04	35.62	13757716
2012-08-09	35.43	36.30	35.41	36.00	13840311
2012-08-10	35.79	36.57	35.55	36.31	12976442
2012-08-13	36.13	36.55	35.31	35.48	15197461
2012-08-14	35.59	35.70	34.91	35.01	9707389
2012-08-15	34.83	34.88	34.20	34.76	12695051
2012-08-16	34.96	35.51	34.74	35.31	12259675
2012-08-17	35.63	35.84	35.26	35.34	10833697
2012-08-20	35.08	35.48	34.80	35.36	11226928
2012-08-21	36.03	37.25	35.99	36.49	25319346
2012-08-22	36.27	37.00	35.98	37.00	14514435
2012-08-23	37.26	37.47	36.55	36.77	16575835
2012-08-24	36.38	36.41	35.84	36.13	13444705
2012-08-27	36.07	36.14	35.55	35.65	9025565
2012-08-28	35.49	36.09	35.42	35.67	8492991
2012-08-29	35.65	35.69	35.14	35.58	11301135
2012-08-30	35.37	35.39	34.65	34.69	11326968
2012-08-31	35.16	36.22	34.86	36.11	15414991
2012-09-04	36.31	36.31	35.26	35.62	14423191
2012-09-05	35.82	35.83	35.02	35.25	14334232
2012-09-06	35.62	36.73	35.59	36.34	16991402
2012-09-07	37.43	39.66	37.41	39.43	39546443
2012-09-10	39.37	40.30	39.36	39.71	23350726
2012-09-11	39.80	40.34	39.31	39.93	17526165
2012-09-12	40.37	40.44	39.61	40.10	16884357
2012-09-13	39.92	42.18	39.65	41.79	28796373
2012-09-14	43.00	43.65	42.56	42.64	33365846
2012-09-17	42.08	42.52	41.21	41.41	17899979
2012-09-18	41.11	41.76	40.78	41.48	14867375
2012-09-19	41.77	41.98	41.28	41.54	12859678
2012-09-20	40.36	41.04	40.02	40.93	18165554
2012-09-21	41.80	41.80	40.55	40.65	17272178
2012-09-24	40.11	40.60	40.05	40.28	11818824
2012-09-25	40.63	40.85	39.22	39.31	17964744
2012-09-26	39.04	39.89	37.86	39.28	22612204
2012-09-27	39.79	40.24	39.15	40.11	12042411
2012-09-28	39.88	40.09	39.15	39.58	13283522
2012-10-01	40.21	40.59	39.72	39.85	11764758
2012-10-02	39.95	40.34	39.10	39.68	14303238
2012-10-03	39.89	39.90	39.05	39.41	12414278
2012-10-04	39.79	40.85	39.66	40.45	17487833
2012-10-05	40.79	41.35	40.32	40.51	14361362
2012-10-08	40.00	41.00	39.95	40.75	11301092
2012-10-09	40.71	41.57	40.63	40.67	14084870
2012-10-10	40.58	40.65	39.82	40.22	15809501
2012-10-11	40.28	41.33	40.21	40.75	15436287
2012-10-12	40.75	41.00	39.96	40.14	11989266
2012-10-15	40.00	40.36	39.50	40.29	11267287
2012-10-16	40.55	41.64	40.46	41.47	13319577
2012-10-17	41.84	42.80	41.48	42.31	16282025
2012-10-18	42.29	42.89	42.16	42.43	16647185
2012-10-19	42.16	42.48	41.11	41.18	15145940
2012-10-22	40.11	41.20	39.92	40.58	20970001
2012-10-23	39.61	39.70	38.66	38.98	18252465
2012-10-24	39.22	39.56	38.73	38.79	12188690
2012-10-25	39.31	39.62	38.84	39.19	16109064
2012-10-26	39.30	39.60	38.74	39.07	10747276
2012-10-31	39.46	39.58	38.84	38.88	8207101
2012-11-01	39.23	40.55	39.05	40.50	16607226
2012-11-02	40.67	40.84	39.22	39.26	14429944
2012-11-05	39.09	39.89	39.08	39.46	8491313
2012-11-06	39.63	40.69	39.51	40.35	11708847
2012-11-07	39.68	39.85	38.45	39.29	17039050
2012-11-08	39.25	39.45	38.41	38.67	13018725
2012-11-09	38.29	39.12	38.06	38.35	13043835
2012-11-12	38.54	38.83	38.40	38.64	8374877
2012-11-13	38.18	39.10	38.07	38.37	9910379
2012-11-14	38.50	38.66	37.20	37.41	15100883
2012-11-15	37.39	37.66	36.84	37.28	10944862
2012-11-16	37.08	37.28	36.36	36.79	21356150
2012-11-19	37.80	38.33	37.56	38.28	15859871
2012-11-20	37.97	38.90	37.77	38.26	13898981
2012-11-21	38.25	38.37	38.02	38.27	8836563
2012-11-23	38.72	39.00	38.41	38.88	4973535
2012-11-26	38.63	38.89	38.23	38.84	12729842
2012-11-27	38.73	39.09	38.41	38.49	8231803
2012-11-28	37.77	38.56	37.58	38.56	11769059
2012-11-29	39.28	39.54	38.91	39.26	12440114
2012-11-30	39.08	39.40	38.75	39.01	8291012
2012-12-03	39.25	39.30	38.36	38.40	10313228
2012-12-04	38.16	38.80	38.06	38.28	10070315
2012-12-05	32.10	33.71	31.72	32.16	153827960
2012-12-06	31.27	31.33	30.54	30.81	84814944
2012-12-07	31.17	32.60	31.10	31.70	63946772
2012-12-10	32.08	32.24	31.38	32.04	32373495
2012-12-11	32.37	32.41	31.75	31.99	23957707
2012-12-12	32.19	32.74	31.91	32.52	32421683
2012-12-13	32.38	32.74	32.20	32.48	19037409
2012-12-14	32.76	33.95	32.58	33.78	33489991
2012-12-17	33.88	33.89	33.26	33.64	18615734
2012-12-18	33.82	34.24	33.57	33.99	27613297
2012-12-19	33.92	34.20	33.81	33.95	20790912
2012-12-20	34.17	34.24	33.44	33.98	18651642
2012-12-21	33.56	33.62	33.20	33.58	19399551
2012-12-24	33.41	33.55	33.18	33.50	5949153
2012-12-26	33.61	34.15	33.61	33.92	11011689
2012-12-27	34.04	34.05	33.27	33.68	13343429
2012-12-28	33.44	33.60	33.00	33.14	12394589
2012-12-31	33.15	34.33	33.02	34.20	16232119
2013-01-02	35.35	35.40	34.75	35.17	19786043
2013-01-03	35.09	35.58	34.63	34.85	14678845
2013-01-04	34.87	35.55	34.72	35.49	12814978
2013-01-07	35.31	35.50	35.01	35.36	13721323
2013-01-08	35.22	35.49	34.74	34.97	15177601
2013-01-09	35.10	35.28	34.88	35.22	10595287
2013-01-10	35.66	35.74	35.22	35.60	18766492
2013-01-11	35.17	35.41	34.80	35.00	19074577
2013-01-14	35.00	35.27	34.53	34.72	11453362
2013-01-15	34.54	34.86	34.38	34.61	9283348
2013-01-16	34.38	34.49	34.14	34.25	11274457
2013-01-17	34.56	34.64	33.92	34.08	13453116
2013-01-18	34.35	34.43	33.57	33.64	16633880
2013-01-22	34.03	35.50	34.00	35.19	28599746
2013-01-23	35.17	35.23	34.80	35.02	12279425
2013-01-24	34.87	35.22	34.52	34.65	13212753
2013-01-25	34.94	35.09	34.35	34.87	13137183
2013-01-28	34.93	34.99	34.40	34.57	9993094
2013-01-29	34.50	35.19	34.50	35.01	12534250
2013-01-30	35.37	35.74	35.03	35.16	16231895
2013-01-31	35.08	35.38	34.92	35.25	9912334
2013-02-01	35.84	35.88	35.33	35.73	12497351
2013-02-04	35.48	35.82	35.26	35.34	9303195
2013-02-05	35.50	35.95	35.34	35.70	11466205
2013-02-06	35.46	36.26	35.45	36.09	16941421
2013-02-07	35.94	36.05	35.51	35.69	11636695
2013-02-08	35.75	35.90	35.55	35.64	11770284
2013-02-11	35.50	35.55	35.10	35.33	8358705
2013-02-12	35.32	35.89	35.12	35.67	8930294
2013-02-13	35.78	35.93	35.49	35.64	8277733
2013-02-14	35.60	35.86	35.41	35.53	7877567
2013-02-15	35.59	35.64	34.87	35.04	13722994
2013-02-19	34.98	35.17	34.13	34.26	17649879
2013-02-20	34.06	34.09	32.01	32.22	34365074
2013-02-21	32.04	32.93	31.69	32.34	20615951
2013-02-22	32.60	32.67	31.65	32.45	18166996
2013-02-25	32.59	32.63	31.46	31.51	16258228
2013-02-26	31.94	32.00	31.35	31.93	15396816
2013-02-27	31.94	32.41	31.90	32.27	10866784
2013-02-28	32.23	32.28	31.73	31.92	11976624
2013-03-01	31.67	31.74	31.32	31.49	14305692
2013-03-04	31.29	31.47	30.72	31.40	15435731
2013-03-05	31.69	32.20	31.50	31.54	15887575
2013-03-06	32.27	33.17	32.04	32.84	23482437
2013-03-07	32.92	33.26	32.72	33.08	14529308
2013-03-08	33.49	33.49	33.00	33.28	13862752
2013-03-11	33.27	33.54	32.86	33.30	9583340
2013-03-12	33.57	34.12	33.41	33.44	13246808
2013-03-13	33.41	33.53	32.91	33.08	11162015
2013-03-14	32.96	33.35	32.77	33.16	10966430
2013-03-15	33.55	34.08	33.53	33.80	15177253
2013-03-18	33.09	33.66	33.09	33.53	12663856
2013-03-19	33.49	33.53	32.65	32.98	19428121
2013-03-20	33.20	33.42	33.00	33.24	10973622
2013-03-21	33.06	33.28	32.90	32.99	10981823
2013-03-22	33.14	33.30	32.86	33.00	8171527
2013-03-25	33.14	33.15	32.42	32.59	11550922
2013-03-26	32.74	32.82	32.45	32.80	9953517
2013-03-27	32.48	33.47	32.37	33.36	14498076
2013-03-28	33.24	33.33	32.90	33.10	12301076
2013-04-01	32.99	33.02	32.11	32.38	12130222
2013-04-02	32.38	32.65	31.78	31.92	15545309
2013-04-03	31.81	32.17	31.15	31.55	17633854
2013-04-04	31.57	32.18	31.25	31.70	25736753
2013-04-05	31.48	32.18	31.17	32.10	26991642
2013-04-08	32.15	32.53	31.80	32.42	26990127
2013-04-09	32.64	34.00	32.64	33.76	22109596
2013-04-10	33.94	33.97	33.32	33.69	17721449
2013-04-11	33.31	33.41	32.68	32.79	13461749
2013-04-12	32.54	32.92	31.82	31.92	19572357
2013-04-15	30.06	30.28	29.03	29.27	44719299
2013-04-16	29.73	30.09	29.16	29.25	22109901
2013-04-17	28.98	29.03	27.52	28.00	37983454
2013-04-18	27.58	28.70	27.24	28.05	26305309
2013-04-19	28.40	28.51	27.42	28.24	20153524
2013-04-22	28.34	28.61	27.60	28.56	16072763
2013-04-23	28.58	28.79	27.91	28.52	19287262
2013-04-24	28.98	29.85	28.91	29.78	17909042
2013-04-25	30.80	30.83	29.64	29.86	32730665
2013-04-26	29.83	29.83	29.06	29.42	13587246
2013-04-29	29.75	30.19	29.44	29.90	11438804
2013-04-30	29.76	30.46	29.23	30.43	12613867
2013-05-01	30.24	30.52	29.77	30.36	18423220
2013-05-02	30.66	30.66	29.90	30.34	12107701
2013-05-03	31.49	31.75	31.13	31.13	17576261
2013-05-06	31.36	31.61	30.95	31.43	13713062
2013-05-07	31.35	31.97	31.25	31.55	17263473
2013-05-08	31.96	32.64	31.84	32.39	23737946
2013-05-09	32.78	33.25	32.42	32.62	28128826
2013-05-10	32.25	32.59	32.00	32.55	15381097
2013-05-13	32.40	32.40	31.68	31.96	14136260
2013-05-14	31.59	31.86	31.31	31.57	17593467
2013-05-15	31.24	32.09	31.16	31.76	20995435
2013-05-16	31.68	32.48	31.35	32.04	18827926
2013-05-17	32.32	32.82	32.11	32.68	16165953
2013-05-20	32.73	33.00	32.17	32.88	26041377
2013-05-21	32.98	33.08	31.94	31.98	21246298
2013-05-22	32.18	32.90	31.50	31.66	21353981
2013-05-23	30.70	31.12	30.57	30.93	19153552
2013-05-24	30.62	30.95	30.14	30.40	12675129
2013-05-28	30.72	31.08	30.53	30.89	15760498
2013-05-29	31.00	31.15	30.27	31.06	13450203
2013-05-30	31.18	31.86	31.10	31.85	35564572
2013-05-31	31.62	31.73	30.95	31.05	16169188
2013-06-03	31.04	31.49	30.92	31.47	18681441
2013-06-04	31.48	31.48	30.54	30.85	18517033
2013-06-05	30.80	30.86	30.16	30.32	15589872
2013-06-06	30.47	31.07	30.25	31.03	16625613
2013-06-07	31.30	31.30	30.47	30.92	25197817
2013-06-10	30.77	31.00	30.38	30.88	25711981
2013-06-11	30.30	30.65	30.17	30.32	30029893
2013-06-12	29.75	30.12	29.56	29.59	15059837
2013-06-13	29.59	29.76	29.24	29.71	15235562
2013-06-14	29.93	30.23	29.48	29.57	12989936
2013-06-17	29.74	29.94	29.41	29.66	11307491
2013-06-18	29.64	29.66	29.33	29.52	9178402
2013-06-19	29.39	29.97	29.19	29.19	14912134
2013-06-20	28.54	28.55	27.52	27.72	30758673
2013-06-21	28.02	28.34	27.52	28.16	33274282
2013-06-24	27.74	27.74	26.37	26.82	40726546
2013-06-25	27.26	27.41	26.92	27.26	28284393
2013-06-26	27.15	27.25	26.53	26.85	16377104
2013-06-27	27.19	27.55	27.02	27.30	12330099
2013-06-28	27.18	27.79	27.02	27.61	16307936
2013-07-01	28.62	28.75	27.91	28.27	16036953
2013-07-02	28.31	28.34	27.48	27.74	15607376
2013-07-03	27.79	27.98	27.51	27.68	6377299
2013-07-05	27.63	27.70	26.95	27.34	11425598
2013-07-08	27.50	27.55	27.14	27.46	9137449
2013-07-09	27.76	27.89	27.36	27.64	11327328
2013-07-10	28.09	28.09	27.51	27.60	11669343
2013-07-11	28.46	28.66	28.17	28.53	21362088
2013-07-12	28.50	28.50	27.91	28.05	12046613
2013-07-15	27.92	28.18	27.89	28.13	7410132
2013-07-16	28.38	28.48	28.14	28.26	8450425
2013-07-17	28.40	28.64	28.06	28.11	11973844
2013-07-18	28.25	28.43	28.08	28.17	10592141
2013-07-19	28.32	28.63	28.14	28.56	11489997
2013-07-22	29.19	29.37	28.82	29.15	17123049
2013-07-23	29.65	30.14	29.41	29.99	22792581
2013-07-24	30.01	30.07	28.72	28.88	23492910
2013-07-25	28.76	29.14	28.66	28.84	9719674
2013-07-26	28.56	28.94	28.26	28.93	13223672
2013-07-29	28.83	28.90	28.46	28.56	8993949
2013-07-30	28.64	28.65	28.02	28.21	13022179
2013-07-31	28.22	28.57	27.92	28.28	13730489
2013-08-01	28.94	29.23	28.75	29.10	14410559
2013-08-02	29.12	29.42	29.08	29.20	10543745
2013-08-05	29.17	29.25	28.91	29.02	8386779
2013-08-06	29.33	29.49	29.12	29.16	13937390
2013-08-07	29.01	29.93	28.96	29.43	18536210
2013-08-08	30.09	31.14	30.07	30.80	27949433
2013-08-09	31.11	31.99	31.00	31.61	27455094
2013-08-12	31.77	31.98	31.61	31.85	13939756
2013-08-13	31.94	31.95	31.08	31.16	14644352
2013-08-14	31.30	31.84	31.24	31.59	12604672
2013-08-15	31.21	32.06	31.11	31.92	15278210
2013-08-16	31.99	32.20	31.38	31.54	15294284
2013-08-19	31.35	31.42	30.83	30.93	11365258
2013-08-20	30.89	31.26	30.78	30.98	9139576
2013-08-21	30.83	30.83	30.21	30.36	12528999
2013-08-22	30.92	31.57	30.87	31.35	12362768
2013-08-23	31.60	31.96	31.41	31.79	10774780
2013-08-26	31.87	31.92	31.41	31.51	10218638
2013-08-27	31.22	31.54	30.43	30.60	14275392
2013-08-28	30.57	30.93	30.46	30.48	8949178
2013-08-29	30.44	30.74	30.25	30.42	8326826
2013-08-30	30.40	30.49	30.10	30.22	7383842
2013-09-03	31.07	31.25	30.94	31.12	13448945
2013-09-04	30.73	31.15	30.63	31.10	9291470
2013-09-05	31.24	31.24	30.76	30.76	9927578
2013-09-06	31.15	31.44	31.06	31.18	8693384
2013-09-09	31.37	31.96	31.33	31.84	9353788
2013-09-10	32.11	32.15	31.73	31.93	12396120
2013-09-11	31.90	33.04	31.90	32.83	17429939
2013-09-12	32.45	33.20	32.38	33.15	19503567
2013-09-13	33.25	33.26	32.83	33.04	15729936
2013-09-16	33.44	33.48	33.11	33.25	12990965
2013-09-17	33.27	33.60	33.22	33.53	11004862
2013-09-18	33.59	34.76	33.52	34.55	21080389
2013-09-19	34.86	34.99	34.19	34.60	15133947
2013-09-20	34.70	34.79	33.84	33.87	20285377
2013-09-23	34.00	34.36	33.69	33.76	13712720
2013-09-24	33.50	34.00	33.32	33.74	9880749
2013-09-25	34.03	34.33	33.58	33.83	10092066
2013-09-26	34.00	34.23	33.68	33.87	5762811
2013-09-27	33.56	33.81	33.32	33.42	7682614
2013-09-30	32.99	33.25	32.33	33.08	11518389
2013-10-01	32.48	33.12	32.39	32.92	8634180
2013-10-02	32.89	33.51	32.78	33.51	9198513
2013-10-03	33.35	33.60	32.76	33.01	8921721
2013-10-04	33.23	34.05	33.12	33.78	19977163
2013-10-07	33.42	33.84	33.36	33.45	11102304
2013-10-08	33.57	33.62	32.82	32.90	10028949
2013-10-09	32.80	33.16	32.34	32.88	10921480
2013-10-10	33.01	33.49	32.68	33.23	10173367
2013-10-11	32.78	33.58	32.77	33.44	9036836
2013-10-14	33.40	34.14	33.33	33.87	9174928
2013-10-15	33.84	34.34	33.80	34.04	10693009
2013-10-16	34.14	34.33	33.77	34.13	9633528
2013-10-17	34.18	34.83	34.17	34.71	14630983
2013-10-18	34.98	35.18	34.71	34.89	15430723
2013-10-21	34.92	35.25	34.78	35.04	9674377
2013-10-22	36.30	36.78	36.00	36.36	28641127
2013-10-23	35.96	36.74	35.90	36.63	17169557
2013-10-24	36.60	37.64	36.53	37.41	19445622
2013-10-25	37.25	37.50	36.92	37.44	10741045
2013-10-28	37.50	37.62	36.89	37.27	10693067
2013-10-29	37.69	37.88	37.46	37.68	10793002
2013-10-30	37.74	38.00	36.76	37.28	12548826
2013-10-31	37.11	37.64	36.72	36.76	12085959
2013-11-01	36.87	37.06	36.41	36.78	10320867
2013-11-04	36.89	37.42	36.87	37.40	10318224
2013-11-05	37.28	37.50	36.91	37.19	8581706
2013-11-06	37.24	37.51	36.92	37.08	8216701
2013-11-07	37.04	37.09	35.79	35.93	17184994
2013-11-08	35.65	36.59	35.60	36.58	9522649
2013-11-11	36.43	36.57	36.07	36.46	8354960
2013-11-12	36.25	36.43	35.57	35.90	9002763
2013-11-13	35.19	36.36	35.04	36.33	11278682
2013-11-14	36.34	36.56	35.93	36.34	7374764
2013-11-15	36.50	37.00	36.39	36.83	11872112
2013-11-18	37.00	37.02	36.40	36.49	8348733
2013-11-19	36.42	36.74	36.12	36.40	7578567
2013-11-20	36.46	36.76	36.04	36.18	8334332
2013-11-21	36.40	36.40	35.70	36.17	7835688
2013-11-22	36.20	36.20	35.72	36.10	9326542
2013-11-25	36.03	36.04	35.58	35.79	10194760
2013-11-26	35.11	35.45	35.05	35.32	10917051
2013-11-27	35.31	35.47	34.40	34.68	12287032
2013-11-29	34.90	35.19	34.54	34.69	5404215
2013-12-02	34.68	34.68	34.07	34.26	9770280
2013-12-03	34.02	34.58	33.81	34.22	8737094
2013-12-04	34.23	34.92	34.23	34.54	9096604
2013-12-05	34.28	34.53	34.06	34.28	7583349
2013-12-06	34.61	34.82	34.12	34.25	7764362
2013-12-09	34.34	34.74	34.27	34.63	6652292
2013-12-10	34.93	35.25	34.82	34.89	8526077
2013-12-11	35.02	35.16	34.35	34.45	11167332
2013-12-12	34.50	34.67	33.94	34.29	9235145
2013-12-13	34.40	34.75	34.10	34.34	8883062
2013-12-16	34.40	34.89	34.35	34.60	10320125
2013-12-17	34.53	35.02	34.44	34.90	7639601
2013-12-18	35.10	35.33	34.57	35.18	9817368
2013-12-19	34.89	35.34	34.81	35.19	6625642
2013-12-20	35.23	35.75	35.21	35.69	11201725
2013-12-23	35.88	36.04	35.59	35.73	7822165
2013-12-24	35.84	36.47	35.76	36.30	5220576
2013-12-26	36.35	37.04	36.35	36.96	10345486
2013-12-27	36.97	37.63	36.94	37.50	9026400
2013-12-30	37.56	38.00	37.39	37.67	9713119
2013-12-31	37.56	37.98	37.40	37.74	7104474
2014-01-02	37.69	38.09	37.44	37.63	9047737
2014-01-03	37.50	37.77	37.24	37.32	7291479
2014-01-06	37.07	37.22	36.81	37.02	9731076
2014-01-07	37.09	37.23	36.56	36.66	8747041
2014-01-08	36.60	36.66	36.13	36.20	11610218
2014-01-09	36.23	36.34	35.45	35.71	10939886
2014-01-10	35.99	36.23	35.68	36.17	9822805
2014-01-13	35.72	35.91	35.48	35.63	13994358
2014-01-14	35.45	36.18	35.18	36.12	12083867
2014-01-15	36.13	36.66	36.08	36.61	11223907
2014-01-16	36.79	36.92	36.44	36.91	11010333
2014-01-17	37.21	37.26	36.06	36.19	20415905
2014-01-21	35.92	36.03	35.22	35.26	23375863
2014-01-22	34.94	35.12	34.27	34.52	19040359
2014-01-23	34.37	34.37	33.16	33.68	17916069
2014-01-24	33.18	33.39	32.50	32.77	16421757
2014-01-27	32.87	32.95	31.97	32.39	11267372
2014-01-28	32.65	32.74	32.33	32.56	10019396
2014-01-29	32.51	33.06	32.26	32.34	14644071
2014-01-30	32.52	32.55	31.95	32.41	10616967
2014-01-31	32.08	32.56	31.93	32.41	12451684
2014-02-03	32.42	32.45	31.04	31.08	18971106
2014-02-04	31.30	31.48	30.91	30.94	12029945
2014-02-05	31.17	31.31	30.51	31.09	12747280
2014-02-06	31.36	31.90	31.29	31.54	10854224
2014-02-07	31.77	32.37	31.31	32.35	12856620
2014-02-10	32.40	32.48	32.13	32.23	9749610
2014-02-11	32.30	33.38	32.29	33.19	11437433
2014-02-12	33.32	33.64	32.69	32.78	10396762
2014-02-13	32.50	33.29	32.35	33.16	7522146
2014-02-14	33.32	33.95	33.18	33.75	8808441
2014-02-18	33.81	33.95	33.42	33.74	7064773
2014-02-19	33.58	34.10	33.08	33.17	11185450
2014-02-20	33.03	33.81	32.83	33.75	12063752
2014-02-21	33.84	33.99	33.34	33.36	9430997
2014-02-24	33.34	33.62	32.94	33.21	9710600
2014-02-25	33.09	33.13	32.67	32.77	14933792
2014-02-26	32.86	33.58	32.84	33.41	9284969
2014-02-27	33.38	33.51	33.15	33.47	5673353
2014-02-28	33.10	33.20	32.41	32.62	12452265
2014-03-03	32.71	33.16	32.50	32.83	17439722
2014-03-04	33.12	33.63	32.92	33.53	9434163
2014-03-05	33.51	34.14	33.28	33.91	8789769
2014-03-06	33.96	34.21	33.71	33.83	6629204
2014-03-07	33.31	33.46	32.03	32.19	24928108
2014-03-10	31.69	31.69	30.87	31.38	16093360
2014-03-11	31.45	31.62	30.54	30.71	19101550
2014-03-12	30.81	31.43	30.74	30.77	14130455
2014-03-13	30.99	31.13	30.38	30.64	11172563
2014-03-14	30.71	31.27	30.68	31.06	13581722
2014-03-17	31.27	31.78	31.15	31.50	12495739
2014-03-18	31.42	31.67	31.27	31.63	8445718
2014-03-19	31.33	31.84	30.85	31.07	14784286
2014-03-20	30.78	31.08	30.57	30.90	9039111
2014-03-21	31.52	32.31	31.26	32.31	23335884
2014-03-24	32.25	32.30	31.50	31.62	10665152
2014-03-25	31.89	32.43	31.89	32.08	8909827
2014-03-26	32.27	32.33	31.64	31.69	8995438
2014-03-27	31.81	32.77	31.81	32.41	9929204
2014-03-28	32.82	33.09	32.65	32.86	8679147
2014-03-31	33.01	33.12	32.79	33.07	6815018
2014-04-01	33.01	33.29	32.64	32.92	6962780
2014-04-02	33.26	33.67	33.14	33.32	10772074
2014-04-03	33.63	33.66	33.23	33.41	8074874
2014-04-04	33.65	33.80	33.18	33.32	9815762
2014-04-07	33.27	33.56	32.86	33.08	10664665
2014-04-08	33.18	33.99	33.14	33.62	13391506
2014-04-09	33.63	34.17	33.46	33.98	10188055
2014-04-10	34.00	34.00	32.89	33.19	12864577
2014-04-11	32.76	33.15	32.50	32.56	7899092
2014-04-14	32.87	33.33	32.65	33.30	9738070
2014-04-15	32.83	33.08	32.35	33.01	9316493
2014-04-16	33.31	33.36	32.80	33.01	6410851
2014-04-17	33.06	33.29	32.99	33.01	7186923
2014-04-21	33.07	33.09	32.64	32.98	4828804
2014-04-22	33.05	33.49	32.73	33.30	8483091
2014-04-23	33.31	33.60	33.12	33.50	7256025
2014-04-24	34.28	34.48	33.80	33.93	12376610
2014-04-25	33.95	34.34	33.68	34.01	7512697
2014-04-28	34.04	34.05	33.51	33.89	7778325
2014-04-29	33.83	34.45	33.75	34.44	9047096
2014-04-30	34.25	34.40	34.00	34.37	6133486
2014-05-01	34.22	34.48	34.04	34.17	6567665
2014-05-02	34.31	34.95	34.11	34.68	9088459
2014-05-05	34.56	34.56	34.06	34.07	7704107
2014-05-06	34.05	34.15	33.78	33.84	6739858
2014-05-07	34.05	34.28	33.86	33.99	7314908
2014-05-08	33.85	34.12	33.63	33.84	7345645
2014-05-09	33.81	33.98	33.64	33.91	6132512
2014-05-12	34.51	35.23	34.46	34.89	9810509
2014-05-13	34.91	35.82	34.86	35.56	12955085
2014-05-14	35.63	35.88	35.42	35.50	12660525
2014-05-15	35.32	35.47	34.92	35.21	8285218
2014-05-16	35.20	35.21	34.52	34.99	8784745
2014-05-19	35.13	35.29	34.93	35.05	5532042
2014-05-20	34.87	34.87	34.17	34.44	10030459
2014-05-21	34.33	34.62	34.13	34.26	6908096
2014-05-22	34.42	34.52	34.21	34.30	6503571
2014-05-23	34.49	34.57	34.27	34.43	6173327
2014-05-27	34.44	34.46	33.91	33.96	6864647
2014-05-28	34.00	34.02	33.43	33.83	8029520
2014-05-29	33.85	34.39	33.81	34.27	6381972
2014-05-30	33.94	34.08	33.67	34.05	10745643
2014-06-02	34.32	34.34	33.98	34.12	6484761
2014-06-03	33.94	34.09	33.78	34.07	4343258
2014-06-04	33.97	34.62	33.84	34.51	8947322
2014-06-05	34.51	34.93	34.36	34.77	7490776
2014-06-06	34.52	34.98	34.33	34.93	7249744
2014-06-09	34.83	34.96	34.51	34.66	7586503
2014-06-10	34.54	34.68	34.08	34.36	8408235
2014-06-11	34.30	34.34	33.92	34.08	6363109
2014-06-12	33.87	34.01	33.52	33.67	7158374
2014-06-13	33.56	34.09	33.39	33.97	6436432
2014-06-16	34.06	34.10	33.81	34.00	4635520
2014-06-17	33.96	34.11	33.80	34.05	5181585
2014-06-18	34.08	34.84	33.90	34.79	7674790
2014-06-19	34.99	34.99	34.56	34.61	7706360
2014-06-20	34.56	34.91	34.36	34.86	8908775
2014-06-23	35.02	36.12	35.00	36.04	13584460
2014-06-24	35.96	36.15	35.56	35.66	8812307
2014-06-25	35.61	36.04	35.46	35.77	7313500
2014-06-26	35.79	35.93	35.49	35.70	6065089
2014-06-27	35.64	36.14	35.58	36.07	8689358
2014-06-30	35.98	36.51	35.66	36.50	11355359
2014-07-01	36.88	37.32	36.83	36.85	11556366
2014-07-02	37.03	37.99	36.99	37.83	14137327
2014-07-03	38.16	38.59	38.04	38.51	12172045
2014-07-07	38.47	38.90	38.29	38.67	12834220
2014-07-08	38.48	38.90	38.43	38.74	12041419
2014-07-09	38.95	39.30	38.75	39.04	11054497
2014-07-10	38.77	39.32	38.51	38.86	13146937
2014-07-11	38.63	38.81	38.31	38.71	9705647
2014-07-14	38.63	38.73	38.51	38.70	6388381
2014-07-15	38.69	38.87	38.00	38.29	11095516
2014-07-16	38.62	39.00	38.62	38.83	8486958
2014-07-17	38.60	38.85	38.33	38.50	14014497
2014-07-18	38.55	38.61	38.12	38.35	8637060
2014-07-21	38.30	38.75	38.27	38.67	7194850
2014-07-22	38.91	39.04	38.67	38.72	9733805
2014-07-23	38.70	39.05	38.28	38.55	11631592
2014-07-24	38.12	38.14	37.30	37.53	16150348
2014-07-25	37.43	38.22	37.35	37.99	11138830
2014-07-28	38.05	38.20	37.72	38.06	7512955
2014-07-29	38.04	38.26	37.88	37.91	7732231
2014-07-30	38.09	38.22	37.67	37.88	6046047
2014-07-31	37.51	37.77	37.14	37.22	8276286
2014-08-01	37.12	37.42	36.47	36.78	10008788
2014-08-04	37.03	37.32	36.84	37.24	6426558
2014-08-05	36.90	37.15	36.70	36.93	5929598
2014-08-06	36.59	37.53	36.57	36.70	9300574
2014-08-07	36.83	37.00	35.72	36.15	12685769
2014-08-08	36.13	36.57	36.01	36.49	5753229
2014-08-11	36.91	37.07	36.67	36.90	6954700
2014-08-12	36.74	37.07	36.68	36.88	4622109
2014-08-13	36.83	36.87	36.32	36.39	7134615
2014-08-14	35.95	36.08	35.78	36.05	8077439
2014-08-15	36.14	36.14	35.70	36.10	6985642
2014-08-18	36.10	36.39	36.00	36.37	6405559
2014-08-19	36.27	36.57	36.12	36.29	5843813
2014-08-20	36.42	37.10	36.38	36.98	9754010
2014-08-21	36.86	36.90	36.45	36.68	5189054
2014-08-22	36.62	36.62	36.30	36.44	4128320
2014-08-25	36.58	36.76	36.40	36.47	4373218
2014-08-26	36.54	36.63	36.30	36.39	6707508
2014-08-27	36.58	36.65	36.26	36.44	5740829
2014-08-28	36.14	36.17	35.63	36.16	7663173
2014-08-29	36.30	36.48	36.16	36.37	4573136
2014-09-02	36.04	36.22	35.45	35.49	10918628
2014-09-03	35.62	35.66	35.21	35.30	6495134
2014-09-04	35.32	35.67	35.05	35.22	6082931
2014-09-05	35.16	35.19	34.73	35.02	12034646
2014-09-08	34.96	35.02	34.74	34.91	7045362
2014-09-09	34.68	35.00	34.20	34.44	7772759
2014-09-10	34.35	34.62	33.91	34.56	7830138
2014-09-11	34.35	34.73	34.12	34.56	6753675
2014-09-12	34.39	34.61	34.10	34.24	6369856
2014-09-15	34.24	34.39	34.11	34.32	4812009
2014-09-16	34.30	35.10	34.12	34.89	9558009
2014-09-17	34.87	34.90	34.40	34.51	8450390
2014-09-18	34.41	34.65	34.17	34.31	9330697
2014-09-19	34.36	34.38	33.80	34.06	8586804
2014-09-22	33.63	33.69	33.08	33.17	10698241
2014-09-23	33.04	33.21	32.64	32.96	9104733
2014-09-24	33.10	33.40	32.80	33.25	10397987
2014-09-25	32.99	33.00	32.44	32.67	9216405
2014-09-26	32.65	32.92	32.58	32.87	5333803
2014-09-29	32.42	32.75	32.30	32.40	7360380
2014-09-30	32.69	32.78	32.29	32.65	12312425
2014-10-01	32.80	32.80	31.84	31.88	13884645
2014-10-02	31.90	32.12	31.25	32.07	14230744
2014-10-03	32.17	32.43	31.84	32.32	12907069
2014-10-06	32.46	32.91	31.95	32.49	15101202
2014-10-07	32.19	32.42	31.57	31.60	12799560
2014-10-08	31.67	32.34	31.26	32.30	11356832
2014-10-09	32.34	32.35	31.04	31.14	13007579
2014-10-10	30.78	31.47	30.46	30.66	13808660
2014-10-13	31.06	31.60	30.70	30.72	11839063
2014-10-14	31.12	31.54	30.62	30.79	12610086
2014-10-15	30.40	30.50	29.43	30.03	20231764
2014-10-16	29.49	30.75	29.42	30.24	13671089
2014-10-17	30.64	30.94	30.34	30.34	12102673
2014-10-20	30.55	30.94	30.46	30.76	9478623
2014-10-21	31.60	31.75	31.28	31.50	11306051
2014-10-22	31.57	31.68	30.89	30.89	10494080
2014-10-23	31.02	31.18	30.76	30.96	10839499
2014-10-24	30.76	30.96	30.57	30.80	10725594
2014-10-27	30.47	30.60	30.19	30.29	15259117
2014-10-28	29.98	30.04	28.64	29.03	27699868
2014-10-29	29.22	29.41	28.70	28.99	25454710
2014-10-30	28.63	28.64	28.06	28.08	16474537
2014-10-31	28.20	28.53	27.72	28.50	14970960
2014-11-03	28.70	28.78	27.60	27.79	18725796
2014-11-04	27.68	28.14	27.60	27.79	10305044
2014-11-05	27.72	27.82	27.10	27.13	16168823
2014-11-06	27.21	27.78	27.07	27.57	13550360
2014-11-07	27.75	28.39	27.75	28.34	14414204
2014-11-10	28.39	28.55	27.95	28.02	11418634
2014-11-11	27.95	28.51	27.90	28.43	10499055
2014-11-12	28.48	28.98	28.40	28.56	11476761
2014-11-13	28.61	28.71	28.32	28.32	2200463
2014-11-14	27.76	28.34	27.60	28.30	12669380
2014-11-17	28.23	28.58	27.97	28.42	10184790
2014-11-18	28.50	28.60	28.02	28.19	11127478
2014-11-19	28.18	28.26	27.67	28.08	9737907
2014-11-20	27.80	28.62	27.75	28.57	8810237
2014-11-21	29.75	29.92	29.25	29.59	17097695
2014-11-24	29.71	29.75	29.01	29.11	10754023
2014-11-25	29.06	29.38	29.05	29.28	7990656
2014-11-26	29.26	29.68	29.14	29.34	7975084
2014-11-28	27.36	27.38	26.64	26.85	21626481
2014-12-01	26.71	26.75	25.50	26.20	21161543
2014-12-02	25.76	26.49	25.45	25.87	17127590
2014-12-03	26.13	26.89	26.06	26.70	14662664
2014-12-04	26.60	26.84	26.29	26.43	8874870
2014-12-05	26.22	26.37	25.84	26.01	9935791
2014-12-08	25.92	26.15	25.07	25.13	14821327
2014-12-09	24.64	25.13	24.38	25.13	21678535
2014-12-10	24.92	25.01	23.95	23.96	16762156
2014-12-11	23.33	23.83	22.86	22.98	26720436
2014-12-12	22.98	22.99	21.77	21.78	27925288
2014-12-15	22.09	22.12	21.03	21.03	22011513
2014-12-16	21.27	21.95	20.94	21.19	23220421
2014-12-17	21.29	22.24	21.22	22.13	22364904
2014-12-18	22.59	22.83	22.16	22.82	21206746
2014-12-19	22.90	23.47	22.71	23.40	23998380
2014-12-22	23.48	23.52	22.36	22.55	14568392
2014-12-23	22.64	23.18	22.52	22.84	11175829
2014-12-24	22.67	23.00	22.51	22.91	5623270
2014-12-26	23.05	23.89	23.01	23.51	11115330
2014-12-29	23.58	23.75	23.19	23.26	12152461
2014-12-30	23.27	23.77	23.24	23.58	14736631
2014-12-31	23.55	23.67	23.19	23.36	12414512
2015-01-02	23.35	23.72	23.28	23.55	9331216
2015-01-05	23.07	23.07	21.95	22.15	23786919
2015-01-06	22.20	22.79	22.11	22.53	15756763
2015-01-07	22.80	22.90	22.39	22.86	11749699
2015-01-08	23.05	23.50	22.82	23.37	10959110
2015-01-09	23.52	23.61	23.08	23.45	9904233
2015-01-12	23.02	23.17	22.45	23.07	15452272
2015-01-13	22.58	22.70	20.95	21.04	30072119
2015-01-14	19.26	19.36	17.85	18.74	60272114
2015-01-15	19.08	19.30	18.32	18.33	25351462
2015-01-16	18.63	19.33	18.57	19.24	25455687
2015-01-20	19.24	19.35	18.86	19.27	16892896
2015-01-21	19.11	20.06	19.09	19.85	21354915
2015-01-22	20.48	20.56	19.74	20.02	19039488
2015-01-23	19.76	19.86	19.19	19.24	23160563
2015-01-26	19.15	19.61	18.96	19.56	16288157
2015-01-27	18.20	18.86	18.01	18.38	33844730
2015-01-28	18.28	18.32	17.40	17.42	27404493
2015-01-29	17.42	17.42	16.43	16.83	33264381
2015-01-30	16.74	17.26	16.61	16.81	27276030
2015-02-02	16.98	17.50	16.81	17.45	21217923
2015-02-03	18.30	19.26	18.14	18.98	33141642
2015-02-04	18.46	18.55	18.01	18.29	22443861
2015-02-05	18.23	19.62	18.11	19.59	35384073
2015-02-06	19.24	19.48	18.83	18.85	22368195
2015-02-09	18.93	19.78	18.85	19.51	19437696
2015-02-10	19.25	19.26	18.48	18.71	16436650
2015-02-11	18.66	18.75	18.07	18.60	18740175
2015-02-12	19.01	19.57	18.93	19.47	17414758
2015-02-13	19.77	20.50	19.76	20.29	19529873
2015-02-17	20.11	21.17	19.96	20.95	27489653
2015-02-18	20.87	21.58	20.67	21.29	19412374
2015-02-19	20.96	21.26	20.91	21.11	18731503
2015-02-20	21.12	21.30	20.91	21.28	12715489
2015-02-23	21.07	21.07	20.38	20.59	15354139
2015-02-24	21.07	21.40	20.85	21.22	12362156
2015-02-25	21.27	21.66	21.08	21.50	11321083
2015-02-26	21.90	21.90	21.04	21.11	14163830
2015-02-27	21.26	21.79	21.08	21.63	12563679
2015-03-02	21.45	21.45	20.75	21.13	15066557
2015-03-03	20.99	21.63	20.97	20.99	11164402
2015-03-04	20.65	20.97	20.12	20.87	19095848
2015-03-05	20.88	20.92	20.14	20.19	17984482
2015-03-06	19.99	20.15	19.34	19.44	20089239
2015-03-09	19.32	19.77	19.32	19.62	10402525
2015-03-10	19.07	19.44	18.80	18.84	15698112
2015-03-11	18.84	18.88	18.27	18.81	13763324
2015-03-12	19.38	19.63	18.81	18.89	13714432
2015-03-13	18.52	18.52	17.88	18.14	18202946
2015-03-16	18.05	18.28	17.53	17.97	17290038
2015-03-17	17.77	17.85	17.36	17.42	20520158
2015-03-18	17.12	18.39	17.02	18.23	24497980
2015-03-19	18.04	18.05	17.09	17.26	24104055
2015-03-20	17.38	18.83	17.36	18.41	39102918
2015-03-23	18.60	19.43	18.52	19.33	22830045
2015-03-24	18.85	19.43	18.53	19.18	36498436
2015-03-25	19.16	19.55	18.99	19.09	21116120
2015-03-26	19.54	20.00	19.26	19.50	21683388
2015-03-27	19.10	19.14	18.66	18.80	20855388
2015-03-30	18.85	19.56	18.81	19.38	15991076
2015-03-31	19.21	19.21	18.79	18.95	25410075
2015-04-01	19.10	19.30	18.79	18.97	24332182
2015-04-02	18.80	19.07	18.74	19.00	14145924
2015-04-06	19.27	19.40	19.14	19.15	13762910
2015-04-07	19.22	19.34	18.93	18.98	12555861
2015-04-08	19.28	19.40	18.79	18.82	11944069
2015-04-09	18.71	19.20	18.67	18.78	12318362
2015-04-10	18.74	18.90	18.23	18.30	13735954
2015-04-13	18.41	18.47	18.11	18.26	10781565
2015-04-14	18.45	18.97	18.27	18.95	16930773
2015-04-15	19.04	21.07	19.03	20.67	42863488
2015-04-16	20.72	21.21	20.49	20.83	25937764
2015-04-17	20.51	20.77	20.36	20.67	17250388
2015-04-20	20.65	21.19	20.55	20.66	15294790
2015-04-21	20.56	20.63	20.04	20.23	19519108
2015-04-22	20.45	20.79	20.20	20.57	15813862
2015-04-23	19.83	20.57	19.55	20.07	26085538
2015-04-24	20.45	21.27	20.44	20.82	23043247
2015-04-27	21.25	22.12	21.16	21.82	26042643
2015-04-28	22.46	22.82	22.33	22.68	32509861
2015-04-29	22.46	23.10	22.39	22.89	21399501
2015-04-30	22.68	23.66	22.42	23.27	25088286
2015-05-01	23.38	23.95	23.29	23.66	20194880
2015-05-04	23.82	23.97	23.25	23.39	13367871
2015-05-05	23.57	23.75	23.23	23.35	16120266
2015-05-06	23.65	23.67	23.04	23.26	13922828
2015-05-07	22.74	23.02	22.48	22.91	15409455
2015-05-08	23.27	23.61	23.12	23.29	15817827
2015-05-11	23.40	23.60	22.87	22.97	15975587
2015-05-12	22.98	23.10	22.66	22.73	13758690
2015-05-13	22.82	23.00	22.46	22.61	14307626
2015-05-14	22.78	23.30	22.66	22.80	14059796
2015-05-15	22.77	22.96	22.47	22.83	9022087
2015-05-18	22.64	22.68	22.04	22.13	12559170
2015-05-19	21.72	21.85	21.20	21.29	22237977
2015-05-20	21.38	21.38	20.88	21.08	12735264
2015-05-21	21.24	21.56	20.85	21.35	17040382
2015-05-22	21.19	21.30	20.90	20.99	12275153
2015-05-26	20.70	20.75	19.87	20.08	27660894
2015-05-27	20.03	20.36	19.90	20.15	14151411
2015-05-28	20.07	20.24	19.72	20.16	13264672
2015-05-29	20.05	20.07	19.65	19.65	13437756
2015-06-01	19.75	19.75	19.30	19.35	11548694
2015-06-02	19.52	20.68	19.51	20.46	16644017
2015-06-03	20.46	20.65	19.80	19.87	17067484
2015-06-04	19.65	19.70	19.40	19.52	14532351
2015-06-05	19.36	19.76	19.26	19.65	10893225
2015-06-08	19.90	19.90	19.29	19.40	11498512
2015-06-09	19.60	20.22	19.53	20.02	15810277
2015-06-10	20.54	20.78	20.45	20.56	15533919
2015-06-11	20.36	20.40	19.80	19.93	12578945
2015-06-12	19.85	19.87	19.52	19.81	9426628
2015-06-15	19.43	19.95	19.42	19.59	17871665
2015-06-16	19.56	19.93	19.31	19.80	10145856
2015-06-17	19.96	20.13	19.54	20.02	10482957
2015-06-18	20.25	20.35	19.72	20.13	12247982
2015-06-19	19.91	20.03	19.69	19.77	15734698
2015-06-22	19.70	19.80	19.39	19.40	12619545
2015-06-23	19.40	20.15	19.38	20.11	16277914
2015-06-24	20.16	21.17	20.15	20.56	23128274
2015-06-25	20.40	20.66	19.57	19.74	17142496
2015-06-26	19.63	20.06	19.53	19.94	17434856
2015-06-29	19.70	19.96	19.36	19.38	13466283
2015-06-30	19.48	19.52	18.51	18.62	22002794
2015-07-01	18.58	18.81	18.21	18.40	14112866
2015-07-02	18.60	18.84	18.27	18.40	13265693
2015-07-06	17.89	18.12	17.51	17.84	18450828
2015-07-07	17.37	17.37	16.00	17.25	44548096
2015-07-08	17.15	17.29	16.35	16.50	20571941
2015-07-09	17.17	17.34	16.76	16.78	17844552
2015-07-10	17.30	17.50	16.67	16.74	14907697
2015-07-13	16.59	17.01	16.26	16.92	16280907
2015-07-14	16.73	17.21	16.60	17.11	14889466
2015-07-15	17.11	17.16	16.27	16.41	17214995
2015-07-16	16.65	16.67	16.10	16.30	12697872
2015-07-17	16.17	16.17	15.55	15.88	18846972
2015-07-20	15.51	15.67	14.91	15.05	35635032
2015-07-21	15.25	16.25	15.20	15.72	27647883
2015-07-22	15.51	15.56	14.86	15.06	28339646
2015-07-23	15.32	15.39	13.30	13.64	60229713
2015-07-24	13.45	13.46	12.17	12.29	56994289
2015-07-27	11.95	12.56	11.16	11.37	64856680
2015-07-28	11.76	12.69	11.62	12.33	51813331
2015-07-29	12.36	12.60	12.18	12.50	32226340
2015-07-30	12.30	12.49	11.57	11.84	29185421
2015-07-31	12.10	12.15	11.58	11.75	18926693
2015-08-03	11.64	11.67	11.12	11.20	22812574
2015-08-04	11.52	11.68	10.93	11.04	22773461
2015-08-05	11.47	11.87	10.90	10.93	41019214
2015-08-06	10.84	11.30	10.72	11.21	28172348
2015-08-07	11.07	11.25	10.48	10.53	26792244
2015-08-10	10.11	11.69	10.10	11.65	40044705
2015-08-11	11.05	11.06	10.00	10.22	47011622
2015-08-12	10.05	10.38	9.88	10.25	35707667
2015-08-13	10.19	10.28	9.96	10.07	27176612
2015-08-14	10.09	10.36	10.01	10.03	19115633
2015-08-17	9.92	10.30	9.92	10.24	29758385
2015-08-18	9.97	10.05	9.81	9.92	44885096
2015-08-19	9.85	9.87	9.59	9.73	41990419
2015-08-20	9.99	10.12	9.59	9.71	45135730
2015-08-21	9.74	9.80	9.48	9.58	29974377
2015-08-24	8.67	9.42	8.16	8.68	35840529
2015-08-25	9.25	9.26	8.24	8.24	37157628
2015-08-26	8.25	8.29	7.76	7.92	52994973
2015-08-27	8.63	10.48	8.56	10.19	107966670
2015-08-28	11.33	11.48	10.31	10.50	110214011
2015-08-31	10.35	10.83	10.17	10.64	58259712
2015-09-01	10.11	10.39	9.65	9.77	42543148
2015-09-02	10.05	10.05	9.50	9.90	36488436
2015-09-03	10.02	10.35	9.86	10.13	40838104
2015-09-04	9.79	9.91	9.51	9.71	30074163
2015-09-08	10.21	10.58	10.08	10.40	66046099
2015-09-09	10.77	11.18	10.41	10.73	44865090
2015-09-10	10.82	11.34	10.78	11.27	54185278
2015-09-11	11.31	11.64	11.10	11.40	41622600
2015-09-14	11.17	11.54	10.88	11.16	28249276
2015-09-15	11.13	11.48	11.11	11.29	28015822
2015-09-16	11.45	11.87	11.39	11.84	29949949
2015-09-17	11.66	12.59	11.56	12.05	48932866
2015-09-18	11.34	11.43	10.54	10.88	79177921
2015-09-21	10.77	10.90	10.51	10.53	43161268
2015-09-22	9.97	10.78	9.72	10.59	91540344
2015-09-23	10.62	10.67	9.96	10.00	34038842
2015-09-24	9.70	10.14	9.57	9.99	46986586
2015-09-25	10.06	10.08	9.60	9.80	46429898
2015-09-28	9.36	9.37	8.62	8.91	49501557
2015-09-29	8.97	9.26	8.96	9.11	27293097
2015-09-30	9.27	9.78	9.25	9.69	42200470
2015-10-01	9.91	10.14	9.51	9.82	31312840
2015-10-02	9.71	10.66	9.62	10.62	39607295
2015-10-05	10.54	11.29	10.51	11.18	38489357
2015-10-06	11.43	11.93	11.30	11.83	53933976
2015-10-07	12.23	13.44	12.23	13.01	93834626
2015-10-08	12.95	13.62	12.71	13.46	52374299
2015-10-09	13.89	14.20	13.17	13.49	51723427
2015-10-12	13.54	13.54	12.53	12.94	30719229
2015-10-13	12.31	13.15	12.12	12.73	30954814
2015-10-14	12.83	13.09	12.47	13.06	27640236
2015-10-15	12.92	13.20	12.84	13.00	25938341
2015-10-16	13.06	13.06	12.25	12.44	29304270
2015-10-19	12.21	12.40	11.77	12.03	25838725
2015-10-20	11.93	12.39	11.83	12.24	23307601
2015-10-21	12.29	12.35	11.87	11.95	24971297
2015-10-22	11.54	12.80	11.53	12.02	36187310
2015-10-23	12.19	12.28	11.78	12.13	25782757
2015-10-26	12.14	12.31	11.98	12.02	13577912
2015-10-27	11.82	11.99	11.32	11.61	23378673
2015-10-28	11.42	12.36	11.40	11.78	32522539
2015-10-29	11.58	12.00	11.53	11.63	19680315
2015-10-30	11.70	12.05	11.56	11.77	21816319
2015-11-02	11.79	12.05	11.61	11.82	23080960
2015-11-03	11.82	12.68	11.81	12.41	35032345
2015-11-04	12.65	12.75	11.77	12.02	30393759
2015-11-05	11.77	11.86	11.21	11.48	36803916
2015-11-06	11.17	11.25	10.61	10.75	35330257
2015-11-09	10.73	10.88	10.13	10.49	28849338
2015-11-10	10.37	10.37	9.80	9.83	35554891
2015-11-11	9.91	9.92	9.02	9.31	40818899
2015-11-12	8.86	9.18	8.60	8.77	47068972
2015-11-13	8.97	8.99	8.64	8.68	32314299
2015-11-16	8.71	8.92	8.61	8.86	30302088
2015-11-17	8.94	8.97	8.33	8.39	32672508
2015-11-18	8.53	8.80	8.45	8.77	32434034
2015-11-19	8.80	8.85	8.40	8.41	27405164
2015-11-20	8.44	8.58	8.00	8.25	34819722
2015-11-23	8.20	8.20	7.94	8.00	36508626
2015-11-24	8.19	8.40	8.01	8.30	48025065
2015-11-25	8.16	8.49	8.00	8.10	29689522
2015-11-27	8.13	8.25	8.03	8.10	14910850
2015-11-30	8.11	8.48	8.03	8.18	34106230
2015-12-01	8.25	8.41	8.13	8.33	32791071
2015-12-02	8.23	8.23	7.80	7.83	45182248
2015-12-03	7.85	7.98	7.63	7.68	45469069
2015-12-04	7.65	7.92	7.54	7.85	45599500
2015-12-07	7.63	7.63	7.19	7.23	45849090
2015-12-08	7.06	7.06	6.63	6.74	57811488
2015-12-09	6.96	7.48	6.90	6.99	60700203
2015-12-10	7.07	7.45	6.93	7.36	47513636
2015-12-11	7.16	7.29	6.83	6.90	69255161
2015-12-14	6.85	6.95	6.43	6.46	57263385
2015-12-15	6.57	6.79	6.46	6.52	47366514
2015-12-16	6.63	6.86	6.53	6.69	50323764
2015-12-17	6.57	6.64	6.10	6.12	53127460
2015-12-18	6.29	6.48	6.08	6.21	95926297
2015-12-21	6.31	6.48	6.13	6.24	42811187
2015-12-22	6.28	6.46	6.23	6.42	41029122
2015-12-23	6.70	7.53	6.70	7.45	76683986
2015-12-24	7.53	7.64	7.26	7.57	23225204
2015-12-28	7.33	7.33	6.81	6.85	42708421
2015-12-29	7.15	7.29	6.86	6.97	35517296
2015-12-30	6.74	6.94	6.68	6.77	26421050
2015-12-31	6.69	6.93	6.68	6.77	24444702
2016-01-04	6.60	6.76	6.30	6.55	43095337
2016-01-05	6.62	6.73	6.51	6.71	37753355
2016-01-06	6.37	6.47	6.13	6.17	45365148
2016-01-07	5.98	6.04	5.43	5.61	66615374
2016-01-08	5.67	5.71	5.36	5.41	44313117
2016-01-11	5.40	5.42	4.23	4.31	117668158
2016-01-12	4.47	4.58	3.65	4.11	141597290
2016-01-13	4.18	4.28	3.70	3.74	64602084
2016-01-14	3.81	4.23	3.78	4.20	77708626
2016-01-15	3.80	4.35	3.77	4.35	73161611
2016-01-19	4.58	4.58	3.92	3.96	59831179
2016-01-20	3.77	4.13	3.52	4.07	88547324
2016-01-21	4.14	4.43	3.97	4.33	61101958
2016-01-22	4.59	4.66	3.80	3.94	108842480
2016-01-25	3.87	4.00	3.81	3.94	51509400
2016-01-26	4.40	4.42	3.83	4.20	92191383
2016-01-27	4.06	5.08	4.02	4.65	96210260
2016-01-28	4.80	4.88	4.21	4.42	66871276
2016-01-29	4.44	4.75	4.37	4.60	42051023
2016-02-01	4.50	4.82	4.33	4.74	48326080
2016-02-02	4.60	4.65	4.26	4.35	31670502
2016-02-03	4.43	4.85	4.35	4.85	44286748
2016-02-04	5.10	6.03	5.09	5.72	116330413
2016-02-05	5.57	5.98	5.45	5.68	71788485
2016-02-08	5.46	5.93	5.17	5.27	64931780
2016-02-09	5.12	5.40	4.97	5.00	44787544
2016-02-10	4.95	5.13	4.78	4.98	33858429
2016-02-11	4.81	5.08	4.65	4.89	38089339
2016-02-12	5.12	5.75	5.08	5.53	44606675
2016-02-16	5.82	6.38	5.80	6.37	77117295
2016-02-17	6.63	7.60	6.60	7.16	103893267
2016-02-18	7.40	7.42	6.65	7.15	59753247
2016-02-19	6.98	7.17	6.75	6.92	38902968
2016-02-22	7.27	7.97	7.27	7.93	75370010
2016-02-23	7.55	7.74	7.15	7.24	59132651
2016-02-24	6.74	7.26	6.55	7.20	57160505
2016-02-25	7.14	7.34	6.79	7.12	35430464
2016-02-26	7.70	7.80	7.31	7.43	48368757
2016-02-29	7.69	7.84	7.51	7.63	49138936
2016-03-01	7.84	7.88	7.26	7.76	54255032
2016-03-02	7.82	9.02	7.79	8.97	84921063
2016-03-03	8.66	9.20	8.46	9.11	66759722
2016-03-04	9.32	10.50	9.17	9.74	104910229
2016-03-07	9.77	10.20	9.51	9.86	63733543
2016-03-08	9.37	9.42	8.56	8.66	58450093
2016-03-09	8.91	9.23	8.47	9.15	49123185
2016-03-10	8.86	9.65	8.75	9.60	55763162
2016-03-11	9.85	9.88	9.41	9.55	40933671
2016-03-14	9.60	9.60	9.55	9.60	11400
2016-03-15	9.45	9.49	9.03	9.27	36391843
2016-03-16	9.25	10.28	9.22	10.22	49299221
2016-03-17	10.43	11.07	10.06	10.90	52936493
2016-03-18	11.04	11.45	10.44	10.76	79254277
2016-03-21	10.65	10.93	10.35	10.80	31281017
2016-03-22	10.56	11.20	10.43	10.99	31084057
2016-03-23	10.57	10.72	9.73	9.75	48664267
2016-03-24	9.37	10.15	9.10	10.11	52654336
2016-03-28	10.25	10.48	9.73	10.14	35325198
2016-03-29	9.71	10.30	9.41	10.14	44196028
2016-03-30	10.36	10.59	9.99	10.29	46864000
2016-03-31	10.13	10.46	10.13	10.34	32935761
2016-04-01	9.92	10.00	9.59	9.89	41414882
2016-04-04	9.91	10.09	9.39	9.42	38726481
2016-04-05	9.26	9.62	9.22	9.34	32380229
2016-04-06	9.47	9.65	9.10	9.61	37254429
2016-04-07	9.28	9.51	8.76	8.85	61208474
2016-04-08	9.17	9.53	9.02	9.33	37149720
2016-04-11	9.58	9.88	9.51	9.76	33180522
2016-04-12	10.03	10.48	9.90	10.43	59355984
2016-04-13	10.74	11.23	10.72	10.82	55023440
2016-04-14	10.85	11.07	10.54	10.73	37776267
2016-04-15	10.47	10.93	10.35	10.86	29413344
2016-04-18	10.48	11.09	10.22	11.02	41040801
2016-04-19	11.07	12.02	11.06	12.01	63163170
2016-04-20	11.95	12.69	11.82	12.36	61970012
2016-04-21	12.59	12.70	11.47	11.52	66031823
2016-04-22	11.76	12.05	11.43	11.67	53047819
2016-04-25	11.59	11.76	11.16	11.35	35788277
2016-04-26	11.29	11.60	10.56	11.48	56657504
2016-04-27	11.69	12.67	11.59	12.65	58402294
2016-04-28	12.66	13.36	12.61	12.66	62677256
2016-04-29	13.11	14.06	13.05	14.00	74593037
2016-05-02	14.03	14.04	13.31	13.55	46207744
2016-05-03	13.04	13.08	12.00	12.01	58883710
2016-05-04	12.14	12.51	11.58	11.80	48190009
2016-05-05	12.09	12.22	11.08	11.29	50166277
2016-05-06	11.14	12.12	11.13	11.79	51550279
2016-05-09	11.20	11.24	10.37	10.52	51361653
2016-05-10	10.79	10.98	10.51	10.86	25960635
2016-05-11	11.02	11.94	11.00	11.61	46766884
2016-05-12	11.67	11.98	10.83	11.03	48043349
2016-05-13	10.96	11.37	10.29	10.41	43793125
2016-05-16	10.78	11.46	10.78	11.04	43789670
2016-05-17	11.30	11.90	11.09	11.51	60441157
2016-05-18	11.23	11.48	10.35	10.54	55619682
2016-05-19	10.33	11.02	10.22	10.98	48054297
2016-05-20	11.13	11.36	10.87	11.08	42726676
2016-05-23	10.80	11.45	10.72	11.38	41996285
2016-05-24	11.41	11.51	11.03	11.11	37960483
2016-05-25	11.39	11.73	11.11	11.65	45726544
2016-05-26	11.91	12.04	11.28	11.34	31390564
2016-05-27	11.35	11.42	10.96	11.14	28617031
2016-05-31	11.06	11.50	11.03	11.08	34439853
2016-06-01	10.80	10.87	10.27	10.60	43762732
2016-06-02	10.49	10.71	10.35	10.66	29646145
2016-06-03	11.00	11.28	10.91	11.11	34801475
2016-06-06	11.38	11.68	11.37	11.65	43488349
2016-06-07	11.32	11.47	11.17	11.24	32146267
2016-06-08	11.64	11.92	11.56	11.58	37432758
2016-06-09	11.21	11.21	10.78	10.90	49003555
2016-06-10	10.53	10.68	10.26	10.36	38323822
2016-06-13	10.25	10.71	10.24	10.40	25648132
2016-06-14	10.30	10.45	9.82	10.21	33249945
2016-06-15	10.64	11.30	10.60	11.00	62845107
2016-06-16	10.81	10.82	10.32	10.78	39528419
2016-06-17	11.03	11.40	10.98	11.14	40800100
2016-06-20	11.47	11.91	11.42	11.55	38890224
2016-06-21	11.48	11.66	11.25	11.61	28845014
2016-06-22	11.81	11.90	11.36	11.50	36900077
2016-06-23	11.72	11.93	11.62	11.77	33441226
2016-06-24	11.02	11.11	10.51	10.58	54028498
2016-06-27	10.56	10.56	9.99	10.13	30101127
2016-06-28	10.62	10.92	10.52	10.69	41865561
2016-06-29	10.87	11.08	10.76	10.77	29320236
2016-06-30	10.85	11.18	10.61	11.14	33685284
2016-07-01	11.04	11.50	10.94	11.35	27441718
2016-07-05	11.10	11.18	10.34	10.50	38153836
2016-07-06	10.45	10.90	10.27	10.89	29891349
2016-07-07	11.07	11.41	10.56	10.67	38483315
2016-07-08	10.93	11.24	10.81	11.20	36040131
2016-07-11	11.40	11.89	11.37	11.65	33360500
2016-07-12	12.05	12.98	12.02	12.90	59009703
2016-07-13	12.80	13.00	12.42	12.96	44432181
2016-07-14	13.03	13.22	12.68	12.95	31588304
2016-07-15	13.03	13.25	12.91	13.11	24296523
2016-07-18	12.91	13.15	12.60	13.14	22242739
2016-07-19	12.92	12.95	12.40	12.45	27143642
2016-07-20	12.11	12.40	11.69	12.30	39267735
2016-07-21	12.50	12.89	12.44	12.87	34293023
2016-07-22	12.78	12.88	12.53	12.67	23434861
2016-07-25	12.62	12.62	12.17	12.38	29515391
2016-07-26	11.60	12.84	11.25	12.68	71538388
2016-07-27	12.89	13.59	12.80	13.06	51487566
2016-07-28	13.13	13.20	12.72	12.94	24785448
2016-07-29	12.76	13.04	12.63	12.96	28956254
2016-08-01	13.01	13.04	12.41	12.48	26279379
2016-08-02	12.64	12.70	12.21	12.40	24142208
2016-08-03	12.20	12.58	12.03	12.39	24941720
2016-08-04	12.23	12.60	12.20	12.32	23465725
2016-08-05	12.32	12.37	11.88	12.23	36713630
2016-08-08	12.49	12.73	12.28	12.29	29715362
2016-08-09	12.28	12.50	12.03	12.09	20165775
2016-08-10	12.47	12.50	12.00	12.02	21346459
2016-08-11	12.15	12.20	11.93	12.11	21594116
2016-08-12	12.00	12.18	11.72	11.82	23264130
2016-08-15	11.95	12.28	11.93	12.17	20601798
2016-08-16	12.36	12.36	12.05	12.08	20214274
2016-08-17	11.98	12.05	11.78	12.00	20372013
2016-08-18	12.20	12.27	12.04	12.23	20883112
2016-08-19	12.06	12.08	11.89	11.97	17288342
2016-08-22	11.75	11.93	11.51	11.83	20362896
2016-08-23	11.95	12.20	11.79	11.98	25074134
2016-08-24	11.82	11.86	11.04	11.08	44040575
2016-08-25	11.08	11.30	10.89	11.09	31324983
2016-08-26	11.24	11.58	10.82	10.89	32804817
2016-08-29	10.82	11.12	10.80	10.98	18349130
2016-08-30	10.94	10.97	10.45	10.56	28234679
2016-08-31	10.43	10.52	10.18	10.29	32235956
2016-09-01	10.32	10.47	10.18	10.35	20780182
2016-09-02	10.63	10.83	10.39	10.48	23683507
2016-09-06	10.60	10.81	10.52	10.72	21368613
2016-09-07	10.71	10.83	10.49	10.60	18440350
2016-09-08	10.62	10.71	10.28	10.62	29252616
2016-09-09	10.48	10.55	10.17	10.27	28929016
2016-09-12	10.01	11.14	9.90	11.08	59990538
2016-09-13	10.65	10.68	9.97	10.15	52886516
2016-09-14	10.09	10.18	9.70	9.80	48079292
2016-09-15	9.81	9.95	9.43	9.78	40676682
2016-09-16	9.60	9.99	9.51	9.94	36057913
2016-09-19	10.12	10.20	9.87	10.01	27244727
2016-09-20	9.97	10.13	9.80	9.95	24404841
2016-09-21	10.14	10.58	10.12	10.54	30400519
2016-09-22	10.84	11.13	10.82	10.98	36711220
2016-09-23	10.88	11.05	10.62	10.63	22336624
2016-09-26	10.69	10.87	10.47	10.51	24061045
2016-09-27	10.33	10.36	9.99	10.21	24690612
2016-09-28	10.41	10.92	10.27	10.91	29769499
2016-09-29	10.74	11.05	10.56	10.69	25147855
2016-09-30	10.83	11.11	10.80	10.86	26469580
2016-10-03	10.98	11.20	10.67	10.69	25503738
2016-10-04	10.75	10.78	10.25	10.39	28037615
2016-10-05	10.45	10.79	10.45	10.67	22154297
2016-10-06	10.51	10.61	10.30	10.30	18075601
2016-10-07	10.57	10.64	10.00	10.13	34391769
2016-10-10	10.29	10.42	10.14	10.19	18684096
2016-10-11	10.08	10.08	9.78	9.87	28841619
2016-10-12	9.84	10.15	9.80	10.05	18499703
2016-10-13	9.54	9.74	9.24	9.64	47867285
2016-10-14	9.78	9.93	9.56	9.66	26033346
2016-10-17	9.52	9.75	9.50	9.52	15204577
2016-10-18	9.71	9.80	9.53	9.72	17424199
2016-10-19	9.80	10.18	9.54	10.02	34139144
2016-10-20	9.82	10.29	9.64	10.21	39952284
2016-10-21	10.01	10.25	9.96	10.04	20960781
2016-10-24	10.15	10.23	9.85	10.18	28168101
2016-10-25	10.44	11.00	10.35	10.55	53878510
2016-10-26	10.45	10.67	10.33	10.58	24182209
2016-10-27	10.64	10.81	10.49	10.69	23653726
2016-10-28	10.78	11.18	10.76	10.93	36062397
2016-10-31	10.97	11.20	10.85	11.18	26120628
2016-11-01	11.31	11.37	11.02	11.15	24629497
2016-11-02	10.99	11.22	10.61	10.62	28242608
2016-11-03	10.73	11.00	10.63	10.73	19241163
2016-11-04	10.65	11.24	10.50	11.05	27925373
2016-11-07	11.42	11.45	11.11	11.29	31038402
2016-11-08	11.30	12.16	11.24	12.09	60822605
2016-11-09	12.91	13.22	12.78	13.07	79913067
2016-11-10	13.71	14.15	13.59	13.80	82428388
2016-11-11	14.12	14.26	13.10	13.94	72348892
2016-11-14	14.04	14.05	13.55	13.92	36173630
2016-11-15	13.50	14.01	13.46	13.99	36880523
2016-11-16	13.70	13.96	13.50	13.80	29531116
2016-11-17	13.85	14.02	13.62	13.80	26257448
2016-11-18	13.79	13.91	13.57	13.73	18153210
2016-11-21	14.21	14.54	14.15	14.51	44386705
2016-11-22	14.84	15.18	14.77	15.12	51126985
2016-11-23	14.88	16.42	14.85	16.21	68779350
2016-11-25	16.34	16.35	15.82	16.00	29522130
2016-11-28	15.88	16.04	15.57	15.78	28522078
2016-11-29	15.24	15.47	14.85	14.97	40857509
2016-11-30	15.40	15.62	15.06	15.35	41712223
2016-12-01	15.50	15.84	14.98	15.03	31831729
2016-12-02	14.97	15.65	14.93	15.42	27354571
2016-12-05	15.80	15.99	15.53	15.87	35554012
2016-12-06	15.63	15.96	15.60	15.89	24449153
2016-12-07	16.00	16.08	15.18	15.43	39354714
2016-12-08	15.64	15.77	15.28	15.60	28295997
2016-12-09	15.81	16.08	15.56	15.75	25150243
2016-12-12	15.94	15.96	15.24	15.36	24466689
2016-12-13	15.30	15.47	14.52	15.04	35342225
2016-12-14	14.87	15.14	14.56	14.65	28511984
2016-12-15	14.35	14.97	14.28	14.61	29535472
2016-12-16	14.44	14.56	13.83	13.83	60084027
2016-12-19	13.60	13.74	13.26	13.55	37707656
2016-12-20	13.59	14.29	13.57	14.16	24891055
2016-12-21	14.29	14.29	13.97	14.05	15014110
2016-12-22	13.99	14.30	13.78	13.80	17898073
2016-12-23	13.67	13.90	13.63	13.81	12591035
2016-12-27	13.95	14.12	13.72	13.76	15942795
2016-12-28	13.97	14.02	13.51	13.57	18482648
2016-12-29	13.56	13.61	13.30	13.48	15290842
2016-12-30	13.58	13.74	13.13	13.19	16761793
2017-01-03	13.49	13.90	13.41	13.78	28586188
2017-01-04	14.09	14.84	13.94	14.83	36310930
2017-01-05	14.68	15.29	14.41	14.62	34955976
2017-01-06	14.73	15.00	14.57	14.90	24449133
2017-01-09	14.85	14.93	14.62	14.68	17294280
2017-01-10	15.32	15.73	15.22	15.55	44241249
2017-01-11	15.55	15.94	15.23	15.87	29752310
2017-01-12	15.61	15.66	15.18	15.27	33940159
2017-01-13	15.26	15.28	14.51	15.19	33977849
2017-01-17	15.29	15.33	14.91	15.06	19347271
2017-01-18	15.08	15.39	14.98	15.24	18655619
2017-01-19	15.16	15.41	15.07	15.26	13263674
2017-01-20	15.33	15.51	15.28	15.51	17979935
2017-01-23	15.72	15.75	15.51	15.72	19894020
2017-01-24	16.30	17.06	16.11	17.02	56815423
2017-01-25	16.44	16.65	15.81	16.50	70068299
2017-01-26	16.16	16.38	15.74	15.84	41495515
2017-01-27	15.89	16.58	15.81	16.37	31577656
2017-01-30	16.10	16.28	15.95	16.25	27102295
2017-01-31	16.56	16.70	16.33	16.65	25332208
2017-02-01	16.63	16.89	16.41	16.84	21112308
2017-02-02	16.69	16.89	16.61	16.81	18116287
2017-02-03	16.50	16.75	15.71	15.83	56828557
2017-02-06	16.02	16.15	15.71	16.00	22979876
2017-02-07	16.01	16.08	15.41	15.52	38360163
2017-02-08	15.40	15.79	15.23	15.53	30199430
2017-02-09	15.55	15.55	15.15	15.39	25927682
2017-02-10	16.41	16.56	15.74	15.80	45535256
2017-02-13	16.02	16.19	15.93	15.96	26657952
2017-02-14	15.80	15.99	15.56	15.90	23518043
2017-02-15	15.66	15.77	15.35	15.37	30520198
2017-02-16	15.33	15.44	15.01	15.07	24698308
2017-02-17	15.22	15.31	14.80	14.91	24176882
2017-02-21	14.64	14.64	13.92	14.13	66063595
2017-02-22	13.90	14.06	13.57	13.73	36811039
2017-02-23	13.82	14.04	13.42	13.48	30485470
2017-02-24	13.34	13.61	13.16	13.25	27410691
2017-02-27	13.37	13.63	13.18	13.27	32200931
2017-02-28	13.24	13.63	13.23	13.40	28928001
2017-03-01	13.78	14.00	13.61	13.99	32917364
2017-03-02	13.94	13.97	13.29	13.31	23774943
2017-03-03	13.42	13.42	13.03	13.20	21339149
2017-03-06	12.92	12.95	12.53	12.90	27150749
2017-03-07	12.90	13.00	12.54	12.69	19159571
2017-03-08	12.71	12.79	12.35	12.44	21032980
2017-03-09	12.23	12.53	12.18	12.40	21402349
2017-03-10	12.55	12.62	12.20	12.37	22451328
2017-03-13	12.63	12.82	12.46	12.56	20029861
2017-03-14	12.40	12.46	12.17	12.27	19534172
2017-03-15	12.39	12.97	12.33	12.89	24788215
2017-03-16	13.14	13.16	12.75	12.82	17108526
2017-03-17	12.92	13.14	12.65	12.76	27520330
2017-03-20	12.72	12.90	12.49	12.73	14907246
2017-03-21	13.02	13.17	12.53	12.57	29225333
2017-03-22	12.63	13.06	12.58	12.86	19652551
2017-03-23	12.83	12.98	12.65	12.83	16116075
2017-03-24	12.81	12.93	12.72	12.81	10865643
2017-03-27	12.24	12.32	11.91	12.21	35709349
2017-03-28	12.21	12.66	12.15	12.57	23007997
2017-03-29	12.52	12.84	12.45	12.72	16076479
2017-03-30	12.75	13.53	12.74	13.31	34529100
2017-03-31	13.23	13.59	13.21	13.36	22923470
2017-04-03	13.50	13.53	13.01	13.24	21671994
2017-04-04	13.56	13.63	13.32	13.54	21494823
2017-04-05	13.73	13.83	13.37	13.44	19101883
2017-04-06	13.53	13.72	13.35	13.56	12784662
2017-04-07	13.41	13.57	13.28	13.37	21470410
2017-04-10	13.35	13.62	13.34	13.52	11135017
2017-04-11	13.57	13.65	13.37	13.62	12461486
2017-04-12	13.44	13.46	12.78	12.88	22638466
2017-04-13	12.86	13.02	12.61	12.72	14922720
2017-04-17	12.80	12.80	12.50	12.75	10973759
2017-04-18	12.58	12.70	12.32	12.47	17638363
2017-04-19	12.61	12.64	12.27	12.35	16534191
2017-04-20	12.48	12.67	12.36	12.51	16023857
2017-04-21	12.46	12.48	12.03	12.23	27654427
2017-04-24	12.43	12.62	12.21	12.23	32419786
2017-04-25	12.52	13.36	12.39	13.10	50570501
2017-04-26	13.02	13.79	12.88	13.50	31412491
2017-04-27	13.45	13.47	13.00	13.01	23733428
2017-04-28	13.16	13.19	12.73	12.75	22831017
2017-05-01	12.78	12.89	12.51	12.54	16787929
2017-05-02	12.48	12.85	12.47	12.72	18076903
2017-05-03	12.40	12.41	11.77	12.02	36592023
2017-05-04	11.70	11.75	11.42	11.68	33475549
2017-05-05	11.71	11.95	11.68	11.80	17988404
2017-05-08	11.69	11.74	11.56	11.67	18821623
2017-05-09	11.78	11.99	11.62	11.63	19405934
2017-05-10	11.75	11.80	11.55	11.72	20503806
2017-05-11	11.86	11.88	11.62	11.68	14786935
2017-05-12	11.63	11.78	11.49	11.51	15584030
2017-05-15	11.73	11.87	11.67	11.75	19741774
2017-05-16	11.86	11.86	11.69	11.77	17739331
2017-05-17	11.65	11.71	11.35	11.43	15935343
2017-05-18	11.31	11.45	11.06	11.29	19232696
2017-05-19	11.40	11.85	11.38	11.73	30059405
2017-05-22	11.74	11.89	11.60	11.83	16212592
2017-05-23	11.80	11.98	11.73	11.88	11651698
2017-05-24	11.95	12.06	11.78	11.90	14719257
2017-05-25	12.00	12.24	11.62	11.70	18881572
2017-05-26	11.69	11.73	11.52	11.67	9747397
2017-05-30	11.76	11.82	11.57	11.67	9876146
2017-05-31	11.53	11.56	11.18	11.49	25307749
2017-06-01	11.47	11.62	11.37	11.45	17577209
2017-06-02	11.30	11.41	11.05	11.29	17869911
2017-06-05	11.20	11.51	11.19	11.42	12541609
2017-06-06	11.45	11.98	11.31	11.85	21800110
2017-06-07	11.90	11.96	11.56	11.72	27296466
2017-06-08	11.67	12.24	11.62	12.06	24323829
2017-06-09	12.06	12.48	12.05	12.36	25821807
2017-06-12	12.36	12.61	12.24	12.34	24309872
2017-06-13	12.28	12.44	12.21	12.36	10095575
2017-06-14	12.46	12.46	12.01	12.09	20053316
2017-06-15	11.97	12.09	11.48	11.50	22286983
2017-06-16	11.50	11.61	11.20	11.42	22596202
2017-06-19	11.51	11.68	11.47	11.59	14190092
2017-06-20	11.40	11.41	11.13	11.24	16799319
2017-06-21	11.29	11.45	11.12	11.21	12554728
2017-06-22	11.19	11.64	11.15	11.45	14726490
2017-06-23	11.53	11.81	11.35	11.76	20746873
2017-06-26	11.90	11.96	11.73	11.82	13970151
2017-06-27	11.98	12.14	11.72	11.72	14693946
2017-06-28	11.86	12.09	11.68	11.99	12231534
2017-06-29	12.10	12.33	11.98	12.08	16256984
2017-06-30	12.12	12.19	11.89	12.01	14791053
2017-07-03	12.08	12.31	12.06	12.20	8517402
2017-07-05	12.20	12.36	11.98	12.17	13966991
2017-07-06	12.09	12.21	11.86	11.89	12965548
2017-07-07	11.92	12.00	11.71	11.90	12151434
2017-07-10	11.82	12.64	11.78	12.52	24245156
2017-07-11	12.52	12.63	12.17	12.58	19193784
2017-07-12	12.42	12.61	12.20	12.27	23912479
2017-07-13	12.34	12.57	12.30	12.48	17865301
2017-07-14	12.51	12.69	12.51	12.60	11896462
2017-07-17	12.78	13.36	12.72	13.00	27319826
2017-07-18	12.98	13.02	12.76	13.00	15330898
2017-07-19	13.03	13.19	12.96	13.11	14094964
2017-07-20	13.12	13.21	12.80	13.04	13210943
2017-07-21	13.04	13.19	12.90	13.01	11718713
2017-07-24	13.01	13.08	12.79	12.96	14713188
2017-07-25	13.35	14.99	13.31	14.87	74121803
2017-07-26	14.69	15.27	14.41	15.06	37215659
2017-07-27	15.06	15.10	14.45	14.50	32957062
2017-07-28	14.50	14.80	14.45	14.60	17858305
2017-07-31	14.80	14.90	14.54	14.62	17123903
2017-08-01	14.60	14.69	14.22	14.49	19010045
2017-08-02	14.14	14.50	14.06	14.37	17689370
2017-08-03	14.34	14.58	14.17	14.37	20389087
2017-08-04	14.45	14.66	14.35	14.41	14822840
2017-08-07	14.56	14.85	14.50	14.70	14260521
2017-08-08	14.63	14.85	14.41	14.47	15750614
2017-08-09	14.47	14.61	14.28	14.59	13142573
2017-08-10	14.47	14.58	14.12	14.15	17626044
2017-08-11	14.00	14.10	13.82	13.96	19768300
2017-08-14	14.09	14.24	13.99	14.15	17354049
2017-08-15	14.00	14.24	13.90	13.97	14954864
2017-08-16	14.28	14.84	14.18	14.77	24242878
2017-08-17	14.62	14.75	14.17	14.20	18107369
2017-08-18	14.06	14.34	13.92	14.15	15434337
2017-08-21	14.54	14.89	14.48	14.73	23227665
2017-08-22	14.91	15.46	14.88	15.07	31871092
2017-08-23	14.99	15.38	14.92	15.29	20105765
2017-08-24	15.29	15.64	15.16	15.49	22765984
2017-08-25	15.71	15.75	15.13	15.29	18066313
2017-08-28	15.40	15.67	15.38	15.53	13379262
2017-08-29	15.50	15.50	14.64	15.21	30041480
2017-08-30	15.15	15.17	14.54	14.56	23625880
2017-08-31	14.83	14.98	14.59	14.78	19899613
2017-09-01	14.93	15.20	14.92	15.07	12883208
2017-09-05	15.23	15.38	14.58	14.79	20277643
2017-09-06	14.50	15.11	14.50	15.06	15729777
2017-09-07	15.06	15.25	14.87	15.21	15432365
2017-09-08	14.97	14.97	14.13	14.24	27484048
2017-09-11	14.48	14.60	14.34	14.39	19728129
2017-09-12	14.30	14.48	14.07	14.30	20798631
2017-09-13	14.02	14.08	13.83	13.94	23721558
2017-09-14	13.85	13.92	13.65	13.86	17270156
2017-09-15	13.82	14.05	13.82	13.88	21270549
2017-09-18	13.90	14.24	13.89	14.13	14095925
2017-09-19	14.15	14.56	13.96	14.48	21264648
2017-09-20	14.53	14.68	13.95	14.18	18449526
2017-09-21	13.93	14.24	13.82	13.98	16535156
2017-09-22	13.90	14.34	13.88	14.06	12562844
2017-09-25	13.99	14.06	13.76	13.89	15655878
2017-09-26	13.98	14.16	13.90	13.99	13522228
2017-09-27	14.10	14.12	13.85	14.00	11806203
2017-09-28	14.00	14.56	13.85	14.42	20050588
2017-09-29	14.40	14.41	13.96	14.04	15716622
2017-10-02	13.98	14.34	13.97	14.34	14783804
2017-10-03	14.42	14.67	14.26	14.64	13404390
2017-10-04	14.68	14.87	14.52	14.53	15923723
2017-10-05	14.87	15.39	14.65	14.75	25632984
2017-10-06	14.61	14.67	14.26	14.33	16569683
2017-10-09	14.30	14.46	14.18	14.32	152347940
2017-10-10	14.49	14.69	14.36	14.41	13055983
2017-10-11	14.36	14.55	14.27	14.43	14388999
2017-10-12	14.53	14.68	14.45	14.51	14161524
2017-10-13	14.80	14.87	14.64	14.75	13737502
2017-10-16	15.26	15.59	15.04	15.27	26131977
2017-10-17	15.02	15.06	14.66	14.93	22915214
2017-10-18	14.78	14.90	14.62	14.83	15252001
2017-10-19	14.73	14.84	14.45	14.81	15985631
2017-10-20	14.92	15.04	14.71	14.83	14307072
2017-10-23	14.85	14.91	14.76	14.81	16018360
2017-10-24	15.00	15.23	14.90	15.23	20956000
2017-10-25	15.26	15.58	14.44	14.70	30437913
2017-10-26	14.83	14.90	14.60	14.69	16863119
2017-10-27	14.23	14.32	13.90	14.13	22873999
2017-10-30	14.06	14.26	13.94	13.94	15066065
2017-10-31	13.94	14.04	13.84	13.98	14397629
2017-11-01	14.40	14.69	14.27	14.38	18478825
2017-11-02	14.27	14.57	14.15	14.23	13059602
2017-11-03	14.20	14.27	14.04	14.15	8681334
2017-11-06	14.33	14.65	14.25	14.64	14020614
2017-11-07	14.49	14.57	14.36	14.55	10558993
2017-11-08	14.62	14.94	14.48	14.86	15949421
2017-11-09	14.64	14.80	14.47	14.72	15859870
2017-11-10	14.73	14.98	14.39	14.41	13518207
2017-11-13	14.33	14.64	14.31	14.43	9908239
2017-11-14	14.28	14.30	13.57	13.80	27677701
2017-11-15	13.59	13.79	13.22	13.63	17992765
2017-11-16	13.71	13.77	13.49	13.62	13654152
2017-11-17	13.51	13.93	13.50	13.86	15334576
2017-11-20	13.74	14.03	13.73	13.95	13823694
2017-11-21	14.10	14.29	14.07	14.15	12985276
2017-11-22	14.23	14.31	14.11	14.24	9338906
2017-11-24	14.28	14.54	14.25	14.35	6136288
2017-11-27	14.25	14.30	13.97	14.09	11047393
2017-11-28	13.96	14.25	13.88	13.94	11794120
2017-11-29	14.07	14.19	13.84	14.01	11271253
2017-11-30	14.10	14.15	13.84	13.92	18073300
2017-12-01	13.94	14.31	13.84	14.11	13706073
2017-12-04	14.25	14.65	14.20	14.05	16978959
2017-12-05	13.92	14.14	13.81	14.11	19535161
2017-12-06	14.11	14.46	14.11	14.35	22659379
2017-12-07	14.20	14.87	14.20	14.97	20610031
2017-12-08	14.97	15.00	14.85	14.97	12024545
2017-12-11	15.05	15.16	14.95	15.02	15508974
2017-12-12	15.15	15.75	15.11	15.71	24138467
2017-12-13	15.70	16.35	15.68	16.32	27314271
2017-12-14	16.32	16.44	16.15	16.19	23485241
2017-12-15	16.39	16.99	16.38	16.98	36565956
2017-12-18	16.98	17.46	16.82	17.35	25429218
2017-12-19	17.28	17.45	17.20	17.33	17764819
2017-12-20	17.52	17.68	17.37	17.66	20886491
2017-12-21	17.80	18.35	17.73	18.18	20761700
2017-12-22	18.19	18.31	18.01	18.10	13649056
2017-12-26	18.10	18.79	18.03	18.67	16561215
2017-12-27	18.73	19.06	18.50	18.69	17299489
2017-12-28	18.84	19.30	18.70	19.27	18291666
2017-12-29	19.37	19.45	18.68	18.96	15589690
2018-01-02	19.05	19.79	18.98	19.77	21899857
2018-01-03	19.81	19.85	19.16	19.47	20673587
2018-01-04	19.63	19.82	19.32	19.74	19540525
2018-01-05	19.69	19.91	19.53	19.90	13870616
2018-01-08	19.96	19.99	19.72	19.81	15237170
2018-01-09	19.78	19.79	18.85	18.92	32628483
2018-01-10	19.07	19.74	19.00	19.51	28035239
2018-01-11	19.64	19.94	19.37	19.88	21236145
2018-01-12	19.94	20.07	19.61	19.75	14187599
2018-01-16	19.50	19.75	19.13	19.32	22835370
2018-01-17	19.34	19.82	19.31	19.77	16886551
2018-01-18	19.70	19.81	19.37	19.40	23340984
2018-01-19	19.48	20.16	19.41	19.96	22636088
2018-01-22	19.85	20.18	19.69	19.99	17637649
2018-01-23	19.60	19.72	18.94	19.55	27792123
2018-01-24	19.89	20.14	19.40	19.60	26374035
2018-01-25	19.96	20.25	19.33	19.82	31662853
2018-01-26	19.70	19.73	19.36	19.54	18346672
2018-01-29	19.50	19.76	19.36	19.63	17668879
2018-01-30	19.47	19.71	19.11	19.13	16342622
2018-01-31	19.44	19.58	19.29	19.50	15107609
2018-02-01	19.45	19.69	19.30	19.45	10716705
2018-02-02	19.26	19.28	17.93	17.97	25449182
2018-02-05	18.14	18.65	17.36	17.65	29891974
2018-02-06	17.24	18.79	17.07	18.74	38602352
2018-02-07	18.37	18.48	17.78	17.86	31024247
2018-02-08	17.87	18.13	16.86	17.16	29904049
2018-02-09	17.44	17.75	16.64	17.57	34794826
2018-02-12	17.74	17.89	17.38	17.57	26314090
2018-02-13	17.65	17.97	17.50	17.80	23234584
2018-02-14	17.56	19.18	17.33	19.12	35128651
2018-02-15	19.27	19.35	18.77	19.12	21663125
2018-02-16	19.04	19.26	18.65	18.73	16549355
2018-02-20	18.32	18.76	18.27	18.43	12946545
2018-02-21	18.44	19.14	18.44	18.73	16481498
2018-02-22	18.93	19.40	18.91	19.16	16885254
2018-02-23	19.17	19.63	19.17	19.55	15111653
2018-02-26	19.60	19.74	19.26	19.53	13857759
2018-02-27	19.40	19.42	18.94	19.09	15050376
2018-02-28	18.98	19.17	18.60	18.60	17068423
2018-03-01	18.75	18.75	18.20	18.54	15127720
2018-03-02	18.28	18.54	18.04	18.32	16260616
2018-03-05	18.19	18.39	18.05	18.19	16410834
2018-03-06	18.60	18.89	18.42	18.70	18429775
2018-03-07	18.35	18.52	18.07	18.12	13955347
2018-03-08	18.03	18.11	17.71	17.87	12134387
2018-03-09	18.11	18.44	18.08	18.43	15467350
2018-03-12	18.39	18.58	18.19	18.56	10999075
2018-03-13	18.71	18.86	18.41	18.48	12003044
2018-03-14	18.82	18.95	18.60	18.66	12497251
2018-03-15	18.63	18.73	18.35	18.41	10488830
2018-03-16	18.50	18.58	18.33	18.36	15208231
2018-03-19	18.26	18.29	17.91	18.05	11531526
2018-03-20	18.16	18.58	18.12	18.49	16664674
2018-03-21	18.60	19.24	18.57	19.18	15725942
2018-03-22	18.90	18.92	18.05	18.05	17976577
2018-03-23	18.14	18.32	17.51	17.52	16437453
2018-03-26	17.73	17.80	17.33	17.75	12987785
2018-03-27	17.87	17.87	17.12	17.24	15943327
2018-03-28	17.22	17.25	16.51	16.75	19249226
2018-03-29	16.88	17.60	16.88	17.57	16127839
2018-04-02	17.57	17.76	16.99	17.14	14724867
2018-04-03	17.16	17.46	17.05	17.38	12783377
2018-04-04	16.90	17.36	16.62	17.34	16268866
2018-04-05	17.47	18.11	17.45	18.11	17297453
2018-04-06	17.81	17.97	17.21	17.33	16346560
2018-04-09	17.45	17.66	17.07	17.43	14785123
2018-04-10	17.92	18.34	17.70	18.20	14465858
2018-04-11	18.10	18.17	17.90	17.93	11123729
2018-04-12	17.84	17.97	17.48	17.86	12857710
2018-04-13	18.00	18.08	17.69	17.87	9706951
2018-04-16	18.09	18.22	17.83	18.16	12325556
2018-04-17	18.19	18.41	18.00	18.30	10121729
2018-04-18	18.82	19.36	18.81	19.18	19424177
2018-04-19	19.18	19.70	18.98	19.57	22122732
2018-04-20	19.59	19.68	19.16	19.36	13230173
2018-04-23	18.96	19.28	18.71	18.81	14924599
2018-04-24	18.40	18.40	15.61	16.08	77548984
2018-04-25	15.93	16.06	15.32	15.37	39947145
2018-04-26	15.50	15.71	15.12	15.63	31647207
2018-04-27	15.33	15.53	15.16	15.32	16203740
2018-04-30	15.32	15.49	15.19	15.21	17564401
2018-05-01	15.12	15.30	14.64	14.95	19461331
2018-05-02	15.23	15.37	14.96	15.11	20459693
2018-05-03	15.28	15.35	14.99	15.21	18971938
2018-05-04	15.12	15.55	15.07	15.42	15428840
2018-05-07	15.48	15.67	15.22	15.26	13111341
2018-05-08	15.19	15.35	14.99	15.30	12799316
2018-05-09	15.39	15.76	15.39	15.68	14097159
2018-05-10	15.92	16.41	15.89	16.22	19718635
2018-05-11	16.27	16.53	16.18	16.27	12881766
2018-05-14	16.35	16.47	16.08	16.20	10837307
2018-05-15	15.98	16.09	15.69	15.96	14673753
2018-05-16	16.08	16.90	16.07	16.64	18976008
2018-05-17	16.67	16.98	16.66	16.78	18221791
2018-05-18	16.70	17.17	16.69	16.87	16113200
2018-05-21	17.07	17.11	16.55	16.69	13431083
2018-05-22	16.94	17.78	16.66	17.17	27675867
2018-05-23	17.07	17.38	16.80	17.35	18864461
2018-05-24	17.30	17.52	17.08	17.38	13009984
2018-05-25	17.20	17.30	16.94	17.08	9003251
2018-05-29	16.82	17.20	16.61	16.65	12993437
2018-05-30	16.81	17.24	16.72	17.12	13255720
2018-05-31	17.24	17.37	16.87	16.90	15414435
2018-06-01	17.17	17.34	16.94	17.12	12801990
2018-06-04	17.26	17.46	17.14	17.21	9196275
2018-06-05	17.35	17.76	17.29	17.65	14530758
2018-06-06	17.83	18.23	17.68	18.20	20784776
2018-06-07	18.19	18.38	17.68	17.93	15733478
2018-06-08	17.95	18.14	17.86	18.03	10326209
2018-06-11	17.95	18.37	17.90	18.19	12672637
2018-06-12	18.11	18.18	17.67	17.86	11926324
2018-06-13	17.90	18.09	17.67	17.81	9608098
2018-06-14	17.92	17.99	17.51	17.58	12549356
2018-06-15	17.35	17.35	16.64	16.89	22848293
2018-06-18	16.70	16.91	16.57	16.80	13392693
2018-06-19	16.38	16.44	15.89	16.26	17789140
2018-06-20	16.35	16.44	16.11	16.30	11160275
2018-06-21	16.27	16.56	16.26	16.36	12194658
2018-06-22	16.69	16.79	16.39	16.44	20612124
2018-06-25	16.19	16.31	15.46	15.74	14838875
2018-06-26	15.80	16.27	15.66	16.25	16299997
2018-06-27	16.31	17.02	16.24	16.90	24679162
2018-06-28	16.68	16.92	16.22	16.79	17572541
2018-06-29	17.00	17.46	16.96	17.26	19796790
2018-07-02	17.02	17.17	16.79	17.16	14426426
2018-07-03	17.20	17.55	16.93	17.07	8460045
2018-07-05	17.07	17.37	16.66	16.97	17618050
2018-07-06	16.92	17.62	16.69	17.51	15284344
2018-07-09	17.86	18.13	17.56	18.11	16786025
2018-07-10	17.95	18.14	17.83	18.11	15083804
2018-07-11	17.52	17.73	17.21	17.36	26590642
2018-07-12	17.67	17.80	17.20	17.29	20100357
2018-07-13	17.03	17.13	16.46	16.80	26064350
2018-07-16	16.82	16.95	16.54	16.77	15983337
2018-07-17	16.70	17.04	16.67	16.77	15905015
2018-07-18	16.75	17.20	16.38	17.08	19202554
2018-07-19	16.45	16.47	15.65	15.80	38238693
2018-07-20	15.78	16.15	15.67	15.75	20514876
2018-07-23	15.78	16.03	15.49	15.83	21358540
2018-07-24	16.53	16.59	15.99	16.07	28247002
2018-07-25	16.08	16.43	15.06	15.86	35132765
2018-07-26	15.80	16.00	15.73	15.97	13221227
2018-07-27	16.05	16.27	15.81	15.99	11690379
2018-07-30	16.00	16.30	16.00	16.08	9135517
2018-07-31	16.24	16.62	16.20	16.50	12271040
2018-08-01	16.12	16.16	15.57	15.58	19388938
2018-08-02	15.41	15.52	15.23	15.43	20206505
2018-08-03	15.58	15.85	15.52	15.71	11971007
2018-08-06	15.52	15.53	15.22	15.40	16632698
2018-08-07	15.70	15.81	15.34	15.36	11081782
2018-08-08	15.41	15.59	15.28	15.39	13129817
2018-08-09	15.74	15.76	15.29	15.31	15046440
2018-08-10	15.11	15.21	15.02	15.11	13921791
2018-08-13	15.20	15.26	14.91	14.92	16222340
2018-08-14	14.97	15.13	14.60	14.80	16722970
2018-08-15	14.21	14.32	13.28	13.66	35976367
2018-08-16	13.88	14.24	13.74	13.77	17867196
2018-08-17	13.79	14.02	13.53	13.97	21904652
2018-08-20	14.14	14.21	13.83	14.12	12682984
2018-08-21	14.15	14.44	14.06	14.32	15806034
2018-08-22	14.40	14.57	14.23	14.53	12230372
2018-08-23	14.34	14.35	13.97	14.18	17069066
2018-08-24	14.54	14.79	14.36	14.47	13288903
2018-08-27	14.47	14.84	14.45	14.73	10476658
2018-08-28	14.92	14.96	14.59	14.66	12144195
2018-08-29	14.58	14.79	14.42	14.67	10064096
2018-08-30	14.47	14.51	14.03	14.15	15530834
2018-08-31	14.10	14.31	13.95	14.05	14284823
2018-09-04	13.63	13.73	13.39	13.48	19908405
2018-09-05	13.54	13.74	13.40	13.67	17341680
2018-09-06	13.81	13.99	13.50	13.57	13986275
2018-09-07	13.37	13.56	13.05	13.18	26776349
2018-09-10	13.29	13.41	13.18	13.20	11848912
2018-09-11	12.85	13.09	12.18	13.04	15438414
2018-09-12	13.11	13.78	13.03	13.63	25530616
2018-09-13	13.96	14.05	13.50	13.58	15259597
2018-09-14	13.64	13.89	13.52	13.69	13819794
2018-09-17	13.70	13.98	13.66	13.72	13739941
2018-09-18	14.00	14.25	13.92	14.01	21543149
2018-09-19	14.12	14.66	14.12	14.30	24725436
2018-09-20	14.57	14.73	14.28	14.39	23289896
2018-09-21	14.83	14.90	14.55	14.61	52922206
2018-09-24	14.60	14.75	14.24	14.24	20775233
2018-09-25	14.40	14.57	14.19	14.49	15317754
2018-09-26	14.27	14.42	13.99	14.00	16234517
2018-09-27	13.79	13.88	13.51	13.87	20502606
2018-09-28	13.85	14.06	13.80	13.92	16080603
2018-10-01	13.81	13.90	13.60	13.70	15925627
2018-10-02	13.72	14.10	13.68	13.89	14328162
2018-10-03	13.93	14.28	13.85	13.95	20127417
2018-10-04	14.03	14.08	13.45	13.63	23346400
2018-10-05	13.46	13.48	13.22	13.27	19861615
2018-10-08	13.10	13.38	12.97	13.29	16162181
2018-10-09	13.25	13.38	12.98	13.18	11831145
2018-10-10	12.94	12.99	12.51	12.77	26419355
2018-10-11	12.79	13.36	12.67	13.18	31623427
2018-10-12	13.46	13.47	12.63	12.74	31107342
2018-10-15	12.82	13.06	12.82	12.83	19083641
2018-10-16	12.89	12.91	12.48	12.68	20373007
2018-10-17	12.70	12.84	12.33	12.40	23013088
2018-10-18	12.15	12.48	12.06	12.14	21377716
2018-10-19	12.14	12.33	11.94	12.02	15817283
2018-10-22	12.07	12.10	11.84	12.00	12401601
2018-10-23	11.60	11.71	11.25	11.61	24002372
2018-10-24	11.71	11.99	10.59	10.70	45767739
2018-10-25	10.91	11.66	10.70	11.25	34417690
2018-10-26	10.90	11.58	10.87	11.50	28577579
2018-10-29	11.68	11.77	10.96	11.09	25835215
2018-10-30	10.99	11.49	10.95	11.41	22696245
2018-10-31	11.57	11.78	11.38	11.65	23361796
2018-11-01	11.86	12.47	11.76	12.28	21668134
2018-11-02	12.48	12.69	12.01	12.24	19501529
2018-11-05	12.20	12.33	12.06	12.22	9791307
2018-11-06	12.23	12.39	12.13	12.20	11479332
2018-11-07	12.17	12.35	12.04	12.33	14378304
2018-11-08	12.21	12.27	11.87	11.93	14289329
2018-11-09	11.56	11.61	11.18	11.35	21444422
2018-11-12	11.43	11.46	11.07	11.16	14531556
2018-11-13	11.16	11.50	11.06	11.25	17216375
2018-11-14	11.30	11.65	11.24	11.54	16142270
2018-11-15	11.56	12.18	11.51	11.96	23687270
2018-11-16	11.97	12.11	11.76	11.96	15981793
2018-11-19	11.91	12.01	11.48	11.51	16917599
2018-11-20	11.27	11.27	10.77	10.88	21391236
2018-11-21	11.10	11.49	11.03	11.41	17056248
2018-11-23	11.08	11.10	10.76	10.77	7880765
2018-11-26	10.75	11.22	10.71	11.09	10586381
2018-11-27	10.89	11.27	10.86	11.24	20866609
2018-11-28	11.33	11.99	10.98	11.97	29088139
2018-11-29	11.90	12.00	11.62	11.82	19450716
2018-11-30	11.71	11.99	11.58	11.94	17145975
2018-12-03	12.45	12.67	12.05	12.09	27161509
2018-12-04	12.20	12.31	11.41	11.50	22402666
2018-12-06	11.04	11.16	10.73	11.15	25177087
2018-12-07	11.25	11.49	10.90	10.92	21263938
2018-12-10	10.86	10.93	10.45	10.69	17917909
2018-12-11	11.01	11.14	10.61	10.76	19184215
2018-12-12	10.96	11.37	10.95	11.07	15313572
2018-12-13	11.23	11.30	10.79	10.92	17063936
2018-12-14	10.64	10.90	10.39	10.57	26978270
2018-12-17	10.58	10.96	10.41	10.59	16416812
2018-12-18	10.64	11.14	10.44	10.60	29402108
2018-12-19	10.63	11.04	10.03	10.18	26465357
2018-12-20	10.31	10.51	10.00	10.24	23589568
2018-12-21	10.36	10.48	9.99	10.05	30525425
2018-12-24	9.93	10.08	9.72	9.78	9724384
2018-12-26	9.90	10.40	9.60	10.40	19614874
2018-12-27	10.14	10.69	10.02	10.67	20161123
2018-12-28	10.74	10.88	10.37	10.47	20165639
2018-12-31	10.47	10.51	10.04	10.31	16811030
2019-01-02	10.01	10.50	9.93	10.36	17940883
2019-01-03	10.27	10.39	9.84	10.07	22417609
2019-01-04	10.48	10.93	10.33	10.82	25597646
2019-01-07	10.96	11.22	10.81	11.00	16813140
2019-01-08	11.15	11.27	10.98	11.20	22809611
2019-01-09	11.34	11.60	11.18	11.51	20615993
2019-01-10	11.33	11.53	11.24	11.51	19481396
2019-01-11	11.51	11.74	11.37	11.55	21532952
2019-01-14	11.41	11.64	11.40	11.55	16085229
2019-01-15	11.85	11.97	11.44	11.57	26038940
2019-01-16	11.71	11.97	11.63	11.89	22312723
2019-01-17	11.90	12.22	11.86	12.13	23115328
2019-01-18	12.32	12.65	12.28	12.56	31366386
2019-01-22	12.27	12.41	12.11	12.38	26656252
2019-01-23	12.40	12.55	12.18	12.31	25720311
2019-01-24	11.47	11.88	10.60	10.70	66363096
2019-01-25	10.97	11.48	10.96	11.24	36135324
2019-01-28	11.02	11.05	10.20	10.28	54798436
2019-01-29	10.43	10.59	10.26	10.45	38234075
2019-01-30	10.62	11.35	10.60	11.27	37813156
2019-01-31	11.23	11.76	11.21	11.64	31833220
2019-02-01	11.56	11.63	11.40	11.51	24240192
2019-02-04	11.44	11.97	11.42	11.86	21269300
2019-02-05	11.90	12.01	11.77	11.87	18497275
2019-02-06	11.86	12.05	11.78	11.91	18136709
2019-02-07	11.85	12.14	11.80	11.86	25183987
2019-02-08	11.85	11.95	11.40	11.61	23718227
2019-02-11	11.50	11.62	11.45	11.53	15561610
2019-02-12	11.55	11.70	11.47	11.49	15617904
2019-02-13	12.02	12.36	11.90	12.29	36169380
2019-02-14	12.14	12.30	12.05	12.16	15313400
2019-02-15	12.38	12.62	12.23	12.28	16573385
2019-02-19	12.63	13.26	12.53	13.09	35617646
2019-02-20	13.64	13.86	13.29	13.35	38188411
2019-02-21	13.19	13.27	12.88	13.02	20123175
2019-02-22	13.40	13.40	13.08	13.22	23876816
2019-02-25	13.25	13.31	13.11	13.26	20071766
2019-02-26	13.18	13.29	13.02	13.18	13448066
2019-02-27	13.25	13.28	13.09	13.16	17655143
2019-02-28	13.06	13.12	12.82	12.90	21053719
2019-03-01	12.98	13.15	12.79	12.87	15988724
2019-03-04	12.87	12.90	12.49	12.78	18449006
2019-03-05	12.87	12.90	12.59	12.84	17481179
2019-03-06	12.88	12.91	12.51	12.54	13683662
2019-03-07	12.50	12.53	12.13	12.31	12689885
2019-03-08	12.09	12.11	11.78	12.09	16287948
2019-03-11	12.13	12.37	12.06	12.36	13129247
2019-03-12	12.54	12.80	12.47	12.65	13272749
2019-03-13	12.80	12.83	12.55	12.66	12709889
2019-03-14	12.50	12.67	12.30	12.32	15132543
2019-03-15	12.32	12.54	12.29	12.35	15387834
2019-03-18	12.53	12.63	12.43	12.62	12641591
2019-03-19	12.80	13.04	12.63	12.68	14700798
2019-03-20	12.63	12.97	12.32	12.82	22588401
2019-03-21	12.71	13.00	12.62	12.92	18399413
2019-03-22	12.73	12.76	12.11	12.18	20823944
2019-03-25	12.21	12.60	12.15	12.38	13195089
2019-03-26	12.49	12.72	12.46	12.70	14315571
2019-03-27	12.74	12.93	12.53	12.71	12661298
2019-03-28	12.66	12.87	12.58	12.73	9593361
2019-03-29	13.05	13.20	12.75	12.89	16889332
2019-04-01	13.16	13.37	13.04	13.10	19060736
2019-04-02	13.15	13.28	12.86	13.12	17950284
2019-04-03	13.33	13.48	13.10	13.16	20937845
2019-04-04	13.07	13.60	12.99	13.56	20718983
2019-04-05	13.57	13.60	13.32	13.33	14640932
2019-04-08	13.45	13.74	13.45	13.74	17947050
2019-04-09	13.71	13.71	13.21	13.38	16000226
2019-04-10	13.41	13.57	13.34	13.49	12390626
2019-04-11	13.34	13.47	13.15	13.36	16534489
2019-04-12	13.63	13.98	13.61	13.70	26915916
2019-04-15	13.63	13.72	13.45	13.69	15439259
2019-04-16	13.67	14.18	13.65	14.16	20299805
2019-04-17	14.37	14.68	14.09	14.20	31700470
2019-04-18	14.05	14.15	13.78	14.00	27426666
2019-04-22	13.88	13.91	13.25	13.65	24351588
2019-04-23	13.65	13.69	13.26	13.46	19119433
2019-04-24	13.39	13.61	13.18	13.58	31512735
2019-04-25	13.03	13.10	12.15	12.21	46459250
2019-04-26	12.26	12.69	12.23	12.50	23605247
2019-04-29	12.45	12.59	12.30	12.43	15525477
2019-04-30	12.37	12.52	12.17	12.31	19578566
2019-05-01	12.19	12.25	11.66	11.71	31549755
2019-05-02	11.55	11.74	11.42	11.51	21879554
2019-05-03	11.65	12.01	11.61	11.95	23411749
2019-05-06	11.46	11.78	11.45	11.72	19891950
2019-05-07	11.58	11.70	11.37	11.44	22783308
2019-05-08	11.35	11.58	11.24	11.37	18093349
2019-05-09	11.23	11.39	10.95	11.28	17882675
2019-05-10	11.16	11.44	10.93	11.37	19163085
2019-05-13	10.94	11.00	10.54	10.71	28910454
2019-05-14	10.82	11.03	10.77	10.86	18222203
2019-05-15	10.72	10.93	10.62	10.85	16126106
2019-05-16	10.98	11.02	10.65	10.66	15201318
2019-05-17	10.53	10.66	10.29	10.37	25625116
2019-05-20	10.31	10.39	10.15	10.20	14752043
2019-05-21	10.24	10.41	10.20	10.35	19315322
2019-05-22	10.22	10.32	10.04	10.06	18387078
2019-05-23	9.90	9.97	9.74	9.95	22137170
2019-05-24	10.06	10.17	9.93	10.08	16446991
2019-05-28	10.20	10.30	10.00	10.03	15714822
2019-05-29	9.89	10.01	9.76	9.99	14107259
2019-05-30	10.02	10.08	9.71	9.82	15900310
2019-05-31	9.64	9.78	9.47	9.71	22076158
2019-06-03	9.74	9.94	9.66	9.92	24158273
2019-06-04	10.03	10.32	9.85	10.32	29427646
2019-06-05	10.35	10.40	9.80	10.10	25823469
2019-06-06	10.12	10.30	10.02	10.19	20227672
2019-06-07	10.33	10.73	10.29	10.35	31108750
2019-06-10	10.44	10.70	10.43	10.61	19845333
2019-06-11	11.04	11.14	10.61	10.62	28608051
2019-06-12	10.56	10.72	10.45	10.59	12642777
2019-06-13	10.70	10.90	10.62	10.83	14470482
2019-06-14	10.75	10.84	10.60	10.65	14385734
2019-06-17	10.61	10.83	10.45	10.74	12378655
2019-06-18	10.95	11.35	10.93	11.13	24961342
2019-06-19	11.06	11.27	10.99	11.19	18815555
2019-06-20	11.58	11.67	11.32	11.38	22356357
2019-06-21	11.38	11.45	11.29	11.34	22171544
2019-06-24	11.37	11.41	11.21	11.34	14296724
2019-06-25	11.38	11.52	11.32	11.34	13721681
2019-06-26	11.35	11.50	11.21	11.49	15438790
2019-06-27	11.57	11.79	11.41	11.56	17177494
2019-06-28	11.63	11.63	11.40	11.61	18130759
2019-07-01	11.39	11.47	10.86	11.45	39747043
2019-07-02	11.37	11.46	11.13	11.45	16522725
2019-07-03	11.38	11.41	11.23	11.31	9252693
2019-07-05	11.08	11.33	10.92	11.29	11437109
2019-07-08	11.23	11.45	11.18	11.22	15674343
2019-07-09	11.01	11.03	10.60	10.87	24168645
2019-07-10	11.05	11.17	10.83	10.95	16509422
2019-07-11	11.08	11.15	10.91	11.05	19004856
2019-07-12	11.07	11.18	11.01	11.02	11815273
2019-07-15	11.16	11.23	11.01	11.14	14485089
2019-07-16	11.21	11.40	11.10	11.12	19193690
2019-07-17	11.09	11.16	10.92	11.06	18415094
2019-07-18	10.97	11.18	10.95	11.15	12665808
2019-07-19	11.43	11.70	11.32	11.49	30374452
2019-07-22	11.56	11.61	11.38	11.49	13686806
2019-07-23	11.54	11.73	11.52	11.65	13936335
2019-07-24	11.54	12.07	11.53	11.94	20942064
2019-07-25	12.05	12.05	11.26	11.42	25283641
2019-07-26	11.42	11.59	11.26	11.56	14341729
2019-07-29	11.55	11.67	11.45	11.61	14526396
2019-07-30	11.47	11.54	11.38	11.47	15139906
2019-07-31	11.40	11.47	10.85	11.06	18292800
2019-08-01	10.89	11.07	10.55	10.70	23839634
2019-08-02	10.55	10.66	10.12	10.30	25816743
2019-08-05	10.05	10.20	9.83	10.07	25537580
2019-08-06	10.10	10.18	9.90	10.14	17080661
2019-08-07	9.97	10.15	9.89	10.08	21874381
2019-08-08	10.22	10.36	10.08	10.12	24263285
2019-08-09	10.04	10.06	9.71	9.75	20112810
2019-08-12	9.67	9.72	9.45	9.52	13877396
2019-08-13	9.52	10.01	9.41	9.89	30040465
2019-08-14	9.54	9.61	9.35	9.36	27274479
2019-08-15	9.38	9.39	8.78	8.99	26881224
2019-08-16	9.09	9.24	8.98	9.10	18373216
2019-08-19	9.31	9.42	9.23	9.25	16936196
2019-08-20	9.18	9.21	9.01	9.19	13179138
2019-08-21	9.27	9.32	9.14	9.14	17333029
2019-08-22	9.22	9.29	9.09	9.13	13829892
2019-08-23	9.04	9.18	8.80	8.83	22537670
2019-08-26	8.86	8.93	8.76	8.84	19851423
2019-08-27	8.92	9.02	8.68	8.71	15946948
2019-08-28	8.74	8.99	8.58	8.95	15458758
2019-08-29	9.15	9.26	9.06	9.12	14883045
2019-08-30	9.22	9.27	9.09	9.19	12320090
2019-09-03	9.00	9.16	8.88	9.07	18073006
2019-09-04	9.31	9.41	9.23	9.29	12094111
2019-09-05	9.48	9.77	9.47	9.53	24781794
2019-09-06	9.54	9.54	9.40	9.42	18782459
2019-09-09	9.47	9.75	9.44	9.70	19778200
2019-09-10	9.70	10.18	9.70	10.12	30520994
2019-09-11	10.13	10.22	9.76	10.08	20235097
2019-09-12	10.29	10.52	10.03	10.37	27660847
2019-09-13	10.65	10.97	10.62	10.76	27450095
2019-09-16	10.61	10.69	10.43	10.47	21058125
2019-09-17	10.30	10.53	10.21	10.41	22356477
2019-09-18	10.33	10.46	10.09	10.36	26313146
2019-09-19	10.32	10.65	10.31	10.45	19976455
2019-09-20	10.50	10.73	10.42	10.47	23552483
2019-09-23	10.20	10.54	10.20	10.33	18952634
2019-09-24	10.31	10.32	9.93	10.01	20402496
2019-09-25	9.93	10.18	9.81	10.07	23456832
2019-09-26	10.01	10.05	9.79	9.80	19445436
2019-09-27	9.83	9.91	9.61	9.65	22214063
2019-09-30	9.62	9.68	9.56	9.57	12065798
2019-10-01	9.55	9.60	9.13	9.17	27070450
2019-10-02	9.04	9.12	8.85	8.87	25680886
2019-10-03	8.82	8.91	8.60	8.86	28555695
2019-10-04	8.88	8.97	8.72	8.83	21174367
2019-10-07	8.79	9.05	8.73	8.76	21247783
2019-10-08	8.67	8.70	8.48	8.51	29789226
2019-10-09	8.60	8.67	8.43	8.55	20528027
2019-10-10	8.78	9.14	8.63	8.91	61821573
2019-10-11	9.14	9.66	9.13	9.55	46289268
2019-10-14	9.20	9.57	9.14	9.50	24400236
2019-10-15	9.42	9.62	9.32	9.52	19515702
2019-10-16	9.48	9.64	9.42	9.50	17292257
2019-10-17	9.59	9.73	9.41	9.44	14568707
2019-10-18	9.47	9.77	9.47	9.58	17182440
2019-10-21	9.80	10.00	9.75	9.82	24007591
2019-10-22	9.79	10.01	9.70	9.93	23473104
2019-10-23	9.97	10.38	9.59	10.13	36697012
2019-10-24	10.11	10.23	9.51	9.59	32819988
2019-10-25	9.61	10.35	9.61	10.14	35421868
2019-10-28	10.25	10.33	10.19	10.24	17882065
2019-10-29	10.13	10.27	10.10	10.23	14533675
2019-10-30	10.09	10.19	9.94	10.13	19786266
2019-10-31	10.03	10.15	9.64	9.82	23321530
2019-11-01	9.96	10.61	9.92	10.52	31504564
2019-11-04	10.76	10.99	10.62	10.80	28404624
2019-11-05	11.05	11.30	10.89	10.91	34170385
2019-11-06	10.95	10.95	10.51	10.64	21392067
2019-11-07	10.94	11.57	10.91	11.27	38830338
2019-11-08	11.15	11.52	11.03	11.52	24307158
2019-11-11	11.16	11.27	10.96	11.09	19073551
2019-11-12	11.09	11.23	10.93	11.04	15510140
2019-11-13	11.07	11.24	10.78	10.84	22362278
2019-11-14	10.85	10.94	10.68	10.81	14364130
2019-11-15	10.96	11.24	10.87	11.16	20828281
2019-11-18	11.09	11.12	10.93	11.01	15207404
2019-11-19	11.20	11.29	11.00	11.28	20574048
2019-11-20	11.11	11.34	10.93	11.03	24077610
2019-11-21	10.93	11.04	10.85	11.01	17158248
2019-11-22	11.13	11.48	11.13	11.35	22244362
2019-11-25	11.47	11.86	11.37	11.66	28566871
2019-11-26	11.62	11.82	11.56	11.71	28067996
2019-11-27	11.73	11.75	11.48	11.61	13482481
2019-11-29	11.49	11.50	11.27	11.38	11141827
2019-12-02	11.37	11.66	11.19	11.45	24411694
2019-12-03	11.04	11.06	10.70	10.92	30582309
2019-12-04	11.12	11.33	11.09	11.11	17332693
2019-12-05	11.18	11.37	11.10	11.33	13993292
2019-12-06	11.55	11.74	11.52	11.64	18145658
2019-12-09	11.78	12.25	11.74	12.10	31867973
2019-12-10	12.09	12.29	12.04	12.28	17341536
2019-12-11	12.43	12.85	12.43	12.84	33398361
2019-12-12	12.67	13.18	12.64	13.06	39249628
2019-12-13	13.10	13.38	12.83	12.87	26655121
2019-12-16	13.27	13.30	12.92	12.95	22355325
2019-12-17	13.10	13.20	12.93	12.96	24575299
2019-12-18	12.86	13.03	12.83	12.98	20297388
2019-12-19	13.02	13.07	12.97	13.00	15473984
2019-12-20	13.05	13.05	12.68	12.71	26325985
2019-12-23	12.72	12.91	12.71	12.85	15811421
2019-12-24	12.95	13.14	12.94	12.99	9206402
2019-12-26	13.07	13.18	13.02	13.17	10464293
2019-12-27	13.22	13.25	13.01	13.03	12066391
2019-12-30	13.09	13.14	12.99	13.01	8526413
2019-12-31	12.98	13.15	12.92	13.12	11718506
2020-01-02	13.35	13.45	13.13	13.20	22717949
2020-01-03	13.00	13.09	12.79	12.80	20404973
2020-01-06	12.63	12.93	12.53	12.85	19146281
2020-01-07	12.94	13.19	12.84	13.05	20929125
2020-01-08	13.13	13.31	12.98	13.18	17485164
2020-01-09	13.22	13.22	12.85	12.96	16543264
2020-01-10	12.90	13.05	12.88	12.90	12266086
2020-01-13	13.03	13.64	12.95	13.48	28783718
2020-01-14	13.34	13.58	13.18	13.21	26546447
2020-01-15	13.06	13.13	12.85	12.98	20449805
2020-01-16	13.05	13.23	12.85	12.85	16999152
2020-01-17	12.98	13.08	12.81	12.87	20145206
2020-01-21	12.63	12.64	12.12	12.27	28941636
2020-01-22	12.37	12.45	12.12	12.32	20845920
2020-01-23	11.44	12.02	11.22	11.97	57230676
2020-01-24	11.87	11.91	11.65	11.84	29554005
2020-01-27	11.37	11.37	10.83	10.90	44484930
2020-01-28	11.09	11.44	10.93	11.30	47002016
2020-01-29	11.44	11.45	11.09	11.29	22385382
2020-01-30	11.08	11.36	10.96	11.32	33247604
2020-01-31	11.12	11.21	10.90	11.10	30504978
2020-02-03	11.19	11.55	11.18	11.44	29629401
2020-02-04	11.87	12.14	11.79	12.04	34272403
2020-02-05	12.32	12.48	12.11	12.41	32753809
2020-02-06	12.40	12.47	12.25	12.32	23101046
2020-02-07	11.99	12.04	11.67	11.80	25463569
2020-02-10	11.70	12.19	11.65	12.17	20093403
2020-02-11	12.40	12.85	12.35	12.40	29614029
2020-02-12	12.81	12.86	12.52	12.67	20173345
2020-02-13	12.64	12.69	12.47	12.61	21059469
2020-02-14	12.50	12.58	12.01	12.24	30484273
2020-02-18	12.04	12.10	11.88	12.02	16416672
2020-02-19	12.08	12.12	12.02	12.10	16686627
2020-02-20	12.03	12.50	12.02	12.08	21147984
2020-02-21	12.01	12.01	11.72	11.94	18502791
2020-02-24	11.25	11.31	11.02	11.24	24486910
2020-02-25	11.32	11.36	10.64	10.73	39353422
2020-02-26	10.72	10.80	10.40	10.46	29846876
2020-02-27	10.13	10.26	9.72	9.80	53912391
2020-02-28	9.29	9.98	9.20	9.96	67996478
2020-03-02	10.04	10.51	9.70	10.50	35073461
2020-03-03	10.51	10.80	9.73	10.07	46929774
2020-03-04	10.35	10.47	10.00	10.45	25141489
2020-03-05	10.06	10.36	9.92	9.99	26564629
2020-03-06	9.56	9.81	9.26	9.43	40678903
2020-03-09	8.29	8.62	8.09	8.23	33742831
2020-03-10	8.87	9.09	8.31	9.00	30694851
2020-03-11	8.63	8.74	7.95	8.12	33964807
2020-03-12	7.17	7.75	6.81	7.17	37820718
2020-03-13	7.78	7.89	6.86	7.53	40387004
2020-03-16	6.44	6.97	6.20	6.24	40627348
2020-03-17	6.38	6.57	5.73	6.48	31925439
2020-03-18	5.89	6.00	4.85	5.31	37912715
2020-03-19	5.17	6.16	4.82	5.74	38977574
2020-03-20	6.07	6.14	5.37	5.52	39899889
2020-03-23	5.46	5.88	5.26	5.39	35098745
2020-03-24	6.08	7.24	6.07	6.99	47531326
2020-03-25	6.96	7.67	6.65	7.25	39768392
2020-03-26	7.26	7.37	6.82	6.99	32526985
2020-03-27	6.66	6.70	6.17	6.20	37285475
2020-03-30	6.27	6.30	5.99	6.24	22468300
2020-03-31	6.32	7.13	6.28	6.75	35499030
2020-04-01	6.35	6.76	6.24	6.31	27051143
2020-04-02	6.54	6.74	6.14	6.39	32168858
2020-04-03	6.36	6.74	6.20	6.32	26937169
2020-04-06	6.74	7.27	6.73	7.19	39115784
2020-04-07	7.86	8.02	7.45	7.59	43593443
2020-04-08	7.64	8.07	7.51	8.03	26970740
2020-04-09	8.31	8.43	8.01	8.19	35040927
2020-04-13	8.32	8.33	7.90	8.30	22290110
2020-04-14	8.43	8.67	8.13	8.32	21245150
2020-04-15	7.80	7.87	7.50	7.67	24947808
2020-04-16	7.78	7.80	7.39	7.58	24789632
2020-04-17	8.01	8.40	7.99	8.34	38253351
2020-04-20	7.89	8.31	7.80	8.02	19590025
2020-04-21	7.50	7.78	7.30	7.41	30596553
2020-04-22	7.55	7.76	7.55	7.64	23654734
2020-04-23	7.87	8.13	7.76	7.81	21015098
2020-04-24	8.22	8.62	8.20	8.48	34639064
2020-04-27	8.62	8.98	8.39	8.85	21960630
2020-04-28	9.09	9.23	8.61	8.92	21404042
2020-04-29	9.28	9.48	9.15	9.26	22248701
2020-04-30	8.98	9.19	8.74	8.83	21663611
2020-05-01	8.48	8.67	8.22	8.46	25342490
2020-05-04	8.37	8.71	8.23	8.70	16969526
2020-05-05	8.84	9.15	8.71	8.80	20285322
2020-05-06	8.92	8.97	8.58	8.59	10883501
2020-05-07	8.81	9.13	8.80	8.97	18691150
2020-05-08	9.17	9.29	9.11	9.21	20171063
2020-05-11	8.95	9.05	8.85	8.98	16171463
2020-05-12	9.07	9.17	8.66	8.67	21145598
2020-05-13	8.70	8.71	8.18	8.40	18122919
2020-05-14	8.11	8.59	7.81	8.29	33955034
2020-05-15	8.30	8.65	8.24	8.48	17750425
2020-05-18	9.02	9.32	9.01	9.18	33453380
2020-05-19	9.14	9.29	9.10	9.14	27629728
2020-05-20	9.33	9.38	9.09	9.12	25585506
2020-05-21	9.05	9.21	8.77	8.90	27813668
2020-05-22	8.75	8.89	8.60	8.74	21058893
2020-05-26	9.13	9.34	9.05	9.26	26164974
2020-05-27	9.42	9.46	8.97	9.29	21025398
2020-05-28	9.45	9.46	9.04	9.09	18131030
2020-05-29	9.07	9.20	8.90	9.07	24506199
2020-06-01	9.05	9.42	9.01	9.34	15152551
2020-06-02	9.45	9.91	9.44	9.75	23764227
2020-06-03	9.88	10.32	9.88	10.14	24780343
2020-06-04	10.13	10.28	9.90	10.20	20941368
2020-06-05	10.76	11.19	10.71	10.86	27840369
2020-06-08	11.12	11.27	10.84	11.25	21778986
2020-06-09	11.03	11.32	10.89	11.27	21768730
2020-06-10	11.32	11.50	11.06	11.47	28484614
2020-06-11	10.68	10.69	9.79	9.91	34219940
2020-06-12	10.45	10.57	10.05	10.49	19856386
2020-06-15	10.01	10.54	9.78	10.47	19926740
2020-06-16	11.10	11.19	10.47	10.78	21965502
2020-06-17	10.82	10.92	10.65	10.70	17837732
2020-06-18	10.48	10.72	10.37	10.56	15121266
2020-06-19	10.83	10.93	10.40	10.50	28464703
2020-06-22	10.57	10.90	10.50	10.79	17164314
2020-06-23	11.07	11.23	11.01	11.08	15893203
2020-06-24	10.96	11.03	10.44	10.57	18618069
2020-06-25	10.56	11.11	10.48	11.08	18005186
2020-06-26	11.00	11.10	10.78	10.79	20899542
2020-06-29	10.94	11.04	10.75	11.04	17307318
2020-06-30	11.07	11.68	11.03	11.57	24032954
2020-07-01	11.64	11.75	11.24	11.49	20636817
2020-07-02	11.65	11.99	11.48	11.50	25268547
2020-07-06	12.00	12.77	11.90	12.75	38609166
2020-07-07	12.70	13.00	12.50	12.73	32091817
2020-07-08	12.93	13.01	12.52	12.82	22607227
2020-07-09	13.03	13.10	12.56	12.89	27364323
2020-07-10	12.83	13.07	12.79	12.97	20659737
2020-07-13	13.28	13.87	12.96	13.02	45000687
2020-07-14	12.97	13.56	12.75	13.50	24372215
2020-07-15	13.79	13.82	13.18	13.53	21774723
2020-07-16	13.35	13.58	13.21	13.47	17611999
2020-07-17	13.57	13.66	13.41	13.58	14048058
2020-07-20	13.47	13.55	13.27	13.43	22039906
2020-07-21	13.51	13.59	13.33	13.38	17793590
2020-07-22	13.27	13.70	13.19	13.62	21831258
2020-07-23	13.74	13.74	13.06	13.32	21017357
2020-07-24	12.98	13.22	12.70	13.12	26054041
2020-07-27	13.35	13.59	13.18	13.56	15877672
2020-07-28	13.36	13.56	13.22	13.23	11826740
2020-07-29	13.32	13.43	13.13	13.30	13548294
2020-07-30	12.90	13.11	12.73	12.94	17433290
2020-07-31	12.98	12.99	12.73	12.92	14629547
2020-08-03	13.15	13.20	12.92	13.10	15975276
2020-08-04	12.81	12.97	12.44	12.95	17646482
2020-08-05	13.33	14.43	13.33	13.97	36936983
2020-08-06	13.99	14.76	13.92	14.56	32102024
2020-08-07	14.21	14.23	13.70	13.96	21120322
2020-08-10	14.18	14.39	14.12	14.38	20166823
2020-08-11	14.44	14.51	13.92	13.96	18491208
2020-08-12	14.20	14.23	13.93	13.97	12009805
2020-08-13	13.85	14.16	13.68	13.79	18253377
2020-08-14	13.85	13.91	13.67	13.78	9307169
2020-08-17	14.12	14.30	14.01	14.10	12216339
2020-08-18	14.28	14.68	14.28	14.41	13580078
2020-08-19	14.56	15.19	14.52	14.94	28040596
2020-08-20	14.60	14.80	14.50	14.70	13829084
2020-08-21	14.44	14.48	14.22	14.36	11532460
2020-08-24	14.55	14.70	14.36	14.56	12816715
2020-08-25	14.62	14.65	14.40	14.46	9565546
2020-08-26	14.43	15.05	14.37	15.01	15336355
2020-08-27	15.18	15.34	14.87	14.90	17636365
2020-08-28	15.24	15.70	15.17	15.65	16416825
2020-08-31	15.89	15.89	15.49	15.61	15362243
2020-09-01	15.69	16.21	15.63	16.18	18885665
2020-09-02	16.25	16.34	15.87	16.27	23304357
2020-09-03	15.88	15.97	15.15	15.56	18692333
2020-09-04	15.66	16.16	15.19	16.02	21907019
2020-09-08	15.60	15.95	15.38	15.72	19275008
2020-09-09	15.95	16.29	15.89	16.14	17462827
2020-09-10	16.21	16.41	15.70	15.77	20855405
2020-09-11	15.98	16.44	15.87	16.27	21087199
2020-09-14	16.46	16.51	16.26	16.36	22376676
2020-09-15	16.61	16.69	16.39	16.41	16686303
2020-09-16	16.55	17.15	16.32	16.78	27673250
2020-09-17	16.65	17.20	16.45	17.03	25035266
2020-09-18	17.05	17.50	16.94	17.00	26836616
2020-09-21	16.51	16.51	15.41	15.65	29936681
2020-09-22	15.83	15.87	15.52	15.68	16426329
2020-09-23	15.60	15.62	14.68	14.77	30695303
2020-09-24	14.78	15.59	14.67	15.38	29015383
2020-09-25	15.12	15.39	14.77	15.30	16654311
2020-09-28	15.64	15.94	15.43	15.90	17461173
2020-09-29	15.81	15.92	15.31	15.32	13625921
2020-09-30	15.40	15.81	15.36	15.64	18614259
2020-10-01	15.70	15.80	15.30	15.55	30596890
2020-10-02	15.26	16.06	15.22	15.94	23936226
2020-10-05	16.04	16.54	16.04	16.32	15741285
2020-10-06	16.43	16.58	15.72	15.72	20309796
2020-10-07	16.25	17.00	16.25	16.88	28829703
2020-10-08	17.05	17.24	16.76	16.80	16492761
2020-10-09	17.20	17.26	16.84	17.23	15791209
2020-10-12	17.16	17.26	16.77	16.81	14085414
2020-10-13	16.64	17.00	16.52	16.82	12754684
2020-10-14	16.95	17.02	16.77	16.94	9874298
2020-10-15	16.55	17.27	16.50	17.21	11602571
2020-10-16	17.25	17.30	17.02	17.15	11012059
2020-10-19	17.31	17.84	17.09	17.14	15826661
2020-10-20	17.40	17.87	17.34	17.61	15762493
2020-10-21	17.74	18.33	17.67	17.72	21426754
2020-10-22	17.55	18.40	17.30	18.35	21339169
2020-10-23	18.47	18.68	18.18	18.36	16469796
2020-10-26	17.97	18.04	17.21	17.36	24926860
2020-10-27	17.42	17.89	17.25	17.72	15993689
2020-10-28	17.15	17.21	16.68	16.87	26441566
2020-10-29	16.86	17.67	16.81	17.48	17138303
2020-10-30	17.37	17.54	16.96	17.34	14417098
2020-11-02	17.71	18.25	17.61	18.24	15480249
2020-11-03	18.52	19.02	18.45	18.77	21732740
2020-11-04	18.45	18.60	17.58	18.00	21800109
2020-11-05	18.54	19.07	18.51	18.82	17003990
2020-11-06	19.14	19.42	19.03	19.12	17433441
2020-11-09	20.85	21.29	19.51	19.79	40987967
2020-11-10	19.79	19.91	19.48	19.82	17163744
2020-11-11	19.77	19.77	19.23	19.53	18504297
2020-11-12	19.66	20.10	19.42	19.52	20909595
2020-11-13	19.68	20.22	19.68	20.14	20016643
2020-11-16	20.62	21.01	20.44	21.00	20641998
2020-11-17	20.74	21.06	20.53	21.03	17941922
2020-11-18	21.00	21.16	20.70	20.71	12593082
2020-11-19	20.73	21.17	20.52	21.11	13501311
2020-11-20	21.41	21.63	21.17	21.25	20376155
2020-11-23	21.58	21.93	21.38	21.91	21932307
2020-11-24	22.23	23.25	22.20	23.11	35904547
2020-11-25	23.01	23.66	22.67	23.54	19468244
2020-11-27	24.03	24.08	23.30	23.52	12314349
2020-11-30	23.54	23.86	23.02	23.39	25715214
2020-12-01	24.10	24.38	23.57	23.64	20482461
2020-12-02	23.50	24.19	23.07	24.08	18433584
2020-12-03	24.31	24.70	24.25	24.39	24569812
2020-12-04	24.79	25.43	24.70	25.06	31940610
2020-12-07	24.91	24.94	24.23	24.58	19790714
2020-12-08	24.21	24.79	24.15	24.47	12594041
2020-12-09	24.66	24.78	23.82	24.46	16007304
2020-12-10	24.76	25.21	24.34	24.86	17239031
2020-12-11	24.54	24.79	24.15	24.61	14648779
2020-12-14	24.76	24.92	23.77	23.80	15435953
2020-12-15	24.10	24.41	23.90	24.30	11708130
2020-12-16	24.54	24.59	23.85	24.39	13379204
2020-12-17	24.77	25.18	24.56	24.72	13306144
2020-12-18	24.72	24.90	24.42	24.63	23156917
2020-12-21	23.96	25.10	23.96	24.86	13488791
2020-12-22	24.94	25.04	24.01	24.25	13347521
2020-12-23	24.52	25.25	24.52	24.86	13462648
2020-12-24	24.80	25.06	24.60	24.79	5107713
2020-12-28	25.15	25.39	24.51	24.63	10089486
2020-12-29	24.75	24.98	24.31	24.74	9894848
2020-12-30	24.82	26.83	24.81	26.53	32166972
2020-12-31	26.55	26.62	25.85	26.02	16527916
2021-01-04	27.24	27.76	26.47	27.14	31398591
2021-01-05	27.14	28.58	27.11	28.37	26109102
2021-01-06	29.25	30.51	28.84	30.16	40670419
2021-01-07	31.05	31.78	30.66	31.17	29770946
2021-01-08	31.06	31.36	30.11	31.15	27529368
2021-01-11	29.52	30.55	28.05	30.32	22259226
2021-01-12	30.49	31.08	29.83	30.99	21250051
2021-01-13	30.94	31.24	30.48	30.56	19828162
2021-01-14	31.11	32.49	30.97	31.99	21668139
2021-01-15	31.35	31.43	30.07	30.35	19921050
2021-01-19	30.98	31.92	30.64	31.71	19517787
2021-01-20	31.97	32.39	30.91	30.97	17343246
2021-01-21	31.07	31.26	29.92	30.04	16883304
2021-01-22	29.32	30.64	28.84	30.49	17454101
2021-01-25	30.40	30.69	28.04	28.98	29254146
2021-01-26	29.36	29.78	26.77	27.01	33161629
2021-01-27	26.07	26.38	24.71	25.79	37297927
2021-01-28	26.33	28.05	26.32	27.79	26791415
2021-01-29	27.99	28.17	26.51	26.91	20147679
2021-02-01	28.31	28.57	27.57	28.23	22619569
2021-02-02	28.29	28.33	27.42	28.14	17952320
2021-02-03	28.70	29.26	28.41	29.20	19500414
2021-02-04	29.21	29.80	29.05	29.80	16730747
2021-02-05	30.21	31.90	30.21	31.73	33115683
2021-02-08	32.01	32.35	31.73	32.12	17556020
2021-02-09	31.83	32.11	31.02	32.02	18609833
2021-02-10	33.00	33.97	31.11	31.24	39036546
2021-02-11	31.16	31.67	30.55	30.99	15555467
2021-02-12	30.89	31.55	30.58	31.23	12001044
2021-02-16	32.51	33.09	32.20	32.90	28964873
2021-02-17	33.18	34.58	32.67	34.15	27535851
2021-02-18	34.36	34.88	33.55	34.14	18741320
2021-02-19	35.03	37.68	35.02	37.49	39977754
2021-02-22	37.89	39.10	37.31	38.08	33293474
2021-02-23	37.10	37.99	34.88	37.85	26070159
2021-02-24	37.75	38.13	36.55	37.89	25156615
2021-02-25	37.62	38.00	35.19	35.68	25657145
2021-02-26	34.52	35.40	33.15	33.91	37779021
2021-03-01	35.05	35.36	34.24	34.90	21592659
2021-03-02	34.98	36.20	34.89	35.18	21625495
2021-03-03	35.14	36.01	34.51	35.00	18613206
2021-03-04	33.97	34.76	31.50	32.70	38045332
2021-03-05	33.73	35.19	32.50	35.02	31500591
2021-03-08	34.73	35.48	33.80	34.43	24959359
2021-03-09	33.38	34.17	32.78	33.86	24411817
2021-03-10	33.97	34.82	33.66	34.46	20367764
2021-03-11	35.69	37.61	35.69	37.47	25590506
2021-03-12	36.93	37.49	36.52	37.42	19749075
2021-03-15	37.19	37.57	36.56	36.96	18337790
2021-03-16	37.03	37.03	34.95	34.99	21242420
2021-03-17	34.47	36.58	34.02	36.11	31499300
2021-03-18	36.00	37.14	35.28	35.42	25513398
2021-03-19	35.06	35.37	33.84	34.99	33270620
2021-03-22	35.19	35.63	34.61	35.01	21113505
2021-03-23	34.10	34.19	32.07	32.20	40041525
2021-03-24	32.81	33.35	31.58	31.61	27289027
2021-03-25	30.32	31.49	29.45	31.11	38038214
2021-03-26	32.78	33.33	31.80	32.96	23769226
2021-03-29	32.72	33.31	31.88	32.10	19461679
2021-03-30	31.80	33.02	31.38	32.68	17474736
2021-03-31	33.21	33.65	32.63	32.93	15946036
2021-04-01	33.34	33.97	33.28	33.76	16423757
2021-04-05	34.73	35.73	34.48	35.36	19365248
2021-04-06	35.72	36.22	34.76	35.01	22081134
2021-04-07	34.66	34.78	33.81	33.98	16292888
2021-04-08	34.10	34.76	33.36	34.37	15831362
2021-04-09	33.92	34.07	33.25	34.04	14028574
2021-04-12	34.02	34.02	33.03	33.67	15141251
2021-04-13	34.12	34.51	33.25	33.66	10889717
2021-04-14	34.95	37.04	34.86	36.31	35697637
2021-04-15	36.97	38.13	36.23	37.83	27185750
2021-04-16	38.13	38.46	37.44	38.14	19010522
2021-04-19	38.65	39.04	36.77	37.33	21560541
2021-04-20	37.05	37.25	35.11	35.88	20581238
2021-04-21	34.83	36.07	34.22	35.90	21914285
2021-04-22	34.98	35.69	34.24	34.74	23923777
2021-04-23	35.69	36.97	35.56	36.54	22572903
2021-04-26	37.10	39.08	36.96	39.05	27041602
2021-04-27	38.55	39.84	38.55	38.69	19766599
2021-04-28	38.02	39.67	37.61	39.35	18574642
2021-04-29	39.95	39.98	37.64	38.40	18860186
2021-04-30	38.00	38.69	37.45	37.71	13696442
2021-05-03	38.41	39.29	38.21	38.71	22861624
2021-05-04	38.91	39.28	37.90	39.22	26489196
2021-05-05	39.93	41.74	39.20	41.54	18680429
2021-05-06	42.00	42.19	40.73	42.07	25202208
2021-05-07	42.48	44.50	41.91	43.97	32390386
2021-05-10	44.96	46.10	42.64	42.74	53054579
2021-05-11	41.54	45.34	40.86	44.80	40448922
2021-05-12	44.06	44.65	42.32	42.75	40183145
2021-05-13	42.27	43.53	40.88	41.97	36123964
2021-05-14	41.23	42.51	41.18	42.29	21487570
2021-05-17	42.89	44.26	42.11	44.18	25784575
2021-05-18	44.73	44.99	43.59	43.63	24144214
2021-05-19	41.24	41.82	39.89	40.72	42376357
2021-05-20	41.02	41.49	39.87	41.22	23677492
2021-05-21	41.44	41.83	40.58	40.87	20823746
2021-05-24	40.83	41.90	40.45	41.57	13460078
2021-05-25	41.59	41.94	40.56	40.68	18214337
2021-05-26	40.97	41.74	40.86	41.32	18366243
2021-05-27	42.57	43.12	42.04	42.59	28490648
2021-05-28	42.57	42.90	42.06	42.72	14727755
2021-06-01	43.57	44.40	43.40	44.21	22142658
2021-06-02	44.00	44.01	42.96	43.34	14691299
2021-06-03	42.07	42.20	41.55	41.87	20223814
2021-06-04	42.21	42.52	41.32	41.73	15799194
2021-06-07	41.41	41.52	40.44	41.26	16725102
2021-06-08	41.38	41.92	40.69	41.38	14799559
2021-06-09	41.27	41.59	40.68	40.70	13874843
2021-06-10	40.82	41.78	40.05	40.14	16410681
2021-06-11	41.40	41.98	40.63	40.85	20060214
2021-06-14	40.61	40.79	39.16	39.48	19426517
2021-06-15	37.88	38.22	36.44	37.60	51189822
2021-06-16	36.98	37.84	36.52	37.06	36697099
2021-06-17	36.14	36.75	34.07	35.15	59951440
2021-06-18	34.77	35.45	34.45	34.96	46250164
2021-06-21	35.24	35.98	35.13	35.78	28159329
2021-06-22	36.29	37.01	35.63	36.49	27500662
2021-06-23	37.35	38.08	37.10	37.18	21647600
2021-06-24	37.75	37.85	36.77	37.52	20393530
2021-06-25	38.31	38.55	37.11	37.24	44083089
2021-06-28	37.31	37.84	36.57	36.74	14933259
2021-06-29	36.97	37.68	36.84	37.27	14898707
2021-06-30	37.11	37.45	36.77	37.11	12448852
2021-07-01	37.92	38.20	36.66	37.09	13946143
2021-07-02	37.38	37.49	36.78	37.14	10228180
2021-07-06	37.31	37.45	35.79	36.00	18992921
2021-07-07	36.57	36.77	35.34	36.21	14745187
2021-07-08	34.04	35.08	33.57	34.69	24061706
2021-07-09	35.98	36.69	35.74	36.50	18023064
2021-07-12	35.99	36.71	35.75	36.53	11999777
2021-07-13	36.25	36.31	35.40	35.66	14532691
2021-07-14	35.70	36.15	34.30	34.52	19482461
2021-07-15	34.41	35.21	33.91	34.39	15838115
2021-07-16	34.34	34.41	32.97	33.20	25880978
2021-07-19	31.70	32.45	31.36	32.40	31431745
2021-07-20	32.39	33.43	32.09	32.95	20933332
2021-07-21	33.58	34.77	33.48	34.65	24349383
2021-07-22	34.39	35.05	33.56	34.80	20606992
2021-07-23	34.80	35.26	34.28	35.19	15945495
2021-07-26	36.10	36.85	35.86	36.65	22801035
2021-07-27	36.22	36.76	35.67	36.35	17933488
2021-07-28	36.47	36.80	35.82	36.68	14851467
2021-07-29	37.49	38.58	37.17	38.47	23065884
2021-07-30	38.10	38.77	37.48	38.10	15910587
2021-08-02	38.66	39.08	36.55	36.62	21801086
2021-08-03	36.39	36.82	35.68	36.64	17245390
2021-08-04	36.40	36.66	35.63	35.65	11763586
2021-08-05	35.34	36.44	35.32	35.85	10530962
2021-08-06	36.64	37.26	36.07	36.86	13856028
2021-08-09	36.32	36.85	35.86	36.46	9479633
2021-08-10	36.70	38.47	36.54	38.22	17807380
2021-08-11	38.51	39.20	37.87	38.73	16883123
2021-08-12	38.52	38.57	37.54	38.39	11492417
2021-08-13	38.50	38.70	38.01	38.10	12872640
2021-08-16	36.84	37.13	36.13	36.84	13434755
2021-08-17	35.89	35.95	34.06	34.71	23492844
2021-08-18	34.14	34.61	33.84	33.88	18157869
2021-08-19	32.62	32.79	31.65	32.42	32408559
2021-08-20	32.70	33.15	32.20	32.80	21881060
2021-08-23	33.70	34.40	33.63	34.20	16189623
2021-08-24	34.95	35.39	34.80	35.21	15470679
2021-08-25	35.25	35.45	34.61	35.11	9923530
2021-08-26	34.86	35.27	34.46	34.54	11336100
2021-08-27	34.87	36.83	34.87	36.57	18805795
2021-08-30	37.28	37.36	36.55	36.64	13357867
2021-08-31	36.55	36.73	35.53	36.39	16216136
2021-09-01	35.73	36.29	35.04	35.89	16478206
2021-09-02	36.14	36.70	35.99	36.27	10984189
2021-09-03	36.11	36.53	35.92	36.14	12690689
2021-09-07	35.97	36.67	35.95	36.36	10303507
2021-09-08	36.12	36.13	34.36	34.37	18265713
2021-09-09	34.51	35.35	34.50	34.81	12518813
2021-09-10	35.27	36.60	35.21	35.48	22605889
2021-09-13	35.77	35.88	34.56	35.29	13867371
2021-09-14	35.16	35.37	34.65	34.79	14925189
2021-09-15	35.14	36.79	35.14	36.74	18871361
2021-09-16	35.55	35.57	33.73	34.30	35807786
2021-09-17	34.26	34.58	32.57	33.05	37567715
2021-09-20	30.76	31.59	30.52	31.17	38463194
2021-09-21	31.45	31.50	30.02	30.48	35686626
2021-09-22	31.60	32.26	31.47	31.56	28813468
2021-09-23	31.97	32.38	31.67	32.11	20270424
2021-09-24	31.69	32.69	31.69	32.24	15164300
2021-09-27	32.28	33.95	32.28	33.91	22469299
2021-09-28	34.02	34.05	32.81	33.57	19760997
2021-09-29	33.78	34.03	32.91	33.11	12717020
2021-09-30	32.54	33.76	32.53	32.53	23045139
2021-10-01	32.90	33.10	31.86	32.84	16091246
2021-10-04	33.37	33.73	32.43	32.71	20137597
2021-10-05	32.69	32.76	31.75	32.20	20005260
2021-10-06	31.83	32.18	30.93	31.71	22783873
2021-10-07	32.75	34.49	32.62	34.32	37035149
2021-10-08	34.60	35.01	33.90	34.13	17625283
2021-10-11	35.30	36.57	35.21	35.23	27084337
2021-10-12	35.05	35.48	34.44	34.61	21591553
2021-10-13	35.13	36.34	34.59	35.75	26459782
2021-10-14	36.99	37.90	36.56	37.13	28961431
2021-10-15	38.17	39.01	37.61	38.64	30048424
2021-10-18	37.54	39.05	37.39	38.54	23196075
2021-10-19	38.84	38.95	38.22	38.85	16543097
2021-10-20	38.64	39.08	38.08	38.93	14281712
2021-10-21	38.04	38.53	36.75	38.42	19571924
2021-10-22	37.97	38.81	37.21	37.67	19058229
2021-10-25	38.23	39.64	38.02	39.34	19215110
2021-10-26	39.44	39.67	38.36	38.85	15564445
2021-10-27	37.47	38.30	36.84	37.00	19544206
2021-10-28	37.65	38.22	37.16	38.10	13978391
2021-10-29	37.57	38.07	37.19	37.72	16052233
2021-11-01	37.78	38.63	37.60	38.33	10873435
2021-11-02	38.59	38.75	37.90	38.55	14574505
2021-11-03	38.64	38.70	37.52	38.23	17054441
2021-11-04	38.50	38.59	36.75	37.00	16309455
2021-11-05	37.15	37.40	36.77	37.04	12536225
2021-11-08	37.95	39.78	37.90	39.43	25103837
2021-11-09	39.23	39.79	38.15	39.20	16030778
2021-11-10	39.01	39.60	37.27	37.52	24055727
2021-11-11	39.12	41.22	38.27	40.90	39436931
2021-11-12	40.67	41.60	40.36	41.23	18481670
2021-11-15	41.02	41.24	40.20	40.86	13962122
2021-11-16	40.68	40.77	39.46	39.60	19165324
2021-11-17	39.64	40.44	38.66	38.87	19209051
2021-11-18	38.88	39.00	37.69	38.79	17621019
2021-11-19	38.47	39.27	38.11	38.28	18917982
2021-11-22	37.39	38.63	36.90	37.74	19078955
2021-11-23	38.04	39.25	37.93	38.68	15865691
2021-11-24	38.67	39.02	38.23	38.65	13430275
2021-11-26	36.28	37.41	35.30	37.24	21122389
2021-11-29	37.84	38.14	36.60	37.98	17219153
2021-11-30	37.96	38.55	36.49	37.08	27056126
2021-12-01	37.80	38.54	36.18	36.23	19252047
2021-12-02	36.39	37.35	35.92	37.10	18548791
2021-12-03	37.07	37.51	35.61	36.56	20762714
2021-12-06	37.27	37.89	36.36	37.37	13603038
2021-12-07	38.20	39.61	38.20	38.77	18048178
2021-12-08	38.86	39.30	38.26	38.72	14213766
2021-12-09	38.13	38.83	37.94	38.47	11526732
2021-12-10	38.98	39.20	37.88	38.37	10018549
2021-12-13	38.61	38.88	37.23	37.63	11557848
2021-12-14	37.56	38.78	37.39	37.96	12609630
2021-12-15	37.26	37.46	35.78	37.25	23245162
2021-12-16	38.41	39.21	38.09	38.28	17549108
2021-12-17	38.26	38.68	37.55	38.00	19762540
2021-12-20	37.05	37.64	36.71	37.42	13373728
2021-12-21	38.18	39.39	38.07	39.18	13560803
2021-12-22	39.19	40.17	39.00	40.14	13244466
2021-12-23	39.92	41.29	39.84	41.13	17727514
2021-12-27	41.00	42.04	40.63	41.99	11411800
2021-12-28	41.80	42.24	41.64	41.99	10838275
2021-12-29	41.69	42.21	41.42	41.98	14596218
2021-12-30	42.06	42.77	41.57	41.62	12001001
2021-12-31	41.64	41.97	41.38	41.73	8793174
2022-01-03	41.48	42.05	41.29	41.48	12665236
2022-01-04	41.82	42.50	41.46	42.15	14448581
2022-01-05	42.19	43.72	41.52	41.68	22270553
2022-01-06	41.48	41.90	40.28	40.53	16145811
2022-01-07	41.00	42.11	40.45	41.88	16974553
2022-01-10	41.61	41.87	40.68	41.62	12066875
2022-01-11	41.83	43.02	41.30	42.99	17291607
2022-01-12	44.99	45.45	44.16	45.00	28622632
2022-01-13	44.50	45.66	44.24	44.33	22953954
2022-01-14	43.30	44.46	43.06	44.08	19204609
2022-01-18	43.90	46.20	43.43	44.29	25906709
2022-01-19	45.04	45.50	44.05	44.08	18064366
2022-01-20	44.54	44.90	43.11	43.19	17598468
2022-01-21	42.60	42.73	40.70	40.99	24839286
2022-01-24	39.59	40.06	37.47	39.96	30991409
2022-01-25	39.32	39.86	38.02	39.63	27054500
2022-01-26	39.57	40.81	37.74	38.43	24866916
2022-01-27	38.41	39.05	36.74	37.10	24525263
2022-01-28	36.42	36.48	34.94	36.04	30157445
2022-01-31	35.98	37.26	35.64	37.22	20213695
2022-02-01	38.20	39.09	37.52	39.02	22362990
2022-02-02	39.03	39.86	38.35	39.39	19673339
2022-02-03	38.69	39.12	37.99	38.20	16366963
2022-02-04	38.03	38.83	37.71	38.42	15184262
2022-02-07	38.42	39.43	38.19	38.90	13817444
2022-02-08	39.18	40.70	38.98	40.63	18641696
2022-02-09	41.40	43.80	41.27	43.56	26474813
2022-02-10	42.86	45.56	42.80	43.91	29329415
2022-02-11	42.60	44.18	42.33	42.80	23462760
2022-02-14	42.75	43.00	41.76	42.45	17130433
2022-02-15	42.50	43.69	41.84	43.67	15764291
2022-02-16	43.60	44.44	43.54	44.25	11736029
2022-02-17	43.96	44.21	42.96	43.21	12251653
2022-02-18	43.37	43.85	42.78	43.02	15846697
2022-02-22	43.01	43.45	41.80	42.36	14429629
2022-02-23	42.55	43.19	42.05	42.46	13945730
2022-02-24	41.38	43.93	41.25	43.72	20397669
2022-02-25	43.85	46.37	43.74	46.34	29087945
2022-02-28	46.10	47.42	46.02	46.95	23876942
2022-03-01	47.51	49.55	47.17	47.91	27302498
2022-03-02	48.17	48.79	47.44	48.16	19132865
2022-03-03	48.75	49.12	47.42	49.09	22678660
2022-03-04	49.06	50.46	48.64	50.11	25510318
2022-03-07	48.90	49.38	46.71	47.15	27210636
2022-03-08	46.40	48.24	46.09	46.67	23946895
2022-03-09	45.67	47.56	44.90	46.99	23418117
2022-03-10	47.65	47.84	46.35	47.71	16686626
2022-03-11	47.13	47.78	46.61	46.93	14331207
2022-03-14	46.16	46.22	44.14	44.52	21012009
2022-03-15	43.34	44.46	43.00	44.28	18570084
2022-03-16	45.27	46.78	44.95	46.42	20461605
2022-03-17	47.02	48.80	46.76	48.59	18150945
2022-03-18	48.33	49.47	47.98	48.08	27493091
2022-03-21	48.35	50.00	48.35	49.51	15327125
2022-03-22	49.94	50.78	48.70	49.86	15558189
2022-03-23	50.01	50.42	49.68	49.81	11371706
2022-03-24	50.14	51.94	50.06	51.45	18021551
2022-03-25	51.11	51.99	50.92	51.93	11530156
2022-03-28	51.12	51.12	48.95	50.27	14166895
2022-03-29	49.03	50.09	47.64	50.09	15729428
2022-03-30	50.61	51.43	50.15	50.78	11190295
2022-03-31	50.58	51.27	49.74	49.74	10964372
2022-04-01	49.88	51.85	49.83	50.96	16632868
2022-04-04	51.78	51.78	50.57	50.90	12300254
2022-04-05	50.99	51.56	48.89	49.09	13805868
2022-04-06	48.91	49.03	47.44	48.06	13635760
2022-04-07	48.51	48.93	47.48	48.48	11154291
2022-04-08	48.91	49.35	48.23	48.97	9620296
2022-04-11	48.72	48.88	47.61	47.72	9370595
2022-04-12	48.64	49.32	47.85	47.85	11646580
2022-04-13	48.49	49.46	48.12	49.43	11976508
2022-04-14	49.70	50.42	49.14	49.19	12110222
2022-04-18	49.67	51.34	49.42	50.77	14267008
2022-04-19	50.07	50.92	49.72	50.64	10278468
2022-04-20	49.81	50.52	48.88	49.90	13101816
2022-04-21	48.49	48.79	44.48	44.95	31430941
2022-04-22	44.48	44.60	41.13	41.91	32547573
2022-04-25	40.02	42.08	39.56	41.65	31955326
2022-04-26	41.49	41.83	40.08	40.18	18707664
2022-04-27	42.10	42.91	41.52	41.69	22816538
2022-04-28	41.89	42.46	40.54	41.84	15192235
2022-04-29	42.48	43.50	40.38	40.55	17201968
2022-05-02	39.94	40.65	39.02	40.18	21723792
2022-05-03	40.34	40.89	39.82	40.15	16184267
2022-05-04	40.28	41.41	39.25	41.30	17667483
2022-05-05	41.01	41.08	38.87	39.64	22061311
2022-05-06	39.17	39.21	37.60	37.88	22379508
2022-05-09	36.10	36.95	35.36	35.52	30392839
2022-05-10	36.63	36.63	34.99	36.07	26543213
2022-05-11	37.25	37.82	35.82	35.91	22542841
2022-05-12	34.31	35.52	33.43	34.34	27193414
2022-05-13	34.77	35.80	34.59	35.04	18987965
2022-05-16	35.16	36.13	34.94	35.15	17882478
2022-05-17	37.09	37.82	36.56	37.64	22673620
2022-05-18	37.16	37.60	35.12	35.34	18275957
2022-05-19	35.63	37.59	35.63	36.72	18860223
2022-05-20	37.31	37.50	35.50	36.31	21630873
2022-05-23	37.60	38.64	37.07	38.35	19211904
2022-05-24	37.92	37.94	36.71	37.48	15922882
2022-05-25	37.07	38.06	36.93	37.83	12859848
2022-05-26	37.63	38.71	36.98	38.49	10011830
2022-05-27	39.09	39.70	38.70	39.65	11914435
2022-05-31	40.05	41.00	38.69	39.08	16890108
2022-06-01	39.32	39.98	38.85	39.64	12817554
2022-06-02	41.78	42.27	41.26	41.72	19239079
2022-06-03	41.03	41.94	41.00	41.33	13459937
2022-06-06	41.85	42.97	41.68	42.78	15137407
2022-06-07	42.25	43.62	42.15	43.39	12694788
2022-06-08	42.93	43.14	42.04	42.20	12373355
2022-06-09	42.18	42.27	40.50	40.52	13550942
2022-06-10	39.20	40.40	38.96	40.21	23308715
2022-06-13	38.19	38.52	36.30	37.17	30274567
2022-06-14	37.48	37.65	36.45	36.82	16368811
2022-06-15	37.50	37.57	35.89	36.90	17094637
2022-06-16	35.48	36.03	34.50	34.87	20474604
2022-06-17	34.54	35.00	33.42	33.82	30089685
2022-06-21	34.25	34.77	33.91	34.03	13634404
2022-06-22	32.25	32.25	31.17	31.32	31348968
2022-06-23	30.46	30.87	28.87	29.57	41337564
2022-06-24	29.76	30.99	29.15	30.99	35347247
2022-06-27	31.58	31.61	30.72	31.02	17053748
2022-06-28	31.54	32.30	30.68	30.78	22645186
2022-06-29	31.28	31.30	29.99	30.29	15424305
2022-06-30	29.72	30.06	28.99	29.26	21029193
2022-07-01	28.89	29.27	27.92	29.20	22967469
2022-07-05	27.84	27.97	26.61	27.26	35853347
2022-07-06	27.12	27.59	26.21	27.38	35581183
2022-07-07	29.31	29.54	28.78	29.22	24755667
2022-07-08	29.21	29.22	27.99	28.00	17509198
2022-07-11	27.05	27.31	26.75	26.91	22227040
2022-07-12	26.35	27.11	26.02	26.30	25721908
2022-07-13	25.76	26.95	25.37	26.29	26774624
2022-07-14	25.30	25.40	24.80	25.09	31890919
2022-07-15	25.39	26.13	24.88	25.82	29197409
2022-07-18	27.04	28.12	27.01	27.42	29351165
2022-07-19	27.30	28.61	27.26	28.50	22850356
2022-07-20	28.52	29.24	28.22	28.57	25186561
2022-07-21	28.49	29.05	27.39	28.91	27566118
2022-07-22	29.63	29.95	27.69	27.76	20926677
2022-07-25	28.54	28.62	27.98	28.29	16260809
2022-07-26	28.22	28.68	27.78	27.93	14626593
2022-07-27	27.98	29.41	27.76	29.29	17466277
2022-07-28	29.94	30.39	29.17	29.83	18827064
2022-07-29	30.05	31.73	29.77	31.55	26279245
2022-08-01	30.85	31.02	29.69	29.98	17320498
2022-08-02	29.63	29.99	28.52	29.33	17031867
2022-08-03	29.60	29.60	28.50	28.69	17599959
2022-08-04	28.82	29.44	28.53	28.76	12475258
2022-08-05	28.62	30.50	28.50	30.27	17881008
2022-08-08	30.94	31.66	30.41	30.62	15926701
2022-08-09	30.69	30.75	29.75	30.05	12976836
2022-08-10	30.96	31.59	30.59	31.40	17104865
2022-08-11	32.09	32.83	31.54	31.67	14663728
2022-08-12	31.24	31.69	31.06	31.62	10878756
2022-08-15	30.23	30.75	29.76	30.50	16050569
2022-08-16	30.95	31.47	30.73	31.39	11931713
2022-08-17	30.69	30.70	30.01	30.25	12467016
2022-08-18	30.70	31.40	30.55	31.23	12556217
2022-08-19	30.90	31.02	30.04	30.45	13799009
2022-08-22	29.90	29.91	29.29	29.86	14027511
2022-08-23	30.48	32.04	30.39	31.79	18021928
2022-08-24	31.07	31.65	30.90	31.32	10531382
2022-08-25	31.90	33.25	31.90	33.23	18058810
2022-08-26	33.82	33.89	32.04	32.19	15736114
2022-08-29	31.47	32.03	31.11	31.50	12645531
2022-08-30	31.14	31.20	29.43	29.76	19734757
2022-08-31	29.70	29.91	29.11	29.60	19624135
2022-09-01	28.49	28.54	27.58	28.09	19731902
2022-09-02	28.88	29.13	28.15	28.30	13699885
2022-09-06	28.57	28.92	27.85	28.12	14929175
2022-09-07	27.64	28.48	27.30	28.38	13627370
2022-09-08	28.58	30.64	28.45	30.62	21393872
2022-09-09	31.30	32.28	31.13	32.17	17891270
2022-09-12	32.65	32.78	31.90	32.17	12635895
2022-09-13	30.75	31.71	30.65	31.05	17693742
2022-09-14	30.52	30.70	29.53	30.03	20529689
2022-09-15	29.85	30.86	29.50	29.78	13837439
2022-09-16	29.27	29.64	28.69	29.33	27657368
2022-09-19	28.48	30.62	28.48	30.49	18022107
2022-09-20	29.92	29.94	29.36	29.72	14182133
2022-09-21	29.93	29.98	28.08	28.10	18878139
2022-09-22	28.76	29.05	28.15	28.35	16103440
2022-09-23	27.10	27.25	26.03	26.68	26058200
2022-09-26	26.18	27.26	26.12	26.50	17105502
2022-09-27	27.10	27.33	26.41	26.87	15322311
2022-09-28	26.97	27.99	26.81	27.86	14899300
2022-09-29	27.98	28.20	26.85	28.17	17580397
2022-09-30	27.85	28.42	27.29	27.33	16108350
2022-10-03	28.05	29.47	27.89	29.34	16515247
2022-10-04	30.05	30.99	29.95	30.78	17325897
2022-10-05	30.00	30.77	29.59	30.51	13118096
2022-10-06	29.70	30.08	29.23	29.82	18258737
2022-10-07	29.40	29.85	28.76	28.95	12667339
2022-10-10	29.32	30.11	29.12	29.26	11617713
2022-10-11	28.67	29.86	28.23	29.18	13833924
2022-10-12	28.90	28.97	28.11	28.69	15818366
2022-10-13	27.69	29.81	27.50	29.36	16285493
2022-10-14	29.43	29.47	27.57	27.64	13974832
2022-10-17	28.54	29.37	28.48	28.82	13874424
2022-10-18	29.46	29.57	27.83	28.49	14492059
2022-10-19	28.10	28.73	27.87	28.36	12703572
2022-10-20	28.36	30.60	28.16	29.12	26954387
2022-10-21	29.14	32.13	28.79	32.03	27259397
2022-10-24	31.12	31.79	30.63	31.05	19179516
2022-10-25	30.56	32.01	30.55	31.67	15133964
2022-10-26	32.49	33.77	32.34	33.34	19802337
2022-10-27	33.31	33.35	32.39	32.74	14606693
2022-10-28	32.17	32.41	31.45	32.20	13156916
2022-10-31	31.74	32.37	31.39	31.69	13138531
2022-11-01	33.69	33.74	32.69	32.90	16684573
2022-11-02	32.67	33.39	30.96	31.01	20066038
2022-11-03	30.55	31.67	30.28	31.56	15062182
2022-11-04	34.70	35.77	34.12	35.19	30363405
2022-11-07	34.97	35.23	34.12	34.45	12396397
2022-11-08	34.80	36.21	34.33	35.46	18453270
2022-11-09	34.89	35.76	33.67	34.03	14161901
2022-11-10	35.87	36.96	35.71	36.75	21126158
2022-11-11	37.74	39.26	37.74	38.04	22053451
2022-11-14	37.48	38.54	37.28	37.89	14006670
2022-11-15	38.25	38.44	37.57	38.09	15132141
2022-11-16	37.34	37.68	36.98	37.38	12620105
2022-11-17	35.80	36.42	35.31	36.36	13621398
2022-11-18	36.45	36.68	35.83	36.34	9136191
2022-11-21	36.02	36.36	35.14	36.13	10425311
2022-11-22	36.99	37.89	36.81	37.86	11848002
2022-11-23	37.15	38.19	37.10	38.04	8632431
2022-11-25	37.88	38.04	37.09	37.15	5219807
2022-11-28	36.53	36.89	36.12	36.19	10421773
2022-11-29	37.07	37.67	36.91	37.51	8912669
2022-11-30	38.33	39.80	37.78	39.80	23334157
2022-12-01	39.89	40.09	38.71	39.57	12098001
2022-12-02	38.69	40.29	38.44	40.22	15008702
2022-12-05	40.30	40.60	38.71	38.86	12200471
2022-12-06	39.06	39.86	38.20	38.46	14971812
2022-12-07	38.35	39.19	38.25	38.55	12273648
2022-12-08	39.67	40.05	39.28	39.86	12677620
2022-12-09	40.07	40.56	38.54	38.59	10601751
2022-12-12	38.11	38.94	37.87	38.88	9557151
2022-12-13	41.09	41.16	38.77	39.26	12513154
2022-12-14	39.04	39.89	38.86	39.43	11163673
2022-12-15	38.41	38.91	37.74	38.15	11048237
2022-12-16	38.17	39.05	37.85	38.36	29060655
2022-12-19	38.55	38.73	37.09	37.36	9245662
2022-12-20	37.65	38.39	37.65	37.80	7608094
2022-12-21	38.37	38.85	38.13	38.45	7266660
2022-12-22	38.04	38.04	36.85	37.67	11351648
2022-12-23	37.87	38.12	37.32	38.10	6597967
2022-12-27	38.67	39.26	38.41	38.88	10559296
2022-12-28	38.89	38.98	37.58	37.88	8305483
2022-12-29	38.13	38.57	38.06	38.31	6455750
2022-12-30	38.00	38.21	37.46	38.00	6820328
2023-01-03	37.95	39.07	37.59	37.92	8576057
2023-01-04	38.00	39.15	37.72	39.00	10415595
2023-01-05	38.90	40.27	38.66	39.84	12340954
2023-01-06	40.71	42.60	40.54	42.28	16483777
2023-01-09	43.20	44.18	42.83	42.83	17009510
2023-01-10	43.24	44.82	43.01	44.71	16052513
2023-01-11	45.02	45.37	44.23	45.17	18910332
2023-01-12	45.53	45.85	44.24	45.10	12834855
2023-01-13	44.76	45.43	44.48	45.05	11109598
2023-01-17	44.68	45.19	44.04	44.15	12643958
2023-01-18	45.28	46.38	43.89	43.92	19797391
2023-01-19	43.07	44.47	42.98	44.14	13731223
2023-01-20	43.85	45.44	43.37	45.41	12365137
2023-01-23	45.24	45.55	44.13	44.95	11735791
2023-01-24	42.70	45.50	42.70	44.59	9720796
2023-01-25	44.23	46.73	43.97	46.64	18821742
2023-01-26	46.27	46.48	44.26	45.45	15945716
2023-01-27	44.99	45.54	44.68	44.82	10871344
2023-01-30	44.37	45.02	43.95	43.98	8850301
2023-01-31	43.70	44.85	43.43	44.62	10931858
2023-02-01	44.27	45.32	43.18	44.81	13159919
2023-02-02	44.69	44.94	42.82	43.71	14696183
2023-02-03	43.38	44.78	42.96	43.16	13162821
2023-02-06	42.69	43.10	42.16	42.95	11026483
2023-02-07	43.02	43.85	42.34	43.69	12585613
2023-02-08	43.29	43.60	42.89	43.02	6826112
2023-02-09	43.97	44.08	42.58	42.94	9417767
2023-02-10	42.70	42.73	41.81	42.36	8030388
2023-02-13	41.80	42.49	41.31	42.11	8600620
2023-02-14	41.97	43.15	41.54	42.98	9376221
2023-02-15	41.74	42.39	41.33	42.31	10789473
2023-02-16	42.33	43.47	41.95	42.76	11010295
2023-02-17	42.12	42.13	41.20	41.74	11621258
2023-02-21	42.48	43.44	42.39	42.66	15232975
2023-02-22	42.03	42.48	41.46	41.79	9818818
2023-02-23	41.73	41.86	39.94	40.59	12760647
2023-02-24	39.36	39.94	39.01	39.89	11207259
2023-02-27	40.14	40.61	39.81	40.11	8130266
2023-02-28	40.51	41.36	40.13	40.97	11700864
2023-03-01	42.60	43.39	42.33	43.00	14042773
2023-03-02	41.87	42.96	41.87	42.82	9794698
2023-03-03	43.18	43.88	42.74	43.73	10232173
2023-03-06	43.02	42.82	42.60	42.73	8697846
2023-03-07	42.19	42.31	39.98	40.14	16238943
2023-03-08	40.15	41.44	40.15	40.54	9938627
2023-03-09	40.51	40.90	38.87	39.17	11896924
2023-03-10	39.15	39.51	37.75	37.88	18172029
2023-03-13	37.08	38.32	36.31	37.61	18949375
2023-03-14	38.84	38.99	37.59	38.04	17198017
2023-03-15	36.24	36.40	34.93	35.51	26465396
2023-03-16	35.18	36.14	34.88	36.10	25294867
2023-03-17	36.23	36.49	35.48	36.23	18290674
2023-03-20	36.98	37.62	36.75	37.45	11952527
2023-03-21	37.96	38.43	37.66	38.26	11516029
2023-03-22	38.35	39.38	37.78	37.84	12672829
2023-03-23	38.25	39.27	37.39	37.79	15292636
2023-03-24	37.37	38.21	36.75	38.01	13895469
2023-03-27	38.32	38.37	37.39	37.98	12486042
2023-03-28	38.37	38.62	38.10	38.37	6945933
2023-03-29	39.00	39.81	38.90	39.44	11948844
2023-03-30	40.39	41.15	40.03	40.20	12550829
2023-03-31	40.26	41.10	40.23	40.91	11181342
2023-04-03	41.13	41.35	40.47	41.20	10302443
2023-04-04	40.76	40.80	39.71	40.26	12782950
2023-04-05	39.87	40.41	39.57	40.32	10516031
2023-04-06	40.23	40.46	39.55	40.29	8095595
2023-04-10	40.00	40.38	39.53	40.13	9373893
2023-04-11	41.02	41.51	40.81	41.13	11684293
2023-04-12	41.28	41.66	40.87	40.97	9918352
2023-04-13	41.72	43.26	41.61	42.95	17383712
2023-04-14	43.13	43.46	42.39	43.16	11637647
2023-04-17	42.86	43.05	41.75	42.12	12149119
2023-04-18	42.42	43.02	42.40	42.96	14166373
2023-04-19	42.10	42.43	41.84	41.89	11655002
2023-04-20	41.19	41.79	41.07	41.36	11494236
2023-04-21	39.79	40.70	38.88	39.66	22431495
2023-04-24	39.19	39.55	38.45	39.53	12907965
2023-04-25	38.19	38.28	37.10	37.75	20736080
2023-04-26	37.99	38.05	37.07	37.28	10484526
2023-04-27	37.19	37.49	36.68	37.47	10761206
2023-04-28	37.03	37.93	36.91	37.91	9463179
2023-05-01	38.86	38.86	37.35	37.63	9629344
2023-05-02	37.05	37.18	36.24	36.60	10714552
2023-05-03	36.70	37.08	36.28	36.33	12554017
2023-05-04	36.18	36.33	34.76	35.22	19129306
2023-05-05	35.91	36.72	35.76	36.47	13540261
2023-05-08	37.20	37.42	36.45	36.56	9274731
2023-05-09	36.30	36.92	36.16	36.66	11133309
2023-05-10	36.95	37.00	35.51	36.24	11944500
2023-05-11	34.76	34.96	34.29	34.54	17097666
2023-05-12	34.70	34.99	34.37	34.99	10943086
2023-05-15	35.23	36.25	34.96	36.13	13039764
2023-05-16	35.95	36.30	35.17	35.25	12941633
2023-05-17	36.33	36.52	35.41	35.82	14459650
2023-05-18	35.12	35.86	34.83	35.68	9791630
2023-05-19	36.03	36.24	35.43	35.73	8720596
2023-05-22	35.72	36.04	35.61	35.62	6280765
2023-05-23	35.22	35.24	34.51	34.68	11101817
2023-05-24	34.10	34.13	33.05	33.21	17677498
2023-05-25	33.40	33.74	33.06	33.63	12397010
2023-05-26	34.87	35.13	34.47	34.77	14099707
2023-05-30	34.72	34.74	33.84	34.23	13296493
2023-05-31	33.73	34.42	33.31	34.34	16890327
2023-06-01	34.86	35.89	34.68	35.47	14008737
2023-06-02	37.29	37.56	36.62	37.19	20451054
2023-06-05	37.45	37.41	36.27	37.19	10166911
2023-06-06	36.92	37.81	36.92	37.74	8924680
2023-06-07	37.79	38.31	37.53	37.57	15290181
2023-06-08	37.88	38.07	37.41	37.84	9407128
2023-06-09	37.80	38.05	37.55	37.89	9270347
2023-06-12	37.47	38.19	36.88	37.82	10723463
2023-06-13	39.24	40.12	39.17	39.82	17147817
2023-06-14	40.60	40.75	39.52	40.06	10557651
2023-06-15	40.01	40.51	39.88	40.08	12694630
2023-06-16	39.79	40.15	39.58	39.89	16144169
2023-06-20	39.55	39.66	38.58	39.40	11959974
2023-06-21	38.97	40.04	38.91	39.77	10526698
2023-06-22	39.49	39.77	39.15	39.72	10899241
2023-06-23	38.48	38.55	37.90	38.37	12456576
2023-06-26	38.44	39.57	38.44	39.27	9130551
2023-06-27	39.57	40.51	39.45	40.41	12084654
2023-06-28	39.75	39.75	38.76	39.22	14802030
2023-06-29	38.93	39.40	38.60	39.35	10597067
2023-06-30	39.91	40.09	39.44	40.00	12637559
2023-07-03	40.41	41.31	40.28	40.76	6915661
2023-07-05	40.18	40.21	38.79	39.18	13613316
2023-07-06	38.29	38.61	37.20	37.91	17545636
2023-07-07	38.04	39.14	37.81	38.64	11158442
2023-07-10	38.24	39.01	38.22	38.98	9122268
2023-07-11	39.34	39.83	38.96	39.71	11554750
2023-07-12	40.60	41.06	40.41	40.57	11778056
2023-07-13	41.19	42.24	41.19	42.08	16155660
2023-07-14	42.09	42.09	40.91	41.08	13132282
2023-07-17	40.06	40.54	39.83	40.46	8040235
2023-07-18	40.21	40.87	40.06	40.41	8939062
2023-07-19	40.12	40.74	39.76	40.67	15002531
2023-07-20	41.75	42.51	41.31	41.89	17041817
2023-07-21	42.32	42.32	40.50	40.61	11550742
2023-07-24	40.72	42.62	40.68	42.10	16669392
2023-07-25	42.98	44.25	42.88	43.69	19515358
2023-07-26	43.23	43.95	42.90	43.41	12767006
2023-07-27	43.69	44.34	43.18	43.29	13403193
2023-07-28	43.88	43.88	43.01	43.63	9642425
2023-07-31	44.09	44.70	44.03	44.65	10284640
2023-08-01	43.68	44.09	43.41	43.75	9051050
2023-08-02	42.96	43.26	42.20	42.57	10719649
2023-08-03	42.53	43.40	42.16	43.05	8561078
2023-08-04	42.90	43.16	42.27	42.51	8162157
2023-08-07	42.70	42.70	42.12	42.29	6637262
2023-08-08	41.15	42.77	40.71	42.69	10580509
2023-08-09	42.96	43.37	42.38	42.43	8842895
2023-08-10	42.58	43.03	42.20	42.38	9092448
2023-08-11	41.67	41.96	41.06	41.42	8627801
2023-08-14	40.66	41.23	39.95	41.21	12482630
2023-08-15	40.39	40.46	39.61	39.85	11486826
2023-08-16	39.60	40.09	38.99	39.01	9967746
2023-08-17	39.99	40.35	39.59	39.62	10921000
2023-08-18	39.07	39.29	38.52	38.84	12635552
2023-08-21	39.05	39.27	38.45	38.73	8988321
2023-08-22	39.54	39.64	38.61	38.89	7599099
2023-08-23	38.92	39.76	38.82	39.26	9647339
2023-08-24	38.82	39.16	38.30	38.40	8152620
2023-08-25	38.61	38.75	37.74	38.33	8446560
2023-08-28	38.66	39.18	38.43	38.96	8445668
2023-08-29	38.88	40.22	38.71	40.19	9229063
2023-08-30	40.09	40.55	39.87	40.19	6656011
2023-08-31	40.26	40.34	39.68	39.91	8605075
2023-09-01	40.92	41.82	40.88	41.49	10985347
2023-09-05	41.35	41.85	40.73	40.80	6393080
2023-09-06	40.13	40.47	39.69	40.41	7647774
2023-09-07	39.60	39.83	39.29	39.76	7450784
2023-09-08	39.54	39.75	39.17	39.29	6337304
2023-09-11	40.39	40.61	39.80	40.11	6583521
2023-09-12	39.86	40.56	39.80	40.06	8955091
2023-09-13	39.97	40.25	39.61	39.74	5233573
2023-09-14	41.03	41.40	40.67	40.68	7455254
2023-09-15	40.67	40.98	40.23	40.37	11064375
2023-09-18	40.41	40.43	39.67	40.19	6683066
2023-09-19	40.20	40.48	38.66	38.82	12865548
2023-09-20	39.04	39.60	38.67	38.69	7267122
2023-09-21	37.88	37.93	37.20	37.23	12888709
2023-09-22	37.86	37.97	37.10	37.15	7816752
2023-09-25	36.75	37.24	36.42	37.20	6611059
2023-09-26	36.57	37.30	36.36	36.57	11739874
2023-09-27	36.77	36.96	36.04	36.55	10358424
2023-09-28	37.03	37.49	36.92	37.33	10314523
2023-09-29	37.97	38.22	37.02	37.29	10169391
2023-10-02	36.77	37.13	36.19	36.64	8687543
2023-10-03	36.10	36.78	36.01	36.34	11198070
2023-10-04	36.55	36.55	35.45	35.86	13597461
2023-10-05	35.80	36.04	35.04	35.37	13218395
2023-10-06	35.48	37.00	35.30	36.67	12692347
2023-10-09	36.33	37.16	36.24	36.83	7766170
2023-10-10	37.15	37.83	37.03	37.29	11390352
2023-10-11	37.62	37.62	36.76	37.00	6235876
2023-10-12	36.97	37.00	35.62	36.07	11862187
2023-10-13	36.31	36.38	35.32	35.45	9439407
2023-10-16	35.80	36.35	35.54	35.85	10920509
2023-10-17	35.43	36.67	35.21	36.48	11333818
2023-10-18	35.92	36.24	35.47	35.61	12195033
2023-10-19	35.51	36.03	34.83	35.23	15584428
2023-10-20	34.86	35.13	33.72	33.88	16094395
2023-10-23	33.68	33.99	33.08	33.51	11470769
2023-10-24	33.63	34.58	33.40	34.42	12380719
2023-10-25	34.34	34.71	33.75	33.84	10861940
2023-10-26	33.68	34.16	33.43	33.71	10294366
2023-10-27	34.31	34.46	33.52	33.67	10565537
2023-10-30	34.08	34.41	33.79	34.04	11163287
2023-10-31	33.64	33.92	33.27	33.78	9175286
2023-11-01	33.87	33.99	33.29	33.71	9698554
2023-11-02	34.31	35.13	34.31	35.01	9225792
2023-11-03	35.65	35.99	35.08	35.15	9307338
2023-11-06	35.51	35.60	35.16	35.37	7805911
2023-11-07	34.66	34.69	33.73	34.06	12611875
2023-11-08	33.88	34.29	33.30	33.61	10634670
2023-11-09	34.03	34.22	33.09	33.24	9730518
2023-11-10	33.09	33.83	32.83	33.68	9924697
2023-11-13	33.61	33.93	33.38	33.43	8944481
2023-11-14	34.55	35.68	34.55	35.17	11724618
2023-11-15	35.48	36.38	35.29	36.00	14733404
2023-11-16	35.89	36.10	35.29	35.54	10034908
2023-11-17	35.90	36.24	35.47	36.00	8961771
2023-11-20	36.16	37.10	36.08	36.65	12322920
2023-11-21	36.97	37.53	36.85	37.00	11351778
2023-11-22	36.80	37.04	36.52	36.89	7624507
2023-11-24	36.74	37.22	36.61	36.84	3536721
2023-11-27	36.53	36.67	36.16	36.59	8251556
2023-11-28	36.71	37.50	36.46	37.22	11345441
2023-11-29	37.43	37.58	36.77	37.17	9792329
2023-11-30	37.27	37.47	36.93	37.32	10438954
2023-12-01	37.84	39.46	37.74	39.24	18671377
2023-12-04	38.09	38.58	37.50	37.61	15675122
2023-12-05	37.33	37.33	36.55	36.57	13057244
2023-12-06	36.87	37.18	36.20	36.25	9356936
2023-12-07	36.57	36.85	36.04	36.37	10691602
2023-12-08	37.05	38.41	36.89	38.15	19549147
2023-12-11	37.53	38.04	37.30	37.87	8606765
2023-12-12	37.70	37.77	37.17	37.42	13640474
2023-12-13	37.49	39.23	37.14	39.19	15442472
2023-12-14	40.30	42.32	40.30	41.97	29234550
2023-12-15	40.95	41.96	40.95	41.50	23084722
2023-12-18	41.57	42.44	41.34	41.35	12242019
2023-12-19	42.03	42.62	42.00	42.18	16499793
2023-12-20	41.77	42.35	41.29	41.34	10798737
2023-12-21	41.97	42.30	41.83	42.23	7032254
2023-12-22	42.53	42.84	42.10	42.38	6984632
2023-12-26	42.60	43.08	42.51	42.83	6701020
2023-12-27	43.04	43.42	42.78	43.20	7172571
2023-12-28	42.95	43.25	42.88	43.02	5426731
2023-12-29	42.41	42.92	42.27	42.57	6509679
2024-01-02	41.96	42.54	41.76	42.09	9620896
2024-01-03	40.97	41.69	40.59	41.37	13722976
2024-01-04	41.12	41.58	40.72	41.55	11897515
2024-01-05	41.25	41.97	41.10	41.41	8228617
2024-01-08	41.27	42.25	41.03	42.20	9226338
2024-01-09	41.63	41.92	41.46	41.70	9119845
2024-01-10	41.55	41.65	41.13	41.15	8167485
2024-01-11	41.59	41.59	40.61	41.03	8279732
2024-01-12	41.35	41.77	40.76	40.94	7622495
2024-01-16	40.31	40.31	38.72	38.90	16524364
2024-01-17	38.00	38.32	37.60	38.24	11757158
2024-01-18	38.39	38.41	37.82	38.21	10158554
2024-01-19	38.19	38.82	37.78	38.77	13539636
2024-01-22	38.09	38.20	37.47	37.48	19429016
2024-01-23	38.15	38.72	37.82	38.17	18432918
2024-01-24	40.65	40.99	39.67	39.72	27944554
2024-01-25	39.97	40.13	38.76	39.44	15599787
2024-01-26	39.68	40.15	39.41	39.59	10135058
2024-01-29	39.74	40.29	39.01	40.23	8875489
2024-01-30	39.85	40.14	39.46	39.97	10858985
2024-01-31	40.16	40.81	39.65	39.69	16275430
2024-02-01	39.88	40.21	39.51	40.18	10854319
2024-02-02	39.52	40.26	38.89	40.10	14120192
2024-02-05	39.21	39.23	37.99	38.68	16202086
2024-02-06	39.02	40.22	38.93	40.17	13064888
2024-02-07	40.10	40.12	38.91	39.20	9705246
2024-02-08	38.85	38.90	37.89	38.12	13849260
2024-02-09	37.84	37.91	37.26	37.36	15822194
2024-02-12	37.48	37.97	37.31	37.69	12932560
2024-02-13	36.88	37.12	36.26	36.66	14272262
2024-02-14	36.89	37.25	36.55	37.20	9269205
2024-02-15	37.36	38.35	37.36	38.25	10171026
2024-02-16	39.10	39.75	38.80	38.83	12614250
2024-02-20	38.42	38.51	38.00	38.14	10516332
2024-02-21	38.47	39.01	38.40	38.86	11345398
2024-02-22	38.63	39.04	38.51	38.67	9548466
2024-02-23	38.79	39.15	38.59	38.96	10291550
2024-02-26	38.36	38.41	37.61	38.03	10433063
2024-02-27	38.51	38.74	37.90	38.16	6760233
2024-02-28	37.74	37.84	37.29	37.41	10166387
2024-02-29	38.18	38.41	37.75	37.81	16037470
2024-03-01	37.94	38.35	37.60	37.93	10343150
2024-03-04	38.00	38.45	37.64	38.32	9192816
2024-03-05	38.01	38.27	36.75	37.12	13885364
2024-03-06	38.18	38.76	37.92	38.14	11704346
2024-03-07	39.32	40.45	39.25	39.81	12895706
2024-03-08	39.99	40.14	39.55	39.85	7670781
2024-03-11	39.78	40.67	39.78	40.42	9599755
2024-03-12	40.68	40.78	39.80	40.36	8841356
2024-03-13	41.55	43.76	41.53	43.41	26393338
2024-03-14	43.69	43.83	42.93	43.32	16004526
2024-03-15	43.64	44.90	43.50	44.61	33978678
2024-03-18	44.96	45.47	44.37	44.48	14482216
2024-03-19	43.68	44.47	43.36	44.33	13528587
2024-03-20	44.29	46.46	43.93	46.01	20140757
2024-03-21	46.39	46.40	45.47	46.24	17023936
2024-03-22	46.10	46.10	45.08	45.10	14514972
2024-03-25	45.45	46.49	45.21	45.35	7754774
2024-03-26	45.49	45.49	44.61	44.73	10489981
2024-03-27	44.94	45.94	44.54	45.88	10700012
2024-03-28	46.20	47.19	45.96	47.02	20168968
2024-04-01	47.53	47.81	47.22	47.33	10375950
2024-04-02	47.85	48.84	47.31	48.38	22037540
2024-04-03	48.71	49.75	48.64	49.61	19957486
2024-04-04	49.99	50.25	48.86	49.18	24836926
2024-04-05	49.30	49.58	48.66	49.47	14155183
2024-04-08	50.03	50.27	49.42	50.00	12745921
2024-04-09	51.45	52.03	50.51	51.30	17631708
2024-04-10	49.98	51.38	49.59	50.92	16142587
2024-04-11	51.03	51.34	49.96	50.59	12975670
2024-04-12	51.91	52.42	49.33	49.47	19983768
2024-04-15	50.70	51.05	49.67	50.02	15047067
2024-04-16	48.42	49.61	48.08	49.41	20075228
2024-04-17	50.46	51.14	49.46	49.82	15795719
2024-04-18	50.82	51.04	49.68	50.16	15717467
2024-04-19	50.25	51.08	49.37	49.61	17066676
2024-04-22	48.22	49.41	47.80	48.95	20147930
2024-04-23	47.45	48.69	47.10	47.99	19439603
2024-04-24	48.23	48.46	47.38	48.24	11838342
2024-04-25	48.94	49.66	47.99	49.40	15974749
2024-04-26	49.94	50.72	49.54	50.50	19037059
2024-04-29	51.25	52.52	50.78	52.41	24485643
2024-04-30	50.50	51.20	49.90	49.94	17226580
2024-05-01	50.15	51.40	49.38	49.91	19249218
2024-05-02	49.37	49.39	48.22	48.78	24389392
2024-05-03	50.00	50.55	49.14	50.45	14498117
2024-05-06	51.20	51.51	50.54	50.99	10951975
2024-05-07	51.00	51.46	50.81	51.39	13121502
2024-05-08	50.20	50.71	49.43	49.96	14197740
2024-05-09	50.07	51.35	49.70	51.08	10234480
2024-05-10	51.67	52.00	51.35	51.59	14535008
2024-05-13	51.99	52.50	51.77	52.04	9210530
2024-05-14	52.33	53.66	52.33	53.48	17714085
2024-05-15	53.81	54.09	52.14	53.61	17286797
2024-05-16	53.81	54.05	51.91	52.04	14800481
2024-05-17	52.73	54.35	52.55	54.23	17946540
2024-05-20	54.00	55.24	53.38	54.86	15774437
2024-05-21	54.88	54.95	53.59	54.32	18146859
2024-05-22	51.81	52.75	50.60	51.23	26299715
2024-05-23	51.89	51.97	50.81	51.20	16864783
2024-05-24	51.51	52.08	51.29	51.53	9650037
2024-05-28	53.06	53.89	52.28	53.63	14922050
2024-05-29	52.73	53.20	52.40	52.77	11570863
2024-05-30	51.51	52.66	51.41	52.31	13160407
2024-05-31	52.74	53.29	51.21	52.73	18379947
2024-06-03	53.15	53.15	51.51	52.04	10249413
2024-06-04	51.03	51.05	48.41	49.70	24814647
2024-06-05	50.00	50.61	49.66	50.49	12639532
2024-06-06	50.67	51.28	49.90	51.25	11009064
2024-06-07	49.65	49.80	48.83	49.27	16056425
2024-06-10	49.51	50.22	49.40	50.00	11052270
2024-06-11	48.91	49.44	48.28	49.34	10672882
2024-06-12	50.86	51.27	48.92	49.20	10109894
2024-06-13	49.11	49.11	47.61	47.99	12397753
2024-06-14	47.71	49.19	47.38	48.11	8370169
2024-06-17	47.36	47.49	46.57	47.26	11361421
2024-06-18	47.16	47.92	46.88	47.69	9008925
2024-06-20	48.49	49.54	48.22	49.36	14675801
2024-06-21	49.09	49.82	48.21	49.56	19076620
2024-06-24	49.47	50.72	49.36	50.38	11347428
2024-06-25	49.96	50.03	49.47	49.88	8024783
2024-06-26	49.86	49.99	49.00	49.47	8416214
2024-06-27	49.65	49.69	48.17	48.32	8987908
2024-06-28	49.20	49.49	48.34	48.60	12546132
2024-07-01	49.12	49.69	48.23	48.41	6817332
2024-07-02	47.88	48.79	47.70	48.71	8470170
2024-07-03	49.41	51.16	49.41	50.65	8913699
2024-07-05	51.11	51.84	51.03	51.52	8300639
2024-07-08	51.11	51.38	50.53	51.13	9030843
2024-07-09	51.06	51.80	50.65	50.80	9350079
2024-07-10	50.94	51.97	50.75	51.59	9197107
2024-07-11	51.64	51.94	50.94	51.51	8219486
2024-07-12	51.95	51.97	51.11	51.13	8004113
2024-07-15	50.61	51.03	49.70	50.42	9112889
2024-07-16	49.47	50.17	48.64	50.07	11035781
2024-07-17	49.96	50.08	48.37	48.50	12056630
2024-07-18	47.91	48.03	45.53	45.92	17498875
2024-07-19	45.68	46.30	45.47	45.90	9670969
2024-07-22	45.85	46.14	45.46	46.01	12381406
2024-07-23	45.00	45.50	43.54	45.27	18792728
2024-07-24	45.59	45.76	44.12	44.18	18533950
2024-07-25	44.02	45.26	43.27	44.53	16904618
2024-07-26	45.44	45.50	44.37	45.00	10390517
2024-07-29	44.49	44.81	44.13	44.38	9192636
2024-07-30	43.89	44.23	43.49	43.85	11608714
2024-07-31	46.01	46.37	45.12	45.41	13050798
2024-08-01	45.12	45.44	43.18	43.63	12260051
2024-08-02	43.28	43.28	41.63	41.97	17152432
2024-08-05	40.00	40.98	39.08	40.87	26149093
2024-08-06	40.70	41.87	40.32	41.04	11307894
2024-08-07	41.59	41.65	39.49	39.52	14519946
2024-08-08	40.00	41.36	39.91	41.04	10231441
2024-08-09	41.61	41.66	40.68	41.05	9181998
2024-08-12	41.64	41.95	41.21	41.56	8945710
2024-08-13	41.54	42.08	41.10	41.89	7439350
2024-08-14	42.17	42.17	41.38	41.91	9124711
2024-08-15	43.35	44.08	43.22	43.58	12988353
2024-08-16	43.30	43.71	43.05	43.44	8973128
2024-08-19	43.99	44.40	43.59	44.25	10891904
2024-08-20	44.44	44.64	43.39	43.53	9390393
2024-08-21	44.03	44.12	43.47	43.89	7041684
2024-08-22	43.60	43.69	43.01	43.30	7143483
2024-08-23	43.70	44.82	43.60	44.66	11801118
2024-08-26	45.60	46.01	44.96	45.19	11046763
2024-08-27	44.97	45.60	44.82	45.23	6755678
2024-08-28	44.05	44.31	43.54	43.87	9080058
2024-08-29	43.88	44.20	43.48	43.83	8612580
2024-08-30	43.89	44.32	43.52	44.28	7811563
2024-09-03	42.36	42.39	40.85	41.36	18808962
2024-09-04	41.33	42.13	41.00	41.61	9787459
2024-09-05	42.09	42.32	41.30	41.40	7371470
2024-09-06	41.13	41.40	39.73	40.00	13200142
2024-09-09	40.62	40.87	40.18	40.40	8663357
2024-09-10	40.29	40.44	39.34	40.41	9559469
2024-09-11	40.90	41.41	40.27	41.30	13306410
2024-09-12	41.78	42.29	41.59	41.81	11414970
2024-09-13	42.14	43.04	42.06	42.66	10831602
2024-09-16	43.23	43.69	42.69	42.89	11120248
2024-09-17	42.91	43.51	42.83	43.13	6921327
2024-09-18	43.17	44.97	43.04	43.92	11573717
2024-09-19	45.70	45.85	44.99	45.14	16920494
2024-09-20	44.68	44.87	44.36	44.53	16304203
2024-09-23	45.00	45.77	44.82	45.14	15471562
2024-09-24	48.18	48.98	47.54	48.72	26361607
2024-09-25	48.75	48.98	48.14	48.31	12454829
2024-09-26	51.09	52.61	50.80	51.91	32403097
2024-09-27	51.24	52.06	51.15	51.34	15967707
2024-09-30	50.21	50.51	49.44	49.92	14994809
2024-10-01	50.55	50.73	49.54	50.38	9102058
2024-10-02	50.86	51.45	50.35	50.82	10744242
2024-10-03	49.64	50.05	49.28	49.77	10383903
2024-10-04	50.61	51.12	49.98	50.55	11510330
2024-10-07	50.42	51.19	50.04	50.79	8895482
2024-10-08	48.97	48.97	48.05	48.59	13040397
2024-10-09	48.02	48.96	47.71	48.87	6977030
2024-10-10	48.92	49.83	48.51	49.54	6959947
2024-10-11	49.47	50.28	49.37	50.03	6415228
2024-10-14	47.92	49.00	47.56	48.71	13573484
2024-10-15	47.99	48.14	47.09	47.28	11854965
2024-10-16	47.81	48.07	47.33	47.97	7360397
2024-10-17	48.26	48.40	47.62	47.95	8317625
2024-10-18	48.82	49.10	48.16	48.18	8823005
2024-10-21	48.43	48.70	47.68	47.94	10150413
2024-10-22	50.00	50.12	47.64	48.53	14468604
2024-10-23	47.51	48.12	47.27	47.92	10849181
2024-10-24	47.99	48.20	46.65	46.84	10171720
2024-10-25	47.00	47.20	46.52	46.60	8528919
2024-10-28	46.86	46.97	46.53	46.73	6446415
2024-10-29	47.49	47.56	46.53	46.57	8471919
2024-10-30	46.28	46.35	45.57	45.97	9017135
2024-10-31	45.41	45.57	44.72	45.02	9481378
2024-11-01	45.60	46.17	45.30	45.59	7733517
2024-11-04	45.97	46.73	45.63	46.27	9147844
2024-11-05	46.87	47.00	46.42	46.99	5991473
2024-11-06	45.28	47.23	44.92	46.87	12911738
2024-11-07	48.24	49.21	48.19	48.58	12733385
2024-11-08	46.52	46.90	45.48	46.36	16197353
2024-11-11	45.54	45.63	44.72	44.90	12737228
2024-11-12	43.98	44.12	42.92	43.60	18145254
2024-11-13	43.75	43.87	43.09	43.12	11931876
2024-11-14	43.47	43.57	42.71	43.27	11905728
2024-11-15	43.50	43.82	42.00	42.70	12902502
2024-11-18	43.04	43.65	42.56	43.55	11887843
2024-11-19	43.55	44.20	43.13	44.12	12764425
2024-11-20	44.00	44.15	43.40	43.70	8733831
2024-11-21	43.77	44.11	43.26	43.76	8872131
2024-11-22	43.68	43.76	43.37	43.72	9109792
2024-11-25	43.85	44.61	43.85	44.38	13286781
2024-11-26	43.96	44.08	43.12	43.48	11820979
2024-11-27	43.61	44.23	43.51	43.76	7050424
2024-11-29	43.62	44.52	43.57	44.20	6512473
2024-12-02	44.19	44.39	42.66	43.64	14413035
2024-12-03	44.66	44.83	43.55	43.83	12218846
2024-12-04	43.93	44.24	42.81	43.04	18548231
2024-12-05	43.12	43.35	42.45	42.79	11873569
2024-12-06	43.07	43.07	42.03	42.07	9471072
2024-12-09	43.75	44.75	43.69	43.73	18310002
2024-12-10	43.54	43.72	42.59	42.67	10835510
2024-12-11	42.81	43.12	42.40	43.00	7338962
2024-12-12	42.60	42.73	41.98	42.08	10184737
2024-12-13	41.73	41.79	41.10	41.59	9669335
2024-12-16	41.29	41.52	40.50	40.74	10232786
2024-12-17	40.15	40.79	40.07	40.62	11734125
2024-12-18	40.43	40.62	38.57	38.71	12500970
2024-12-19	38.74	39.22	37.67	38.24	15766453
2024-12-20	37.98	39.29	37.96	38.86	22372318
2024-12-23	38.92	39.34	38.56	39.25	8562506
2024-12-24	39.37	39.39	38.81	39.22	3962496
2024-12-26	39.04	39.32	38.92	39.19	6127846
2024-12-27	38.90	39.18	38.56	38.86	7892478
2024-12-30	38.42	38.48	37.75	38.16	11047289
2024-12-31	38.12	38.47	37.96	38.08	9246978
2025-01-02	38.39	38.78	37.81	37.88	8791475
2025-01-03	38.00	38.19	37.19	37.71	10155209
2025-01-06	38.83	39.76	38.51	38.57	18974389
2025-01-07	38.83	39.17	38.41	38.74	15304645
2025-01-08	38.76	39.83	38.31	39.74	15588975
2025-01-10	40.50	40.64	38.73	38.98	11971121
2025-01-13	38.65	39.60	38.62	39.41	10418057
2025-01-14	39.71	39.84	39.04	39.35	9801890
2025-01-15	40.45	40.45	39.52	40.03	10618044
2025-01-16	40.19	40.41	39.58	40.03	11793991
2025-01-17	40.09	40.81	39.87	40.22	12045611
2025-01-21	40.76	40.94	39.86	40.30	16558028
2025-01-22	40.44	40.50	39.02	39.09	15882676
2025-01-23	38.11	38.70	36.46	38.50	30475404
2025-01-24	38.73	38.88	37.46	37.81	19076373
2025-01-27	37.22	37.22	36.58	36.67	18550521
2025-01-28	36.88	37.00	35.46	35.84	16842913
2025-01-29	35.98	36.84	35.94	36.28	12599851
2025-01-30	36.67	36.82	36.07	36.64	11821922
2025-01-31	36.36	36.64	35.69	35.85	13387259
2025-02-03	35.37	36.14	34.89	35.86	15940389
2025-02-04	36.03	37.00	36.03	36.48	14490606

Explore More About FCX

Coins representing dividend payouts and trends

FCX Dividend History

Discover Freeport-McMoRan 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

FCX Stock Split History

Discover Freeport-McMoRan 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

FCX Historical Prices

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

Web Analytics