KMX Historical Prices

Summary

Key Stock Metrics

65.83

(May 2, 2024)

52-Week Low

91.25

(December 19, 2024)

52-Week High

155.98

(November 8, 2021)

All-Time High

76.93

(March 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-02-04	11.00	11.00	10.31	10.56	26677600
1997-02-05	10.63	10.75	10.13	10.13	6762800
1997-02-06	10.19	10.38	10.13	10.31	2238200
1997-02-07	10.25	10.31	10.25	10.25	1405800
1997-02-10	10.25	10.63	10.25	10.50	1666800
1997-02-11	10.50	10.63	10.44	10.50	1444200
1997-02-12	10.50	10.56	10.31	10.38	780000
1997-02-13	10.44	10.44	10.00	10.00	1518600
1997-02-14	10.06	10.13	10.00	10.00	511600
1997-02-18	10.06	10.06	10.00	10.06	746000
1997-02-19	10.00	10.06	10.00	10.00	1593000
1997-02-20	10.00	10.06	10.00	10.00	614000
1997-02-21	10.00	10.06	10.00	10.00	756400
1997-02-24	10.00	10.06	10.00	10.00	244400
1997-02-25	10.00	10.06	10.00	10.00	836800
1997-02-26	10.00	10.19	10.00	10.13	2607200
1997-02-27	10.13	10.13	10.00	10.00	2115000
1997-02-28	10.00	10.06	10.00	10.06	188400
1997-03-03	10.06	10.06	10.00	10.00	2307000
1997-03-04	10.00	10.06	9.38	9.50	1624600
1997-03-05	9.50	9.63	9.44	9.56	795800
1997-03-06	9.56	9.69	9.56	9.69	1049000
1997-03-07	9.63	9.81	9.56	9.81	417000
1997-03-10	9.81	10.00	9.75	9.81	567000
1997-03-11	9.81	9.81	9.56	9.63	438800
1997-03-12	9.69	9.69	9.50	9.50	72200
1997-03-13	9.50	9.50	8.75	8.81	269200
1997-03-14	8.88	8.88	8.38	8.44	322200
1997-03-17	8.50	8.50	8.31	8.44	445800
1997-03-18	8.44	8.50	8.31	8.31	397200
1997-03-19	8.31	8.44	8.25	8.25	215800
1997-03-20	8.25	8.44	8.25	8.44	182600
1997-03-21	8.44	8.44	8.31	8.31	65400
1997-03-24	8.25	8.25	7.69	8.13	825200
1997-03-25	8.06	8.06	7.69	7.75	499600
1997-03-26	7.69	7.94	7.69	7.81	248200
1997-03-27	7.81	7.81	7.63	7.63	692000
1997-03-31	7.63	7.63	7.31	7.50	745800
1997-04-01	7.50	7.50	7.19	7.31	1067800
1997-04-02	7.31	7.31	7.19	7.31	344000
1997-04-03	7.31	7.44	7.19	7.44	1059000
1997-04-04	7.38	7.50	7.25	7.50	338000
1997-04-07	7.56	8.50	7.56	8.00	750800
1997-04-08	7.69	7.81	7.56	7.63	201000
1997-04-09	7.69	7.69	7.59	7.63	219400
1997-04-10	7.63	7.69	7.56	7.63	74600
1997-04-11	7.63	7.63	7.50	7.50	301000
1997-04-14	7.50	7.50	7.31	7.50	577000
1997-04-15	7.50	7.56	7.31	7.38	290200
1997-04-16	7.38	7.44	7.38	7.44	272000
1997-04-17	7.44	7.50	7.38	7.50	432200
1997-04-18	7.50	7.50	7.25	7.25	337400
1997-04-21	7.19	7.25	7.00	7.06	482600
1997-04-22	7.00	7.06	6.94	7.00	246000
1997-04-23	7.06	7.25	7.06	7.06	89000
1997-04-24	7.00	7.06	6.94	6.94	71800
1997-04-25	7.00	7.00	6.88	6.88	67600
1997-04-28	6.88	6.88	6.75	6.75	398200
1997-04-29	6.81	7.00	6.75	7.00	154800
1997-04-30	7.00	7.75	7.00	7.50	191200
1997-05-01	7.50	7.56	7.44	7.56	95400
1997-05-02	7.56	7.56	7.38	7.38	134800
1997-05-05	7.44	7.50	7.31	7.50	140400
1997-05-06	7.50	7.69	7.38	7.50	161400
1997-05-07	7.56	8.00	7.56	7.94	38800
1997-05-08	7.75	7.81	7.63	7.63	135600
1997-05-09	7.63	7.88	7.63	7.81	88600
1997-05-12	7.81	8.56	7.81	8.31	95400
1997-05-13	8.31	8.31	8.13	8.19	83200
1997-05-14	8.19	8.19	7.81	7.81	163200
1997-05-15	7.81	7.81	7.69	7.69	18200
1997-05-16	7.69	7.69	7.56	7.56	77600
1997-05-19	7.56	7.63	7.31	7.38	69600
1997-05-20	7.31	7.63	7.31	7.38	201000
1997-05-21	7.38	7.44	7.31	7.44	108200
1997-05-22	7.44	7.50	7.38	7.44	104000
1997-05-23	7.50	7.50	7.44	7.50	13800
1997-05-27	7.50	7.50	7.44	7.44	20400
1997-05-28	7.44	7.44	7.25	7.25	67000
1997-05-29	7.31	7.38	7.25	7.31	79200
1997-05-30	7.19	7.25	7.19	7.25	56600
1997-06-02	7.25	7.38	7.25	7.38	54800
1997-06-03	7.44	7.44	7.25	7.31	140600
1997-06-04	7.31	7.31	7.19	7.19	31400
1997-06-05	7.25	7.31	7.19	7.25	92800
1997-06-06	7.25	7.50	7.06	7.50	262200
1997-06-09	7.31	7.69	7.31	7.63	137400
1997-06-10	7.69	7.69	7.38	7.44	53800
1997-06-11	7.38	7.38	7.19	7.25	58400
1997-06-12	7.25	7.31	7.25	7.31	23600
1997-06-13	7.31	7.31	7.13	7.25	86200
1997-06-16	7.31	7.38	6.94	6.94	599800
1997-06-17	7.00	7.06	6.94	7.00	270200
1997-06-18	7.00	7.31	6.94	7.19	1090800
1997-06-19	7.25	7.44	7.13	7.19	315000
1997-06-20	7.25	7.44	7.19	7.44	440000
1997-06-23	7.44	7.44	7.38	7.38	526600
1997-06-24	7.44	7.44	7.03	7.13	318200
1997-06-25	7.19	7.19	7.03	7.06	188400
1997-06-26	7.06	7.13	7.00	7.03	137600
1997-06-27	7.13	7.31	7.00	7.03	156200
1997-06-30	7.13	7.28	7.06	7.16	345800
1997-07-01	7.16	7.16	6.84	7.03	148000
1997-07-02	7.03	7.22	7.03	7.22	456600
1997-07-03	7.16	7.38	7.16	7.28	65600
1997-07-07	7.31	7.31	7.13	7.19	119800
1997-07-08	7.25	7.25	6.94	7.00	96400
1997-07-09	7.06	7.22	6.94	7.09	97600
1997-07-10	7.13	7.19	7.06	7.13	108600
1997-07-11	7.22	7.22	7.00	7.00	995200
1997-07-14	7.06	7.06	6.97	6.97	90400
1997-07-15	7.03	7.06	6.91	7.00	230600
1997-07-16	7.00	7.00	6.84	6.88	61800
1997-07-17	6.88	7.00	6.75	7.00	232200
1997-07-18	7.00	7.00	6.91	6.94	253200
1997-07-21	6.94	6.94	6.75	6.75	140400
1997-07-22	6.78	7.00	6.78	7.00	319400
1997-07-23	7.00	7.00	6.94	6.94	69800
1997-07-24	6.97	6.97	6.50	6.69	3916000
1997-07-25	6.69	6.78	6.69	6.78	285000
1997-07-28	6.81	6.94	6.75	6.91	1006400
1997-07-29	6.91	7.25	6.91	7.25	143400
1997-07-30	7.25	7.38	7.00	7.00	178000
1997-07-31	7.03	7.53	7.03	7.09	176400
1997-08-01	7.06	7.25	6.94	7.25	56600
1997-08-04	7.22	7.22	7.06	7.06	103600
1997-08-05	7.06	7.09	7.00	7.09	70600
1997-08-06	7.09	7.59	7.09	7.38	339000
1997-08-07	7.41	7.50	7.19	7.22	165400
1997-08-08	7.19	7.22	7.00	7.00	94400
1997-08-11	7.03	7.06	6.56	6.78	117800
1997-08-12	6.75	6.88	6.69	6.75	72400
1997-08-13	6.63	6.69	6.50	6.59	1109600
1997-08-14	6.63	6.88	6.63	6.84	52200
1997-08-15	6.84	6.84	6.50	6.69	162400
1997-08-18	6.72	6.72	6.59	6.59	63000
1997-08-19	6.59	6.63	6.31	6.47	165000
1997-08-20	6.47	6.63	6.44	6.53	77800
1997-08-21	6.53	6.66	6.53	6.56	347600
1997-08-22	6.56	6.63	6.56	6.59	282000
1997-08-25	6.66	6.66	6.53	6.59	60400
1997-08-26	6.59	6.63	6.53	6.59	99800
1997-08-27	6.63	6.63	6.53	6.63	161800
1997-08-28	6.63	6.75	6.56	6.75	154800
1997-08-29	6.81	6.91	6.59	6.88	162000
1997-09-02	6.91	6.94	6.84	6.88	189400
1997-09-03	6.84	6.97	6.81	6.91	73200
1997-09-04	7.19	7.47	7.19	7.25	680200
1997-09-05	7.50	7.59	7.34	7.38	549000
1997-09-08	7.44	7.50	7.44	7.44	222600
1997-09-09	7.44	7.44	7.31	7.34	191800
1997-09-10	7.38	7.44	7.34	7.41	201000
1997-09-11	7.41	7.44	7.34	7.34	101600
1997-09-12	7.38	7.38	7.00	7.06	131400
1997-09-15	7.06	7.06	6.50	6.50	337800
1997-09-16	6.59	6.94	6.59	6.91	285400
1997-09-17	6.97	7.25	6.97	7.22	146600
1997-09-18	7.22	7.50	7.22	7.41	313800
1997-09-19	7.34	7.94	7.34	7.75	389200
1997-09-22	7.72	7.81	7.69	7.72	212400
1997-09-23	7.72	7.75	7.59	7.72	139800
1997-09-24	7.75	8.19	7.69	8.13	655000
1997-09-25	8.00	8.13	8.00	8.13	188200
1997-09-26	8.09	8.25	7.94	7.97	71400
1997-09-29	7.97	7.97	7.72	7.72	132000
1997-09-30	7.78	8.28	7.75	8.28	1359400
1997-10-01	8.22	8.50	8.22	8.50	460000
1997-10-02	8.50	9.06	8.50	9.06	541200
1997-10-03	9.22	9.25	8.75	8.84	374400
1997-10-06	8.78	8.81	8.56	8.56	261200
1997-10-07	8.56	8.63	8.25	8.34	313400
1997-10-08	8.38	8.41	8.28	8.34	108600
1997-10-09	8.34	8.34	8.13	8.25	223400
1997-10-10	8.19	8.22	8.03	8.22	82600
1997-10-13	8.25	8.28	8.19	8.19	67200
1997-10-14	8.22	8.22	8.16	8.16	171000
1997-10-15	8.13	8.16	8.06	8.09	150600
1997-10-16	8.09	8.09	7.88	7.88	701800
1997-10-17	7.84	7.84	7.47	7.78	656000
1997-10-20	7.72	7.72	7.22	7.25	1684400
1997-10-21	7.28	7.59	7.25	7.56	150600
1997-10-22	7.59	7.63	7.50	7.63	194800
1997-10-23	7.50	7.59	7.44	7.53	251600
1997-10-24	7.56	7.59	7.50	7.53	167800
1997-10-27	7.38	7.38	6.97	7.03	233800
1997-10-28	6.78	7.00	6.75	7.00	346600
1997-10-29	7.03	7.47	7.00	7.31	170200
1997-10-30	7.13	7.19	6.88	6.91	69000
1997-10-31	6.91	6.94	6.75	6.94	681800
1997-11-03	7.06	7.13	7.00	7.09	92400
1997-11-04	7.03	7.13	7.00	7.13	46200
1997-11-05	7.13	7.13	6.66	6.69	271600
1997-11-06	6.69	7.00	6.66	6.94	589400
1997-11-07	6.88	7.03	6.63	7.00	426800
1997-11-10	7.00	7.06	6.94	7.00	88800
1997-11-11	7.00	7.00	6.75	6.91	537000
1997-11-12	6.91	6.91	6.59	6.59	67200
1997-11-13	6.63	6.66	6.34	6.38	161800
1997-11-14	6.38	6.44	6.25	6.31	203000
1997-11-17	6.56	6.69	6.50	6.59	272400
1997-11-18	6.59	6.63	6.53	6.56	27000
1997-11-19	6.50	6.53	6.31	6.44	203800
1997-11-20	6.44	6.66	6.41	6.63	82200
1997-11-21	6.47	6.50	6.38	6.44	68800
1997-11-24	6.31	6.34	6.09	6.13	168400
1997-11-25	6.06	6.09	5.78	5.88	161200
1997-11-26	5.75	5.91	5.69	5.72	210800
1997-11-28	5.81	5.97	5.78	5.97	36000
1997-12-01	5.97	6.03	5.94	6.00	71000
1997-12-02	6.00	6.00	5.88	5.88	24800
1997-12-03	5.88	5.88	5.59	5.59	140800
1997-12-04	5.59	5.72	5.25	5.31	333800
1997-12-05	5.28	5.28	4.63	4.97	370400
1997-12-08	5.00	5.06	4.63	4.75	506200
1997-12-09	4.78	4.78	4.38	4.53	370600
1997-12-10	4.59	4.63	4.31	4.47	379800
1997-12-11	4.47	4.63	4.38	4.56	279200
1997-12-12	4.50	5.00	4.50	4.94	286400
1997-12-15	4.94	4.94	4.66	4.72	114600
1997-12-16	4.66	4.88	4.63	4.78	223600
1997-12-17	4.75	4.75	4.59	4.63	370000
1997-12-18	4.56	4.59	4.44	4.50	446600
1997-12-19	4.50	4.50	4.41	4.44	166000
1997-12-22	4.47	4.72	4.47	4.63	535600
1997-12-23	4.63	4.75	4.47	4.50	166000
1997-12-24	4.44	4.53	4.38	4.50	53600
1997-12-26	4.50	4.50	4.41	4.44	71400
1997-12-29	4.41	4.50	4.38	4.41	197800
1997-12-30	4.41	4.59	4.38	4.53	268800
1997-12-31	4.59	4.72	4.38	4.50	404000
1998-01-02	4.53	4.78	4.44	4.78	341200
1998-01-05	4.91	4.91	4.63	4.69	183000
1998-01-06	4.69	4.72	4.59	4.63	113000
1998-01-07	4.50	4.50	4.03	4.25	360200
1998-01-08	4.22	4.22	3.88	3.91	402200
1998-01-09	3.94	3.97	3.66	3.78	304200
1998-01-12	3.84	4.00	3.81	3.97	191400
1998-01-13	4.00	4.00	3.81	3.88	177400
1998-01-14	3.94	4.00	3.75	3.84	292400
1998-01-15	3.88	3.88	3.66	3.69	341200
1998-01-16	3.75	3.75	3.69	3.75	651800
1998-01-20	3.75	3.78	3.69	3.69	246200
1998-01-21	3.69	3.72	3.56	3.56	130800
1998-01-22	3.53	3.56	3.38	3.47	293200
1998-01-23	3.41	3.50	3.25	3.41	1835400
1998-01-26	3.47	3.63	3.31	3.50	199400
1998-01-27	3.50	3.91	3.44	3.88	252000
1998-01-28	3.91	4.13	3.84	4.00	422000
1998-01-29	4.06	4.09	3.97	3.97	425800
1998-01-30	4.03	4.06	3.75	3.84	362800
1998-02-02	4.06	4.09	3.88	3.94	287000
1998-02-03	3.97	4.13	3.91	4.00	490400
1998-02-04	4.00	4.03	3.97	4.00	846200
1998-02-05	4.38	4.97	4.25	4.56	920000
1998-02-06	4.63	4.81	4.41	4.41	348000
1998-02-09	4.63	4.88	4.59	4.81	391200
1998-02-10	4.88	5.00	4.88	4.91	468400
1998-02-11	4.91	4.91	4.66	4.69	406600
1998-02-12	4.69	4.78	4.59	4.78	144200
1998-02-13	4.78	4.78	4.66	4.69	115600
1998-02-17	4.69	4.69	4.56	4.59	84800
1998-02-18	4.59	4.63	4.50	4.50	110800
1998-02-19	4.50	4.59	4.50	4.56	142800
1998-02-20	4.50	4.72	4.50	4.59	125200
1998-02-23	4.59	4.66	4.50	4.50	74800
1998-02-24	4.53	4.59	4.44	4.56	76400
1998-02-25	4.69	4.72	4.53	4.56	164800
1998-02-26	4.59	4.66	4.50	4.56	190000
1998-02-27	4.50	4.63	4.50	4.63	96200
1998-03-02	4.88	5.00	4.88	5.00	982800
1998-03-03	4.94	5.00	4.88	4.94	180800
1998-03-04	4.97	5.41	4.94	5.19	930000
1998-03-05	5.19	5.19	4.97	4.97	319400
1998-03-06	5.00	5.03	4.97	5.03	286200
1998-03-09	4.97	5.00	4.88	5.00	295200
1998-03-10	5.06	5.47	5.06	5.44	621800
1998-03-11	5.44	5.44	5.28	5.38	475000
1998-03-12	5.47	5.47	5.31	5.41	292200
1998-03-13	5.44	5.56	5.38	5.56	2022200
1998-03-16	5.75	5.81	5.69	5.75	398400
1998-03-17	5.78	5.94	5.69	5.84	490000
1998-03-18	6.03	6.06	5.81	5.81	601200
1998-03-19	5.88	5.91	5.75	5.88	110600
1998-03-20	5.91	5.91	5.78	5.78	105200
1998-03-23	5.84	5.97	5.75	5.91	321000
1998-03-24	5.94	5.94	5.81	5.81	285000
1998-03-25	5.81	5.84	5.75	5.84	279400
1998-03-26	5.75	5.88	5.75	5.78	990600
1998-03-27	5.78	5.81	5.69	5.69	373200
1998-03-30	5.63	5.75	5.63	5.69	222200
1998-03-31	5.78	5.94	5.72	5.81	246400
1998-04-01	5.81	5.97	5.75	5.97	230200
1998-04-02	6.19	6.19	5.97	6.03	523000
1998-04-03	6.19	6.19	6.03	6.13	193800
1998-04-06	6.25	6.44	6.00	6.13	490400
1998-04-07	6.19	6.25	6.06	6.19	243800
1998-04-08	6.19	6.31	6.13	6.25	185800
1998-04-09	6.31	6.38	6.25	6.31	124600
1998-04-13	6.34	6.44	6.31	6.34	108800
1998-04-14	6.41	6.47	6.31	6.41	186400
1998-04-15	6.41	6.53	6.31	6.41	126000
1998-04-16	6.41	6.50	6.22	6.28	107000
1998-04-17	6.28	6.44	6.19	6.38	82600
1998-04-20	6.41	6.41	6.19	6.31	93600
1998-04-21	6.34	6.47	6.19	6.47	204400
1998-04-22	6.47	6.75	6.47	6.69	178200
1998-04-23	6.72	6.72	6.44	6.44	119600
1998-04-24	6.50	6.59	6.19	6.25	88600
1998-04-27	6.00	6.06	5.91	5.94	358200
1998-04-28	6.00	6.31	6.00	6.13	215600
1998-04-29	6.19	6.31	6.16	6.31	66800
1998-04-30	6.38	6.44	6.28	6.38	126400
1998-05-01	6.41	6.41	6.25	6.34	61800
1998-05-04	6.28	6.34	6.16	6.25	56600
1998-05-05	6.28	6.38	6.19	6.34	78200
1998-05-06	6.19	6.22	5.63	6.03	455600
1998-05-07	6.09	6.09	5.81	5.81	302200
1998-05-08	5.81	5.88	5.41	5.50	326600
1998-05-11	5.56	5.75	5.47	5.50	82000
1998-05-12	5.63	5.69	5.38	5.44	95400
1998-05-13	5.47	5.50	5.34	5.41	63800
1998-05-14	5.47	5.47	5.03	5.19	220600
1998-05-15	5.19	5.19	5.00	5.03	101000
1998-05-18	4.97	5.00	4.88	4.97	112800
1998-05-19	5.03	5.13	4.97	5.00	143000
1998-05-20	4.97	5.00	4.88	4.94	176000
1998-05-21	4.88	4.88	4.31	4.75	322400
1998-05-22	4.69	4.72	4.38	4.59	103200
1998-05-26	4.66	4.78	4.59	4.63	142600
1998-05-27	4.69	4.72	4.63	4.72	52600
1998-05-28	4.75	4.81	4.63	4.78	50400
1998-05-29	4.81	5.06	4.81	4.84	975000
1998-06-01	4.81	4.81	4.63	4.66	253600
1998-06-02	4.66	4.66	4.50	4.53	40800
1998-06-03	4.53	4.53	4.38	4.44	99000
1998-06-04	4.34	4.34	4.25	4.31	193600
1998-06-05	4.31	5.00	4.31	4.81	107600
1998-06-08	4.88	5.00	4.75	4.81	116800
1998-06-09	4.75	4.75	4.59	4.69	57600
1998-06-10	4.63	4.66	4.28	4.41	333800
1998-06-11	4.38	4.63	4.19	4.47	108200
1998-06-12	4.53	4.69	4.41	4.41	154200
1998-06-15	4.44	4.47	4.28	4.41	146600
1998-06-16	4.44	4.44	4.31	4.41	56600
1998-06-17	4.34	4.69	4.34	4.59	96400
1998-06-18	4.59	4.59	4.25	4.25	132200
1998-06-19	4.19	4.25	4.09	4.19	474200
1998-06-22	4.19	4.22	4.13	4.22	100400
1998-06-23	4.16	4.22	4.06	4.13	140200
1998-06-24	4.19	4.25	4.16	4.19	46800
1998-06-25	4.25	4.47	4.25	4.41	381200
1998-06-26	4.41	4.41	4.25	4.28	59200
1998-06-29	4.25	4.66	4.09	4.63	498600
1998-06-30	4.56	5.09	4.56	5.09	706800
1998-07-01	5.16	5.50	5.16	5.25	186800
1998-07-02	5.25	5.34	5.25	5.31	46400
1998-07-06	5.38	5.44	5.13	5.38	144000
1998-07-07	5.38	5.41	5.25	5.31	142800
1998-07-08	5.31	5.34	5.16	5.19	62800
1998-07-09	5.16	5.19	4.66	4.81	84200
1998-07-10	4.88	4.91	4.66	4.66	39600
1998-07-13	4.69	4.72	4.53	4.56	44200
1998-07-14	4.63	4.63	4.53	4.53	77600
1998-07-15	4.59	4.72	4.56	4.59	156800
1998-07-16	4.56	4.63	4.44	4.47	108200
1998-07-17	4.53	4.56	4.31	4.34	128800
1998-07-20	4.41	4.44	4.13	4.28	459400
1998-07-21	4.28	4.50	4.25	4.50	194800
1998-07-22	4.50	4.59	4.50	4.56	152800
1998-07-23	4.50	4.50	4.31	4.44	97200
1998-07-24	4.38	4.47	4.38	4.47	53200
1998-07-27	4.28	4.41	4.25	4.31	84000
1998-07-28	4.31	4.44	4.25	4.38	50000
1998-07-29	4.41	4.41	4.25	4.34	101600
1998-07-30	4.38	4.41	4.28	4.31	60200
1998-07-31	4.31	4.34	4.31	4.31	75800
1998-08-03	4.31	4.38	4.31	4.34	84200
1998-08-04	4.34	4.44	4.31	4.34	105800
1998-08-05	4.34	4.38	4.25	4.31	160400
1998-08-06	4.28	4.28	4.16	4.22	121000
1998-08-07	4.16	4.28	4.13	4.22	85400
1998-08-10	4.16	4.25	4.13	4.19	64200
1998-08-11	4.16	4.16	4.03	4.09	129600
1998-08-12	4.03	4.13	4.00	4.06	130400
1998-08-13	4.00	4.00	3.84	3.88	74800
1998-08-14	3.91	3.91	3.50	3.66	89000
1998-08-17	3.59	3.78	3.56	3.59	64000
1998-08-18	3.53	3.72	3.44	3.63	91600
1998-08-19	3.63	3.63	3.50	3.50	47800
1998-08-20	3.56	3.66	3.44	3.47	89800
1998-08-21	3.47	3.53	3.38	3.44	78400
1998-08-24	3.50	3.59	3.47	3.50	48800
1998-08-25	3.44	3.59	3.44	3.50	60600
1998-08-26	3.50	3.56	3.44	3.50	73800
1998-08-27	3.44	3.44	3.25	3.25	87400
1998-08-28	3.31	3.53	3.16	3.28	126200
1998-08-31	3.34	3.41	2.78	2.84	112400
1998-09-01	2.78	3.81	2.72	3.75	396200
1998-09-02	3.75	3.81	3.66	3.66	181200
1998-09-03	3.59	3.66	3.44	3.66	69400
1998-09-04	3.72	3.84	3.72	3.75	130200
1998-09-08	3.75	3.97	3.75	3.97	172000
1998-09-09	4.00	4.00	3.91	3.97	81800
1998-09-10	3.91	3.97	3.88	3.94	298200
1998-09-11	3.91	3.94	3.84	3.88	14200
1998-09-14	3.84	3.84	3.44	3.56	85000
1998-09-15	3.50	3.53	3.41	3.41	40000
1998-09-16	3.38	3.47	3.38	3.38	31800
1998-09-17	3.31	3.34	3.25	3.25	83800
1998-09-18	3.25	3.38	3.25	3.28	32800
1998-09-21	3.25	3.25	3.03	3.03	58200
1998-09-22	3.03	3.22	2.88	3.00	199800
1998-09-23	3.06	3.09	2.97	2.97	81200
1998-09-24	3.00	3.00	2.94	3.00	139600
1998-09-25	2.97	3.00	2.88	2.97	102600
1998-09-28	3.00	3.00	2.94	2.94	154400
1998-09-29	2.97	3.00	2.94	3.00	40200
1998-09-30	2.97	2.97	2.88	2.94	158000
1998-10-01	2.91	2.91	2.75	2.75	105600
1998-10-02	2.78	2.78	2.63	2.66	61800
1998-10-05	2.59	2.63	2.50	2.53	68400
1998-10-06	2.50	2.63	2.38	2.38	82800
1998-10-07	2.34	2.34	2.16	2.19	96600
1998-10-08	2.19	2.25	2.06	2.16	133600
1998-10-09	2.13	2.16	2.06	2.09	43400
1998-10-12	2.06	2.13	1.94	1.97	133800
1998-10-13	1.94	2.00	1.94	2.00	104400
1998-10-14	2.00	2.00	1.94	1.97	128800
1998-10-15	1.94	2.00	1.94	2.00	196600
1998-10-16	2.03	2.03	1.81	1.84	490000
1998-10-19	1.84	1.97	1.81	1.94	388600
1998-10-20	1.94	2.44	1.94	2.22	1379000
1998-10-21	2.19	2.38	2.19	2.31	201600
1998-10-22	2.38	2.72	2.38	2.72	204600
1998-10-23	2.78	2.88	2.75	2.81	137400
1998-10-26	2.88	3.38	2.88	3.28	298200
1998-10-27	3.44	3.75	3.13	3.22	362600
1998-10-28	3.16	3.19	2.97	3.13	167800
1998-10-29	3.13	3.19	3.00	3.03	43200
1998-10-30	3.09	3.13	3.03	3.06	50600
1998-11-02	3.13	3.16	3.00	3.00	106400
1998-11-03	2.91	2.91	2.50	2.63	401400
1998-11-04	2.72	2.72	2.56	2.63	287200
1998-11-05	2.53	2.63	2.38	2.56	290400
1998-11-06	2.50	2.66	2.41	2.63	279000
1998-11-09	2.56	2.69	2.50	2.66	138400
1998-11-10	2.63	2.88	2.59	2.84	277600
1998-11-11	2.88	2.88	2.72	2.72	83600
1998-11-12	2.72	2.91	2.72	2.88	308200
1998-11-13	2.91	2.91	2.78	2.78	59000
1998-11-16	2.78	2.97	2.75	2.91	181800
1998-11-17	2.84	2.88	2.78	2.81	48400
1998-11-18	2.84	2.88	2.78	2.78	49200
1998-11-19	2.78	2.91	2.75	2.84	126200
1998-11-20	2.84	2.84	2.78	2.81	62800
1998-11-23	2.81	2.84	2.75	2.81	124800
1998-11-24	2.84	2.84	2.78	2.78	121200
1998-11-25	2.78	2.84	2.75	2.84	75400
1998-11-27	2.81	2.84	2.81	2.81	35800
1998-11-30	2.75	2.81	2.66	2.69	98800
1998-12-01	2.69	2.72	2.66	2.69	86000
1998-12-02	2.69	2.75	2.69	2.72	68000
1998-12-03	2.72	2.84	2.69	2.81	101800
1998-12-04	2.84	2.88	2.66	2.78	332000
1998-12-07	2.75	2.78	2.69	2.72	170400
1998-12-08	2.69	2.69	2.47	2.50	246400
1998-12-09	2.53	2.53	2.25	2.47	245400
1998-12-10	2.34	2.41	2.28	2.34	142400
1998-12-11	2.28	2.44	2.25	2.41	153800
1998-12-14	2.38	2.44	2.22	2.22	207400
1998-12-15	2.19	2.22	2.03	2.06	372400
1998-12-16	2.06	2.09	2.00	2.06	252000
1998-12-17	2.00	2.19	2.00	2.16	111000
1998-12-18	2.16	2.28	2.16	2.25	153200
1998-12-21	2.31	2.31	2.13	2.16	222600
1998-12-22	2.13	2.13	2.06	2.06	162800
1998-12-23	2.06	2.28	2.03	2.25	156400
1998-12-24	2.25	2.63	2.25	2.63	406600
1998-12-28	2.63	2.66	2.47	2.50	288600
1998-12-29	2.44	2.47	2.31	2.34	206200
1998-12-30	2.31	2.38	2.25	2.31	366400
1998-12-31	2.31	2.78	2.31	2.69	505800
1999-01-04	2.75	2.84	2.75	2.75	205600
1999-01-05	2.78	2.81	2.75	2.78	99000
1999-01-06	2.78	2.81	2.72	2.75	108600
1999-01-07	2.78	2.78	2.63	2.66	77400
1999-01-08	2.66	2.69	2.53	2.63	108000
1999-01-11	2.66	2.66	2.50	2.53	65800
1999-01-12	2.47	2.56	2.38	2.44	119600
1999-01-13	2.31	2.47	2.31	2.41	203000
1999-01-14	2.38	2.44	2.34	2.41	53200
1999-01-15	2.38	2.47	2.34	2.47	77800
1999-01-19	2.41	2.53	2.38	2.53	180000
1999-01-20	2.50	2.53	2.44	2.44	65000
1999-01-21	2.47	2.47	2.38	2.41	50600
1999-01-22	2.38	2.47	2.38	2.44	65800
1999-01-25	2.44	2.47	2.38	2.38	51800
1999-01-26	2.44	2.44	2.38	2.41	26600
1999-01-27	2.41	2.44	2.38	2.44	61800
1999-01-28	2.41	2.50	2.38	2.47	80200
1999-01-29	2.44	2.50	2.44	2.44	98800
1999-02-01	2.47	2.47	2.13	2.22	1627400
1999-02-02	2.22	2.25	2.19	2.22	62600
1999-02-03	2.22	2.25	2.19	2.25	55200
1999-02-04	2.25	2.38	2.25	2.34	226000
1999-02-05	2.38	2.50	2.34	2.41	82200
1999-02-08	2.41	2.44	2.41	2.44	77200
1999-02-09	2.44	2.47	2.41	2.44	49000
1999-02-10	2.38	2.38	2.28	2.28	38000
1999-02-11	2.31	2.31	2.25	2.31	42000
1999-02-12	2.28	2.28	2.22	2.22	80800
1999-02-16	2.19	2.22	2.09	2.16	125600
1999-02-17	2.13	2.16	2.06	2.09	41000
1999-02-18	2.06	2.13	1.97	2.00	271600
1999-02-19	2.06	2.16	1.97	2.13	184000
1999-02-22	2.19	2.25	2.16	2.19	27000
1999-02-23	2.25	2.31	2.16	2.22	193800
1999-02-24	2.22	2.28	2.22	2.25	75400
1999-02-25	2.25	2.28	2.19	2.22	32800
1999-02-26	2.25	2.25	2.19	2.25	25000
1999-03-01	2.25	2.25	2.19	2.22	13200
1999-03-02	2.22	2.25	2.19	2.22	36800
1999-03-03	2.22	2.22	2.13	2.13	53600
1999-03-04	2.13	2.22	2.13	2.19	54400
1999-03-05	2.22	2.28	2.13	2.25	112400
1999-03-08	2.22	2.22	2.13	2.16	85200
1999-03-09	2.16	2.19	2.03	2.09	92600
1999-03-10	2.06	2.09	2.03	2.03	75400
1999-03-11	1.97	2.06	1.97	2.00	164200
1999-03-12	2.00	2.06	2.00	2.03	91600
1999-03-15	2.09	2.13	2.06	2.13	95000
1999-03-16	2.06	2.16	2.06	2.13	66800
1999-03-17	2.13	2.16	2.09	2.09	22800
1999-03-18	2.09	2.09	2.03	2.06	52600
1999-03-19	2.06	2.06	2.00	2.00	92800
1999-03-22	2.03	2.06	1.97	2.03	75600
1999-03-23	1.97	2.00	1.91	1.91	77600
1999-03-24	1.94	2.06	1.91	1.97	103600
1999-03-25	1.97	2.03	1.97	1.97	49200
1999-03-26	1.97	2.00	1.94	1.97	45800
1999-03-29	1.94	2.00	1.88	1.94	51000
1999-03-30	1.97	1.97	1.91	1.94	50400
1999-03-31	1.94	2.00	1.94	1.97	37600
1999-04-01	1.94	2.00	1.94	1.97	61800
1999-04-05	1.97	2.00	1.94	1.94	48800
1999-04-06	2.00	2.03	1.97	1.97	115600
1999-04-07	1.94	1.97	1.88	1.91	77000
1999-04-08	1.88	1.91	1.84	1.88	107400
1999-04-09	1.88	2.09	1.88	2.03	211200
1999-04-12	2.00	2.03	1.91	1.94	68400
1999-04-13	1.91	1.94	1.88	1.91	52400
1999-04-14	1.94	2.03	1.91	1.97	61400
1999-04-15	1.94	2.06	1.91	2.03	63200
1999-04-16	2.09	2.13	2.03	2.03	86000
1999-04-19	2.09	2.13	2.03	2.06	44400
1999-04-20	2.03	2.03	1.97	1.97	50200
1999-04-21	1.97	2.03	1.97	2.00	48000
1999-04-22	1.94	1.97	1.94	1.97	75800
1999-04-23	2.00	2.00	1.84	1.94	131200
1999-04-26	1.91	1.97	1.91	1.94	36800
1999-04-27	1.97	2.13	1.94	2.03	185200
1999-04-28	2.06	2.22	2.03	2.19	103000
1999-04-29	2.25	2.41	2.22	2.34	278200
1999-04-30	2.28	2.28	2.22	2.25	52400
1999-05-03	2.25	2.31	2.25	2.31	19000
1999-05-04	2.34	2.47	2.34	2.47	123400
1999-05-05	2.47	2.47	2.38	2.47	42400
1999-05-06	2.50	2.50	2.44	2.44	131000
1999-05-07	2.44	2.44	2.16	2.25	107600
1999-05-10	2.50	2.59	2.47	2.50	716600
1999-05-11	2.50	2.50	2.44	2.50	117400
1999-05-12	2.50	2.53	2.47	2.50	62400
1999-05-13	2.50	2.50	2.47	2.50	71000
1999-05-14	2.50	2.50	2.44	2.47	181800
1999-05-17	2.41	2.53	2.41	2.50	195600
1999-05-18	2.50	2.75	2.50	2.66	234400
1999-05-19	2.63	2.69	2.56	2.59	154800
1999-05-20	2.63	2.69	2.59	2.63	64800
1999-05-21	2.63	2.69	2.63	2.63	14000
1999-05-24	2.53	2.63	2.50	2.53	115000
1999-05-25	2.34	2.41	2.34	2.34	78000
1999-05-26	2.38	2.41	2.34	2.41	27800
1999-05-27	2.34	2.44	2.34	2.41	22000
1999-05-28	2.38	2.50	2.31	2.50	97600
1999-06-01	2.41	2.50	2.38	2.44	53800
1999-06-02	2.44	2.53	2.38	2.53	65400
1999-06-03	2.53	2.69	2.50	2.69	114000
1999-06-04	2.69	2.94	2.69	2.78	334800
1999-06-07	2.84	2.97	2.81	2.94	774800
1999-06-08	3.00	3.16	3.00	3.13	1505400
1999-06-09	3.13	3.56	3.13	3.28	469000
1999-06-10	3.28	3.34	3.00	3.03	187200
1999-06-11	3.06	3.06	2.97	3.03	54400
1999-06-14	3.09	3.09	2.81	3.00	103000
1999-06-15	2.97	3.09	2.97	3.09	84600
1999-06-16	3.03	3.19	3.03	3.03	94200
1999-06-17	3.06	3.09	3.00	3.03	98200
1999-06-18	3.03	3.03	2.84	2.91	132200
1999-06-21	2.94	2.97	2.88	2.91	54800
1999-06-22	2.91	3.00	2.91	2.94	52800
1999-06-23	2.94	3.00	2.94	2.94	40600
1999-06-24	2.97	3.00	2.88	2.91	64000
1999-06-25	2.88	2.88	2.81	2.88	45800
1999-06-28	2.81	2.81	2.53	2.53	143400
1999-06-29	2.50	2.69	2.50	2.69	275200
1999-06-30	2.59	2.69	2.59	2.69	31800
1999-07-01	2.63	2.72	2.59	2.66	93200
1999-07-02	2.72	2.72	2.56	2.66	93200
1999-07-06	2.63	2.69	2.59	2.66	53400
1999-07-07	2.59	2.59	2.47	2.50	149800
1999-07-08	2.50	2.50	2.38	2.47	142200
1999-07-09	2.44	2.44	2.13	2.22	399200
1999-07-12	2.22	2.25	2.13	2.16	381400
1999-07-13	2.16	2.22	2.06	2.13	168000
1999-07-14	2.13	2.19	2.13	2.16	104800
1999-07-15	2.19	2.50	2.13	2.31	1021600
1999-07-16	2.38	2.41	2.25	2.25	216000
1999-07-19	2.28	2.34	2.19	2.19	82000
1999-07-20	2.25	2.28	2.22	2.22	52400
1999-07-21	2.25	2.25	2.06	2.09	1126600
1999-07-22	2.09	2.09	2.00	2.00	350800
1999-07-23	2.06	2.06	1.97	2.00	246600
1999-07-26	2.00	2.06	1.97	2.00	145600
1999-07-27	2.00	2.03	1.97	2.03	115800
1999-07-28	2.03	2.03	1.97	2.03	156200
1999-07-29	2.03	2.03	2.00	2.00	49600
1999-07-30	2.03	2.06	1.75	2.00	1901600
1999-08-02	2.00	2.03	1.97	1.97	39400
1999-08-03	1.97	2.00	1.94	1.97	37800
1999-08-04	1.97	1.97	1.88	1.94	101200
1999-08-05	1.94	1.97	1.91	1.91	47800
1999-08-06	1.91	1.97	1.88	1.91	55200
1999-08-09	1.91	1.91	1.75	1.81	166600
1999-08-10	1.81	1.84	1.81	1.81	42000
1999-08-11	1.81	1.88	1.78	1.78	65800
1999-08-12	1.84	1.88	1.78	1.84	38200
1999-08-13	1.88	1.88	1.81	1.81	25800
1999-08-16	1.84	1.84	1.81	1.81	55200
1999-08-17	1.84	1.88	1.81	1.84	41400
1999-08-18	1.84	1.88	1.81	1.84	43200
1999-08-19	1.88	1.88	1.81	1.84	81400
1999-08-20	1.88	1.91	1.81	1.84	140200
1999-08-23	1.88	1.88	1.81	1.84	73200
1999-08-24	1.88	1.88	1.81	1.84	67800
1999-08-25	1.84	1.84	1.75	1.75	646800
1999-08-26	1.75	1.81	1.69	1.72	96400
1999-08-27	1.72	1.75	1.69	1.72	87600
1999-08-30	1.72	1.78	1.69	1.72	46000
1999-08-31	1.75	1.78	1.69	1.72	85000
1999-09-01	1.72	1.75	1.69	1.72	42800
1999-09-02	1.75	1.75	1.66	1.69	79200
1999-09-03	1.69	1.72	1.66	1.69	123400
1999-09-07	1.78	1.94	1.78	1.84	422000
1999-09-08	1.88	2.00	1.84	2.00	187000
1999-09-09	2.00	2.00	1.91	1.91	65000
1999-09-10	1.94	1.94	1.91	1.94	52200
1999-09-13	1.88	1.97	1.88	1.88	58600
1999-09-14	1.94	1.94	1.84	1.84	38400
1999-09-15	1.81	1.84	1.75	1.81	89800
1999-09-16	1.84	1.94	1.81	1.88	113800
1999-09-17	1.91	1.94	1.84	1.88	184200
1999-09-20	1.88	1.94	1.88	1.88	45400
1999-09-21	1.91	1.91	1.78	1.81	34800
1999-09-22	1.84	1.88	1.63	1.72	450600
1999-09-23	1.78	1.84	1.63	1.72	224600
1999-09-24	1.72	1.75	1.69	1.69	55200
1999-09-27	1.75	1.78	1.72	1.72	95200
1999-09-28	1.75	1.75	1.66	1.66	89800
1999-09-29	1.66	1.69	1.63	1.66	47600
1999-09-30	1.69	1.69	1.63	1.69	21600
1999-10-01	1.69	1.72	1.66	1.69	55000
1999-10-04	1.72	1.72	1.63	1.66	61400
1999-10-05	1.69	1.72	1.66	1.66	22400
1999-10-06	1.66	1.69	1.59	1.63	123000
1999-10-07	1.69	1.69	1.56	1.56	106600
1999-10-08	1.56	1.66	1.56	1.59	21200
1999-10-11	1.63	1.63	1.50	1.53	473000
1999-10-12	1.53	1.53	1.50	1.50	61000
1999-10-13	1.50	1.56	1.50	1.53	56200
1999-10-14	1.53	1.56	1.50	1.56	45600
1999-10-15	1.50	1.53	1.47	1.50	72000
1999-10-18	1.56	1.56	1.47	1.50	464200
1999-10-19	1.50	1.50	1.47	1.50	47200
1999-10-20	1.47	1.53	1.47	1.53	110400
1999-10-21	1.53	1.53	1.47	1.47	45400
1999-10-22	1.50	1.50	1.47	1.47	49000
1999-10-25	1.50	1.50	1.38	1.38	106000
1999-10-26	1.44	1.44	1.13	1.13	437800
1999-10-27	1.16	1.25	0.88	0.91	1931800
1999-10-28	1.13	1.38	1.09	1.34	536400
1999-10-29	1.41	1.53	1.34	1.41	213400
1999-11-01	1.38	1.44	1.31	1.44	95800
1999-11-02	1.47	1.50	1.38	1.44	132600
1999-11-03	1.44	1.44	1.36	1.38	83800
1999-11-04	1.41	1.50	1.28	1.50	462200
1999-11-05	1.50	1.50	1.41	1.50	150200
1999-11-08	1.47	1.50	1.41	1.44	201000
1999-11-09	1.44	1.47	1.38	1.38	45200
1999-11-10	1.41	1.41	1.38	1.41	72600
1999-11-11	1.41	1.47	1.41	1.47	82400
1999-11-12	1.41	1.44	1.34	1.34	116200
1999-11-15	1.34	1.38	1.31	1.34	88200
1999-11-16	1.34	1.41	1.34	1.41	98000
1999-11-17	1.41	1.44	1.34	1.34	56200
1999-11-18	1.34	1.41	1.31	1.38	166600
1999-11-19	1.38	1.41	1.34	1.41	101400
1999-11-22	1.31	1.38	1.28	1.38	222800
1999-11-23	1.34	1.38	1.31	1.31	58000
1999-11-24	1.31	1.38	1.28	1.31	76800
1999-11-26	1.28	1.41	1.28	1.38	113600
1999-11-29	1.34	1.38	1.22	1.25	206200
1999-11-30	1.25	1.25	1.19	1.22	181600
1999-12-01	1.34	1.53	1.34	1.47	1049400
1999-12-02	1.59	1.63	1.53	1.56	376000
1999-12-03	1.63	1.63	1.44	1.50	179800
1999-12-06	1.44	1.50	1.34	1.50	182400
1999-12-07	1.50	1.50	1.34	1.38	540600
1999-12-08	1.38	1.41	1.28	1.28	179400
1999-12-09	1.28	1.34	1.25	1.31	119800
1999-12-10	1.28	1.31	1.25	1.28	83600
1999-12-13	1.28	1.31	1.22	1.22	422000
1999-12-14	1.25	1.28	1.19	1.19	149000
1999-12-15	1.19	1.25	1.09	1.09	278400
1999-12-16	1.16	1.16	1.06	1.06	258000
1999-12-17	1.06	1.13	1.03	1.06	363800
1999-12-20	1.09	1.13	0.97	1.06	577200
1999-12-21	1.06	1.19	1.06	1.13	346800
1999-12-22	1.16	1.19	1.13	1.19	401600
1999-12-23	1.19	1.25	1.13	1.25	265800
1999-12-27	1.22	1.25	1.19	1.25	320000
1999-12-28	1.25	1.31	1.16	1.16	285200
1999-12-29	1.19	1.19	1.13	1.19	163800
1999-12-30	1.13	1.19	1.06	1.19	445800
1999-12-31	1.16	1.19	1.06	1.16	240000
2000-01-03	1.13	1.19	1.13	1.13	148200
2000-01-04	1.09	1.13	1.06	1.09	107000
2000-01-05	1.06	1.09	1.06	1.06	61600
2000-01-06	1.06	1.16	1.06	1.13	149000
2000-01-07	1.13	1.47	1.09	1.19	240600
2000-01-10	1.22	1.25	1.19	1.22	191200
2000-01-11	1.22	1.25	1.13	1.16	206000
2000-01-12	1.16	1.19	1.09	1.09	254400
2000-01-13	1.13	1.13	1.00	1.00	683800
2000-01-14	1.00	1.03	0.97	1.00	990000
2000-01-18	1.00	1.03	0.97	1.00	827200
2000-01-19	1.00	1.00	0.97	1.00	196200
2000-01-20	1.00	1.00	0.66	0.72	19896400
2000-01-21	0.75	0.78	0.72	0.78	3789400
2000-01-24	0.78	0.78	0.75	0.78	1602000
2000-01-25	0.78	0.81	0.75	0.78	657600
2000-01-26	0.78	0.81	0.75	0.78	375200
2000-01-27	0.78	0.78	0.75	0.78	1212000
2000-01-28	0.75	0.78	0.72	0.75	800000
2000-01-31	0.78	0.81	0.75	0.78	2004600
2000-02-01	0.81	0.88	0.78	0.84	1307400
2000-02-02	0.84	0.88	0.81	0.84	738200
2000-02-03	0.88	0.91	0.81	0.81	1134600
2000-02-04	0.84	0.88	0.81	0.84	836400
2000-02-07	0.88	0.91	0.84	0.88	1136800
2000-02-08	0.88	0.91	0.84	0.84	1335400
2000-02-09	0.88	0.88	0.78	0.81	1051200
2000-02-10	0.81	0.81	0.75	0.78	954400
2000-02-11	0.78	0.78	0.69	0.75	1382000
2000-02-14	0.78	0.78	0.72	0.75	1103200
2000-02-15	0.75	0.78	0.75	0.78	628400
2000-02-16	0.78	0.78	0.75	0.75	919000
2000-02-17	0.78	0.78	0.75	0.75	413000
2000-02-18	0.78	0.81	0.75	0.81	687400
2000-02-22	0.81	0.81	0.78	0.81	425000
2000-02-23	0.81	0.81	0.78	0.81	454600
2000-02-24	0.81	0.81	0.78	0.81	644600
2000-02-25	0.81	0.81	0.78	0.81	476000
2000-02-28	0.81	0.84	0.78	0.81	541800
2000-02-29	0.81	0.84	0.78	0.81	716000
2000-03-01	0.81	0.84	0.78	0.81	534000
2000-03-02	0.81	0.84	0.78	0.84	611000
2000-03-03	0.84	0.88	0.81	0.81	1761800
2000-03-06	0.88	1.06	0.88	1.03	3680400
2000-03-07	1.09	1.28	1.06	1.22	2764200
2000-03-08	1.22	1.31	1.22	1.28	1728600
2000-03-09	1.34	1.34	1.25	1.31	871400
2000-03-10	1.28	1.31	1.25	1.28	1059400
2000-03-13	1.25	1.25	1.19	1.25	725400
2000-03-14	1.25	1.25	1.19	1.19	632200
2000-03-15	1.19	1.22	1.00	1.06	2599400
2000-03-16	1.09	1.16	1.06	1.13	641800
2000-03-17	1.16	1.16	1.09	1.13	552000
2000-03-20	1.16	1.16	1.13	1.16	578800
2000-03-21	1.16	1.16	1.06	1.09	1067000
2000-03-22	1.09	1.19	1.09	1.16	729400
2000-03-23	1.16	1.41	1.16	1.31	1429400
2000-03-24	1.38	1.44	1.34	1.44	1213000
2000-03-27	1.44	1.72	1.41	1.66	1492200
2000-03-28	1.69	2.00	1.66	1.94	1821800
2000-03-29	2.00	2.13	1.91	1.94	1203000
2000-03-30	1.91	1.94	1.50	1.75	1223800
2000-03-31	1.78	1.81	1.59	1.66	457000
2000-04-03	1.78	1.97	1.78	1.91	765000
2000-04-04	1.94	1.97	1.69	1.88	1035600
2000-04-05	1.88	1.97	1.78	1.84	436800
2000-04-06	1.94	2.06	1.66	1.72	2200000
2000-04-07	1.75	1.75	1.44	1.53	1066200
2000-04-10	1.59	1.63	1.50	1.56	500800
2000-04-11	1.53	1.56	1.41	1.47	484800
2000-04-12	1.47	1.47	1.22	1.31	1167400
2000-04-13	1.25	1.28	1.19	1.23	333000
2000-04-14	1.22	1.25	1.13	1.25	897200
2000-04-17	1.19	1.22	1.09	1.09	547600
2000-04-18	1.09	1.16	1.03	1.16	382400
2000-04-19	1.13	1.13	1.03	1.09	461200
2000-04-20	1.13	1.16	1.09	1.13	214800
2000-04-24	1.13	1.19	1.09	1.13	283200
2000-04-25	1.16	1.19	1.13	1.19	368000
2000-04-26	1.19	1.22	1.16	1.16	163200
2000-04-27	1.16	1.19	1.13	1.16	143400
2000-04-28	1.19	1.31	1.16	1.28	341800
2000-05-01	1.31	1.34	1.28	1.28	131600
2000-05-02	1.34	1.44	1.31	1.38	360800
2000-05-03	1.41	1.44	1.34	1.38	410800
2000-05-04	1.44	1.56	1.44	1.50	960800
2000-05-05	1.50	1.53	1.47	1.50	392800
2000-05-08	1.47	1.47	1.34	1.34	375600
2000-05-09	1.38	1.41	1.25	1.25	178200
2000-05-10	1.25	1.28	1.22	1.22	205400
2000-05-11	1.25	1.25	1.22	1.22	100000
2000-05-12	1.25	1.41	1.22	1.28	460200
2000-05-15	1.31	1.34	1.19	1.19	239000
2000-05-16	1.22	1.31	1.19	1.19	218800
2000-05-17	1.25	1.28	1.22	1.22	188200
2000-05-18	1.28	1.28	1.22	1.22	216600
2000-05-19	1.25	1.25	1.19	1.22	190400
2000-05-22	1.25	1.28	1.16	1.19	439000
2000-05-23	1.19	1.22	1.16	1.22	155000
2000-05-24	1.25	1.25	1.19	1.22	174400
2000-05-25	1.25	1.25	1.22	1.22	88200
2000-05-26	1.25	1.28	1.22	1.25	439200
2000-05-30	1.31	1.38	1.28	1.38	309200
2000-05-31	1.31	1.38	1.31	1.34	192400
2000-06-01	1.34	1.38	1.31	1.34	163200
2000-06-02	1.34	1.41	1.31	1.34	211000
2000-06-05	1.34	1.47	1.34	1.44	536800
2000-06-06	1.50	1.69	1.47	1.66	1342600
2000-06-07	1.69	1.81	1.63	1.69	1254800
2000-06-08	1.72	1.72	1.56	1.63	392800
2000-06-09	1.56	1.63	1.56	1.59	325000
2000-06-12	1.59	1.59	1.56	1.56	240200
2000-06-13	1.53	1.69	1.53	1.63	253800
2000-06-14	1.66	1.75	1.66	1.69	380000
2000-06-15	1.66	1.75	1.66	1.69	312200
2000-06-16	1.66	1.69	1.66	1.66	390200
2000-06-19	1.63	1.66	1.56	1.63	300600
2000-06-20	1.59	1.63	1.56	1.56	371400
2000-06-21	1.50	1.59	1.50	1.59	270000
2000-06-22	1.59	1.59	1.56	1.56	141800
2000-06-23	1.56	1.59	1.56	1.59	111800
2000-06-26	1.56	1.59	1.56	1.59	43600
2000-06-27	1.56	1.59	1.56	1.56	162400
2000-06-28	1.56	1.56	1.53	1.53	145600
2000-06-29	1.53	1.59	1.53	1.56	335600
2000-06-30	1.59	1.69	1.59	1.69	376200
2000-07-03	1.63	1.69	1.59	1.63	71600
2000-07-05	1.63	1.69	1.63	1.66	146200
2000-07-06	1.66	1.72	1.59	1.69	423200
2000-07-07	1.66	1.69	1.66	1.66	78600
2000-07-10	1.63	1.69	1.63	1.69	66000
2000-07-11	1.69	1.72	1.66	1.66	224600
2000-07-12	1.66	1.69	1.66	1.69	123200
2000-07-13	1.69	1.69	1.66	1.66	83600
2000-07-14	1.66	1.69	1.66	1.66	65000
2000-07-17	1.63	1.72	1.63	1.69	199600
2000-07-18	1.69	1.72	1.66	1.69	226600
2000-07-19	1.69	1.72	1.66	1.66	109800
2000-07-20	1.69	1.69	1.66	1.66	269400
2000-07-21	1.66	1.69	1.66	1.66	227200
2000-07-24	1.66	1.69	1.66	1.66	125800
2000-07-25	1.66	1.69	1.66	1.66	317800
2000-07-26	1.66	1.69	1.66	1.66	359400
2000-07-27	1.66	1.69	1.66	1.66	175800
2000-07-28	1.66	1.66	1.63	1.63	259200
2000-07-31	1.63	1.66	1.63	1.66	130000
2000-08-01	1.75	2.00	1.75	1.91	1428000
2000-08-02	1.94	2.00	1.91	2.00	844400
2000-08-03	1.97	2.00	1.91	2.00	336800
2000-08-04	2.00	2.00	1.91	1.94	195400
2000-08-07	1.88	1.94	1.84	1.91	140000
2000-08-08	1.91	2.28	1.88	2.22	1106800
2000-08-09	2.19	2.25	2.13	2.16	416600
2000-08-10	2.13	2.16	2.06	2.09	251400
2000-08-11	2.09	2.19	2.06	2.13	107400
2000-08-14	2.13	2.28	2.09	2.28	365200
2000-08-15	2.25	2.34	2.22	2.28	191400
2000-08-16	2.28	2.31	2.19	2.25	212200
2000-08-17	2.25	2.25	2.19	2.25	99400
2000-08-18	2.25	2.25	2.16	2.22	164800
2000-08-21	2.22	2.25	2.19	2.19	131000
2000-08-22	2.22	2.25	2.19	2.19	120600
2000-08-23	2.19	2.34	2.19	2.28	199600
2000-08-24	2.25	2.31	2.25	2.31	68600
2000-08-25	2.25	2.34	2.22	2.34	90800
2000-08-28	2.38	2.38	2.28	2.28	166600
2000-08-29	2.25	2.41	2.22	2.41	210600
2000-08-30	2.38	2.44	2.31	2.38	159400
2000-08-31	2.38	2.44	2.34	2.34	167200
2000-09-01	2.31	2.41	2.31	2.31	41600
2000-09-05	2.31	2.38	2.31	2.34	139600
2000-09-06	2.34	2.44	2.34	2.41	112200
2000-09-07	2.47	2.69	2.38	2.66	613000
2000-09-08	2.59	2.59	2.50	2.50	404800
2000-09-11	2.47	2.50	2.31	2.38	167000
2000-09-12	2.34	2.38	2.19	2.31	158000
2000-09-13	2.38	2.47	2.28	2.34	133000
2000-09-14	2.41	2.44	2.38	2.41	42200
2000-09-15	2.41	2.44	2.31	2.44	94600
2000-09-18	2.47	2.50	2.34	2.41	262600
2000-09-19	2.41	2.47	2.31	2.44	299400
2000-09-20	2.44	2.50	2.38	2.38	170000
2000-09-21	2.38	2.41	2.28	2.28	64600
2000-09-22	2.25	2.25	2.13	2.19	249000
2000-09-25	2.22	2.22	2.06	2.16	170200
2000-09-26	2.13	2.13	1.94	2.00	366800
2000-09-27	2.00	2.00	1.91	1.94	155000
2000-09-28	1.94	2.13	1.94	2.06	115800
2000-09-29	2.25	2.31	2.22	2.28	104200
2000-10-02	2.25	2.53	2.22	2.44	420000
2000-10-03	2.38	2.38	2.31	2.34	108400
2000-10-04	2.31	2.47	2.28	2.34	416000
2000-10-05	2.38	2.41	2.34	2.34	84400
2000-10-06	2.34	2.41	2.31	2.31	57600
2000-10-09	2.25	2.28	2.19	2.19	87400
2000-10-10	2.22	2.22	2.13	2.16	83000
2000-10-11	2.06	2.09	2.00	2.09	156600
2000-10-12	2.06	2.06	2.00	2.03	50000
2000-10-13	2.03	2.31	2.03	2.28	196000
2000-10-16	2.31	2.31	2.13	2.16	74400
2000-10-17	2.19	2.25	2.09	2.13	51600
2000-10-18	2.06	2.16	2.03	2.16	152000
2000-10-19	2.13	2.19	2.09	2.16	86000
2000-10-20	2.13	2.16	2.09	2.13	134800
2000-10-23	2.09	2.13	2.06	2.09	161000
2000-10-24	2.09	2.09	1.88	2.00	113400
2000-10-25	1.94	2.00	1.81	1.97	179600
2000-10-26	1.94	2.00	1.81	1.84	162400
2000-10-27	1.84	1.88	1.81	1.84	111200
2000-10-30	1.78	1.88	1.69	1.75	306800
2000-10-31	1.72	1.84	1.72	1.84	389400
2000-11-01	1.81	2.00	1.81	2.00	136400
2000-11-02	2.00	2.06	1.94	2.00	157600
2000-11-03	2.00	2.06	1.94	2.03	186200
2000-11-06	2.00	2.09	2.00	2.03	112400
2000-11-07	2.03	2.25	2.03	2.25	291000
2000-11-08	2.19	2.22	2.13	2.13	125600
2000-11-09	2.16	2.19	2.13	2.13	54200
2000-11-10	2.13	2.13	2.00	2.00	85400
2000-11-13	2.19	2.28	2.09	2.25	422200
2000-11-14	2.22	2.28	2.19	2.28	225400
2000-11-15	2.28	2.31	2.19	2.19	67000
2000-11-16	2.19	2.19	2.13	2.16	37200
2000-11-17	2.13	2.19	2.13	2.16	81400
2000-11-20	2.19	2.19	2.00	2.09	222600
2000-11-21	2.13	2.13	2.00	2.13	81400
2000-11-22	2.03	2.06	2.00	2.03	186800
2000-11-24	2.03	2.09	2.03	2.06	73800
2000-11-27	2.06	2.06	2.03	2.06	67400
2000-11-28	2.00	2.06	2.00	2.03	41800
2000-11-29	2.03	2.06	2.00	2.06	80400
2000-11-30	2.03	2.03	2.00	2.00	75200
2000-12-01	2.00	2.06	1.94	1.97	64600
2000-12-04	1.97	2.00	1.94	1.94	79800
2000-12-05	1.94	1.97	1.94	1.94	26400
2000-12-06	1.94	2.00	1.88	2.00	150000
2000-12-07	1.97	1.97	1.91	1.94	31600
2000-12-08	1.88	2.03	1.88	2.00	139600
2000-12-11	2.00	2.03	1.97	2.03	55400
2000-12-12	1.97	2.00	1.97	2.00	50800
2000-12-13	1.97	1.97	1.88	1.97	67600
2000-12-14	1.94	1.97	1.91	1.94	44600
2000-12-15	1.91	1.94	1.88	1.91	151200
2000-12-18	1.94	1.94	1.91	1.91	146400
2000-12-19	1.91	2.13	1.91	2.09	329400
2000-12-20	2.00	2.00	1.88	1.97	221400
2000-12-21	1.97	2.00	1.94	1.97	62800
2000-12-22	1.94	1.97	1.88	1.91	97000
2000-12-26	1.84	1.94	1.84	1.91	98600
2000-12-27	1.84	2.00	1.84	2.00	124800
2000-12-28	1.94	2.00	1.94	2.00	98800
2000-12-29	1.97	2.00	1.94	1.97	148600
2001-01-02	1.97	2.00	1.94	2.00	111200
2001-01-03	1.97	2.16	1.94	2.16	255000
2001-01-04	2.09	2.31	2.09	2.28	463800
2001-01-05	2.25	2.25	2.13	2.22	220800
2001-01-08	2.28	2.28	2.03	2.06	138000
2001-01-09	2.06	2.22	2.06	2.19	121400
2001-01-10	2.22	2.25	2.06	2.22	231600
2001-01-11	2.28	2.31	2.25	2.31	279400
2001-01-12	2.38	2.38	2.28	2.34	540800
2001-01-16	2.34	2.56	2.34	2.50	508200
2001-01-17	2.47	2.69	2.47	2.66	320600
2001-01-18	2.66	2.66	2.53	2.59	176200
2001-01-19	2.59	2.63	2.53	2.56	199000
2001-01-22	2.63	2.66	2.44	2.50	322400
2001-01-23	2.50	2.63	2.47	2.63	127600
2001-01-24	2.59	2.59	2.50	2.53	100000
2001-01-25	2.56	2.59	2.38	2.41	130400
2001-01-26	2.38	2.38	2.09	2.34	225200
2001-01-29	2.35	2.35	2.17	2.23	84600
2001-01-30	2.25	2.50	2.20	2.50	262800
2001-01-31	2.50	2.50	2.43	2.43	69200
2001-02-01	2.38	2.43	2.33	2.37	36800
2001-02-02	2.33	2.45	2.33	2.40	53800
2001-02-05	2.40	2.55	2.38	2.52	94800
2001-02-06	2.43	2.55	2.41	2.52	85000
2001-02-07	2.55	2.62	2.52	2.59	134000
2001-02-08	2.57	2.63	2.57	2.60	147800
2001-02-09	2.55	2.61	2.51	2.53	209600
2001-02-12	2.51	2.60	2.51	2.55	69400
2001-02-13	2.55	2.75	2.53	2.75	285200
2001-02-14	2.75	2.75	2.61	2.63	203600
2001-02-15	2.65	2.70	2.63	2.63	104200
2001-02-16	2.63	2.67	2.45	2.55	176800
2001-02-20	2.56	2.58	2.46	2.48	100000
2001-02-21	2.55	2.70	2.53	2.63	131200
2001-02-22	2.63	2.63	2.60	2.63	234400
2001-02-23	2.63	2.63	2.55	2.60	61200
2001-02-26	2.57	2.68	2.53	2.63	93400
2001-02-27	2.64	2.70	2.55	2.57	65000
2001-02-28	2.62	2.62	2.50	2.58	54000
2001-03-01	2.45	2.54	2.35	2.53	189000
2001-03-02	2.50	2.62	2.40	2.60	114000
2001-03-05	2.57	2.60	2.55	2.55	130600
2001-03-06	2.61	2.83	2.60	2.78	428800
2001-03-07	2.83	3.00	2.78	3.00	411000
2001-03-08	3.00	3.00	2.78	2.84	134600
2001-03-09	2.83	2.99	2.82	2.94	106400
2001-03-12	2.89	2.89	2.70	2.70	352200
2001-03-13	2.70	2.85	2.70	2.77	144800
2001-03-14	2.72	2.75	2.70	2.70	170400
2001-03-15	2.75	2.78	2.70	2.71	146600
2001-03-16	2.73	2.73	2.60	2.60	223800
2001-03-19	2.55	2.72	2.55	2.68	272600
2001-03-20	2.68	2.88	2.60	2.87	302800
2001-03-21	2.82	2.84	2.78	2.79	139000
2001-03-22	2.75	2.85	2.63	2.85	298200
2001-03-23	2.80	3.05	2.80	3.01	784600
2001-03-26	3.10	3.38	3.10	3.35	683400
2001-03-27	3.48	3.83	3.35	3.76	814200
2001-03-28	3.75	4.02	3.55	4.00	1248000
2001-03-29	4.00	4.27	3.80	3.93	1058000
2001-03-30	3.93	3.93	3.51	3.77	582800
2001-04-02	3.72	3.86	3.63	3.82	331600
2001-04-03	3.78	4.01	3.77	3.88	279800
2001-04-04	3.83	3.94	3.70	3.85	343000
2001-04-05	3.90	4.00	3.85	3.85	133000
2001-04-06	3.91	3.93	3.78	3.85	192600
2001-04-09	3.85	3.85	3.67	3.77	177000
2001-04-10	3.76	3.88	3.76	3.80	179600
2001-04-11	3.78	3.88	3.78	3.80	86800
2001-04-12	3.80	4.11	3.76	4.00	299000
2001-04-16	4.10	4.11	3.95	4.00	184600
2001-04-17	3.95	4.25	3.92	4.18	161200
2001-04-18	4.19	4.24	4.00	4.02	230200
2001-04-19	4.07	4.13	3.98	4.06	220600
2001-04-20	4.01	4.23	4.00	4.20	306800
2001-04-23	4.15	4.74	4.15	4.68	776200
2001-04-24	4.88	5.20	4.82	5.12	1257400
2001-04-25	5.07	5.13	4.75	4.95	507200
2001-04-26	4.91	5.00	4.90	4.92	184200
2001-04-27	4.97	5.42	4.97	5.21	480800
2001-04-30	5.00	5.25	4.98	5.05	303600
2001-05-01	5.00	5.03	4.92	5.03	275600
2001-05-02	5.00	5.22	4.96	5.15	217800
2001-05-03	5.15	5.55	5.05	5.35	383800
2001-05-04	5.30	5.71	5.03	5.28	228200
2001-05-07	5.33	5.62	5.28	5.49	452800
2001-05-08	5.75	6.25	5.75	6.24	739200
2001-05-09	6.19	6.30	6.01	6.29	470400
2001-05-10	6.33	6.94	5.38	5.83	807800
2001-05-11	5.98	6.60	5.94	6.53	611200
2001-05-14	7.05	7.27	7.05	7.20	838200
2001-05-15	7.50	7.75	7.27	7.50	926800
2001-05-16	7.45	7.45	7.03	7.06	549600
2001-05-17	6.93	7.13	6.21	6.78	1268000
2001-05-18	6.50	7.00	6.45	6.88	421200
2001-05-21	6.89	6.90	6.73	6.83	328600
2001-05-22	6.80	6.87	6.75	6.78	229200
2001-05-23	6.77	7.00	6.66	7.00	303200
2001-05-24	7.05	7.50	7.05	7.50	335200
2001-05-25	7.50	7.50	7.28	7.50	307000
2001-05-29	7.50	7.55	7.35	7.46	236200
2001-05-30	7.46	7.50	6.89	7.05	328400
2001-05-31	7.00	7.48	7.00	7.43	292000
2001-06-01	7.43	7.73	7.25	7.73	316600
2001-06-04	7.90	8.43	7.75	8.30	650000
2001-06-05	8.48	8.75	8.20	8.23	693400
2001-06-06	8.23	8.23	7.15	7.54	1287000
2001-06-07	7.50	7.61	6.72	7.40	851200
2001-06-08	7.43	7.48	7.40	7.48	241800
2001-06-11	7.48	7.58	7.00	7.38	418400
2001-06-12	7.20	7.50	7.01	7.50	914600
2001-06-13	7.63	7.73	7.26	7.30	323400
2001-06-14	7.20	7.50	6.95	7.01	518200
2001-06-15	6.25	6.58	5.75	6.53	1416000
2001-06-18	6.38	6.45	6.25	6.45	389200
2001-06-19	6.35	6.65	6.28	6.63	324400
2001-06-20	6.68	6.95	6.50	6.95	400000
2001-06-21	6.90	7.33	6.83	7.24	330600
2001-06-22	7.20	7.39	7.10	7.30	453400
2001-06-25	7.30	7.60	7.26	7.45	511200
2001-06-26	7.35	7.60	7.28	7.51	921600
2001-06-27	7.45	7.49	7.37	7.49	265600
2001-06-28	7.49	7.85	7.48	7.69	515800
2001-06-29	7.81	8.02	7.64	7.98	2379800
2001-07-02	7.95	8.25	7.85	8.05	465400
2001-07-03	8.08	8.38	8.03	8.25	84600
2001-07-05	8.18	8.32	7.95	8.28	216800
2001-07-06	8.25	8.30	7.85	7.85	185600
2001-07-09	7.88	8.15	7.83	8.15	288800
2001-07-10	8.11	8.11	7.80	7.85	184600
2001-07-11	7.83	7.83	7.35	7.70	482600
2001-07-12	7.65	7.79	7.65	7.76	245600
2001-07-13	7.77	7.95	7.66	7.85	902200
2001-07-16	7.80	7.95	7.68	7.94	293800
2001-07-17	7.94	8.89	7.94	8.51	1081400
2001-07-18	8.74	10.25	8.73	9.77	2342000
2001-07-19	9.65	9.70	9.30	9.45	936600
2001-07-20	9.15	9.41	9.15	9.26	238000
2001-07-23	9.25	9.40	8.93	9.06	818600
2001-07-24	9.10	9.10	8.43	8.63	1012000
2001-07-25	8.53	8.65	8.16	8.25	862600
2001-07-26	8.03	8.25	7.70	7.75	8053200
2001-07-27	7.78	7.95	7.76	7.80	738800
2001-07-30	7.88	7.92	7.17	7.71	2280000
2001-07-31	7.72	7.90	7.50	7.88	1181600
2001-08-01	8.03	8.17	7.88	8.03	2392600
2001-08-02	8.10	8.60	8.01	8.55	2376400
2001-08-03	8.56	9.05	8.53	8.88	1800200
2001-08-06	8.78	8.95	8.58	8.88	582200
2001-08-07	8.85	8.90	8.65	8.65	641800
2001-08-08	8.73	8.80	8.31	8.33	611200
2001-08-09	8.30	8.30	7.30	7.67	1921800
2001-08-10	7.67	8.05	7.55	7.95	665600
2001-08-13	7.98	8.20	7.75	8.01	561800
2001-08-14	8.01	8.35	8.01	8.27	865200
2001-08-15	8.48	8.55	8.20	8.55	791000
2001-08-16	8.43	8.50	8.10	8.48	584800
2001-08-17	8.35	8.35	7.66	7.69	580000
2001-08-20	7.58	8.18	7.50	8.13	631400
2001-08-21	8.15	8.25	7.95	8.13	1071000
2001-08-22	8.15	8.26	8.14	8.26	1099200
2001-08-23	8.20	8.60	7.88	7.99	455600
2001-08-24	7.93	8.00	7.39	7.64	2212800
2001-08-27	7.64	7.64	7.45	7.48	349400
2001-08-28	7.47	7.50	6.65	6.80	2165000
2001-08-29	7.05	7.12	6.80	6.88	843400
2001-08-30	7.03	7.25	6.75	7.21	710000
2001-08-31	7.23	7.55	7.08	7.10	420600
2001-09-04	7.40	7.62	6.95	7.15	600800
2001-09-05	7.03	7.37	6.85	6.89	517600
2001-09-06	6.90	7.13	6.90	6.98	813000
2001-09-07	7.00	7.08	6.75	6.75	423400
2001-09-10	6.63	6.63	6.20	6.25	1241200
2001-09-17	5.00	5.65	4.85	5.13	3011600
2001-09-18	5.00	5.08	4.83	4.98	2341000
2001-09-19	4.95	5.40	4.95	5.19	2413200
2001-09-20	5.19	5.40	5.19	5.28	1991400
2001-09-21	5.05	5.08	4.60	4.80	1704400
2001-09-24	4.85	5.55	4.85	5.51	759200
2001-09-25	5.55	5.65	5.13	5.18	1199000
2001-09-26	5.15	5.15	4.88	5.00	723600
2001-09-27	5.05	5.08	4.65	4.77	2000200
2001-09-28	5.45	5.70	5.33	5.63	1418600
2001-10-01	5.64	6.10	5.36	5.95	827000
2001-10-02	6.00	6.46	6.00	6.20	761000
2001-10-03	6.15	7.45	6.10	7.13	1041800
2001-10-04	7.13	7.40	7.13	7.25	1144000
2001-10-05	7.23	7.58	7.20	7.58	1175400
2001-10-08	7.45	7.65	7.40	7.46	681000
2001-10-09	7.41	7.48	7.20	7.43	156400
2001-10-10	7.43	7.75	7.20	7.75	485400
2001-10-11	7.75	8.08	7.71	7.85	698200
2001-10-12	7.95	8.15	7.53	8.00	1082800
2001-10-15	8.03	8.18	7.98	8.10	349000
2001-10-16	8.03	8.15	7.99	8.04	446600
2001-10-17	8.16	8.18	7.74	8.01	710200
2001-10-18	8.25	8.65	8.12	8.64	1264600
2001-10-19	8.64	9.15	8.64	9.03	1414400
2001-10-22	8.95	9.10	8.91	9.03	728200
2001-10-23	9.03	9.16	9.03	9.05	766600
2001-10-24	9.05	9.06	8.71	8.80	521600
2001-10-25	8.68	8.72	8.05	8.68	1233000
2001-10-26	8.75	9.20	8.75	9.04	766600
2001-10-29	9.04	9.04	8.43	8.45	1367200
2001-10-30	8.50	8.89	8.06	8.74	768600
2001-10-31	8.87	9.33	8.86	9.15	710400
2001-11-01	9.03	9.63	8.73	9.63	740400
2001-11-02	9.50	9.50	8.95	9.30	665200
2001-11-05	9.55	9.60	9.28	9.43	452800
2001-11-06	9.48	10.05	9.39	10.00	634800
2001-11-07	10.00	10.25	9.85	9.95	722400
2001-11-08	9.95	10.05	9.11	9.25	555200
2001-11-09	9.25	9.60	9.24	9.35	358800
2001-11-12	9.25	9.74	9.10	9.60	162400
2001-11-13	9.60	9.60	9.40	9.50	695400
2001-11-14	9.75	9.90	9.68	9.75	1129000
2001-11-15	9.70	9.78	9.68	9.73	628400
2001-11-16	9.70	9.70	9.00	9.29	630800
2001-11-19	9.65	9.85	9.53	9.65	444000
2001-11-20	9.65	9.65	9.25	9.28	450800
2001-11-21	9.30	9.33	8.90	9.13	581200
2001-11-23	9.13	9.74	9.13	9.49	300800
2001-11-26	9.62	9.85	9.53	9.71	475000
2001-11-27	9.71	9.94	9.68	9.83	545200
2001-11-28	9.83	9.83	9.63	9.70	710200
2001-11-29	9.71	10.50	9.71	10.25	879200
2001-11-30	10.26	10.33	9.96	9.98	445200
2001-12-03	9.95	10.15	9.93	10.00	465800
2001-12-04	10.12	10.63	10.12	10.50	679000
2001-12-05	10.58	11.00	10.54	10.93	1343800
2001-12-06	10.98	11.13	10.67	11.00	1610800
2001-12-07	11.00	11.15	10.93	11.01	1175000
2001-12-10	11.05	11.05	10.76	10.83	281600
2001-12-11	10.95	11.03	10.81	10.90	302800
2001-12-12	10.89	11.13	10.86	11.00	331400
2001-12-13	10.90	11.39	10.87	11.05	511800
2001-12-14	11.10	11.60	11.08	11.60	923600
2001-12-17	11.60	12.00	11.38	11.56	974400
2001-12-18	11.86	11.95	10.45	11.33	1835400
2001-12-19	11.33	11.63	10.93	11.52	609600
2001-12-20	11.53	11.62	10.85	11.25	809200
2001-12-21	11.35	11.40	11.00	11.09	533400
2001-12-24	11.13	11.23	10.88	10.96	228000
2001-12-26	11.00	11.35	11.00	11.34	425200
2001-12-27	11.50	11.85	11.43	11.64	673000
2001-12-28	11.58	11.75	11.46	11.46	473000
2001-12-31	11.48	11.81	11.26	11.37	546800
2002-01-02	11.40	11.40	11.09	11.23	494200
2002-01-03	11.23	11.37	10.99	11.03	406400
2002-01-04	11.10	11.26	10.13	10.28	1546600
2002-01-07	10.28	10.75	10.13	10.64	889600
2002-01-08	10.75	10.75	10.33	10.74	517400
2002-01-09	10.61	10.68	10.35	10.38	529800
2002-01-10	10.38	10.38	9.68	10.12	878000
2002-01-11	10.12	10.49	10.00	10.00	625800
2002-01-14	9.88	10.17	9.85	9.91	358800
2002-01-15	9.91	10.39	9.91	10.35	341400
2002-01-16	10.36	10.51	10.25	10.30	335400
2002-01-17	10.30	10.48	10.05	10.47	269600
2002-01-18	10.48	10.93	10.45	10.65	644000
2002-01-22	10.65	10.82	10.00	10.08	574600
2002-01-23	10.25	10.35	10.01	10.23	359600
2002-01-24	10.50	11.20	10.45	10.78	1022000
2002-01-25	10.80	10.90	10.54	10.61	430600
2002-01-28	10.61	10.61	10.23	10.26	370800
2002-01-29	10.28	10.40	9.95	10.13	665600
2002-01-30	10.13	10.40	9.85	10.31	343000
2002-01-31	10.35	10.70	10.35	10.54	510600
2002-02-01	10.59	10.59	10.18	10.45	329800
2002-02-04	10.50	10.72	10.39	10.50	991000
2002-02-05	10.55	10.55	10.26	10.28	233200
2002-02-06	10.88	12.24	10.88	12.21	2079400
2002-02-07	12.33	12.88	12.18	12.18	1329200
2002-02-08	12.19	12.22	11.38	12.17	1533400
2002-02-11	12.17	12.83	12.05	12.78	875200
2002-02-12	12.50	12.75	12.32	12.58	694800
2002-02-13	12.58	13.23	12.58	12.93	792400
2002-02-14	13.05	13.10	12.35	12.55	872800
2002-02-15	12.55	12.75	12.37	12.61	746600
2002-02-19	12.61	12.85	12.45	12.56	1429800
2002-02-20	12.56	13.65	12.56	13.50	860000
2002-02-21	13.38	14.51	13.14	14.26	2097600
2002-02-22	13.98	13.98	12.50	13.00	8067600
2002-02-25	13.00	13.57	12.31	13.51	4243000
2002-02-26	13.50	13.51	12.80	13.31	6253000
2002-02-27	13.28	13.56	12.98	13.51	1693800
2002-02-28	13.50	13.63	13.10	13.37	975200
2002-03-01	13.37	13.58	13.26	13.29	1044600
2002-03-04	13.25	13.49	13.00	13.26	1267200
2002-03-05	13.26	13.45	13.18	13.28	844400
2002-03-06	13.53	14.25	13.38	13.90	2520200
2002-03-07	14.25	14.85	13.99	14.16	3195800
2002-03-08	14.50	14.85	14.30	14.52	1725400
2002-03-11	14.43	14.47	14.13	14.23	1253000
2002-03-12	14.10	14.30	13.88	14.04	1222600
2002-03-13	14.08	14.54	14.08	14.33	969000
2002-03-14	14.30	14.54	14.26	14.48	1055800
2002-03-15	14.45	14.50	13.90	14.40	1574600
2002-03-18	14.50	14.75	14.35	14.70	1006200
2002-03-19	14.83	15.04	14.24	14.24	1662400
2002-03-20	14.25	14.25	13.25	13.48	4413600
2002-03-21	13.48	13.50	12.50	13.00	4344400
2002-03-22	13.05	13.32	12.93	13.09	1760000
2002-03-25	13.12	13.13	12.50	12.51	1745800
2002-03-26	12.52	12.74	12.46	12.59	2383200
2002-03-27	12.62	12.75	12.51	12.68	1385200
2002-03-28	12.73	13.08	12.69	12.93	1612000
2002-04-01	12.92	13.38	12.38	13.26	3291800
2002-04-02	13.05	13.06	12.45	12.48	3945600
2002-04-03	12.61	13.02	12.61	12.68	2687000
2002-04-04	12.68	12.88	12.53	12.85	1252000
2002-04-05	13.03	13.61	13.03	13.51	2714400
2002-04-08	13.51	14.49	13.38	14.35	2129000
2002-04-09	14.36	14.80	14.30	14.73	3862200
2002-04-10	14.68	15.35	14.67	15.02	1666600
2002-04-11	14.98	15.00	14.73	14.86	1618200
2002-04-12	14.86	15.45	14.86	15.45	1181400
2002-04-15	15.47	15.49	14.97	15.02	777200
2002-04-16	15.05	15.45	15.01	15.13	1031200
2002-04-17	15.13	15.17	14.26	14.46	1397200
2002-04-18	14.08	14.27	13.65	14.25	2181400
2002-04-19	14.26	14.65	14.25	14.42	525200
2002-04-22	14.35	14.35	13.93	14.00	730200
2002-04-23	13.40	13.90	13.21	13.59	2819000
2002-04-24	13.55	13.98	13.55	13.79	943800
2002-04-25	13.74	14.43	13.68	14.23	1358800
2002-04-26	14.23	15.00	14.15	14.69	1999600
2002-04-29	14.64	14.93	14.19	14.28	817600
2002-04-30	14.28	14.81	14.28	14.75	1672200
2002-05-01	14.73	14.93	14.13	14.75	1637400
2002-05-02	14.90	15.90	14.90	15.80	2981200
2002-05-03	15.80	16.50	15.46	15.96	3243000
2002-05-06	15.96	16.63	15.85	16.15	2048600
2002-05-07	16.15	16.17	15.78	16.01	912400
2002-05-08	16.05	16.55	16.00	16.04	1235400
2002-05-09	15.98	17.00	15.98	16.65	2274400
2002-05-10	16.64	16.64	15.88	16.11	1469000
2002-05-13	16.11	16.30	16.11	16.29	1003000
2002-05-14	16.29	16.30	14.80	15.21	5850800
2002-05-15	15.18	15.82	14.90	15.70	1921600
2002-05-16	15.65	15.66	14.88	15.01	1610800
2002-05-17	14.51	14.93	13.70	14.70	6142800
2002-05-20	14.63	14.76	14.25	14.25	1622400
2002-05-21	14.26	14.58	13.93	14.05	1959600
2002-05-22	14.01	14.25	13.93	14.03	1105200
2002-05-23	13.95	14.36	13.85	14.36	592000
2002-05-24	14.36	14.43	14.01	14.08	539000
2002-05-28	14.08	14.08	13.25	13.27	2508200
2002-05-29	13.20	13.52	13.03	13.20	1367000
2002-05-30	13.08	13.08	12.40	12.82	3392800
2002-05-31	12.80	13.48	12.78	13.24	1781600
2002-06-03	13.24	13.33	12.46	12.48	1876600
2002-06-04	12.48	12.63	11.90	12.31	1796200
2002-06-05	12.29	13.38	12.29	12.62	1919000
2002-06-06	12.63	12.83	12.10	12.14	2146800
2002-06-07	12.03	12.14	11.63	11.80	2963600
2002-06-10	11.78	12.48	11.68	12.43	2031200
2002-06-11	12.43	12.66	11.80	11.95	1293000
2002-06-12	11.95	11.99	11.13	11.89	1892600
2002-06-13	12.00	12.08	11.45	11.56	1584600
2002-06-14	11.44	11.80	10.98	11.33	2529400
2002-06-17	10.95	11.85	10.73	11.63	3510400
2002-06-18	11.45	11.75	11.13	11.71	2235800
2002-06-19	11.70	12.29	11.58	11.82	1279400
2002-06-20	11.82	12.19	11.08	11.40	2144600
2002-06-21	11.39	11.63	10.90	11.28	1227000
2002-06-24	11.26	11.27	10.75	10.96	1912400
2002-06-25	11.05	11.38	10.58	10.69	1152000
2002-06-26	10.48	10.60	10.03	10.58	1020000
2002-06-27	11.00	11.10	10.36	10.98	1487200
2002-06-28	11.00	11.25	10.75	10.83	1819200
2002-07-01	10.88	11.03	10.15	10.25	3274600
2002-07-02	10.25	10.30	9.30	9.65	3438800
2002-07-03	9.66	9.88	9.25	9.73	1387200
2002-07-05	9.85	10.36	9.85	10.18	599800
2002-07-08	10.25	10.43	9.92	10.13	898800
2002-07-09	10.13	10.45	10.10	10.10	1762200
2002-07-10	10.30	10.30	9.30	9.50	2217400
2002-07-11	9.42	9.62	9.00	9.25	1176400
2002-07-12	9.25	9.73	9.20	9.26	766800
2002-07-15	9.21	9.21	8.55	9.06	1831400
2002-07-16	9.06	9.23	8.84	9.03	993800
2002-07-17	9.05	9.28	8.37	8.88	1426000
2002-07-18	8.85	9.11	8.53	8.63	1086400
2002-07-19	8.50	8.58	8.21	8.32	705400
2002-07-22	8.32	8.32	7.74	7.75	2528200
2002-07-23	7.70	8.05	7.51	7.73	2312200
2002-07-24	7.60	8.65	7.35	8.59	1104000
2002-07-25	8.59	8.75	8.05	8.25	1136400
2002-07-26	8.30	8.60	8.30	8.46	712200
2002-07-29	8.46	9.66	8.46	9.48	1126000
2002-07-30	9.40	9.49	8.98	9.23	1260200
2002-07-31	9.13	9.25	8.78	8.85	571800
2002-08-01	8.50	8.55	8.08	8.18	2345200
2002-08-02	8.05	8.13	7.54	7.59	1265000
2002-08-05	7.60	7.71	6.80	6.80	1376600
2002-08-06	6.83	7.48	6.83	7.10	1934000
2002-08-07	7.15	7.35	6.88	7.09	1072800
2002-08-08	7.10	7.30	6.50	7.05	2694200
2002-08-09	7.00	7.41	6.94	7.40	589800
2002-08-12	7.40	7.40	7.11	7.24	500200
2002-08-13	7.24	7.74	7.20	7.36	901800
2002-08-14	7.37	7.53	7.11	7.33	1369800
2002-08-15	7.38	7.83	7.34	7.56	989400
2002-08-16	7.56	7.70	7.39	7.65	934800
2002-08-19	7.61	8.10	7.60	7.90	1229000
2002-08-20	7.90	8.28	7.79	8.20	1234800
2002-08-21	8.20	8.95	7.85	8.53	1993400
2002-08-22	8.48	8.65	7.98	8.31	2061800
2002-08-23	8.31	8.38	8.13	8.24	345800
2002-08-26	8.30	8.48	7.84	8.45	622600
2002-08-27	8.50	8.75	7.93	8.05	2159800
2002-08-28	8.00	8.00	7.60	7.75	1443400
2002-08-29	7.65	7.97	7.52	7.91	1033600
2002-08-30	7.85	8.18	7.76	8.08	539600
2002-09-03	8.00	8.20	7.78	8.18	959000
2002-09-04	8.20	8.58	8.20	8.49	975600
2002-09-05	8.40	8.59	8.28	8.51	1009800
2002-09-06	9.25	9.60	9.15	9.51	2090000
2002-09-09	9.55	10.28	9.55	10.25	1717000
2002-09-10	10.25	10.62	10.00	10.55	1735000
2002-09-11	10.68	10.73	10.05	10.10	1692600
2002-09-12	9.98	9.98	9.40	9.40	3064600
2002-09-13	9.35	9.62	9.15	9.25	1705600
2002-09-16	9.25	9.61	9.21	9.46	1040400
2002-09-17	9.40	9.41	8.80	9.08	3162800
2002-09-18	8.90	8.91	8.13	8.25	3696200
2002-09-19	8.10	8.47	8.01	8.30	1817000
2002-09-20	8.28	8.45	8.25	8.33	678800
2002-09-23	8.20	8.26	7.62	7.78	1950400
2002-09-24	7.65	7.84	7.45	7.70	2350800
2002-09-25	8.00	8.55	7.93	8.19	4103600
2002-09-26	8.19	8.35	7.88	8.00	2954400
2002-09-27	8.05	8.28	7.63	7.68	2372000
2002-09-30	7.68	8.05	7.44	8.03	7946400
2002-10-01	8.20	8.53	7.76	8.15	12682000
2002-10-02	8.15	8.25	7.89	7.99	11412000
2002-10-03	7.98	8.11	7.90	7.93	3852200
2002-10-04	8.00	8.00	7.54	7.69	6751600
2002-10-07	7.69	7.70	7.16	7.25	4826200
2002-10-08	7.13	7.25	6.96	7.03	7146400
2002-10-09	6.99	7.08	6.85	6.94	7291400
2002-10-10	6.83	7.26	6.45	7.15	9593400
2002-10-11	7.13	7.68	7.10	7.23	4473200
2002-10-14	7.25	7.41	7.10	7.37	1506600
2002-10-15	7.58	8.05	7.56	7.90	4049200
2002-10-16	7.90	7.90	7.31	7.49	1893200
2002-10-17	7.73	7.75	7.43	7.43	3040800
2002-10-18	7.45	7.86	7.45	7.78	2629200
2002-10-21	7.78	8.90	7.68	8.75	3918400
2002-10-22	8.55	9.25	8.40	8.93	4394200
2002-10-23	8.89	9.12	8.72	9.00	2868400
2002-10-24	9.00	9.34	8.52	8.69	2140600
2002-10-25	8.53	8.65	8.32	8.55	2030800
2002-10-28	8.68	9.07	8.63	8.65	2532400
2002-10-29	8.65	8.75	8.38	8.55	2868200
2002-10-30	8.55	8.60	7.95	8.25	2993200
2002-10-31	8.23	8.24	7.76	8.20	1904400
2002-11-01	8.20	8.40	8.00	8.14	1847200
2002-11-04	8.30	9.07	8.25	8.78	2405800
2002-11-05	8.65	8.70	8.35	8.60	1550000
2002-11-06	8.60	8.63	8.31	8.43	1339400
2002-11-07	8.40	8.40	8.00	8.01	1839000
2002-11-08	8.01	8.14	7.82	8.11	1158600
2002-11-11	7.95	8.07	7.90	8.00	1945200
2002-11-12	8.02	8.10	7.96	8.06	1178600
2002-11-13	8.04	8.04	7.71	7.92	1721400
2002-11-14	8.00	8.08	7.79	7.99	1636800
2002-11-15	7.99	8.26	7.98	8.24	1138000
2002-11-18	8.26	8.50	8.20	8.48	1606600
2002-11-19	8.45	8.45	8.02	8.02	1233400
2002-11-20	8.00	8.50	8.00	8.47	2762600
2002-11-21	8.50	9.32	8.48	9.28	3353400
2002-11-22	9.15	10.05	9.11	9.66	4253400
2002-11-25	9.67	10.00	9.53	9.58	1214400
2002-11-26	9.54	9.55	9.12	9.12	1002200
2002-11-27	9.30	9.75	9.30	9.75	908800
2002-11-29	9.68	9.85	9.58	9.85	478800
2002-12-02	9.95	10.20	9.61	9.65	1178000
2002-12-03	9.70	9.99	9.41	9.58	1980800
2002-12-04	9.55	10.05	9.38	9.89	1749800
2002-12-05	9.63	10.24	9.60	10.20	2303000
2002-12-06	10.18	10.24	9.90	10.15	2458200
2002-12-09	9.95	10.01	9.45	9.68	2877000
2002-12-10	9.68	9.80	9.48	9.75	2242200
2002-12-11	9.75	9.86	9.45	9.78	1948800
2002-12-12	9.76	10.03	9.50	9.58	1184000
2002-12-13	9.54	9.55	9.08	9.10	2719800
2002-12-16	9.15	9.45	9.15	9.44	2864200
2002-12-17	9.20	9.45	8.79	8.79	3114000
2002-12-18	8.75	8.85	8.35	8.68	5226600
2002-12-19	8.66	8.80	8.51	8.75	1907000
2002-12-20	8.75	8.82	8.48	8.59	3752400
2002-12-23	8.57	9.01	8.53	8.98	3123200
2002-12-24	8.85	8.98	8.82	8.86	653400
2002-12-26	8.90	9.00	8.83	8.98	479200
2002-12-27	8.90	8.94	8.73	8.75	761800
2002-12-30	8.78	8.99	8.70	8.93	799600
2002-12-31	8.99	9.01	8.84	8.94	2040200
2003-01-02	8.94	8.99	8.68	8.94	2993200
2003-01-03	8.89	8.94	8.67	8.73	1179600
2003-01-06	8.78	8.90	8.64	8.64	1548200
2003-01-07	8.63	8.85	8.60	8.65	1025200
2003-01-08	8.65	8.79	8.57	8.58	1338200
2003-01-09	8.60	8.85	8.55	8.80	2261800
2003-01-10	8.80	9.00	8.80	8.90	1798000
2003-01-13	8.90	9.00	8.64	8.69	1320400
2003-01-14	8.65	8.88	8.64	8.87	1315400
2003-01-15	8.90	9.54	8.90	9.54	7714200
2003-01-16	9.54	9.80	9.02	9.47	6296000
2003-01-17	9.42	9.42	9.03	9.08	1657000
2003-01-21	9.04	9.15	8.50	8.53	1923800
2003-01-22	8.53	8.74	8.04	8.15	2913200
2003-01-23	8.15	8.25	7.89	7.95	2745400
2003-01-24	7.95	8.04	7.85	7.96	2356600
2003-01-27	7.96	8.18	7.90	7.96	1735200
2003-01-28	7.99	8.25	7.99	8.16	2375800
2003-01-29	8.10	8.15	8.03	8.15	1688800
2003-01-30	8.13	8.20	8.03	8.06	1346600
2003-01-31	8.04	8.14	7.90	8.11	1439800
2003-02-03	8.15	8.63	8.10	8.50	2292000
2003-02-04	8.46	8.46	8.25	8.33	1850800
2003-02-05	8.31	8.44	8.25	8.32	798800
2003-02-06	8.28	8.30	7.65	7.77	2315800
2003-02-07	7.84	7.88	7.45	7.50	1722600
2003-02-10	7.55	7.55	7.39	7.52	1417200
2003-02-11	7.53	7.62	7.37	7.40	1131000
2003-02-12	7.34	7.40	7.06	7.23	2287600
2003-02-13	7.23	7.23	6.91	7.08	2679200
2003-02-14	7.10	7.40	7.05	7.30	1912400
2003-02-18	7.35	7.62	7.34	7.55	2335400
2003-02-19	7.55	7.55	7.23	7.29	1017000
2003-02-20	7.34	7.45	7.06	7.06	1863600
2003-02-21	7.02	7.03	6.90	7.00	2846600
2003-02-24	7.00	7.00	6.47	6.76	4141000
2003-02-25	6.63	7.22	6.63	7.21	2476400
2003-02-26	7.16	7.20	6.98	7.14	1817200
2003-02-27	7.22	7.45	7.21	7.40	1672800
2003-02-28	7.40	7.63	7.29	7.53	1491400
2003-03-03	7.53	7.68	7.30	7.33	1305600
2003-03-04	7.25	7.26	6.95	7.03	3894400
2003-03-05	6.80	7.03	6.65	6.88	2617400
2003-03-06	6.88	6.88	6.24	6.56	5836200
2003-03-07	6.53	6.95	6.52	6.88	1836400
2003-03-10	6.88	6.88	6.55	6.59	1039200
2003-03-11	6.59	6.65	6.23	6.38	4154400
2003-03-12	6.38	6.43	6.30	6.33	1881200
2003-03-13	6.35	6.62	6.35	6.60	2038200
2003-03-14	6.65	6.70	6.43	6.66	881400
2003-03-17	6.65	7.12	6.40	7.12	2886600
2003-03-18	7.12	7.20	6.98	7.13	1473600
2003-03-19	7.10	7.10	6.80	7.04	1001000
2003-03-20	7.04	7.28	6.88	7.27	1017600
2003-03-21	7.37	7.60	7.26	7.60	2592200
2003-03-24	7.50	7.53	7.30	7.50	1837800
2003-03-25	7.50	7.53	7.33	7.51	735200
2003-03-26	7.51	7.55	7.33	7.38	697200
2003-03-27	7.38	7.38	7.18	7.24	892800
2003-03-28	7.24	7.29	7.03	7.10	852800
2003-03-31	7.45	7.45	7.04	7.29	3548600
2003-04-01	7.29	7.29	7.00	7.13	1869800
2003-04-02	7.50	7.87	7.45	7.81	5304800
2003-04-03	7.93	8.40	7.83	8.25	4120200
2003-04-04	8.25	8.64	8.24	8.55	4153200
2003-04-07	8.63	9.08	8.57	8.66	3705400
2003-04-08	8.66	8.66	8.44	8.55	3858000
2003-04-09	8.51	8.75	8.48	8.58	1365200
2003-04-10	8.50	8.65	8.39	8.59	1682200
2003-04-11	8.60	8.83	8.51	8.58	2455200
2003-04-14	8.54	9.00	8.48	8.85	1905600
2003-04-15	8.83	9.04	8.75	8.98	1859600
2003-04-16	8.99	9.05	8.90	8.92	1063000
2003-04-17	8.92	9.10	8.75	9.05	1442000
2003-04-21	9.06	9.23	8.98	9.19	1203600
2003-04-22	9.19	9.66	9.14	9.62	2472800
2003-04-23	9.61	9.85	9.61	9.78	2689400
2003-04-24	9.65	9.65	9.29	9.34	3051000
2003-04-25	9.34	9.40	9.19	9.38	1706800
2003-04-28	9.36	9.97	9.36	9.94	4144000
2003-04-29	9.93	10.60	9.90	10.48	5231000
2003-04-30	10.48	10.63	10.38	10.58	1662200
2003-05-01	10.57	10.57	10.21	10.53	2246400
2003-05-02	10.53	10.97	10.41	10.95	1982600
2003-05-05	10.96	11.50	10.96	11.30	3938600
2003-05-06	11.24	11.27	10.88	10.99	2770200
2003-05-07	10.99	11.00	10.66	10.70	1443400
2003-05-08	10.58	11.20	10.51	10.80	2276400
2003-05-09	10.86	10.93	10.76	10.83	928600
2003-05-12	10.84	11.49	10.75	11.38	2026800
2003-05-13	11.18	11.51	11.13	11.45	1534600
2003-05-14	11.43	11.45	11.21	11.25	2121600
2003-05-15	11.30	11.40	10.97	11.02	1177200
2003-05-16	11.03	11.03	10.53	10.75	2089400
2003-05-19	10.60	10.80	10.46	10.59	1006600
2003-05-20	10.83	10.83	10.26	10.40	1560000
2003-05-21	10.38	10.60	10.38	10.50	1354800
2003-05-22	10.51	10.87	10.33	10.76	2847400
2003-05-23	10.77	11.21	10.76	11.15	1590400
2003-05-27	11.13	11.55	11.11	11.53	1672400
2003-05-28	11.53	12.00	11.51	11.97	3242400
2003-05-29	12.00	12.05	11.85	11.85	2173200
2003-05-30	11.86	11.93	11.51	11.63	2355600
2003-06-02	11.65	11.77	11.54	11.72	3154600
2003-06-03	11.73	11.88	11.60	11.83	2737000
2003-06-04	11.82	12.38	11.78	12.36	4458200
2003-06-05	13.10	14.75	13.10	14.70	9859800
2003-06-06	14.63	15.43	14.57	14.70	4874800
2003-06-09	14.58	14.58	13.55	13.69	3745200
2003-06-10	13.98	14.87	13.96	14.72	3483000
2003-06-11	14.72	15.05	14.60	14.90	1753800
2003-06-12	15.00	15.50	15.00	15.50	2494200
2003-06-13	15.48	15.48	14.92	15.10	1642200
2003-06-16	15.05	15.80	15.00	15.80	1434400
2003-06-17	16.00	16.00	15.20	15.26	1886200
2003-06-18	15.14	15.45	15.03	15.38	1783400
2003-06-19	15.37	15.50	14.80	14.85	1589600
2003-06-20	14.90	15.22	14.60	14.76	3000600
2003-06-23	14.75	14.88	14.25	14.38	1698000
2003-06-24	14.25	14.45	13.93	13.98	2296200
2003-06-25	13.98	14.73	13.92	14.68	1949400
2003-06-26	14.68	14.90	14.52	14.89	1264000
2003-06-27	14.89	15.50	14.85	15.32	2737800
2003-06-30	15.38	15.43	14.92	15.08	1759400
2003-07-01	15.08	15.08	14.58	15.03	797600
2003-07-02	15.03	15.27	14.94	15.14	854400
2003-07-03	15.15	15.45	15.10	15.23	498800
2003-07-07	15.35	15.65	15.35	15.50	1873600
2003-07-08	15.50	16.08	15.47	16.07	1847600
2003-07-09	16.07	16.36	16.05	16.25	1965600
2003-07-10	16.15	16.23	15.78	15.85	1751800
2003-07-11	15.85	17.75	15.69	17.23	8351600
2003-07-14	17.70	19.00	17.45	17.75	6308200
2003-07-15	17.75	18.23	17.43	17.76	4171000
2003-07-16	17.78	17.88	16.80	17.48	3552800
2003-07-17	17.38	17.47	17.13	17.33	1869400
2003-07-18	17.33	17.60	17.15	17.50	1945000
2003-07-21	17.48	17.55	17.05	17.32	2292600
2003-07-22	17.33	17.75	17.14	17.54	1483800
2003-07-23	17.66	17.67	17.14	17.55	1581800
2003-07-24	17.80	18.65	17.80	18.18	2559000
2003-07-25	18.18	18.27	17.81	18.25	1096600
2003-07-28	18.26	18.27	17.95	18.00	1004400
2003-07-29	18.13	18.21	17.93	18.01	1470200
2003-07-30	18.02	18.02	17.21	17.23	2317600
2003-07-31	17.29	18.00	17.26	17.75	2162800
2003-08-01	17.55	17.58	17.13	17.45	1538400
2003-08-04	17.50	17.55	17.30	17.38	1010200
2003-08-05	17.28	17.37	16.98	16.99	1041200
2003-08-06	16.86	17.20	16.68	16.89	1639800
2003-08-07	16.89	16.89	16.45	16.68	993400
2003-08-08	16.67	16.90	16.53	16.90	2108000
2003-08-11	16.88	17.10	16.83	17.05	2043400
2003-08-12	17.05	17.48	17.01	17.38	1709600
2003-08-13	17.50	17.53	17.40	17.48	1662200
2003-08-14	17.53	17.61	17.45	17.55	1183000
2003-08-15	17.65	17.87	17.58	17.71	296200
2003-08-18	17.73	18.37	17.73	18.00	1370000
2003-08-19	18.13	18.20	17.86	18.08	1993400
2003-08-20	18.03	18.29	17.86	18.22	1262800
2003-08-21	18.22	18.41	18.05	18.36	906200
2003-08-22	18.48	18.63	17.95	18.11	1485800
2003-08-25	18.25	18.47	18.02	18.45	986200
2003-08-26	18.26	18.50	17.95	18.50	1223200
2003-08-27	18.55	18.60	18.22	18.50	1034400
2003-08-28	18.62	19.29	18.56	19.14	2284400
2003-08-29	19.05	19.36	18.95	19.28	881800
2003-09-02	19.28	19.65	19.23	19.57	2410800
2003-09-03	19.25	19.31	18.64	18.75	3131800
2003-09-04	18.76	18.91	18.38	18.87	1957200
2003-09-05	18.50	18.51	17.50	17.73	7327400
2003-09-08	17.70	17.78	16.92	17.40	6265000
2003-09-09	17.40	17.48	17.09	17.24	3381600
2003-09-10	17.23	17.24	16.50	16.50	3663000
2003-09-11	16.61	17.17	16.58	17.00	2151000
2003-09-12	16.98	17.36	16.86	17.29	1514800
2003-09-15	17.23	17.50	17.08	17.48	1714600
2003-09-16	17.45	18.03	17.40	18.02	1841200
2003-09-17	17.98	18.00	17.69	17.84	1346000
2003-09-18	17.83	18.49	17.60	18.47	3399600
2003-09-19	18.43	18.43	17.81	17.97	2774400
2003-09-22	16.70	17.68	16.70	17.63	6498600
2003-09-23	17.53	17.98	17.35	17.97	1902600
2003-09-24	17.84	17.87	17.08	17.15	2568200
2003-09-25	17.25	17.30	16.75	16.99	2099600
2003-09-26	16.93	16.97	16.43	16.45	2371800
2003-09-29	16.53	17.05	16.53	16.82	2650200
2003-09-30	16.82	16.82	16.26	16.33	3374800
2003-10-01	16.38	17.12	16.09	17.10	2641400
2003-10-02	17.10	17.43	16.99	17.25	1919200
2003-10-03	17.50	18.09	17.37	17.69	2503800
2003-10-06	17.90	18.36	17.81	18.34	2025000
2003-10-07	18.34	18.51	18.00	18.47	2045600
2003-10-08	18.49	18.69	18.40	18.46	1344600
2003-10-09	18.46	19.46	18.46	19.01	3436000
2003-10-10	19.08	19.08	18.75	18.98	1458600
2003-10-13	19.18	19.38	19.06	19.29	1056800
2003-10-14	19.41	19.63	19.30	19.63	2630000
2003-10-15	17.00	17.13	15.88	16.16	23094000
2003-10-16	16.25	16.84	16.13	16.74	6088800
2003-10-17	16.74	16.83	16.25	16.38	2720800
2003-10-20	16.55	16.62	16.00	16.19	2532200
2003-10-21	16.19	16.23	15.47	15.53	5918400
2003-10-22	15.40	15.46	15.04	15.28	5153400
2003-10-23	15.18	15.74	15.16	15.65	3947400
2003-10-24	15.50	15.60	15.34	15.46	2044800
2003-10-27	15.63	15.92	15.62	15.89	1660200
2003-10-28	15.90	15.99	15.73	15.96	2214200
2003-10-29	15.96	15.96	15.16	15.37	3961600
2003-10-30	15.48	15.66	15.30	15.57	3686400
2003-10-31	15.70	15.86	15.67	15.76	1625200
2003-11-03	15.80	16.18	15.80	15.94	1701200
2003-11-04	15.98	16.07	15.85	16.00	1723600
2003-11-05	16.05	16.26	15.96	16.00	1267200
2003-11-06	16.00	16.08	15.75	16.06	1067000
2003-11-07	16.35	16.43	16.16	16.35	1215400
2003-11-10	16.33	16.41	15.68	15.88	3045200
2003-11-11	15.98	16.11	15.85	16.06	1531000
2003-11-12	16.15	16.57	16.05	16.55	1690000
2003-11-13	16.55	17.15	16.50	17.02	3145600
2003-11-14	17.00	17.01	16.52	16.63	1519200
2003-11-17	16.63	16.63	16.35	16.50	2329400
2003-11-18	16.50	16.50	15.72	15.79	3890400
2003-11-19	15.88	16.05	15.38	15.80	3912200
2003-11-20	15.81	15.94	15.66	15.77	1968200
2003-11-21	15.92	16.12	15.83	16.00	1070800
2003-11-24	16.10	16.75	16.06	16.72	2854800
2003-11-25	16.72	16.83	16.62	16.79	3079400
2003-11-26	16.86	17.05	16.50	16.57	1482400
2003-11-28	16.60	16.69	16.47	16.47	550800
2003-12-01	16.69	16.96	16.66	16.86	1821000
2003-12-02	16.83	16.83	16.69	16.74	1391600
2003-12-03	16.93	17.01	16.55	16.56	2221200
2003-12-04	16.75	16.80	15.42	15.58	4146400
2003-12-05	15.58	15.60	15.24	15.40	2973800
2003-12-08	15.40	15.65	15.31	15.46	1078400
2003-12-09	15.95	15.99	15.34	15.48	1960800
2003-12-10	15.45	15.45	14.79	14.90	2108800
2003-12-11	15.05	15.18	14.83	14.91	3746800
2003-12-12	14.91	14.97	14.40	14.58	4123200
2003-12-15	14.90	14.99	14.75	14.83	2624800
2003-12-16	14.81	14.89	14.62	14.85	2410200
2003-12-17	14.75	15.50	14.36	14.98	4447600
2003-12-18	15.35	15.74	15.31	15.70	4070600
2003-12-19	15.77	15.86	15.53	15.80	2624000
2003-12-22	15.70	16.05	15.48	15.68	934000
2003-12-23	15.68	15.88	15.56	15.75	625000
2003-12-24	15.62	15.69	15.45	15.61	393400
2003-12-26	15.58	15.85	15.54	15.63	284600
2003-12-29	15.64	15.88	15.57	15.79	706000
2003-12-30	15.48	15.80	15.32	15.40	1917000
2003-12-31	15.50	15.50	15.30	15.47	1823600
2004-01-02	15.42	15.54	15.20	15.24	2135800
2004-01-05	15.50	15.61	15.39	15.50	1686800
2004-01-06	15.51	15.90	15.35	15.85	1449400
2004-01-07	15.80	16.13	15.60	16.13	1768200
2004-01-08	16.13	16.16	15.52	15.58	1558800
2004-01-09	15.53	15.56	15.03	15.15	2366400
2004-01-12	15.10	15.11	14.78	14.88	3278400
2004-01-13	14.86	14.95	14.52	14.58	4309800
2004-01-14	14.58	14.87	14.57	14.76	2783000
2004-01-15	14.78	14.80	14.57	14.68	1135200
2004-01-16	15.25	17.08	15.19	16.54	9666800
2004-01-20	16.65	16.70	16.38	16.68	2955200
2004-01-21	16.68	17.65	16.63	17.55	5446600
2004-01-22	17.85	18.55	17.57	17.70	4670800
2004-01-23	17.52	17.58	17.10	17.29	2366600
2004-01-26	17.17	17.36	16.95	17.28	1459000
2004-01-27	17.04	17.08	16.76	16.83	2326800
2004-01-28	16.86	17.18	16.41	16.50	2345000
2004-01-29	16.63	16.64	16.10	16.30	1442400
2004-01-30	16.38	16.82	16.30	16.68	1489200
2004-02-02	16.73	17.03	16.45	16.62	1345400
2004-02-03	16.55	16.65	16.40	16.46	860000
2004-02-04	16.33	16.75	16.20	16.41	2312000
2004-02-05	16.50	16.82	16.50	16.61	1311600
2004-02-06	16.72	17.20	16.70	17.03	1648600
2004-02-09	17.30	17.50	17.00	17.00	992400
2004-02-10	17.00	17.12	16.88	16.99	603200
2004-02-11	16.99	17.20	16.79	17.00	1730600
2004-02-12	17.00	17.12	16.81	17.00	2228800
2004-02-13	17.00	17.16	17.00	17.11	2060400
2004-02-17	17.20	17.60	17.09	17.49	2030400
2004-02-18	17.62	17.94	17.43	17.54	2085000
2004-02-19	17.83	17.85	17.47	17.55	1921600
2004-02-20	17.53	17.54	17.18	17.35	1712800
2004-02-23	17.48	17.49	16.75	16.98	2116600
2004-02-24	16.98	16.98	16.50	16.60	2649200
2004-02-25	16.65	16.78	16.51	16.70	1200200
2004-02-26	16.70	16.84	16.56	16.60	1536600
2004-02-27	16.68	17.23	16.64	17.00	4385400
2004-03-01	17.10	18.10	17.10	17.69	4446800
2004-03-02	17.55	17.70	17.33	17.39	1520600
2004-03-03	17.35	17.35	16.87	17.04	2841000
2004-03-04	17.04	17.04	15.50	16.50	13953400
2004-03-05	16.51	17.10	16.43	16.89	2155800
2004-03-08	17.14	17.30	16.75	16.78	2141600
2004-03-09	16.80	16.88	16.45	16.58	1261600
2004-03-10	16.74	16.74	16.00	16.06	3244000
2004-03-11	16.01	16.15	15.84	15.86	2276400
2004-03-12	15.98	16.22	15.34	15.43	4396000
2004-03-15	15.45	15.45	14.68	14.69	5977800
2004-03-16	14.80	14.80	14.25	14.56	5244200
2004-03-17	14.78	14.78	14.23	14.39	6262800
2004-03-18	14.64	14.64	14.18	14.26	3287400
2004-03-19	14.35	14.39	14.04	14.14	1900000
2004-03-22	14.00	14.03	13.73	13.93	3434400
2004-03-23	14.03	14.07	13.41	13.60	6336400
2004-03-24	13.63	13.85	13.34	13.67	6379600
2004-03-25	13.88	14.53	13.80	14.22	5039000
2004-03-26	14.45	14.73	14.29	14.29	3832000
2004-03-29	14.60	14.63	14.06	14.36	4676000
2004-03-30	14.13	14.48	13.65	14.25	12683200
2004-03-31	14.33	14.79	14.25	14.60	7410200
2004-04-01	14.95	14.95	14.66	14.77	4988200
2004-04-02	14.75	14.75	14.12	14.50	4987600
2004-04-05	14.95	15.15	14.72	15.13	3964800
2004-04-06	15.04	15.24	14.93	15.09	1853000
2004-04-07	14.99	15.03	14.64	14.89	1903600
2004-04-08	14.95	15.00	14.52	14.61	1622600
2004-04-12	14.53	15.08	14.53	14.91	1579400
2004-04-13	14.96	14.99	14.56	14.70	2543400
2004-04-14	14.63	14.96	14.51	14.85	3066000
2004-04-15	14.83	14.88	14.50	14.67	3488800
2004-04-16	14.48	14.52	14.15	14.26	3306000
2004-04-19	14.24	14.24	13.81	13.95	5822600
2004-04-20	13.96	14.26	13.86	13.87	3707600
2004-04-21	13.99	14.17	13.73	14.10	2715200
2004-04-22	14.10	14.28	13.84	14.05	2907000
2004-04-23	13.40	13.81	12.90	13.72	10881800
2004-04-26	13.85	13.98	13.63	13.74	2779000
2004-04-27	13.73	13.80	13.54	13.63	2470800
2004-04-28	13.60	13.60	13.13	13.28	3652400
2004-04-29	13.65	13.65	12.63	12.86	5783400
2004-04-30	12.90	13.20	12.87	12.96	4147000
2004-05-03	12.97	13.19	12.88	13.14	3284400
2004-05-04	13.08	13.16	12.90	13.00	2424400
2004-05-05	13.10	13.21	13.00	13.13	2218800
2004-05-06	13.13	13.18	12.70	12.84	2967200
2004-05-07	12.85	12.85	12.06	12.42	5505800
2004-05-10	12.28	12.31	12.02	12.14	5095600
2004-05-11	12.14	12.55	12.14	12.50	2904400
2004-05-12	11.01	11.65	10.79	10.85	25148000
2004-05-13	10.88	11.10	10.30	10.86	9227000
2004-05-14	10.86	11.25	10.63	11.13	5206000
2004-05-17	10.75	10.84	10.58	10.80	6459600
2004-05-18	10.81	11.23	10.81	11.22	3509200
2004-05-19	11.23	11.63	11.20	11.24	4316800
2004-05-20	11.24	11.24	10.90	11.04	3180200
2004-05-21	11.05	11.21	10.98	11.21	3387600
2004-05-24	11.25	11.58	11.23	11.38	1834400
2004-05-25	11.43	11.94	11.30	11.85	3392600
2004-05-26	11.88	11.92	11.59	11.62	2468600
2004-05-27	11.60	11.78	11.35	11.55	3519200
2004-05-28	11.55	11.58	11.39	11.44	2479400
2004-06-01	11.53	11.80	11.33	11.33	3628800
2004-06-02	11.50	11.53	10.93	11.00	5925400
2004-06-03	10.96	10.98	10.83	10.83	4812200
2004-06-04	11.20	11.27	10.83	10.86	4926200
2004-06-07	10.90	11.09	10.88	11.02	3177600
2004-06-08	11.04	11.34	11.00	11.23	2447000
2004-06-09	11.23	11.90	11.23	11.57	6923400
2004-06-10	11.57	11.59	11.25	11.25	2602400
2004-06-14	11.26	11.41	11.19	11.19	2912800
2004-06-15	11.35	11.40	11.13	11.16	2041800
2004-06-16	10.98	11.00	10.80	10.80	3244000
2004-06-17	10.50	11.24	10.22	10.76	5436400
2004-06-18	10.76	10.85	10.63	10.71	2939400
2004-06-21	10.74	10.80	10.61	10.67	2198400
2004-06-22	10.67	10.70	10.52	10.64	1489400
2004-06-23	10.59	10.67	10.56	10.63	1381200
2004-06-24	10.63	10.78	10.58	10.61	1748800
2004-06-25	10.58	10.70	10.49	10.52	1514800
2004-06-28	10.70	11.00	10.58	10.78	3227800
2004-06-29	10.75	10.82	10.67	10.72	2374800
2004-06-30	10.72	10.94	10.63	10.94	2039400
2004-07-01	10.84	10.89	10.50	10.51	2718400
2004-07-02	10.53	10.53	10.26	10.26	3745600
2004-07-06	10.26	10.26	10.03	10.03	3092000
2004-07-07	10.13	10.36	9.95	9.95	4770600
2004-07-08	9.94	9.99	9.68	9.69	4805800
2004-07-09	9.72	10.03	9.63	9.93	2717600
2004-07-12	10.00	10.02	9.72	9.95	2136800
2004-07-13	9.93	10.05	9.83	9.94	1215200
2004-07-14	9.83	9.83	9.49	9.53	3472400
2004-07-15	9.54	9.59	9.38	9.42	2705200
2004-07-16	9.46	9.54	9.23	9.23	2741800
2004-07-19	9.23	9.46	9.03	9.37	2894000
2004-07-20	9.35	9.42	9.21	9.37	1447600
2004-07-21	9.45	9.77	9.35	9.40	2667800
2004-07-22	9.39	9.60	9.27	9.60	4090800
2004-07-23	9.85	9.85	9.58	9.72	3046200
2004-07-26	9.67	9.80	9.60	9.72	2518600
2004-07-27	9.70	10.40	9.70	10.40	5103000
2004-07-28	10.38	10.38	10.05	10.20	2450600
2004-07-29	10.20	10.50	10.14	10.30	3118600
2004-07-30	10.28	10.47	10.25	10.40	2473400
2004-08-02	10.30	10.37	10.13	10.22	2819000
2004-08-03	10.22	10.22	9.61	9.66	8392200
2004-08-04	9.82	9.90	9.79	9.84	6611000
2004-08-05	9.85	9.90	9.60	9.60	3593400
2004-08-06	9.60	9.69	9.40	9.47	1889000
2004-08-09	9.47	9.61	9.40	9.41	1239000
2004-08-10	9.44	9.84	9.43	9.76	2202400
2004-08-11	9.75	9.78	9.53	9.74	1319600
2004-08-12	9.74	9.74	9.42	9.45	1245200
2004-08-13	9.45	9.54	9.32	9.38	1208600
2004-08-16	9.25	9.86	9.15	9.83	2972000
2004-08-17	9.63	9.91	9.38	9.74	9903600
2004-08-18	9.74	10.15	9.61	10.09	2521000
2004-08-19	9.98	10.01	9.73	9.84	3046600
2004-08-20	9.84	9.84	9.60	9.70	2568200
2004-08-23	9.70	9.80	9.54	9.54	1587200
2004-08-24	9.59	9.72	9.53	9.57	1833600
2004-08-25	9.57	9.74	9.51	9.68	936400
2004-08-26	9.69	9.78	9.63	9.68	1203000
2004-08-27	9.70	9.77	9.63	9.73	851000
2004-08-30	9.73	9.84	9.55	9.76	1550200
2004-08-31	9.76	9.80	9.62	9.79	1415400
2004-09-01	9.79	9.86	9.62	9.73	1496400
2004-09-02	9.73	10.49	9.70	10.40	2563400
2004-09-03	10.40	10.50	10.19	10.25	1664800
2004-09-07	10.28	10.75	10.24	10.66	2880600
2004-09-08	10.66	11.10	10.61	10.71	4398800
2004-09-09	10.71	10.71	10.42	10.45	3136800
2004-09-10	10.45	10.47	10.33	10.36	2041600
2004-09-13	10.40	10.70	10.40	10.60	3854800
2004-09-14	10.60	10.65	10.33	10.50	1755600
2004-09-15	10.50	10.60	10.45	10.45	1473000
2004-09-16	10.47	10.65	10.47	10.55	1484000
2004-09-17	10.55	10.97	10.51	10.80	2679600
2004-09-20	10.90	10.98	10.26	10.45	6111800
2004-09-21	10.45	10.60	10.37	10.55	2349400
2004-09-22	10.55	10.74	10.34	10.37	1343200
2004-09-23	10.33	10.45	10.22	10.37	1547600
2004-09-24	10.38	10.56	10.37	10.48	1558600
2004-09-27	10.48	10.48	10.24	10.24	1727400
2004-09-28	10.24	10.35	10.19	10.32	2095400
2004-09-29	10.28	10.43	10.25	10.40	2256800
2004-09-30	10.41	10.88	10.41	10.78	2522000
2004-10-01	10.80	11.56	10.75	11.43	6579000
2004-10-04	11.63	11.90	11.61	11.69	6739600
2004-10-05	11.69	11.78	11.46	11.52	2037000
2004-10-06	11.38	11.51	11.03	11.44	3757400
2004-10-07	11.45	11.58	11.38	11.44	2393600
2004-10-08	11.32	11.38	11.25	11.30	2571600
2004-10-11	11.30	11.56	11.26	11.48	1794200
2004-10-12	11.45	11.45	11.24	11.38	2420200
2004-10-13	11.40	11.65	11.39	11.56	2406800
2004-10-14	11.56	11.56	10.97	11.10	4405000
2004-10-15	11.10	11.53	11.03	11.40	2680200
2004-10-18	11.40	12.12	11.40	12.02	4397200
2004-10-19	12.05	12.45	12.05	12.25	5717200
2004-10-20	11.98	12.31	11.91	12.26	2308400
2004-10-21	12.26	12.43	12.04	12.36	1780000
2004-10-22	12.33	12.68	12.27	12.28	1857800
2004-10-25	12.25	12.69	12.07	12.59	2162600
2004-10-26	12.55	13.02	12.34	12.95	3141800
2004-10-27	13.05	13.30	12.97	13.07	2979800
2004-10-28	13.07	13.20	12.88	13.06	2374800
2004-10-29	13.00	13.25	13.00	13.17	1602400
2004-11-01	13.16	13.25	12.98	13.14	1329000
2004-11-02	13.01	13.18	12.80	12.86	3826200
2004-11-03	12.95	13.00	12.83	12.92	2021400
2004-11-04	12.92	13.27	12.90	13.27	2622800
2004-11-05	13.39	14.02	13.35	13.62	2644600
2004-11-08	13.50	13.50	13.13	13.23	1602000
2004-11-09	13.25	13.45	13.10	13.10	1317400
2004-11-10	13.18	13.32	13.10	13.16	1455800
2004-11-11	13.20	13.30	12.99	13.21	1534200
2004-11-12	13.22	13.58	13.15	13.54	948000
2004-11-15	13.55	13.74	13.45	13.64	1110000
2004-11-16	14.70	14.85	14.35	14.54	8340400
2004-11-17	14.63	15.13	14.63	14.75	4314200
2004-11-18	14.86	14.97	14.48	14.65	2343600
2004-11-19	14.63	14.63	14.30	14.30	1336400
2004-11-22	14.30	14.41	14.02	14.36	1588000
2004-11-23	14.43	14.55	14.30	14.33	1553600
2004-11-24	14.38	14.49	14.25	14.44	1516800
2004-11-26	14.53	14.58	14.26	14.45	521400
2004-11-29	14.45	14.53	14.34	14.37	1638800
2004-11-30	14.39	14.40	13.91	13.93	2182200
2004-12-01	14.15	14.18	13.75	13.95	2811800
2004-12-02	13.95	13.95	13.75	13.80	2100000
2004-12-03	13.75	14.22	13.75	14.06	1740200
2004-12-06	13.63	13.80	13.33	13.51	3089600
2004-12-07	13.40	13.67	13.25	13.25	1695200
2004-12-08	13.25	13.28	13.09	13.26	2111400
2004-12-09	13.25	13.35	13.03	13.32	1040600
2004-12-10	13.29	13.36	13.15	13.28	766200
2004-12-13	13.28	13.54	13.28	13.50	1376200
2004-12-14	13.53	13.85	13.41	13.73	1853400
2004-12-15	13.75	13.93	13.65	13.69	1557600
2004-12-16	13.73	13.74	13.53	13.73	1483800
2004-12-17	14.53	15.63	14.52	15.03	8106000
2004-12-20	14.95	15.34	14.90	15.02	2268000
2004-12-21	15.02	15.37	14.98	15.36	1741400
2004-12-22	15.31	15.36	15.21	15.29	1299400
2004-12-23	15.30	15.38	15.15	15.25	1114000
2004-12-27	15.25	15.37	15.04	15.23	744200
2004-12-28	15.20	15.40	15.20	15.27	1196000
2004-12-29	15.30	15.33	15.22	15.25	1374600
2004-12-30	15.30	15.55	15.24	15.51	1330200
2004-12-31	15.44	15.72	15.43	15.53	1009800
2005-01-03	15.50	15.70	15.06	15.10	2170800
2005-01-04	15.21	15.30	14.85	14.99	1385000
2005-01-05	14.92	15.06	14.72	14.93	1398600
2005-01-06	15.00	15.12	14.77	14.83	2013600
2005-01-07	14.93	15.09	14.76	14.94	1145400
2005-01-10	14.96	15.15	14.85	14.92	972800
2005-01-11	14.92	15.00	14.78	14.92	801400
2005-01-12	14.97	15.58	14.87	15.42	2874200
2005-01-13	15.38	15.38	15.08	15.09	1409600
2005-01-14	15.18	15.22	15.01	15.15	1294600
2005-01-18	15.15	15.20	15.00	15.15	1053400
2005-01-19	15.15	15.28	15.00	15.07	1454200
2005-01-20	14.88	15.08	14.82	14.96	1482600
2005-01-21	15.01	15.02	14.86	14.93	2939800
2005-01-24	15.05	15.19	14.05	14.38	3822800
2005-01-25	14.38	14.75	14.33	14.40	3273600
2005-01-26	14.40	14.45	14.08	14.24	2753600
2005-01-27	14.24	14.32	14.09	14.25	1528000
2005-01-28	14.18	14.25	14.10	14.19	1229400
2005-01-31	14.20	14.54	14.09	14.47	2122600
2005-02-01	14.58	14.70	14.46	14.70	1807000
2005-02-02	14.70	14.77	14.65	14.77	1059400
2005-02-03	16.08	17.05	15.85	16.68	9793200
2005-02-04	16.72	17.07	16.33	16.53	3980800
2005-02-07	16.55	16.68	16.24	16.30	2480000
2005-02-08	16.38	16.61	16.36	16.49	1318400
2005-02-09	16.53	16.55	16.26	16.27	1542800
2005-02-10	16.25	16.48	16.20	16.25	1071200
2005-02-11	16.28	16.40	16.15	16.30	1253000
2005-02-14	16.35	16.38	16.23	16.29	1140600
2005-02-15	16.29	16.57	16.23	16.27	1063200
2005-02-16	16.23	16.37	16.13	16.32	682600
2005-02-17	16.34	16.40	15.96	16.00	1438800
2005-02-18	16.00	16.18	15.74	15.76	1190200
2005-02-22	15.76	15.76	15.39	15.45	1514000
2005-02-23	16.75	17.40	16.15	16.42	4187000
2005-02-24	16.49	16.57	16.18	16.54	1194200
2005-02-25	16.58	16.65	16.43	16.47	1239000
2005-02-28	16.48	16.60	16.26	16.50	1188000
2005-03-01	16.54	16.66	16.46	16.61	1795200
2005-03-02	16.48	16.75	16.34	16.58	1148400
2005-03-03	16.55	16.75	16.52	16.61	1146400
2005-03-04	16.88	17.00	16.62	16.66	1485400
2005-03-07	16.67	16.86	16.54	16.80	770200
2005-03-08	16.75	16.91	16.55	16.68	804400
2005-03-09	16.45	16.59	16.38	16.44	661600
2005-03-10	16.44	16.45	16.15	16.25	674800
2005-03-11	16.17	16.25	16.01	16.07	926600
2005-03-14	16.10	16.24	15.91	16.20	625600
2005-03-15	16.28	16.47	16.06	16.18	739200
2005-03-16	16.14	16.19	15.90	16.02	1124600
2005-03-17	16.05	16.58	16.00	16.49	1360800
2005-03-18	16.50	16.54	16.14	16.34	1361800
2005-03-21	16.44	16.61	16.33	16.61	1415000
2005-03-22	16.60	16.83	16.43	16.51	1021600
2005-03-23	16.46	16.46	15.97	15.99	1123400
2005-03-24	16.15	16.33	15.94	16.15	1281600
2005-03-28	16.24	16.48	16.21	16.43	1205800
2005-03-29	16.44	16.81	16.21	16.60	2056800
2005-03-30	16.15	16.25	15.50	16.10	8067200
2005-03-31	16.11	16.11	15.69	15.75	2695000
2005-04-01	15.76	15.87	15.30	15.30	2188600
2005-04-04	15.30	15.31	14.87	15.24	2222800
2005-04-05	15.25	15.59	15.25	15.47	1185200
2005-04-06	15.42	15.75	15.35	15.69	1403600
2005-04-07	15.60	15.78	15.42	15.75	1316600
2005-04-08	15.75	15.75	15.48	15.58	833000
2005-04-11	15.55	15.55	15.13	15.25	1423600
2005-04-12	15.25	15.34	14.91	15.26	2041000
2005-04-13	15.27	15.27	14.98	15.03	1759200
2005-04-14	15.03	15.08	14.61	14.65	2042000
2005-04-15	14.65	14.65	14.06	14.16	2325200
2005-04-18	14.05	14.44	14.03	14.43	961800
2005-04-19	14.46	14.64	14.42	14.59	647800
2005-04-20	14.63	14.63	14.09	14.12	1113600
2005-04-21	14.30	14.55	14.28	14.51	1727600
2005-04-22	14.48	14.48	13.89	14.10	1219800
2005-04-25	14.10	14.50	13.91	14.47	1540800
2005-04-26	14.33	14.58	14.28	14.28	1832600
2005-04-27	14.28	14.28	13.89	14.09	1100800
2005-04-28	14.13	14.18	13.81	13.86	1231800
2005-04-29	13.87	14.00	13.45	13.64	1539000
2005-05-02	13.60	14.03	13.59	13.94	1496600
2005-05-03	13.94	14.06	13.83	14.03	1105400
2005-05-04	14.03	14.61	13.99	14.49	1440600
2005-05-05	14.49	14.50	14.16	14.33	841800
2005-05-06	14.38	14.43	14.20	14.23	664200
2005-05-09	14.35	14.58	14.23	14.56	1191200
2005-05-10	14.45	14.45	14.00	14.03	2937200
2005-05-11	14.13	14.15	13.76	13.86	3234000
2005-05-12	13.88	13.94	13.61	13.62	1987200
2005-05-13	13.52	13.54	12.90	13.40	4448600
2005-05-16	13.50	13.82	13.50	13.75	4272000
2005-05-17	13.75	13.88	13.70	13.88	2538200
2005-05-18	13.99	14.22	13.95	14.18	3003400
2005-05-19	14.19	14.28	14.08	14.20	2417800
2005-05-20	12.85	13.42	12.63	13.25	13156000
2005-05-23	13.24	13.44	13.00	13.42	3816600
2005-05-24	13.38	13.39	13.04	13.08	4250800
2005-05-25	12.98	13.08	12.44	12.55	5199200
2005-05-26	12.72	12.73	12.54	12.61	2415000
2005-05-27	12.54	12.67	12.51	12.60	2013200
2005-05-31	12.60	12.92	12.59	12.77	2659000
2005-06-01	12.77	12.99	12.65	12.66	2282000
2005-06-02	12.63	12.95	12.63	12.94	1729600
2005-06-03	12.94	13.18	12.90	13.07	3225400
2005-06-06	13.06	13.34	12.98	13.16	2780200
2005-06-07	13.16	13.38	13.11	13.13	2389000
2005-06-08	13.15	13.22	12.92	12.94	3439600
2005-06-09	12.88	12.97	12.32	12.37	5469600
2005-06-10	12.50	12.68	12.43	12.56	4662800
2005-06-13	12.59	12.75	12.46	12.51	4883800
2005-06-14	12.48	12.61	12.46	12.47	3018000
2005-06-15	12.50	12.56	12.42	12.42	1903400
2005-06-16	12.44	12.61	12.32	12.59	2616400
2005-06-17	12.63	12.98	12.60	12.93	4833200
2005-06-20	12.93	13.83	12.77	13.15	7264600
2005-06-21	13.25	13.62	13.25	13.33	2654200
2005-06-22	13.33	13.38	13.11	13.27	1165600
2005-06-23	13.30	13.40	13.05	13.06	1592800
2005-06-24	13.00	13.07	12.95	12.97	1590000
2005-06-27	12.93	12.93	12.66	12.73	2566600
2005-06-28	12.73	13.12	12.67	13.09	3051600
2005-06-29	13.08	13.42	13.02	13.33	2460000
2005-06-30	13.33	13.54	13.30	13.33	2109800
2005-07-01	13.33	13.43	13.20	13.38	1512400
2005-07-05	13.38	13.90	13.28	13.73	3273000
2005-07-06	13.65	13.66	13.05	13.05	4611800
2005-07-07	13.05	13.15	12.80	12.97	2876200
2005-07-08	12.88	13.30	12.88	13.23	1259200
2005-07-11	13.45	13.83	13.39	13.65	2481400
2005-07-12	13.65	13.70	13.52	13.60	1171800
2005-07-13	13.64	13.89	13.64	13.74	1650800
2005-07-14	13.75	13.94	13.60	13.62	1245800
2005-07-15	13.62	13.74	13.59	13.66	445200
2005-07-18	13.66	13.70	13.54	13.57	803800
2005-07-19	13.64	13.83	13.55	13.77	944400
2005-07-20	13.68	13.72	13.59	13.67	1094200
2005-07-21	13.67	13.80	13.58	13.63	782600
2005-07-22	13.62	13.72	13.49	13.59	706400
2005-07-25	13.50	13.64	13.21	13.26	1633000
2005-07-26	13.26	13.58	13.18	13.33	1270200
2005-07-27	13.34	13.73	13.34	13.73	1071400
2005-07-28	13.95	15.23	13.93	14.99	6476800
2005-07-29	14.96	14.96	14.58	14.61	1953200
2005-08-01	14.61	14.74	14.46	14.57	1142400
2005-08-02	14.57	14.72	14.32	14.43	4592400
2005-08-03	14.43	14.60	14.28	14.55	2212000
2005-08-04	14.45	14.63	14.38	14.58	1321000
2005-08-05	14.52	14.82	14.35	14.73	2302400
2005-08-08	14.75	14.95	14.66	14.71	1987800
2005-08-09	14.71	14.72	14.60	14.71	1046800
2005-08-10	14.71	14.98	14.69	14.83	1883600
2005-08-11	14.82	15.03	14.81	15.03	1385400
2005-08-12	15.00	15.21	14.83	15.21	2412000
2005-08-15	15.18	15.18	14.94	14.99	721600
2005-08-16	14.30	15.00	14.21	14.75	7969000
2005-08-17	14.75	14.87	14.61	14.76	4206400
2005-08-18	14.75	14.81	14.50	14.70	2789000
2005-08-19	14.70	14.70	14.47	14.51	1721800
2005-08-22	14.51	14.51	14.19	14.34	3293000
2005-08-23	16.90	17.13	15.73	16.03	20529600
2005-08-24	16.03	16.18	15.61	15.97	4239200
2005-08-25	16.03	16.10	15.77	15.88	1472800
2005-08-26	15.92	16.04	15.67	15.70	1803000
2005-08-29	15.70	16.00	15.63	15.99	1797200
2005-08-30	15.99	16.06	15.63	15.83	2022600
2005-08-31	15.83	15.95	15.68	15.93	2294000
2005-09-01	15.90	15.91	15.18	15.29	3614400
2005-09-02	15.29	15.38	15.06	15.24	1237400
2005-09-06	15.25	15.45	15.25	15.37	1233000
2005-09-07	15.50	15.58	15.38	15.50	1229400
2005-09-08	15.38	15.61	15.31	15.33	939600
2005-09-09	15.35	15.58	15.33	15.55	1171800
2005-09-12	15.55	15.69	15.50	15.65	1223600
2005-09-13	15.65	16.00	15.57	15.96	1917400
2005-09-14	15.95	15.95	15.53	15.60	1313800
2005-09-15	15.65	15.69	15.35	15.36	793400
2005-09-16	15.39	15.53	15.25	15.37	1062000
2005-09-19	15.38	15.75	15.27	15.31	1146000
2005-09-20	15.33	15.43	14.96	15.00	2317200
2005-09-21	15.78	15.78	15.40	15.68	5432400
2005-09-22	15.58	15.92	15.25	15.83	2679000
2005-09-23	15.87	15.90	15.48	15.73	1465600
2005-09-26	15.81	15.96	15.59	15.64	1517800
2005-09-27	15.63	15.79	15.49	15.58	1001200
2005-09-28	15.65	15.65	15.28	15.31	1093400
2005-09-29	15.31	15.54	15.11	15.54	1996000
2005-09-30	15.58	15.90	15.45	15.64	1767600
2005-10-03	15.64	15.82	15.37	15.58	1762400
2005-10-04	15.45	15.69	15.17	15.20	1831200
2005-10-05	15.19	15.22	14.44	14.88	2625000
2005-10-06	14.88	14.96	14.45	14.87	1912200
2005-10-07	14.80	14.80	13.89	14.36	6212000
2005-10-10	14.45	14.45	13.60	13.65	3905800
2005-10-11	13.74	13.85	13.33	13.41	2795400
2005-10-12	13.10	13.49	13.10	13.40	2710200
2005-10-13	13.48	13.80	13.36	13.66	3475000
2005-10-14	13.63	13.63	13.08	13.52	4454800
2005-10-17	13.53	13.65	13.40	13.63	2091800
2005-10-18	13.58	13.62	13.30	13.48	1809000
2005-10-19	13.41	13.58	13.05	13.58	1532800
2005-10-20	13.59	13.75	13.19	13.31	1502800
2005-10-21	13.33	13.88	13.33	13.79	3516600
2005-10-24	13.85	14.22	13.85	14.00	2198600
2005-10-25	13.92	13.98	13.75	13.90	1602200
2005-10-26	13.87	13.96	13.65	13.66	923400
2005-10-27	13.64	13.64	13.13	13.23	2352000
2005-10-28	13.23	13.38	13.01	13.26	2447800
2005-10-31	13.36	13.95	13.34	13.44	2403200
2005-11-01	13.43	13.60	13.17	13.38	2161600
2005-11-02	13.41	13.70	13.32	13.51	1473200
2005-11-03	13.53	13.73	13.48	13.58	1283200
2005-11-04	13.58	13.68	13.49	13.59	1283400
2005-11-07	13.60	13.68	13.51	13.66	1279000
2005-11-08	13.63	13.71	13.41	13.66	1119400
2005-11-09	13.65	13.66	13.29	13.63	2051000
2005-11-10	13.63	13.98	13.50	13.85	1634200
2005-11-11	13.88	14.52	13.88	14.17	1823200
2005-11-14	14.17	14.17	13.70	13.81	2765200
2005-11-15	13.88	14.24	13.73	13.93	1685000
2005-11-16	13.93	14.12	13.86	14.11	1761200
2005-11-17	14.11	14.27	13.92	14.26	2074400
2005-11-18	14.28	14.40	14.22	14.36	1317800
2005-11-21	14.36	14.79	14.20	14.67	2110800
2005-11-22	14.66	14.70	14.31	14.59	1180200
2005-11-23	14.55	14.68	14.45	14.55	1153200
2005-11-25	14.55	14.76	14.42	14.74	538200
2005-11-28	14.74	14.74	14.16	14.27	1087600
2005-11-29	14.28	14.41	13.96	14.08	1468800
2005-11-30	14.07	14.18	13.69	13.71	2426400
2005-12-01	13.75	14.05	13.61	13.66	3516800
2005-12-02	13.75	14.02	13.73	13.83	1707200
2005-12-05	13.80	13.80	13.36	13.39	3798600
2005-12-06	13.41	13.68	13.30	13.32	2926000
2005-12-07	13.32	13.50	13.21	13.41	1211000
2005-12-08	13.40	13.50	13.33	13.42	973400
2005-12-09	13.45	13.58	13.44	13.51	1189800
2005-12-12	13.58	13.69	13.23	13.30	2171400
2005-12-13	13.31	13.47	13.20	13.34	2924400
2005-12-14	13.38	13.65	13.32	13.55	1477600
2005-12-15	13.60	13.72	13.38	13.60	2005000
2005-12-16	13.78	13.81	13.62	13.70	2107600
2005-12-19	13.79	13.93	13.50	13.53	2257200
2005-12-20	13.58	13.85	13.48	13.76	3245000
2005-12-21	14.48	14.61	14.07	14.10	8489800
2005-12-22	14.01	14.23	13.93	14.16	2876800
2005-12-23	14.23	14.36	14.04	14.16	1495400
2005-12-27	14.16	14.26	13.98	13.99	1106800
2005-12-28	14.06	14.10	13.91	13.92	1275800
2005-12-29	13.90	14.14	13.90	13.97	2424200
2005-12-30	13.90	14.10	13.76	13.84	1830800
2006-01-03	14.12	14.30	13.87	14.29	3015400
2006-01-04	14.29	14.69	14.23	14.69	2708400
2006-01-05	14.65	14.66	14.36	14.45	1793400
2006-01-06	14.51	14.60	14.27	14.34	2026000
2006-01-09	14.34	14.80	14.28	14.70	2363200
2006-01-10	14.60	15.08	14.60	14.99	1665400
2006-01-11	14.99	15.00	14.65	14.76	1358800
2006-01-12	14.95	15.07	14.74	14.94	1858400
2006-01-13	14.89	15.03	14.74	14.80	1105200
2006-01-17	14.72	14.73	14.48	14.52	1855800
2006-01-18	14.43	14.60	14.28	14.40	2114000
2006-01-19	14.41	14.71	14.36	14.51	1288400
2006-01-20	14.51	14.75	14.28	14.28	1834600
2006-01-23	14.39	14.57	14.30	14.42	1102800
2006-01-24	14.48	14.56	14.29	14.50	777400
2006-01-25	14.58	14.75	14.56	14.61	1109600
2006-01-26	14.66	14.72	14.54	14.61	1033400
2006-01-27	14.68	14.98	14.58	14.74	1414200
2006-01-30	14.88	15.15	14.87	15.07	1907000
2006-01-31	15.10	15.14	14.88	14.95	1210800
2006-02-01	14.88	15.48	14.83	15.42	1900600
2006-02-02	15.37	15.41	15.18	15.20	2186600
2006-02-03	15.13	15.23	14.95	15.08	1105800
2006-02-06	15.05	15.10	14.68	14.80	2018600
2006-02-07	14.80	15.03	14.73	14.82	1134800
2006-02-08	14.84	14.85	14.68	14.75	1553400
2006-02-09	14.79	14.84	14.60	14.67	1639200
2006-02-10	14.68	14.74	14.60	14.67	1184800
2006-02-13	14.67	14.72	14.64	14.68	670200
2006-02-14	14.68	14.83	14.47	14.74	1416200
2006-02-15	14.74	15.04	14.65	14.90	3283400
2006-02-16	14.90	15.35	14.86	15.33	1986200
2006-02-17	15.33	15.72	15.18	15.64	2340600
2006-02-21	15.70	15.77	15.43	15.61	5081200
2006-02-22	15.61	15.78	15.47	15.77	773400
2006-02-23	15.70	15.93	15.70	15.87	1336200
2006-02-24	15.75	15.75	15.40	15.72	1154600
2006-02-27	15.72	15.87	15.64	15.82	755400
2006-02-28	15.79	15.87	15.64	15.71	1331600
2006-03-01	15.75	15.82	15.67	15.77	668400
2006-03-02	15.77	15.77	15.51	15.70	1047000
2006-03-03	15.60	15.78	15.55	15.65	905400
2006-03-06	15.66	15.66	15.48	15.63	590200
2006-03-07	15.55	15.59	15.39	15.39	673000
2006-03-08	15.39	15.48	15.14	15.40	926800
2006-03-09	15.39	15.41	15.16	15.27	620800
2006-03-10	15.27	15.63	15.14	15.56	987800
2006-03-13	16.75	17.77	16.58	17.68	8550600
2006-03-14	17.33	18.13	17.31	18.03	5480600
2006-03-15	18.00	18.20	17.65	17.72	3115200
2006-03-16	17.76	17.79	17.19	17.31	3360400
2006-03-17	17.18	17.60	17.08	17.39	2267800
2006-03-20	17.43	17.56	17.20	17.32	1195600
2006-03-21	17.28	17.46	17.12	17.17	944000
2006-03-22	17.19	17.54	17.15	17.46	1607200
2006-03-23	17.46	17.65	17.22	17.57	1902200
2006-03-24	17.57	17.69	17.51	17.64	1260400
2006-03-27	17.66	17.70	17.38	17.64	956600
2006-03-28	17.65	17.77	17.54	17.64	855400
2006-03-29	17.63	17.97	17.53	17.87	1092200
2006-03-30	17.50	17.80	16.73	16.75	5237000
2006-03-31	16.78	17.08	16.26	16.34	5738400
2006-04-03	16.34	16.35	15.91	15.98	4749800
2006-04-04	16.00	16.40	16.00	16.30	1818800
2006-04-05	16.35	16.55	16.23	16.48	1344200
2006-04-06	16.49	16.72	16.46	16.64	1764800
2006-04-07	16.69	16.80	16.56	16.65	2339800
2006-04-10	16.65	16.70	16.52	16.60	1724800
2006-04-11	16.50	16.58	16.36	16.45	1700400
2006-04-12	16.45	16.67	16.38	16.59	1194400
2006-04-13	16.59	17.00	16.57	16.74	1757000
2006-04-17	16.75	16.75	16.31	16.62	1913400
2006-04-18	16.99	17.50	16.93	17.39	2257200
2006-04-19	17.33	17.35	17.08	17.32	1407400
2006-04-20	17.22	17.48	17.21	17.40	769600
2006-04-21	17.35	17.75	17.26	17.73	1931400
2006-04-24	17.65	17.68	17.52	17.66	1864200
2006-04-25	17.65	17.74	17.43	17.70	1211400
2006-04-26	17.75	18.07	17.73	17.77	1236600
2006-04-27	17.68	18.00	17.59	17.75	956400
2006-04-28	17.65	17.85	17.56	17.66	1324000
2006-05-01	17.63	17.70	17.00	17.20	2985600
2006-05-02	17.21	17.28	16.92	17.15	1701000
2006-05-03	17.04	17.05	16.73	16.83	1812600
2006-05-04	16.83	17.02	16.73	16.97	1009400
2006-05-05	16.98	17.08	16.88	17.00	778200
2006-05-08	16.93	17.12	16.89	17.00	895200
2006-05-09	16.95	17.07	16.93	16.98	616000
2006-05-10	16.95	17.10	16.80	17.00	1494000
2006-05-11	16.95	16.98	16.58	16.65	1764200
2006-05-12	16.58	16.66	16.25	16.33	1451400
2006-05-15	16.66	16.66	16.20	16.27	1296400
2006-05-16	16.27	16.36	16.21	16.35	938200
2006-05-17	16.28	16.62	16.23	16.29	2719800
2006-05-18	16.28	16.41	16.24	16.25	1459800
2006-05-19	16.33	16.58	16.26	16.55	1326200
2006-05-22	16.45	16.45	16.12	16.34	1768400
2006-05-23	16.33	16.45	16.20	16.20	868600
2006-05-24	16.19	16.19	15.77	15.81	2585200
2006-05-25	15.93	15.98	15.79	15.88	1729400
2006-05-26	15.89	15.96	15.67	15.78	2134000
2006-05-30	16.23	16.40	15.89	15.96	2420800
2006-05-31	15.96	16.05	15.79	15.91	1851800
2006-06-01	15.93	16.01	15.80	15.85	2774200
2006-06-02	15.86	15.97	15.81	15.91	1304600
2006-06-05	15.82	15.88	15.52	15.54	1371600
2006-06-06	15.54	15.60	15.37	15.48	1666400
2006-06-07	15.45	15.66	15.38	15.40	1822000
2006-06-08	15.33	15.40	15.00	15.31	4102000
2006-06-09	15.30	15.45	15.15	15.31	1676200
2006-06-12	15.28	15.28	14.90	14.94	1412000
2006-06-13	14.90	15.11	14.85	14.92	1508600
2006-06-14	14.88	15.25	14.86	15.23	1387600
2006-06-15	15.22	15.68	15.18	15.62	1312000
2006-06-16	15.75	15.88	15.54	15.75	2028600
2006-06-19	17.35	17.63	16.76	16.95	10453400
2006-06-20	16.95	17.20	16.92	17.08	2810200
2006-06-21	17.09	17.59	17.08	17.35	2866600
2006-06-22	17.35	17.41	17.10	17.38	2113600
2006-06-23	17.37	17.67	17.25	17.62	1868400
2006-06-26	17.61	18.02	17.60	17.88	1981400
2006-06-27	17.83	17.94	17.41	17.60	1589200
2006-06-28	17.60	17.69	17.46	17.61	707600
2006-06-29	17.73	17.99	17.58	17.99	1780200
2006-06-30	17.99	18.05	17.60	17.73	1881400
2006-07-03	17.75	17.86	17.70	17.84	656400
2006-07-05	17.80	17.80	17.67	17.68	1373000
2006-07-06	17.68	17.73	17.48	17.49	1247200
2006-07-07	17.47	17.50	17.20	17.33	1077400
2006-07-10	17.33	17.50	17.29	17.35	1002400
2006-07-11	17.35	17.35	16.74	16.99	1602400
2006-07-12	16.92	16.99	16.69	16.84	1138200
2006-07-13	16.78	16.96	16.64	16.76	1609400
2006-07-14	16.75	16.77	16.14	16.25	2054800
2006-07-17	16.25	16.71	16.25	16.65	2583400
2006-07-18	16.70	16.77	16.40	16.65	1500000
2006-07-19	16.65	17.04	16.65	16.94	2075000
2006-07-20	16.94	17.00	16.76	16.89	1515000
2006-07-21	16.84	16.85	16.51	16.51	3640400
2006-07-24	16.65	17.09	16.62	17.04	839800
2006-07-25	16.98	17.41	16.78	17.39	1422400
2006-07-26	17.29	17.37	17.10	17.20	915600
2006-07-27	17.19	17.20	16.82	16.92	1053800
2006-07-28	16.93	17.18	16.88	17.16	1324400
2006-07-31	17.16	17.50	17.02	17.40	1714400
2006-08-01	17.38	17.39	17.10	17.20	1726400
2006-08-02	17.29	17.45	17.26	17.43	2433000
2006-08-03	17.41	17.87	17.37	17.84	1825800
2006-08-04	17.97	18.11	17.61	17.72	4116400
2006-08-07	17.55	17.55	17.40	17.49	2451600
2006-08-08	17.49	17.65	17.40	17.49	2351000
2006-08-09	17.50	17.55	17.35	17.43	1673800
2006-08-10	17.40	17.63	17.30	17.56	1424400
2006-08-11	17.51	17.61	17.46	17.48	1560400
2006-08-14	17.52	17.77	17.43	17.46	1325200
2006-08-15	17.68	17.82	17.58	17.82	1745600
2006-08-16	17.87	18.44	17.87	18.31	1385800
2006-08-17	18.30	18.61	18.26	18.60	1312000
2006-08-18	18.59	18.60	18.33	18.56	813400
2006-08-21	18.43	18.52	18.11	18.16	1502000
2006-08-22	18.10	18.30	18.04	18.26	937800
2006-08-23	18.32	18.35	18.05	18.17	808600
2006-08-24	18.20	18.20	17.82	17.95	1065400
2006-08-25	17.88	17.92	17.74	17.80	1203000
2006-08-28	17.76	17.98	17.76	17.88	1228200
2006-08-29	17.89	18.00	17.75	17.86	1255600
2006-08-30	17.88	18.24	17.73	18.22	2498000
2006-08-31	18.24	18.95	18.24	18.85	2053600
2006-09-01	18.83	18.85	18.59	18.78	820400
2006-09-05	18.73	19.00	18.69	18.96	1456600
2006-09-06	18.94	19.00	18.73	18.98	1972400
2006-09-07	18.98	19.19	18.76	19.14	1647400
2006-09-08	19.19	19.73	19.15	19.58	2759000
2006-09-11	19.50	19.72	19.23	19.51	1885600
2006-09-12	19.60	20.35	19.55	20.23	3748800
2006-09-13	20.20	20.78	20.18	20.66	3424000
2006-09-14	20.55	20.56	19.89	20.08	2792600
2006-09-15	20.18	20.42	20.01	20.26	3264800
2006-09-18	20.24	20.28	20.06	20.15	1926000
2006-09-19	20.35	20.36	19.88	20.07	2389400
2006-09-20	21.45	22.10	21.45	21.65	9899200
2006-09-21	21.40	21.54	20.55	20.70	5974000
2006-09-22	20.70	21.01	20.65	20.92	2132600
2006-09-25	21.00	21.05	20.75	21.02	2137200
2006-09-26	21.07	21.16	20.91	21.08	2618800
2006-09-27	21.08	21.10	20.95	21.05	2224000
2006-09-28	21.13	21.25	20.80	21.06	1692800
2006-09-29	21.18	21.31	20.77	20.86	1271200
2006-10-02	20.93	20.93	20.45	20.59	2608800
2006-10-03	20.59	20.98	20.45	20.83	2309600
2006-10-04	20.83	21.22	20.65	21.08	1475200
2006-10-05	21.01	21.59	20.96	21.50	1875000
2006-10-06	21.35	21.49	21.07	21.27	1299400
2006-10-09	21.21	21.43	21.08	21.33	1431800
2006-10-10	21.35	21.68	21.32	21.45	2217000
2006-10-11	21.35	21.75	21.31	21.70	1879400
2006-10-12	21.70	22.18	21.70	22.14	1456800
2006-10-13	22.11	22.18	21.98	22.11	1237600
2006-10-16	22.09	22.18	21.95	21.96	1295800
2006-10-17	21.95	21.98	21.56	21.90	1733800
2006-10-18	21.90	22.09	21.77	21.89	1025000
2006-10-19	21.93	22.17	21.82	22.15	1092800
2006-10-20	22.14	22.18	21.92	22.01	1295400
2006-10-23	21.95	22.27	21.94	22.13	2471600
2006-10-24	22.03	22.22	22.01	22.21	2629000
2006-10-25	22.25	22.25	21.89	22.10	1686400
2006-10-26	22.15	22.48	22.00	22.32	2181000
2006-10-27	22.30	22.40	22.09	22.13	1434600
2006-10-30	22.07	22.44	22.04	22.35	1814800
2006-10-31	22.39	22.40	22.02	22.15	1197400
2006-11-01	22.20	22.24	21.32	21.40	1610000
2006-11-02	21.28	21.80	21.20	21.69	1381600
2006-11-03	21.70	21.82	21.50	21.67	735600
2006-11-06	21.70	22.41	21.68	22.37	2366200
2006-11-07	22.41	22.48	21.89	21.90	1974200
2006-11-08	21.92	23.25	21.90	23.14	3348400
2006-11-09	23.23	23.50	23.17	23.43	2237200
2006-11-10	23.37	23.65	23.24	23.53	1571800
2006-11-13	23.38	23.68	23.32	23.52	2150200
2006-11-14	23.48	23.73	23.25	23.65	2731600
2006-11-15	23.65	23.84	23.57	23.74	1825200
2006-11-16	23.74	23.99	23.51	23.70	1733800
2006-11-17	23.65	23.65	23.24	23.38	1474000
2006-11-20	23.43	23.50	22.93	23.04	2749600
2006-11-21	23.11	23.41	23.02	23.06	1746800
2006-11-22	23.12	23.27	23.01	23.18	1282200
2006-11-24	22.98	23.22	22.83	23.04	433800
2006-11-27	22.90	22.98	22.42	22.49	2476800
2006-11-28	22.39	22.72	22.31	22.68	2400000
2006-11-29	22.70	23.16	22.70	23.16	1208600
2006-11-30	23.13	23.23	22.72	23.07	1274800
2006-12-01	23.12	23.42	23.10	23.38	1818600
2006-12-04	23.30	23.75	23.30	23.75	2393000
2006-12-05	23.75	24.60	23.75	24.50	3520800
2006-12-06	24.50	24.73	24.43	24.53	1888000
2006-12-07	24.55	24.60	24.20	24.20	869400
2006-12-08	24.16	24.67	24.09	24.52	843800
2006-12-11	24.54	24.78	24.48	24.70	965800
2006-12-12	24.71	24.80	24.17	24.33	1008200
2006-12-13	24.63	24.74	24.41	24.45	2083200
2006-12-14	24.54	24.80	24.48	24.52	1037200
2006-12-15	24.52	24.87	24.20	24.45	1303200
2006-12-18	24.47	24.70	24.19	24.25	1032600
2006-12-19	24.12	24.36	23.74	24.32	2094600
2006-12-20	25.10	27.60	26.28	26.39	11131200
2006-12-21	26.83	26.93	26.52	26.83	3157800
2006-12-22	26.83	26.91	26.50	26.74	2381800
2006-12-26	26.70	27.22	26.61	27.07	1397200
2006-12-27	27.12	27.52	27.01	27.22	1833400
2006-12-28	27.15	27.33	26.97	27.05	1481600
2006-12-29	26.97	27.20	26.62	26.82	1047600
2007-01-03	26.82	27.65	26.19	27.65	5612000
2007-01-04	27.30	27.84	27.08	27.70	2081800
2007-01-05	27.58	28.40	27.48	28.10	3042000
2007-01-08	27.90	28.18	27.49	27.70	2630800
2007-01-09	27.71	27.92	27.45	27.82	1602200
2007-01-10	27.85	27.98	27.02	27.90	1565000
2007-01-11	27.99	28.57	27.98	28.41	1637800
2007-01-12	28.50	28.59	28.23	28.47	1290800
2007-01-16	28.58	29.14	28.58	28.73	1659600
2007-01-17	28.68	28.83	28.63	28.66	1041000
2007-01-18	28.73	28.78	28.46	28.55	1368600
2007-01-19	28.49	28.80	28.41	28.78	952200
2007-01-22	28.73	28.90	28.11	28.45	1252400
2007-01-23	28.45	29.19	28.32	28.99	1297200
2007-01-24	29.00	29.27	28.95	29.25	1062600
2007-01-25	29.25	29.27	28.46	28.58	1075600
2007-01-26	28.58	28.71	28.12	28.55	1047400
2007-01-29	28.54	29.45	28.50	29.18	1819200
2007-01-30	29.25	29.45	28.68	28.83	2156200
2007-01-31	28.71	28.99	28.46	28.72	1743600
2007-02-01	28.75	29.09	28.73	29.00	1340400
2007-02-02	29.04	29.06	28.55	28.78	1711200
2007-02-05	29.30	29.30	28.50	28.58	2149800
2007-02-06	28.68	28.89	28.38	28.75	1537800
2007-02-07	28.75	28.76	27.91	28.09	2576000
2007-02-08	28.09	28.17	27.80	27.98	2148600
2007-02-09	27.91	28.09	27.41	27.43	1714200
2007-02-12	27.43	27.70	27.25	27.30	2171008
2007-02-13	27.30	27.65	27.30	27.56	1918088
2007-02-14	27.72	28.35	27.66	28.31	2632084
2007-02-15	28.37	28.43	28.08	28.22	1220200
2007-02-16	28.23	28.34	28.00	28.12	642600
2007-02-20	28.11	28.20	27.80	27.94	1330400
2007-02-21	27.76	28.00	27.55	27.78	1507000
2007-02-22	27.87	28.03	27.75	28.00	1418800
2007-02-23	28.25	28.67	28.19	28.38	2025600
2007-02-26	28.48	28.50	27.85	27.97	2668848
2007-02-27	27.60	27.78	26.11	26.60	3951400
2007-02-28	27.07	27.12	26.02	26.35	4067400
2007-03-01	26.09	26.20	25.13	25.85	2944764
2007-03-02	25.85	25.86	24.91	25.00	3888800
2007-03-05	24.70	24.83	24.25	24.25	3400000
2007-03-06	25.18	25.80	24.96	25.65	4347800
2007-03-07	25.57	26.64	25.38	26.24	3326000
2007-03-08	26.53	26.90	26.53	26.73	3174000
2007-03-09	26.75	26.75	26.45	26.48	1929600
2007-03-12	26.48	26.48	25.78	26.08	2596200
2007-03-13	25.98	25.98	25.23	25.41	4039000
2007-03-14	25.45	25.58	24.00	24.63	7410600
2007-03-15	24.54	25.27	24.54	25.19	3514400
2007-03-16	25.23	25.55	25.12	25.50	2973600
2007-03-19	25.70	27.16	25.63	27.04	5122600
2007-03-20	27.03	27.03	26.72	26.95	2501800
2007-03-21	27.04	27.43	26.57	27.28	1932944
2007-03-22	27.30	27.39	26.71	26.98	1672400
2007-03-23	26.94	27.00	26.67	26.75	1977800
2007-03-26	26.78	27.15	26.51	26.88	3459080
2007-03-27	27.21	27.50	26.80	27.39	4610025
2007-03-28	27.43	27.54	26.78	27.07	3130743
2007-03-29	25.55	27.75	24.62	24.71	10043100
2007-03-30	24.80	24.98	23.77	24.54	5748600
2007-04-02	24.15	25.00	24.15	24.95	3758600
2007-04-03	24.96	25.28	24.81	25.00	2657700
2007-04-04	25.00	25.25	24.88	25.12	2865100
2007-04-05	25.07	25.07	24.90	24.94	1694400
2007-04-09	24.89	25.14	24.75	24.93	2243627
2007-04-10	24.91	24.98	24.88	24.94	1909300
2007-04-11	24.94	25.00	24.70	24.75	2306200
2007-04-12	24.66	24.86	24.16	24.57	2208200
2007-04-13	24.45	24.55	24.27	24.43	1411900
2007-04-16	24.60	24.71	24.35	24.67	1478294
2007-04-17	24.67	25.07	24.61	24.91	1766100
2007-04-18	24.86	25.16	24.60	25.02	2595260
2007-04-19	24.87	24.95	24.28	24.78	1902100
2007-04-20	24.97	25.18	24.86	25.11	1803260
2007-04-23	25.11	25.48	25.00	25.32	2008500
2007-04-24	25.33	25.35	24.63	25.10	2489400
2007-04-25	25.16	25.92	25.13	25.79	2948800
2007-04-26	25.85	25.89	25.55	25.80	1814900
2007-04-27	25.67	25.98	25.32	25.34	1672300
2007-04-30	25.34	25.34	24.84	24.92	1928013
2007-05-01	24.84	24.97	24.35	24.55	3466206
2007-05-02	24.52	25.15	24.29	25.06	2266400
2007-05-03	25.01	25.17	24.70	24.82	1415900
2007-05-04	24.82	24.99	24.65	24.87	1003800
2007-05-07	24.87	25.75	24.87	25.65	2301800
2007-05-08	25.52	25.60	24.98	25.21	1217500
2007-05-09	25.18	25.56	25.10	25.50	732200
2007-05-10	25.28	25.50	24.95	24.98	1302410
2007-05-11	24.97	25.25	24.80	25.09	673100
2007-05-14	25.10	25.16	24.72	24.77	1251400
2007-05-15	24.74	25.01	24.40	24.60	1947205
2007-05-16	24.65	24.88	24.19	24.52	1561100
2007-05-17	24.52	24.76	24.28	24.65	1047000
2007-05-18	24.65	24.65	24.22	24.61	1763500
2007-05-21	24.55	24.69	23.10	23.59	5830921
2007-05-22	23.55	23.70	23.35	23.47	2745600
2007-05-23	23.53	24.12	23.47	23.56	2911100
2007-05-24	23.44	23.44	22.63	22.80	6701350
2007-05-25	22.95	23.00	22.72	22.89	2082815
2007-05-29	23.00	23.28	22.83	23.01	1728998
2007-05-30	22.91	23.70	22.83	23.65	2338934
2007-05-31	23.68	24.17	23.68	24.00	2805274
2007-06-01	24.04	24.64	23.92	24.24	2592810
2007-06-04	24.13	24.14	23.68	23.95	2698300
2007-06-05	23.93	24.00	23.59	23.88	1503854
2007-06-06	23.83	23.83	23.30	23.44	1881800
2007-06-07	22.61	23.46	22.61	23.11	2375300
2007-06-08	23.16	23.76	23.15	23.76	1510700
2007-06-11	23.80	24.05	23.57	23.68	1079560
2007-06-12	23.55	23.55	23.04	23.05	1572400
2007-06-13	23.09	23.45	23.05	23.36	1146800
2007-06-14	23.34	23.35	22.99	23.18	1757200
2007-06-15	23.40	23.71	23.21	23.27	1701300
2007-06-18	23.37	23.59	23.11	23.13	2197700
2007-06-19	23.10	23.23	22.76	23.19	3207300
2007-06-20	25.10	26.00	25.01	25.61	7233500
2007-06-21	25.62	26.57	25.53	26.46	3640400
2007-06-22	26.29	26.39	25.60	25.97	2893800
2007-06-25	25.76	26.23	25.43	25.55	2519300
2007-06-26	25.59	25.80	25.18	25.25	1990550
2007-06-27	25.20	25.75	25.07	25.63	1491119
2007-06-28	25.64	26.08	25.60	25.74	1359700
2007-06-29	25.80	26.12	25.37	25.50	1826600
2007-07-02	25.57	25.70	25.33	25.65	1414300
2007-07-03	25.93	26.34	25.93	26.30	1480800
2007-07-05	26.40	27.20	26.33	26.79	3118700
2007-07-06	26.60	27.42	26.58	27.40	2147000
2007-07-09	27.35	27.40	26.60	26.81	1776298
2007-07-10	26.75	26.85	25.93	25.98	1579800
2007-07-11	26.00	26.00	25.43	25.84	1645800
2007-07-12	26.08	26.55	25.74	25.91	1792400
2007-07-13	25.68	26.26	25.68	26.05	1270900
2007-07-16	26.03	26.47	26.02	26.23	1122200
2007-07-17	26.10	26.10	25.39	25.46	1408100
2007-07-18	25.22	25.49	25.02	25.28	1769663
2007-07-19	25.44	25.63	25.40	25.43	832000
2007-07-20	25.38	25.53	25.02	25.19	1274421
2007-07-23	25.40	25.63	25.17	25.50	1319000
2007-07-24	25.18	25.38	24.93	25.05	2947754
2007-07-25	25.16	25.23	23.86	24.21	2251946
2007-07-26	23.90	24.06	22.55	23.64	4683700
2007-07-27	23.64	23.97	23.23	23.38	2552400
2007-07-30	23.38	23.73	22.98	23.39	2937686
2007-07-31	23.70	24.25	23.70	23.93	3880817
2007-08-01	24.04	24.08	23.42	24.01	4952067
2007-08-02	24.03	24.10	23.66	23.99	2693900
2007-08-03	23.89	24.91	23.73	23.96	4611500
2007-08-06	24.15	25.25	23.43	23.50	6676919
2007-08-07	23.37	24.47	23.37	24.19	3181100
2007-08-08	24.48	25.55	24.27	25.05	2984504
2007-08-09	24.80	25.48	23.95	24.00	4786467
2007-08-10	23.59	23.94	22.94	23.12	4586300
2007-08-13	23.50	23.82	22.58	22.95	3700200
2007-08-14	22.94	23.07	21.63	21.94	3845796
2007-08-15	21.90	22.47	21.75	21.84	3308775
2007-08-16	21.61	21.69	20.33	21.27	7879257
2007-08-17	21.86	22.78	21.76	22.30	3727100
2007-08-20	22.47	23.05	22.40	22.87	3096887
2007-08-21	22.72	23.74	22.59	23.47	2530905
2007-08-22	23.52	23.82	23.21	23.82	1939300
2007-08-23	23.90	24.48	23.33	23.41	2468632
2007-08-24	23.33	23.69	22.86	23.60	2410000
2007-08-27	23.33	23.55	22.85	23.01	1678333
2007-08-28	22.90	22.99	22.32	22.41	1675700
2007-08-29	22.48	23.01	22.17	22.99	4460100
2007-08-30	22.75	22.84	22.01	22.25	2999000
2007-08-31	22.54	23.00	22.45	22.66	2140100
2007-09-04	22.75	23.77	22.61	23.52	2417826
2007-09-05	23.29	23.55	22.76	22.95	3894600
2007-09-06	22.95	23.45	22.56	23.33	2187000
2007-09-07	22.90	23.08	22.34	22.60	2901700
2007-09-10	22.77	23.24	21.89	22.93	2887200
2007-09-11	23.08	23.83	23.02	23.76	2605000
2007-09-12	23.55	24.15	23.13	23.19	2711639
2007-09-13	23.37	24.29	22.98	23.81	2255100
2007-09-14	23.56	23.94	23.30	23.51	3334500
2007-09-17	23.35	24.09	23.33	23.84	2538300
2007-09-18	23.84	25.38	23.84	25.06	3570600
2007-09-19	22.50	22.70	21.23	21.29	19983600
2007-09-20	21.35	22.22	20.99	22.13	7151814
2007-09-21	21.81	22.15	21.32	21.80	5050500
2007-09-24	21.80	22.29	20.60	20.84	5320000
2007-09-25	20.71	20.74	20.13	20.29	4198082
2007-09-26	20.35	21.00	20.35	20.87	3052100
2007-09-27	20.85	20.86	20.54	20.58	1993400
2007-09-28	20.63	20.71	20.13	20.33	2917500
2007-10-01	20.34	20.44	19.87	20.44	3069200
2007-10-02	20.51	21.20	20.36	21.13	2596400
2007-10-03	21.15	22.00	20.80	21.63	2927000
2007-10-04	21.74	21.90	21.26	21.43	1487000
2007-10-05	21.58	22.10	21.53	22.07	2464900
2007-10-08	21.74	21.95	21.47	21.79	2847100
2007-10-09	21.90	21.98	21.65	21.90	1603800
2007-10-10	21.80	22.05	21.66	21.98	2361300
2007-10-11	22.00	22.07	21.79	21.83	3116800
2007-10-12	21.90	22.11	21.71	21.84	1303800
2007-10-15	21.84	21.84	20.85	21.53	2564900
2007-10-16	21.20	21.49	20.84	20.96	3152700
2007-10-17	21.15	21.67	20.95	21.42	2268700
2007-10-18	21.31	21.73	20.91	21.26	1771400
2007-10-19	21.26	21.39	20.13	20.34	4472600
2007-10-22	20.21	21.04	20.02	20.79	2305900
2007-10-23	20.94	21.17	20.40	21.12	2871600
2007-10-24	20.70	21.06	20.50	20.94	2800500
2007-10-25	21.10	21.10	20.28	20.51	3457600
2007-10-26	20.85	21.00	20.27	20.30	4404400
2007-10-29	20.40	20.84	20.34	20.39	2869800
2007-10-30	20.00	20.55	19.79	20.46	3767800
2007-10-31	20.68	21.00	20.46	20.87	3868800
2007-11-01	20.53	20.53	19.66	19.79	6363700
2007-11-02	19.96	20.00	19.28	19.67	3692800
2007-11-05	19.75	19.80	19.00	19.16	3992700
2007-11-06	19.18	19.86	19.05	19.84	2750050
2007-11-07	19.51	19.51	18.67	18.88	6467980
2007-11-08	19.05	19.51	18.85	19.46	5878672
2007-11-09	19.25	20.83	18.90	19.96	5743520
2007-11-12	19.91	20.60	19.82	20.17	2566200
2007-11-13	20.27	21.35	20.27	21.34	3801470
2007-11-14	21.51	21.89	21.38	21.47	3190306
2007-11-15	23.47	24.10	22.72	23.09	9052944
2007-11-16	23.21	23.21	21.85	22.18	4190766
2007-11-19	22.20	22.20	21.39	21.45	4117526
2007-11-20	21.40	21.52	20.06	20.95	5249125
2007-11-21	21.00	21.06	20.40	20.65	3540897
2007-11-23	20.82	21.10	20.58	20.65	1055460
2007-11-26	20.66	22.04	20.66	21.04	2427104
2007-11-27	21.18	21.52	20.65	21.26	1964910
2007-11-28	21.47	22.88	21.26	22.43	3237993
2007-11-29	22.38	22.88	22.00	22.38	1802008
2007-11-30	22.65	23.92	22.64	22.87	2153764
2007-12-03	23.13	23.13	22.45	22.89	1498647
2007-12-04	22.65	23.47	22.64	23.03	1369100
2007-12-05	23.37	23.44	21.97	22.20	2382998
2007-12-06	22.00	22.29	21.50	22.19	4282967
2007-12-07	22.20	22.34	21.92	22.25	3274321
2007-12-10	22.36	23.20	21.92	23.19	2391035
2007-12-11	23.29	23.29	22.10	22.43	2879407
2007-12-12	22.99	23.25	22.28	22.58	3094300
2007-12-13	22.52	22.52	21.54	22.00	2924422
2007-12-14	22.00	22.00	21.41	21.43	1945000
2007-12-17	21.29	21.95	20.70	21.23	2997503
2007-12-18	21.28	21.98	20.42	21.61	5159902
2007-12-19	20.47	20.97	19.45	20.09	9793389
2007-12-20	19.90	19.90	18.78	19.33	5031700
2007-12-21	19.61	19.62	18.57	19.05	4548125
2007-12-24	19.07	19.60	19.05	19.56	585832
2007-12-26	19.57	19.58	18.94	19.15	1660484
2007-12-27	19.03	19.53	19.01	19.53	1540000
2007-12-28	19.91	19.91	18.93	19.59	2048148
2007-12-31	19.55	19.79	19.00	19.75	2157317
2008-01-02	19.88	20.24	19.37	20.07	3618718
2008-01-03	20.22	20.22	19.35	19.74	2146122
2008-01-04	19.51	19.54	18.86	19.54	4768474
2008-01-07	19.57	19.75	18.70	19.18	4070447
2008-01-08	19.22	19.39	18.79	19.02	2371026
2008-01-09	19.03	19.38	18.09	18.85	3772095
2008-01-10	19.00	19.45	18.25	19.16	3251746
2008-01-11	19.28	19.28	17.81	18.19	4451144
2008-01-14	18.34	18.34	17.49	17.79	2498600
2008-01-15	17.77	17.78	17.02	17.28	2310590
2008-01-16	17.18	17.35	16.10	17.04	6428507
2008-01-17	17.12	17.38	16.36	16.67	3984603
2008-01-18	16.70	17.30	15.97	16.63	4877930
2008-01-22	16.01	18.19	15.81	17.85	3902756
2008-01-23	17.39	20.00	17.39	20.00	6202680
2008-01-24	20.06	20.69	19.66	20.69	5884893
2008-01-25	21.99	21.99	20.36	20.88	7650687
2008-01-28	21.13	21.50	20.06	21.41	3147708
2008-01-29	21.48	21.95	20.34	21.80	3288759
2008-01-30	21.64	22.00	20.86	21.40	3800368
2008-01-31	21.06	23.00	21.05	22.11	4749127
2008-02-01	22.79	23.00	21.96	23.00	2629814
2008-02-04	22.99	22.99	22.13	22.63	2169135
2008-02-05	22.18	22.18	20.10	20.40	5141865
2008-02-06	20.89	20.89	19.85	20.31	2582264
2008-02-07	20.15	20.65	19.34	20.00	3378669
2008-02-08	20.00	20.11	19.22	19.90	2635131
2008-02-11	20.01	20.02	19.12	19.78	1408651
2008-02-12	20.14	20.46	19.11	19.29	1846316
2008-02-13	19.54	19.68	19.09	19.29	1845140
2008-02-14	19.28	19.40	18.72	18.85	1809101
2008-02-15	20.39	20.39	18.39	18.78	3176460
2008-02-19	19.19	19.37	18.81	18.85	2424545
2008-02-20	19.00	19.89	18.44	19.76	1983052
2008-02-21	19.97	20.15	19.23	19.33	3688326
2008-02-22	19.49	19.49	18.91	19.41	1674200
2008-02-25	19.48	20.31	19.13	20.31	1486208
2008-02-26	20.20	21.07	20.00	20.81	1739794
2008-02-27	21.00	21.01	19.92	20.02	1345228
2008-02-28	20.16	20.16	18.56	19.12	4531394
2008-02-29	19.19	19.29	18.15	18.36	2315764
2008-03-03	18.54	18.94	18.24	18.88	1526740
2008-03-04	18.99	18.99	17.90	18.53	2877091
2008-03-05	18.44	19.42	18.20	18.67	3047657
2008-03-06	18.70	18.83	17.99	18.53	2312831
2008-03-07	18.33	18.53	17.67	17.84	2738480
2008-03-10	18.36	18.55	17.30	17.43	3339562
2008-03-11	17.92	18.64	17.53	18.52	3428446
2008-03-12	18.64	19.64	18.32	18.61	2646209
2008-03-13	18.30	18.88	17.80	18.81	2368063
2008-03-14	18.76	19.35	18.32	19.15	2752117
2008-03-17	18.77	19.15	17.79	18.21	2108492
2008-03-18	18.90	20.57	18.73	20.50	3351515
2008-03-19	20.41	20.60	19.40	19.44	1847761
2008-03-20	19.42	20.74	18.86	20.55	3223586
2008-03-24	20.63	21.31	20.10	21.24	2278415
2008-03-25	21.29	21.44	21.00	21.44	1414272
2008-03-26	21.39	21.44	19.62	19.72	2958127
2008-03-27	19.76	19.82	19.07	19.19	2144663
2008-03-28	19.25	19.49	18.50	19.20	1792218
2008-03-31	19.28	19.62	18.79	19.42	1724664
2008-04-01	19.95	20.00	19.08	19.59	3785472
2008-04-02	19.09	21.29	19.05	20.06	5914968
2008-04-03	19.89	21.22	19.56	20.31	2128494
2008-04-04	20.27	20.55	19.77	20.36	1557982
2008-04-07	20.51	20.51	19.51	19.63	1304282
2008-04-08	19.53	19.75	19.16	19.40	1100313
2008-04-09	19.37	19.69	18.51	18.98	1920867
2008-04-10	19.02	19.51	18.65	18.87	988100
2008-04-11	18.51	19.46	18.26	18.61	1627081
2008-04-14	18.62	18.89	18.25	18.67	969833
2008-04-15	18.75	19.27	18.63	18.89	871053
2008-04-16	19.11	20.35	19.11	20.31	2376569
2008-04-17	20.03	20.86	19.77	20.65	1604577
2008-04-18	20.98	21.82	20.98	21.16	2181537
2008-04-21	21.01	21.01	19.96	20.91	1564316
2008-04-22	20.87	20.87	19.68	20.16	1199347
2008-04-23	20.17	20.64	19.95	20.15	1180371
2008-04-24	20.21	21.28	20.11	20.60	3027904
2008-04-25	21.10	21.29	20.43	21.05	2467635
2008-04-28	21.90	21.90	20.62	21.15	726175
2008-04-29	21.16	21.88	20.54	21.73	1237771
2008-04-30	21.73	21.99	20.53	20.75	1308676
2008-05-01	20.68	21.25	20.36	20.77	1824354
2008-05-02	20.97	21.68	20.70	21.31	2480513
2008-05-05	21.07	21.82	20.93	21.48	3289719
2008-05-06	21.65	21.65	20.77	21.07	1951668
2008-05-07	21.06	21.16	20.37	20.51	1366646
2008-05-08	20.55	21.11	20.37	20.75	2129929
2008-05-09	20.53	20.82	20.34	20.55	2404583
2008-05-12	20.53	20.77	20.31	20.66	1519218
2008-05-13	20.63	21.04	20.63	20.90	1860237
2008-05-14	20.94	21.37	20.83	20.94	1497534
2008-05-15	20.88	21.49	20.50	21.27	1801321
2008-05-16	21.81	21.81	20.00	21.19	2726066
2008-05-19	21.20	21.48	20.80	21.29	1666038
2008-05-20	21.35	21.46	20.83	21.46	1420746
2008-05-21	21.46	21.49	20.47	20.61	1811965
2008-05-22	20.68	20.68	19.93	20.03	1840499
2008-05-23	20.01	20.01	19.40	19.54	1353351
2008-05-27	19.55	20.22	19.36	19.72	1045943
2008-05-28	19.74	20.09	19.39	19.81	802981
2008-05-29	19.78	20.30	19.72	19.83	1131847
2008-05-30	19.83	20.00	19.55	19.66	1160462
2008-06-02	19.65	19.71	19.24	19.63	1265689
2008-06-03	19.64	19.68	19.10	19.37	1853349
2008-06-04	19.34	19.44	18.78	19.24	2533493
2008-06-05	19.35	19.95	19.03	19.12	2526665
2008-06-06	19.00	19.05	18.50	18.58	2234872
2008-06-09	18.76	18.80	18.37	18.45	1364988
2008-06-10	18.51	18.50	18.09	18.24	1590311
2008-06-11	18.27	18.32	17.70	17.78	1859150
2008-06-12	17.94	18.31	17.50	17.55	2080976
2008-06-13	17.84	17.97	17.63	17.88	2060353
2008-06-16	17.85	18.27	17.56	18.23	2491527
2008-06-17	18.43	18.57	18.09	18.34	3252107
2008-06-18	16.40	16.54	15.80	16.34	12901887
2008-06-19	16.39	16.45	15.53	15.76	6265464
2008-06-20	15.79	15.80	15.28	15.52	5125809
2008-06-23	15.56	15.91	15.04	15.08	3759595
2008-06-24	15.03	15.26	14.52	15.01	5212178
2008-06-25	15.09	16.08	14.87	15.47	3896452
2008-06-26	15.36	15.41	14.50	14.93	3055287
2008-06-27	14.93	15.13	14.60	14.85	3269928
2008-06-30	14.65	14.71	14.15	14.19	2731571
2008-07-01	14.20	14.29	13.64	14.16	3589810
2008-07-02	14.16	14.20	13.43	13.47	3881909
2008-07-03	13.48	14.10	12.97	13.15	2471212
2008-07-07	13.20	13.44	12.79	13.08	3254865
2008-07-08	13.22	13.72	12.64	13.61	4270751
2008-07-09	13.70	13.86	13.38	13.50	3864559
2008-07-10	13.38	13.73	12.97	13.05	4329903
2008-07-11	12.99	12.99	11.73	11.98	10022462
2008-07-14	12.05	12.47	11.49	11.77	4775779
2008-07-15	11.64	11.99	10.53	11.76	8902474
2008-07-16	11.77	12.57	11.52	12.35	4216126
2008-07-17	12.45	15.67	12.45	13.90	6184800
2008-07-18	15.37	15.37	13.35	13.52	3612641
2008-07-21	14.06	14.06	12.80	12.98	1787855
2008-07-22	12.93	13.93	12.75	13.74	3092309
2008-07-23	14.59	15.50	13.98	14.16	4128490
2008-07-24	14.01	14.87	13.16	13.32	1766874
2008-07-25	13.44	14.06	13.28	13.62	2864305
2008-07-28	13.50	13.80	12.73	12.89	3251592
2008-07-29	12.99	13.95	12.93	13.64	1897372
2008-07-30	13.75	14.11	13.32	13.59	3356371
2008-07-31	13.37	13.58	13.17	13.40	1992590
2008-08-01	13.14	14.14	13.00	14.10	2154814
2008-08-04	14.25	15.31	13.98	14.29	4671093
2008-08-05	14.41	15.57	14.26	15.50	3408874
2008-08-06	13.35	15.04	13.19	14.87	6086204
2008-08-07	14.72	14.86	14.28	14.58	3000970
2008-08-08	14.62	15.50	14.57	14.90	2925265
2008-08-11	14.85	16.10	14.69	15.62	2819837
2008-08-12	15.70	15.70	14.95	15.03	1661771
2008-08-13	14.83	15.05	14.33	14.92	2884432
2008-08-14	14.76	15.27	14.44	15.06	2158495
2008-08-15	15.17	15.60	14.99	15.20	2016130
2008-08-18	15.27	15.56	15.12	15.16	1507803
2008-08-19	15.05	15.09	14.64	14.95	1839917
2008-08-20	14.81	15.10	14.55	14.90	1177326
2008-08-21	14.88	14.95	14.52	14.83	1425806
2008-08-22	15.00	15.11	14.57	15.11	1808782
2008-08-25	14.93	14.93	14.50	14.60	1652914
2008-08-26	14.59	15.00	14.54	14.96	1196323
2008-08-27	14.98	15.25	14.70	14.97	1436562
2008-08-28	15.05	15.48	14.83	15.00	1309936
2008-08-29	14.86	15.10	14.70	14.80	958601
2008-09-02	15.16	15.66	14.75	15.30	1999100
2008-09-03	15.22	16.50	14.96	15.80	2561572
2008-09-04	15.67	16.09	15.51	15.87	2042603
2008-09-05	15.64	15.83	14.91	15.40	2245843
2008-09-08	15.92	16.53	15.83	16.50	3112417
2008-09-09	16.99	17.00	15.94	16.03	2672010
2008-09-10	16.09	16.26	15.03	15.73	2402680
2008-09-11	15.34	16.03	14.76	16.03	3013806
2008-09-12	15.93	16.00	15.31	15.66	2232785
2008-09-15	14.99	15.74	14.78	15.20	1856646
2008-09-16	15.09	15.53	14.61	15.33	3269105
2008-09-17	15.03	15.61	14.61	15.32	4039879
2008-09-18	15.57	17.12	14.39	15.19	6012163
2008-09-19	17.05	20.70	14.80	16.50	6197015
2008-09-22	16.38	16.38	14.98	15.19	4825275
2008-09-23	15.16	15.55	14.06	14.32	6193538
2008-09-24	14.32	15.09	14.24	14.70	3977697
2008-09-25	14.83	15.15	14.57	14.76	2505337
2008-09-26	14.38	14.60	14.22	14.42	2381296
2008-09-29	14.07	14.39	13.71	14.09	3684584
2008-09-30	14.49	14.79	13.75	14.00	3720176
2008-10-01	13.92	14.00	13.15	13.36	3388647
2008-10-02	14.20	14.20	12.04	12.35	5116627
2008-10-03	12.55	12.64	11.58	11.98	4019822
2008-10-06	11.64	12.38	10.25	10.93	6744772
2008-10-07	11.15	11.15	10.00	10.10	4663402
2008-10-08	9.70	10.30	9.33	9.82	3632258
2008-10-09	10.37	10.37	9.49	10.10	3033739
2008-10-10	9.37	10.33	9.20	10.33	5960835
2008-10-13	11.44	11.44	10.28	10.86	2196664
2008-10-14	11.51	12.00	9.87	10.43	2712240
2008-10-15	10.26	10.37	9.43	9.55	2936137
2008-10-16	9.75	9.92	8.79	9.52	1836407
2008-10-17	9.15	9.98	9.15	9.66	2747456
2008-10-20	9.81	11.00	9.76	10.44	2718627
2008-10-21	10.27	10.63	9.97	10.02	1502256
2008-10-22	9.77	10.02	9.47	9.67	2504500
2008-10-23	9.80	10.00	9.46	9.77	1953060
2008-10-24	8.80	9.68	8.80	9.37	1810290
2008-10-27	9.18	9.74	9.16	9.29	1581621
2008-10-28	9.45	10.00	9.04	9.97	2455115
2008-10-29	9.95	10.34	9.78	10.06	2281431
2008-10-30	10.19	10.39	9.98	10.30	1434505
2008-10-31	10.35	10.88	10.08	10.62	1910160
2008-11-03	10.57	10.57	9.86	9.96	1690845
2008-11-04	10.17	10.43	9.87	10.31	1169827
2008-11-05	10.20	10.50	9.26	9.35	1893394
2008-11-06	9.31	9.58	8.92	8.95	1271811
2008-11-07	9.01	9.44	8.86	9.18	1873681
2008-11-10	9.45	9.45	8.44	8.51	1277625
2008-11-11	8.40	8.92	8.13	8.39	1893354
2008-11-12	8.41	8.52	8.16	8.27	2024320
2008-11-13	8.11	9.12	7.64	9.12	3230683
2008-11-14	8.97	9.32	7.97	8.36	2679720
2008-11-17	8.20	8.59	8.03	8.14	1935087
2008-11-18	8.07	8.38	7.78	8.09	2633092
2008-11-19	8.12	8.37	7.11	7.12	2720344
2008-11-20	7.00	7.23	6.20	6.23	4226292
2008-11-21	6.55	6.96	5.76	6.52	3667783
2008-11-24	6.60	7.40	6.54	7.29	2605751
2008-11-25	7.33	7.78	7.20	7.73	2339334
2008-11-26	7.17	7.95	6.90	7.84	2480160
2008-11-28	7.77	7.82	7.38	7.61	785757
2008-12-01	7.37	7.48	6.59	6.83	2069462
2008-12-02	6.87	7.15	6.73	7.14	1823251
2008-12-03	6.97	7.43	6.89	7.35	2144549
2008-12-04	7.19	8.12	7.18	7.55	2563465
2008-12-05	7.46	8.24	7.20	8.22	3167409
2008-12-08	8.41	8.74	8.31	8.59	2789515
2008-12-09	8.50	9.01	8.10	8.15	2492290
2008-12-10	8.26	8.91	8.14	8.58	1749844
2008-12-11	8.53	8.89	8.27	8.59	2744837
2008-12-12	8.30	8.55	7.95	8.31	1849998
2008-12-15	8.33	8.48	7.49	7.59	1849763
2008-12-16	7.76	8.03	7.57	7.93	2560265
2008-12-17	7.70	8.30	7.46	8.06	2313600
2008-12-18	8.00	8.30	7.89	8.20	2191891
2008-12-19	7.50	8.62	7.30	7.30	8866886
2008-12-22	7.29	7.68	7.21	7.52	3699112
2008-12-23	7.59	7.64	7.32	7.62	2398664
2008-12-24	7.61	7.73	7.39	7.43	1005290
2008-12-26	7.48	7.59	7.37	7.55	565856
2008-12-29	7.52	7.77	7.26	7.44	1470583
2008-12-30	7.48	7.93	7.41	7.93	1329774
2008-12-31	8.01	8.28	7.85	7.88	2677914
2009-01-02	7.87	8.42	7.84	8.32	1999868
2009-01-05	8.15	8.31	7.97	8.23	2637474
2009-01-06	8.38	8.66	8.15	8.51	2491198
2009-01-07	8.37	8.38	8.04	8.13	1993928
2009-01-08	8.12	8.44	7.95	8.40	2808983
2009-01-09	8.42	8.43	7.92	8.10	1440235
2009-01-12	8.01	8.20	7.65	7.83	1950828
2009-01-13	7.82	8.10	7.64	7.81	2318117
2009-01-14	7.64	7.70	7.26	7.40	1948905
2009-01-15	7.49	8.11	7.35	7.73	2764992
2009-01-16	8.00	8.18	7.53	8.11	1699490
2009-01-20	8.04	8.07	7.07	7.22	1963954
2009-01-21	7.31	7.43	6.92	7.29	1634847
2009-01-22	7.05	7.62	6.96	7.26	1289365
2009-01-23	7.06	7.78	7.00	7.55	1173443
2009-01-26	7.76	8.18	7.52	7.89	2137877
2009-01-27	7.89	8.38	7.86	8.29	2685437
2009-01-28	8.42	9.30	8.40	9.14	3013327
2009-01-29	8.98	9.43	8.72	8.86	3727046
2009-01-30	9.00	9.10	8.16	8.27	2352008
2009-02-02	8.11	8.43	7.96	8.13	3233697
2009-02-03	8.13	8.25	7.94	8.04	2498989
2009-02-04	8.09	8.16	7.81	8.11	2525129
2009-02-05	8.20	9.15	7.91	8.74	4113035
2009-02-06	8.73	9.75	8.73	9.28	3594112
2009-02-09	9.28	9.51	8.96	9.44	1396681
2009-02-10	9.39	9.72	8.52	8.61	2748740
2009-02-11	8.67	8.83	8.12	8.62	2099196
2009-02-12	8.42	8.71	8.03	8.66	2245889
2009-02-13	8.64	8.96	8.53	8.88	1725054
2009-02-17	8.54	9.04	8.49	8.81	3063335
2009-02-18	9.00	9.20	8.83	9.05	3014798
2009-02-19	9.13	9.30	8.51	8.63	2987142
2009-02-20	8.44	8.81	8.09	8.73	3219372
2009-02-23	8.84	9.49	8.60	8.68	2810838
2009-02-24	8.60	9.89	8.60	9.86	3854982
2009-02-25	9.88	10.01	9.34	9.78	2413103
2009-02-26	10.10	10.38	9.47	9.56	2749237
2009-02-27	9.35	9.81	9.20	9.43	3301928
2009-03-02	9.25	9.36	8.58	8.68	3545753
2009-03-03	8.68	8.99	8.51	8.83	4082766
2009-03-04	8.93	9.51	8.80	9.47	3894790
2009-03-05	9.41	9.41	8.83	8.94	4583255
2009-03-06	9.20	9.28	8.40	8.68	3490500
2009-03-09	8.68	9.31	8.50	8.97	2111807
2009-03-10	9.36	10.73	9.15	10.66	4731511
2009-03-11	10.79	11.10	10.48	10.80	2780660
2009-03-12	10.96	10.99	10.41	10.89	6607883
2009-03-13	11.00	11.37	10.80	11.34	2574738
2009-03-16	11.43	11.90	11.11	11.15	2538057
2009-03-17	11.15	11.82	10.80	11.81	3360182
2009-03-18	11.70	12.22	11.38	12.18	5285554
2009-03-19	12.36	12.50	11.43	11.49	4018926
2009-03-20	11.43	11.66	10.57	10.97	4349123
2009-03-23	11.56	12.20	10.98	12.20	3838121
2009-03-24	12.03	12.89	12.00	12.51	4166444
2009-03-25	12.65	12.98	12.11	12.61	2885667
2009-03-26	12.79	13.55	12.68	13.49	3986263
2009-03-27	13.25	13.49	13.01	13.26	4441113
2009-03-30	12.98	13.10	12.01	12.48	3470359
2009-03-31	12.40	12.75	11.80	12.44	4302778
2009-04-01	12.14	12.49	11.70	12.46	5868869
2009-04-02	13.74	14.00	13.17	13.23	10252266
2009-04-03	12.71	12.77	11.81	12.11	7072845
2009-04-06	11.96	12.00	11.49	11.76	3459901
2009-04-07	11.72	11.76	11.26	11.40	3358620
2009-04-08	10.96	11.53	10.92	11.47	3466305
2009-04-09	11.72	12.23	11.57	12.23	4441472
2009-04-13	12.14	12.14	11.40	11.71	2170885
2009-04-14	11.62	11.82	11.25	11.43	2205057
2009-04-15	11.37	11.49	10.88	11.09	2750071
2009-04-16	11.23	12.11	11.22	11.98	2865194
2009-04-17	11.97	12.96	11.87	12.80	4772448
2009-04-20	12.41	12.41	11.78	12.07	3019862
2009-04-21	12.05	12.23	11.74	12.13	4236277
2009-04-22	11.86	13.29	11.72	12.73	6228813
2009-04-23	12.87	13.13	12.49	12.71	3962821
2009-04-24	12.80	13.08	12.60	12.94	5483344
2009-04-27	12.75	13.03	12.40	12.67	4128827
2009-04-28	12.50	12.93	12.40	12.51	4394422
2009-04-29	12.66	13.09	12.46	12.53	3046800
2009-04-30	12.64	12.99	12.45	12.76	4152713
2009-05-01	12.75	12.89	12.17	12.30	3262750
2009-05-04	12.54	12.90	12.36	12.90	3020894
2009-05-05	12.84	13.61	12.75	13.52	5552397
2009-05-06	13.88	13.95	12.85	13.07	4285621
2009-05-07	13.31	13.49	12.22	12.34	5748061
2009-05-08	12.48	12.86	12.09	12.58	3298736
2009-05-11	12.36	12.65	12.00	12.33	2260925
2009-05-12	12.38	12.71	11.33	11.69	3542890
2009-05-13	11.45	11.45	10.58	10.66	4606400
2009-05-14	10.97	11.30	10.30	10.41	6497383
2009-05-15	10.35	10.94	10.34	10.53	3846566
2009-05-18	10.64	10.81	10.29	10.69	3433571
2009-05-19	10.74	10.78	10.36	10.55	2370593
2009-05-20	10.60	11.19	10.26	10.31	2607686
2009-05-21	10.21	10.21	9.78	9.92	2113512
2009-05-22	9.98	10.23	9.68	9.91	2339814
2009-05-26	9.77	10.70	9.61	10.62	4788471
2009-05-27	10.49	10.66	10.02	10.08	3264387
2009-05-28	10.80	11.34	10.80	11.10	5962671
2009-05-29	11.25	11.38	11.00	11.21	3161839
2009-06-01	11.37	12.55	11.31	12.47	4658636
2009-06-02	12.31	13.28	12.17	12.86	5810577
2009-06-03	12.67	12.87	12.38	12.67	3400526
2009-06-04	12.62	12.64	12.10	12.45	2934896
2009-06-05	12.57	12.78	12.11	12.46	3543437
2009-06-08	12.40	13.82	12.22	13.70	5537300
2009-06-09	13.69	14.09	13.22	13.61	4907864
2009-06-10	13.76	13.94	12.91	13.29	4375395
2009-06-11	13.38	13.73	13.31	13.59	3439596
2009-06-12	13.43	13.87	13.03	13.85	3265619
2009-06-15	13.64	13.64	12.86	13.06	3169907
2009-06-16	13.22	13.28	12.56	12.69	3484208
2009-06-17	12.70	12.81	12.19	12.61	5090272
2009-06-18	12.58	13.19	12.44	13.09	4674221
2009-06-19	13.96	15.40	13.92	15.31	14463032
2009-06-22	14.94	14.94	13.92	14.04	6565861
2009-06-23	14.06	14.25	13.65	13.81	3065951
2009-06-24	13.94	14.14	13.36	13.49	4609352
2009-06-25	13.53	14.36	13.47	14.28	4261606
2009-06-26	14.23	14.62	14.19	14.48	4131052
2009-06-29	14.53	14.69	14.24	14.52	3918023
2009-06-30	14.53	14.98	14.35	14.70	3876772
2009-07-01	14.84	14.99	14.64	14.71	3237496
2009-07-02	14.07	14.30	13.58	13.90	3509470
2009-07-06	13.76	14.08	13.54	13.91	2176044
2009-07-07	13.99	14.00	13.35	13.40	2568873
2009-07-08	13.48	13.74	13.06	13.50	2837542
2009-07-09	13.62	13.85	13.46	13.56	2397136
2009-07-10	13.48	13.75	13.40	13.55	2647988
2009-07-13	13.59	14.10	13.21	14.00	4194352
2009-07-14	14.25	14.47	14.11	14.46	8220905
2009-07-15	14.58	15.33	14.54	15.27	7925575
2009-07-16	15.23	15.50	14.81	15.37	4061169
2009-07-17	15.33	15.49	14.98	15.06	2773805
2009-07-20	15.20	15.42	14.91	15.22	3063851
2009-07-21	15.34	15.35	14.98	15.35	3150559
2009-07-22	15.26	16.00	15.19	15.78	2739380
2009-07-23	15.76	16.72	15.54	16.51	4580614
2009-07-24	16.32	16.40	15.98	16.38	2469561
2009-07-27	16.31	16.33	15.79	15.92	2963539
2009-07-28	15.86	16.05	15.50	15.99	2293498
2009-07-29	15.83	16.02	15.55	15.73	2263880
2009-07-30	15.93	16.62	15.91	16.03	2758843
2009-07-31	15.93	16.37	15.75	16.13	2834592
2009-08-03	16.29	16.69	16.07	16.65	1923286
2009-08-04	16.50	16.75	16.44	16.56	2257360
2009-08-05	16.61	16.65	16.09	16.30	1988777
2009-08-06	16.30	16.66	16.19	16.30	2249670
2009-08-07	16.53	17.53	16.41	17.40	3510894
2009-08-10	17.33	17.35	16.94	17.34	3163925
2009-08-11	17.24	17.44	16.93	16.99	3422465
2009-08-12	16.91	17.32	16.91	16.99	1992855
2009-08-13	16.90	17.40	16.73	17.31	2302384
2009-08-14	17.23	17.31	16.46	16.67	3205949
2009-08-17	16.36	16.50	15.96	16.03	2608174
2009-08-18	16.12	16.47	15.92	16.39	1747200
2009-08-19	16.16	16.72	16.04	16.55	1046269
2009-08-20	16.48	16.75	16.36	16.68	1536021
2009-08-21	16.85	17.31	16.73	17.14	1671348
2009-08-24	17.23	17.33	16.50	16.55	1637815
2009-08-25	16.62	17.38	16.57	17.21	1853339
2009-08-26	17.14	17.60	17.01	17.01	1933933
2009-08-27	16.94	17.28	16.71	17.12	1675019
2009-08-28	17.29	17.59	17.18	17.56	2589620
2009-08-31	17.34	17.43	17.15	17.31	2363154
2009-09-01	17.16	17.66	16.80	16.85	2755787
2009-09-02	16.78	17.19	16.64	16.98	2836040
2009-09-03	17.03	17.30	16.84	17.30	1643803
2009-09-04	17.21	17.50	17.08	17.28	1088305
2009-09-08	17.49	17.71	17.39	17.71	1811739
2009-09-09	17.67	18.11	17.54	17.89	1575470
2009-09-10	17.92	18.15	17.71	18.07	1642231
2009-09-11	18.06	18.19	17.87	17.96	2052062
2009-09-14	17.79	17.99	17.56	17.99	1382031
2009-09-15	18.10	19.43	18.01	19.42	5593903
2009-09-16	19.43	20.01	19.27	19.53	3438357
2009-09-17	19.42	19.49	18.72	18.79	2853102
2009-09-18	18.96	19.16	18.66	19.06	2974880
2009-09-21	18.91	19.41	18.68	19.33	3925305
2009-09-22	20.50	21.46	20.10	21.20	14966386
2009-09-23	21.65	21.65	20.52	20.55	3334461
2009-09-24	20.54	20.54	19.74	20.29	3958524
2009-09-25	20.04	20.49	19.84	20.32	2801425
2009-09-28	20.32	21.20	20.23	21.05	3008818
2009-09-29	21.05	21.14	20.70	20.82	3367556
2009-09-30	20.91	21.08	20.20	20.90	2831393
2009-10-01	20.75	20.79	19.47	19.57	5573034
2009-10-02	19.33	19.63	18.91	19.34	3679368
2009-10-05	19.37	19.93	19.26	19.81	2787403
2009-10-06	19.93	20.40	19.88	20.39	2851656
2009-10-07	20.28	20.69	20.17	20.38	4711698
2009-10-08	20.50	20.86	20.32	20.47	2664292
2009-10-09	20.38	20.57	20.19	20.46	1410769
2009-10-12	20.51	20.85	20.35	20.51	1573662
2009-10-13	20.45	20.74	20.29	20.71	1784588
2009-10-14	20.93	21.52	20.93	21.51	2642884
2009-10-15	21.39	21.64	21.18	21.64	1848082
2009-10-16	21.39	21.96	21.31	21.87	2880243
2009-10-19	21.85	22.15	21.70	21.98	2359040
2009-10-20	22.44	22.44	21.88	22.20	3462530
2009-10-21	22.18	23.07	22.07	22.21	4092071
2009-10-22	22.24	22.80	21.93	22.70	4167156
2009-10-23	22.86	22.96	22.20	22.32	2032485
2009-10-26	22.30	22.92	22.09	22.20	1295427
2009-10-27	22.11	22.21	21.07	21.11	2722005
2009-10-28	21.06	21.30	19.86	19.97	3644795
2009-10-29	20.11	20.91	20.06	20.68	2954095
2009-10-30	20.62	20.75	19.42	19.67	3776188
2009-11-02	19.84	20.04	19.26	19.72	2537298
2009-11-03	19.63	20.00	19.24	19.93	2049247
2009-11-04	20.16	20.59	19.94	20.30	3345517
2009-11-05	20.42	20.90	20.15	20.89	1951780
2009-11-06	20.61	21.28	20.54	20.94	1481773
2009-11-09	21.33	21.37	21.06	21.25	1296335
2009-11-10	21.17	21.34	20.88	21.18	2291504
2009-11-11	21.35	21.62	20.98	21.10	1523365
2009-11-12	21.02	21.23	20.66	20.80	1327520
2009-11-13	20.84	21.06	20.45	20.96	1160820
2009-11-16	21.23	21.42	20.89	21.27	1458994
2009-11-17	21.22	21.33	20.64	20.94	979676
2009-11-18	20.87	20.95	20.47	20.58	1144142
2009-11-19	20.25	20.36	19.88	20.16	1254153
2009-11-20	20.09	20.41	19.60	20.10	1511255
2009-11-23	20.35	20.63	20.00	20.24	1181685
2009-11-24	20.24	20.36	19.97	20.00	1385845
2009-11-25	20.10	20.50	20.00	20.32	1592440
2009-11-27	19.66	20.14	19.36	19.99	764645
2009-11-30	20.10	20.21	19.47	19.88	1770365
2009-12-01	20.13	20.40	19.96	20.16	1308796
2009-12-02	20.19	20.53	20.04	20.17	1181536
2009-12-03	20.11	20.26	19.60	19.63	1666457
2009-12-04	19.91	20.45	19.68	19.97	1493781
2009-12-07	19.92	20.50	19.92	20.30	1766062
2009-12-08	20.28	20.40	19.90	20.34	1800015
2009-12-09	20.35	20.38	19.92	20.31	1511434
2009-12-10	20.45	20.87	20.35	20.60	1874678
2009-12-11	20.78	21.10	20.61	20.99	2429074
2009-12-14	21.20	21.72	21.05	21.49	3177293
2009-12-15	21.48	21.51	21.07	21.17	2388778
2009-12-16	21.27	21.83	21.25	21.77	2048905
2009-12-17	21.59	21.96	21.47	21.82	2715902
2009-12-18	23.06	23.40	22.27	23.35	7724645
2009-12-21	23.59	24.16	23.51	24.03	2970364
2009-12-22	24.08	24.25	23.96	23.99	1818594
2009-12-23	24.06	24.30	23.79	24.25	1528201
2009-12-24	24.24	24.42	24.03	24.23	577819
2009-12-28	24.30	24.71	24.25	24.50	1728400
2009-12-29	24.54	24.63	24.35	24.40	867483
2009-12-30	24.46	24.58	24.22	24.46	968879
2009-12-31	24.49	24.75	24.25	24.25	1214394
2010-01-04	24.48	24.48	23.87	23.98	2122873
2010-01-05	24.03	24.12	23.60	24.12	1689207
2010-01-06	24.18	24.50	24.01	24.43	1566888
2010-01-07	24.36	24.68	24.11	24.20	1550712
2010-01-08	24.10	24.33	23.85	24.31	894992
2010-01-11	24.34	24.35	23.80	23.95	900837
2010-01-12	23.75	23.75	23.18	23.37	2092057
2010-01-13	23.41	23.54	23.03	23.49	1280295
2010-01-14	23.40	23.43	22.70	22.91	1164627
2010-01-15	22.74	23.09	22.41	22.56	1091861
2010-01-19	22.56	22.94	22.41	22.85	1791978
2010-01-20	22.59	22.66	22.32	22.40	1694974
2010-01-21	21.65	22.10	21.14	21.65	3750320
2010-01-22	21.59	21.94	21.20	21.29	1954417
2010-01-25	21.47	21.73	21.37	21.58	1065922
2010-01-26	21.51	21.82	21.36	21.41	677209
2010-01-27	21.32	21.51	20.85	21.34	1990184
2010-01-28	21.35	21.40	20.98	21.10	1585291
2010-01-29	21.19	21.43	20.61	20.63	2025626
2010-02-01	20.70	21.16	20.70	21.10	1044694
2010-02-02	21.18	21.69	20.99	21.64	984812
2010-02-03	21.44	21.67	21.24	21.49	1210408
2010-02-04	21.22	21.39	20.67	20.73	2022374
2010-02-05	20.74	20.82	19.73	20.24	2623270
2010-02-08	20.70	20.76	20.25	20.33	1292763
2010-02-09	20.89	20.95	20.40	20.75	2045021
2010-02-10	20.73	21.05	20.52	20.80	1259192
2010-02-11	20.85	21.23	20.56	21.21	1662026
2010-02-12	20.97	21.05	20.76	21.00	1716288
2010-02-16	21.15	21.29	20.99	21.18	990772
2010-02-17	21.29	21.42	21.01	21.19	1116988
2010-02-18	21.22	21.29	21.03	21.10	797799
2010-02-19	21.09	21.16	20.63	20.78	1741535
2010-02-22	20.91	20.91	20.49	20.56	1286911
2010-02-23	20.56	20.56	19.98	20.17	2383625
2010-02-24	20.38	20.50	20.20	20.42	2014755
2010-02-25	20.11	20.41	19.94	20.33	1358305
2010-02-26	20.37	20.37	20.01	20.19	1465026
2010-03-01	20.33	21.48	20.30	21.47	2767977
2010-03-02	21.50	22.00	21.50	21.70	2225460
2010-03-03	21.69	22.62	21.69	22.20	2153875
2010-03-04	22.19	22.55	22.18	22.52	1541328
2010-03-05	22.71	23.33	22.56	23.30	1951284
2010-03-08	23.33	23.73	23.19	23.23	1579123
2010-03-09	23.11	23.35	22.90	22.98	1146054
2010-03-10	22.92	23.35	22.90	23.29	1105100
2010-03-11	23.09	23.30	22.85	23.29	821668
2010-03-12	23.37	23.40	23.00	23.40	874192
2010-03-15	23.34	23.47	22.95	23.27	602247
2010-03-16	23.26	23.51	23.12	23.37	591905
2010-03-17	23.50	24.37	23.39	24.21	2105452
2010-03-18	24.09	24.24	23.67	23.88	1117897
2010-03-19	23.90	24.08	23.41	23.64	1355800
2010-03-22	23.40	24.20	23.27	24.01	1425337
2010-03-23	24.02	24.74	23.88	24.73	1572338
2010-03-24	24.61	24.91	24.36	24.45	1571975
2010-03-25	24.59	24.95	24.45	24.51	1288210
2010-03-26	24.69	25.15	24.62	25.01	1667846
2010-03-29	25.04	25.91	25.01	25.78	3629997
2010-03-30	25.75	26.09	25.65	25.91	2104901
2010-03-31	25.89	26.00	25.08	25.12	3187542
2010-04-01	26.12	26.35	25.40	26.08	5459262
2010-04-05	26.25	26.25	25.53	25.71	2559630
2010-04-06	25.50	25.60	25.09	25.46	2966742
2010-04-07	25.31	25.53	24.74	24.97	3520808
2010-04-08	24.89	24.92	24.52	24.68	2719706
2010-04-09	24.75	24.75	24.30	24.63	1532379
2010-04-12	24.56	24.58	24.07	24.33	2284895
2010-04-13	24.26	24.63	24.12	24.59	1916085
2010-04-14	24.75	25.78	24.53	25.78	2583492
2010-04-15	25.63	25.86	25.51	25.67	1826392
2010-04-16	25.57	25.64	24.98	25.19	1692199
2010-04-19	25.03	25.25	24.37	24.88	1561067
2010-04-20	25.06	25.23	24.78	25.07	1139412
2010-04-21	25.03	25.30	24.60	25.00	2782004
2010-04-22	24.77	25.64	24.47	25.54	1905557
2010-04-23	25.50	26.24	25.29	26.20	1842530
2010-04-26	26.11	26.50	25.65	25.70	2512161
2010-04-27	25.52	25.83	24.99	25.01	1914749
2010-04-28	25.19	25.33	24.58	24.71	1219204
2010-04-29	24.93	25.47	24.86	25.39	1043841
2010-04-30	25.47	25.49	24.55	24.57	1786570
2010-05-03	24.66	24.82	24.43	24.69	2103701
2010-05-04	24.30	24.39	23.41	24.04	2128429
2010-05-05	23.81	24.56	23.54	23.97	2013337
2010-05-06	23.75	23.88	21.13	22.69	2555677
2010-05-07	22.68	23.00	21.57	22.23	3116373
2010-05-10	23.08	23.75	23.02	23.75	2482939
2010-05-11	23.37	24.21	23.35	23.94	1239792
2010-05-12	24.11	24.70	23.94	24.62	1795001
2010-05-13	24.49	24.78	23.91	24.07	1561358
2010-05-14	23.83	23.90	22.92	23.22	1807554
2010-05-17	23.41	23.66	22.70	23.59	1129388
2010-05-18	23.90	24.34	22.79	22.85	2313637
2010-05-19	22.70	23.05	21.99	22.78	2553178
2010-05-20	21.97	22.60	21.66	21.79	2143423
2010-05-21	21.27	22.15	21.22	21.87	3494612
2010-05-24	21.81	22.15	21.65	21.70	1596613
2010-05-25	21.02	21.87	20.72	21.79	3567896
2010-05-26	21.89	22.32	21.34	21.47	1970953
2010-05-27	22.03	22.35	21.77	22.29	2058474
2010-05-28	22.19	22.33	21.48	21.73	2280028
2010-06-01	21.45	21.85	21.12	21.14	1597149
2010-06-02	21.52	21.89	20.95	21.88	1571362
2010-06-03	22.07	22.55	22.01	22.39	2617588
2010-06-04	21.72	21.87	20.75	20.93	2515214
2010-06-07	21.06	21.21	20.14	20.17	1689881
2010-06-08	20.24	20.49	19.48	19.63	4727487
2010-06-09	19.85	20.06	19.07	19.21	5405344
2010-06-10	19.60	19.85	19.38	19.78	2215782
2010-06-11	19.49	20.26	19.46	20.04	2179289
2010-06-14	20.35	21.14	20.22	20.83	2598071
2010-06-15	20.95	21.33	20.70	21.26	1589406
2010-06-16	21.08	21.89	20.92	21.60	4149973
2010-06-17	21.80	21.82	20.61	20.82	2243205
2010-06-18	20.74	21.08	20.60	20.67	2243933
2010-06-21	20.96	20.98	20.17	20.37	2834217
2010-06-22	20.42	20.81	19.87	20.00	3621554
2010-06-23	21.94	22.04	21.28	21.85	10312178
2010-06-24	21.98	22.00	21.12	21.34	4555944
2010-06-25	21.50	21.93	21.29	21.35	42566171
2010-06-28	21.27	21.41	20.82	20.93	5636459
2010-06-29	20.51	20.63	19.69	19.94	4435242
2010-06-30	19.93	20.46	19.76	19.90	3724357
2010-07-01	19.95	20.31	19.54	20.18	4563937
2010-07-02	20.29	20.39	19.65	19.76	2977207
2010-07-06	20.11	20.22	19.18	19.42	2974480
2010-07-07	19.44	20.16	19.42	20.15	2482013
2010-07-08	20.31	20.59	19.05	19.29	6649907
2010-07-09	19.20	19.50	19.11	19.35	4275332
2010-07-12	19.23	19.44	18.71	18.84	4533573
2010-07-13	19.10	19.71	19.01	19.63	2769322
2010-07-14	19.50	19.58	19.07	19.18	3420016
2010-07-15	19.14	19.75	18.94	19.61	6176298
2010-07-16	19.47	19.47	18.62	18.67	4104973
2010-07-19	18.74	19.26	18.62	19.16	2735330
2010-07-20	18.81	19.71	18.72	19.66	3115479
2010-07-21	19.80	20.00	19.37	19.52	3260828
2010-07-22	19.81	20.29	19.80	20.13	2545150
2010-07-23	20.01	21.04	19.91	20.99	3529226
2010-07-26	21.14	21.51	20.71	21.51	2073773
2010-07-27	21.64	21.81	21.04	21.12	3470225
2010-07-28	20.98	21.26	20.81	20.98	2758980
2010-07-29	21.07	21.27	20.45	20.89	2791584
2010-07-30	20.54	21.24	20.33	21.10	2424676
2010-08-02	21.47	21.84	21.00	21.71	3028297
2010-08-03	21.62	21.62	21.00	21.28	2288945
2010-08-04	21.34	21.51	21.12	21.43	1472262
2010-08-05	21.21	21.21	20.79	21.11	1445509
2010-08-06	20.81	20.98	20.36	20.80	2338041
2010-08-09	20.84	21.83	20.84	21.83	2849449
2010-08-10	21.51	21.81	21.25	21.54	3276657
2010-08-11	21.03	21.42	20.85	20.93	2598311
2010-08-12	20.51	21.05	20.33	20.89	2227733
2010-08-13	20.77	21.14	20.63	20.82	1659083
2010-08-16	20.62	21.37	20.53	20.81	1432493
2010-08-17	21.10	21.23	20.88	21.07	1627076
2010-08-18	21.02	21.74	20.78	21.63	2693780
2010-08-19	21.50	21.69	21.05	21.17	2396194
2010-08-20	21.01	21.59	20.90	21.56	2580718
2010-08-23	21.57	21.85	20.84	20.84	1525193
2010-08-24	20.50	20.92	20.08	20.68	2077128
2010-08-25	20.54	20.92	20.23	20.82	1390819
2010-08-26	20.85	21.01	20.46	20.48	1078182
2010-08-27	20.69	20.93	20.20	20.85	1246144
2010-08-30	20.79	20.89	20.26	20.28	1174967
2010-08-31	20.10	20.49	19.75	19.93	2242841
2010-09-01	20.24	20.98	20.24	20.78	1866137
2010-09-02	20.84	21.45	20.84	21.43	1079434
2010-09-03	21.77	22.06	21.37	21.70	1396503
2010-09-07	21.56	21.63	21.26	21.28	1085709
2010-09-08	21.39	22.50	21.33	22.28	3345738
2010-09-09	22.66	22.69	21.84	22.01	2112750
2010-09-10	22.05	22.43	22.01	22.39	1406759
2010-09-13	22.97	23.50	22.88	23.11	2132613
2010-09-14	23.09	23.84	23.09	23.54	2557088
2010-09-15	23.36	23.81	23.22	23.78	2165166
2010-09-16	23.68	23.68	23.32	23.48	1954529
2010-09-17	23.65	23.87	23.06	23.65	4492427
2010-09-20	24.26	24.80	23.89	23.89	5794936
2010-09-21	24.00	24.27	23.83	24.12	2521352
2010-09-22	24.95	26.19	24.93	26.16	9553360
2010-09-23	25.74	27.18	25.66	26.99	5778728
2010-09-24	27.04	27.51	26.69	27.35	3567257
2010-09-27	27.58	27.62	27.20	27.42	2587526
2010-09-28	27.44	27.63	26.91	27.51	3400534
2010-09-29	27.28	27.70	27.15	27.68	3220060
2010-09-30	27.75	27.99	27.50	27.86	2794548
2010-10-01	27.95	28.22	27.48	27.79	2605761
2010-10-04	27.65	27.99	27.25	27.73	4061001
2010-10-05	28.00	28.09	27.51	27.77	3690742
2010-10-06	27.68	27.91	27.50	27.86	3005568
2010-10-07	27.91	28.08	27.59	28.08	2288124
2010-10-08	28.18	30.05	28.16	29.65	5166165
2010-10-11	29.60	29.89	29.39	29.68	2139830
2010-10-12	29.45	29.68	29.13	29.43	2550633
2010-10-13	29.74	29.85	29.26	29.46	2776532
2010-10-14	29.43	29.59	29.04	29.46	2824342
2010-10-15	29.78	29.86	29.33	29.66	2492301
2010-10-18	29.57	29.57	28.98	29.39	2184434
2010-10-19	29.02	29.59	28.70	29.56	4123721
2010-10-20	29.65	29.99	29.41	29.71	1473440
2010-10-21	29.84	30.10	28.96	29.28	2359691
2010-10-22	29.38	29.54	29.16	29.54	1352889
2010-10-25	29.65	29.95	29.56	29.79	1623713
2010-10-26	29.58	30.14	29.33	29.90	1690627
2010-10-27	29.64	29.74	29.15	29.64	1607928
2010-10-28	29.81	29.90	29.23	29.48	1225202
2010-10-29	29.55	31.09	29.55	30.99	2764972
2010-11-01	31.14	31.17	30.33	30.52	1652428
2010-11-02	30.86	31.23	30.38	31.01	1552545
2010-11-03	31.10	31.45	30.73	31.44	1554747
2010-11-04	31.90	32.09	31.69	32.01	2135491
2010-11-05	32.12	32.94	32.11	32.35	2081975
2010-11-08	32.21	32.93	32.16	32.88	1566007
2010-11-09	32.91	33.16	32.12	32.37	1520122
2010-11-10	32.45	34.37	32.38	33.65	3715436
2010-11-11	33.47	33.91	33.10	33.74	1505485
2010-11-12	33.49	33.81	32.82	33.00	1520523
2010-11-15	33.10	33.49	32.83	32.86	1072299
2010-11-16	32.59	32.88	31.80	32.05	2216330
2010-11-17	32.06	32.41	31.94	32.24	2175348
2010-11-18	32.55	33.00	32.43	32.51	1604686
2010-11-19	32.47	32.62	32.00	32.56	1345801
2010-11-22	32.40	33.23	32.36	33.19	2075756
2010-11-23	32.82	33.22	32.47	32.81	1261639
2010-11-24	33.07	33.45	32.98	33.37	1595610
2010-11-26	33.13	33.25	32.90	33.06	510311
2010-11-29	32.84	32.91	32.35	32.81	1784514
2010-11-30	32.50	33.10	32.27	32.90	1381079
2010-12-01	33.38	33.69	33.18	33.55	1855027
2010-12-02	33.52	33.82	33.30	33.64	2153588
2010-12-03	33.42	34.65	33.29	34.55	2463305
2010-12-06	34.50	34.55	34.19	34.45	1499559
2010-12-07	34.90	35.22	34.45	34.53	1785050
2010-12-08	34.67	34.99	34.37	34.53	1141203
2010-12-09	34.09	34.74	33.61	34.59	1714260
2010-12-10	34.61	34.66	34.04	34.52	1567891
2010-12-13	34.61	34.95	34.27	34.62	2663592
2010-12-14	34.60	34.79	34.34	34.50	1596392
2010-12-15	34.50	34.97	34.33	34.74	1412480
2010-12-16	34.76	35.05	34.58	35.03	1928159
2010-12-17	34.72	35.52	34.66	35.51	4121966
2010-12-20	35.77	36.00	35.17	35.90	2925273
2010-12-21	34.46	34.50	32.20	33.17	11182392
2010-12-22	33.13	33.18	32.03	32.30	3897418
2010-12-23	32.34	32.77	32.34	32.59	2267735
2010-12-27	32.39	32.45	31.84	32.17	1564034
2010-12-28	32.17	32.29	31.67	31.84	1396813
2010-12-29	31.93	32.55	31.87	32.36	1406573
2010-12-30	32.42	32.65	32.19	32.25	1191415
2010-12-31	32.19	32.19	31.64	31.88	1153994
2011-01-03	31.87	32.54	31.49	32.40	2280342
2011-01-04	32.55	32.55	31.32	31.42	1778622
2011-01-05	31.46	32.29	31.18	32.27	2455618
2011-01-06	32.21	32.33	31.56	31.70	1938127
2011-01-07	31.80	31.84	31.10	31.53	1914992
2011-01-10	31.41	32.53	31.39	32.42	2938293
2011-01-11	32.47	32.79	31.92	32.38	1460181
2011-01-12	32.43	32.94	32.16	32.37	1777432
2011-01-13	32.23	32.40	32.01	32.38	1453784
2011-01-14	32.33	32.52	32.08	32.47	1765619
2011-01-18	32.27	32.46	31.95	32.04	1531507
2011-01-19	32.03	32.15	31.81	31.99	1489240
2011-01-20	31.82	32.11	31.69	31.90	2085372
2011-01-21	32.64	32.87	32.18	32.44	3245134
2011-01-24	32.35	32.40	31.88	32.24	1845588
2011-01-25	32.20	32.21	31.49	32.06	1263342
2011-01-26	32.18	32.42	31.94	32.20	1851310
2011-01-27	32.76	33.64	32.71	32.91	2725603
2011-01-28	34.46	34.48	32.41	32.58	2426810
2011-01-31	32.67	32.88	32.22	32.65	1837214
2011-02-01	32.85	33.43	32.84	33.24	1756656
2011-02-02	33.11	33.30	32.57	32.62	1130937
2011-02-03	32.57	33.45	32.57	33.32	1817579
2011-02-04	33.40	34.05	33.30	34.02	2141326
2011-02-07	34.18	34.45	34.15	34.23	1375813
2011-02-08	34.00	34.41	33.89	34.39	1271269
2011-02-09	34.31	34.73	34.26	34.65	1467333
2011-02-10	34.43	34.83	34.21	34.83	1310419
2011-02-11	34.60	35.47	34.27	35.45	1939676
2011-02-14	35.37	35.60	35.04	35.42	1327912
2011-02-15	35.25	35.76	35.17	35.66	2210008
2011-02-16	35.73	36.86	35.73	36.60	2144410
2011-02-17	36.43	36.71	36.15	36.42	1145650
2011-02-18	36.50	37.02	36.31	36.83	1414727
2011-02-22	36.45	36.56	35.61	35.69	1749856
2011-02-23	35.70	35.75	34.16	34.59	1844494
2011-02-24	34.54	34.89	33.48	34.01	2727858
2011-02-25	34.89	36.01	34.62	35.25	1985372
2011-02-28	35.51	35.52	35.14	35.37	1337829
2011-03-01	35.59	35.98	34.48	34.63	1254096
2011-03-02	34.63	35.03	34.54	34.86	1262491
2011-03-03	35.21	35.43	35.06	35.38	1018369
2011-03-04	35.25	35.39	34.73	35.15	1108325
2011-03-07	35.33	35.42	34.19	34.40	1698997
2011-03-08	34.53	35.10	34.13	34.97	2094487
2011-03-09	34.86	35.42	34.59	35.20	949414
2011-03-10	34.55	34.56	32.89	33.40	3493657
2011-03-11	33.32	33.64	32.72	33.45	2128740
2011-03-14	33.09	33.21	32.50	32.85	2104347
2011-03-15	31.92	33.23	31.30	33.06	3080457
2011-03-16	32.94	33.10	32.38	32.76	1648628
2011-03-17	33.30	33.58	32.79	32.84	1580429
2011-03-18	33.31	33.46	32.65	33.12	2745288
2011-03-21	33.50	33.95	33.09	33.82	1308541
2011-03-22	33.75	33.75	32.61	32.63	2349748
2011-03-23	32.44	32.52	31.47	32.28	3205811
2011-03-24	32.51	32.71	32.27	32.47	2970795
2011-03-25	33.21	33.44	32.96	33.01	2116001
2011-03-28	33.16	33.48	32.88	33.00	1597780
2011-03-29	32.94	33.97	32.65	33.95	2047203
2011-03-30	34.28	34.63	33.55	34.59	2788835
2011-03-31	33.47	33.65	31.85	32.10	9315346
2011-04-01	32.38	33.08	32.14	32.53	4241704
2011-04-04	32.58	32.58	31.68	32.02	2878334
2011-04-05	31.92	33.27	31.83	32.62	3252251
2011-04-06	32.94	33.21	32.24	32.50	1754260
2011-04-07	32.33	32.84	32.16	32.30	1820038
2011-04-08	32.78	32.87	32.11	32.32	1559637
2011-04-11	32.27	32.54	31.73	31.83	1519561
2011-04-12	31.60	31.92	30.95	31.87	3082127
2011-04-13	31.89	32.42	31.81	32.30	1897217
2011-04-14	31.97	32.29	31.66	32.26	2136093
2011-04-15	32.35	33.45	32.28	33.20	3206396
2011-04-18	32.78	32.93	32.41	32.82	1969549
2011-04-19	32.84	33.02	32.25	32.32	1434034
2011-04-20	32.73	33.82	32.73	33.48	2823330
2011-04-21	33.59	33.68	33.34	33.53	1046206
2011-04-25	33.38	33.49	32.99	33.24	1334343
2011-04-26	33.23	33.47	32.92	33.00	2078093
2011-04-27	33.01	33.35	32.96	33.23	1486328
2011-04-28	33.10	33.60	33.10	33.53	1792801
2011-04-29	33.49	34.85	33.41	34.70	3259931
2011-05-02	34.80	35.00	34.16	34.26	1930159
2011-05-03	34.22	34.68	34.03	34.50	1364243
2011-05-04	34.41	34.74	34.03	34.49	1690401
2011-05-05	34.33	34.90	33.81	33.85	2762332
2011-05-06	33.00	33.13	31.55	31.81	8372281
2011-05-09	31.77	32.17	31.54	31.79	2410856
2011-05-10	31.98	32.21	31.66	31.92	1837910
2011-05-11	31.87	32.00	31.23	31.62	2695187
2011-05-12	31.37	31.69	31.12	31.36	2734668
2011-05-13	31.42	31.51	30.71	30.93	2913759
2011-05-16	30.85	30.85	30.40	30.63	2309058
2011-05-17	30.51	30.61	30.04	30.20	2033454
2011-05-18	30.30	30.36	30.13	30.20	2606411
2011-05-19	30.20	30.41	29.80	29.96	2758781
2011-05-20	29.86	29.91	29.36	29.39	2386510
2011-05-23	28.97	29.19	28.75	28.82	3287653
2011-05-24	29.00	29.08	28.82	28.83	2901416
2011-05-25	28.62	29.00	28.39	28.85	2282668
2011-05-26	28.82	29.34	28.62	29.19	2232158
2011-05-27	29.27	29.62	29.21	29.46	1461349
2011-05-31	29.70	29.70	29.39	29.66	2546078
2011-06-01	29.48	29.63	28.74	28.75	2448526
2011-06-02	28.69	28.82	28.01	28.06	2953310
2011-06-03	28.04	28.08	27.50	27.94	2758249
2011-06-06	27.78	27.87	27.39	27.41	3002508
2011-06-07	27.57	27.75	27.36	27.37	1581854
2011-06-08	27.27	27.27	26.48	26.62	3576892
2011-06-09	26.67	27.23	26.52	27.09	2014735
2011-06-10	26.98	27.03	26.37	26.84	2746025
2011-06-13	26.91	27.47	26.82	27.01	2449370
2011-06-14	27.31	28.55	27.26	28.43	3177485
2011-06-15	28.12	28.39	27.85	27.97	2236293
2011-06-16	27.94	28.79	27.93	28.76	3734603
2011-06-17	29.02	29.57	28.96	29.25	4073655
2011-06-20	29.01	29.50	28.75	29.28	3002841
2011-06-21	29.29	30.60	28.99	30.52	4837145
2011-06-22	33.15	33.49	32.24	32.66	9106036
2011-06-23	32.39	32.99	31.87	32.55	4574163
2011-06-24	32.55	32.61	31.74	31.93	4570441
2011-06-27	31.53	32.51	31.14	32.19	2919846
2011-06-28	32.30	33.26	32.30	32.80	2968125
2011-06-29	32.99	33.62	32.82	32.82	2957798
2011-06-30	32.97	33.33	32.86	33.07	2110286
2011-07-01	33.02	33.84	32.68	33.68	2339277
2011-07-05	33.64	34.00	33.30	33.67	1884926
2011-07-06	33.70	34.10	33.65	33.85	2364400
2011-07-07	34.16	34.81	34.16	34.74	2815148
2011-07-08	34.25	34.45	34.05	34.43	1740525
2011-07-11	33.89	33.92	33.13	33.53	2135604
2011-07-12	33.69	33.80	32.98	33.10	3330325
2011-07-13	33.36	33.62	32.67	32.81	3075357
2011-07-14	32.98	33.19	32.31	32.47	2586262
2011-07-15	32.60	32.60	32.02	32.47	2118306
2011-07-18	32.38	32.41	31.91	32.15	2015204
2011-07-19	32.38	32.49	31.81	32.14	3287627
2011-07-20	32.30	32.30	31.85	32.05	1777880
2011-07-21	32.33	32.74	32.23	32.38	2305304
2011-07-22	32.18	32.58	32.17	32.50	1892948
2011-07-25	32.08	32.55	31.92	32.51	2364165
2011-07-26	32.39	33.26	32.17	33.14	2785808
2011-07-27	32.80	33.08	32.45	32.68	4205503
2011-07-28	32.70	33.09	32.20	32.28	2077702
2011-07-29	31.90	32.30	31.44	31.97	1750027
2011-08-01	32.25	32.35	30.91	31.32	2244616
2011-08-02	31.07	31.54	30.06	30.10	2507367
2011-08-03	30.03	30.27	29.17	30.21	2277987
2011-08-04	29.74	29.77	28.33	28.35	2879078
2011-08-05	28.66	29.07	27.44	28.85	5580652
2011-08-08	28.00	28.36	25.94	26.43	4832696
2011-08-09	26.82	27.33	25.25	27.33	4451472
2011-08-10	26.76	27.64	26.14	26.48	5295813
2011-08-11	26.59	28.00	26.26	27.63	3488303
2011-08-12	27.91	28.10	27.00	28.00	2457930
2011-08-15	28.19	28.36	27.74	28.14	1930309
2011-08-16	27.76	27.82	27.08	27.27	2518260
2011-08-17	27.47	27.80	26.59	27.09	1801417
2011-08-18	26.12	26.25	25.18	25.92	3170768
2011-08-19	25.49	26.70	25.34	25.49	2442596
2011-08-22	26.09	26.17	25.54	25.65	2513086
2011-08-23	25.72	26.62	25.33	26.45	2182440
2011-08-24	26.21	26.76	25.83	26.68	2274975
2011-08-25	26.87	27.14	25.88	25.97	1999511
2011-08-26	25.79	26.36	25.27	26.13	2040294
2011-08-29	26.42	27.59	26.33	27.59	2351731
2011-08-30	27.42	27.95	27.04	27.78	1639162
2011-08-31	27.91	28.77	27.91	28.11	3707431
2011-09-01	27.30	28.06	27.01	27.45	3447803
2011-09-02	26.70	27.29	26.44	26.46	2123370
2011-09-06	25.66	26.57	25.37	26.51	3032144
2011-09-07	26.89	27.61	26.66	27.48	1995743
2011-09-08	27.18	27.56	26.81	26.95	3074895
2011-09-09	26.67	27.08	25.98	26.32	3356359
2011-09-12	26.03	26.78	25.88	26.75	3548842
2011-09-13	26.75	27.18	26.43	26.95	3137690
2011-09-14	27.13	27.99	26.52	27.71	3332978
2011-09-15	27.99	28.77	27.69	28.54	3392357
2011-09-16	28.92	29.79	28.89	29.38	4574813
2011-09-19	28.71	28.90	28.25	28.72	3696981
2011-09-20	28.75	29.18	28.06	28.08	3020335
2011-09-21	28.15	28.39	27.31	27.43	3150321
2011-09-22	25.10	25.99	23.84	24.41	12819798
2011-09-23	24.03	24.58	24.00	24.12	4011415
2011-09-26	24.40	25.08	24.03	25.04	3255142
2011-09-27	25.84	26.05	25.32	25.56	3673980
2011-09-28	25.51	25.60	23.91	24.01	3682193
2011-09-29	24.57	24.69	23.24	24.00	4265161
2011-09-30	23.70	24.54	23.63	23.85	3977093
2011-10-03	23.64	23.94	23.18	23.41	5520412
2011-10-04	22.86	24.30	22.77	24.28	3709656
2011-10-05	23.97	24.12	23.37	24.04	3465682
2011-10-06	23.87	25.08	23.87	25.07	3211856
2011-10-07	25.27	26.03	25.27	25.58	3135488
2011-10-10	26.02	26.89	26.02	26.86	2917109
2011-10-11	26.73	28.01	26.47	27.86	3413532
2011-10-12	28.04	28.65	27.33	28.16	3356075
2011-10-13	28.08	28.28	27.24	27.67	2120145
2011-10-14	28.20	28.32	27.76	28.19	1797991
2011-10-17	28.11	28.26	27.20	27.27	1977313
2011-10-18	27.80	28.29	26.97	28.07	2789001
2011-10-19	28.04	28.38	27.72	27.89	1895261
2011-10-20	27.97	28.30	27.38	27.95	1929851
2011-10-21	28.40	29.62	28.40	29.56	2796599
2011-10-24	30.23	31.50	29.87	31.44	4063473
2011-10-25	31.00	31.26	30.67	30.73	3313302
2011-10-26	31.21	31.34	30.08	30.28	3410564
2011-10-27	31.39	31.73	30.93	31.32	4176572
2011-10-28	31.28	31.40	30.55	30.81	1644927
2011-10-31	30.38	30.55	30.02	30.06	1838162
2011-11-01	29.00	29.99	29.00	29.57	1937786
2011-11-02	30.25	30.59	29.77	30.22	1192986
2011-11-03	31.18	31.22	29.93	30.74	1711276
2011-11-04	30.39	30.39	29.14	29.86	2933348
2011-11-07	29.97	30.14	29.19	29.87	2774027
2011-11-08	30.10	30.21	28.95	29.57	2212425
2011-11-09	28.88	29.16	28.25	28.47	2233066
2011-11-10	29.04	29.28	28.12	28.38	2021995
2011-11-11	28.75	28.90	28.26	28.40	2641298
2011-11-14	28.26	28.54	27.83	28.01	2334378
2011-11-15	27.97	28.62	27.93	28.38	2378012
2011-11-16	28.26	28.76	28.02	28.18	2189982
2011-11-17	28.01	28.28	27.61	27.87	2669681
2011-11-18	28.05	28.10	27.55	27.62	1793327
2011-11-21	27.05	27.44	26.85	27.27	1788634
2011-11-22	27.26	27.75	27.06	27.53	1741696
2011-11-23	27.18	27.29	26.65	26.81	2034578
2011-11-25	26.76	27.44	26.71	27.02	1010208
2011-11-28	27.49	28.48	27.35	28.24	2217501
2011-11-29	28.35	28.81	28.05	28.48	1399746
2011-11-30	29.38	29.44	28.42	28.76	3594113
2011-12-01	28.60	29.31	28.44	29.18	1928765
2011-12-02	29.51	29.67	29.12	29.47	2354205
2011-12-05	29.94	32.01	29.93	31.20	4067162
2011-12-06	31.30	31.54	30.98	31.33	2184427
2011-12-07	31.07	31.56	30.81	31.29	2315366
2011-12-08	31.13	31.26	30.49	30.63	1860153
2011-12-09	30.69	31.30	30.59	31.15	2432066
2011-12-12	30.94	31.24	30.60	30.99	1555702
2011-12-13	31.15	31.38	30.21	30.43	1285413
2011-12-14	30.26	30.40	29.80	29.82	1522793
2011-12-15	30.30	30.54	30.01	30.05	3014734
2011-12-16	30.27	30.54	30.10	30.36	2721840
2011-12-19	30.64	31.13	30.02	30.14	2095176
2011-12-20	30.72	31.27	30.63	31.07	2382026
2011-12-21	29.88	29.90	28.53	29.35	5988309
2011-12-22	29.29	29.88	29.29	29.79	2200026
2011-12-23	29.81	30.31	29.75	30.30	1336877
2011-12-27	30.26	30.35	30.12	30.20	968356
2011-12-28	30.15	30.20	29.69	30.04	1727970
2011-12-29	30.17	30.91	30.14	30.82	1279702
2011-12-30	30.67	30.95	30.27	30.48	1130130
2012-01-03	30.82	31.13	30.39	30.52	2380197
2012-01-04	30.44	30.92	30.32	30.72	1465895
2012-01-05	30.54	31.03	29.99	30.91	2210137
2012-01-06	30.90	30.90	30.29	30.32	2338553
2012-01-09	30.44	30.44	29.85	30.08	2496372
2012-01-10	30.35	30.94	30.25	30.93	3208697
2012-01-11	30.89	31.81	30.86	31.75	1451887
2012-01-12	31.88	32.01	31.45	31.96	1300042
2012-01-13	31.80	32.90	31.80	32.64	2226163
2012-01-17	32.90	33.16	32.31	32.43	1375228
2012-01-18	32.42	33.12	32.30	33.02	1890866
2012-01-19	33.15	33.48	33.08	33.25	2301012
2012-01-20	33.08	33.21	32.38	32.45	2280938
2012-01-23	32.45	33.09	32.45	32.70	1658215
2012-01-24	32.49	32.75	32.41	32.57	1365751
2012-01-25	32.51	32.51	31.62	32.35	3460212
2012-01-26	32.57	32.62	31.59	31.77	1783677
2012-01-27	31.72	31.81	31.12	31.43	1843522
2012-01-30	31.26	31.48	31.14	31.29	1431720
2012-01-31	31.42	31.44	30.28	30.43	1982856
2012-02-01	30.75	30.84	30.47	30.50	2063838
2012-02-02	30.57	30.69	30.40	30.55	1464639
2012-02-03	30.27	30.55	29.51	29.70	6375343
2012-02-06	29.52	30.57	29.33	30.32	2556726
2012-02-07	30.05	30.41	29.53	30.36	1792814
2012-02-08	30.36	30.65	29.89	29.92	1547855
2012-02-09	29.99	30.43	29.71	30.41	1265984
2012-02-10	30.11	30.20	29.64	29.91	1536286
2012-02-13	30.12	30.34	29.56	29.62	1428098
2012-02-14	29.44	29.76	29.36	29.72	738804
2012-02-15	29.84	29.84	29.03	29.09	1831917
2012-02-16	29.07	29.76	29.07	29.66	1600488
2012-02-17	29.85	30.30	29.81	30.18	1429244
2012-02-21	30.20	30.35	29.88	29.95	1111636
2012-02-22	30.01	30.80	30.01	30.39	2014326
2012-02-23	30.34	30.51	30.07	30.22	1324000
2012-02-24	30.16	30.49	29.80	30.18	1020428
2012-02-27	29.97	30.78	29.84	30.67	1024179
2012-02-28	30.74	31.11	30.56	31.09	1265856
2012-02-29	31.08	31.22	30.68	30.69	1189143
2012-03-01	30.73	31.21	30.71	31.12	1092250
2012-03-02	32.59	33.15	32.15	32.24	4930311
2012-03-05	32.10	32.17	31.73	32.10	1890959
2012-03-06	31.69	32.24	31.51	32.07	2350319
2012-03-07	32.13	32.75	32.00	32.66	1994495
2012-03-08	33.06	33.88	32.83	33.58	2376061
2012-03-09	33.59	33.72	33.15	33.67	1671767
2012-03-12	33.62	33.92	33.26	33.38	1103151
2012-03-13	33.69	34.12	33.46	34.11	1018884
2012-03-14	34.05	34.44	33.96	34.28	842577
2012-03-15	34.18	34.57	34.02	34.50	817242
2012-03-16	34.57	34.76	34.18	34.21	1292421
2012-03-19	34.33	34.65	33.91	34.56	869607
2012-03-20	34.32	34.65	34.17	34.54	822442
2012-03-21	34.53	34.69	34.19	34.46	979564
2012-03-22	34.25	34.59	34.10	34.22	874979
2012-03-23	34.23	34.33	33.65	34.15	1312833
2012-03-26	34.42	34.98	34.21	34.98	1165335
2012-03-27	35.00	35.17	34.76	34.80	1027201
2012-03-28	34.77	34.87	34.00	34.17	963544
2012-03-29	33.85	34.27	33.69	34.19	1016519
2012-03-30	34.32	34.82	34.03	34.65	1603704
2012-04-02	34.53	34.99	34.37	34.50	2519731
2012-04-03	34.44	34.93	34.32	34.63	1292038
2012-04-04	34.30	35.13	34.30	34.92	1746582
2012-04-05	33.96	34.48	33.11	33.23	4465502
2012-04-09	32.75	33.00	32.29	32.78	2461008
2012-04-10	32.22	32.32	31.35	31.36	3312854
2012-04-11	31.46	31.85	31.38	31.74	2223342
2012-04-12	31.73	31.94	31.56	31.81	2021850
2012-04-13	31.72	31.90	31.24	31.31	1754541
2012-04-16	31.47	31.84	31.12	31.63	1156179
2012-04-17	31.83	32.39	31.65	32.24	1504695
2012-04-18	32.15	32.26	31.71	31.74	1429812
2012-04-19	31.74	31.89	30.89	31.26	1558497
2012-04-20	31.35	31.58	31.11	31.49	1494479
2012-04-23	31.21	31.33	30.85	31.17	1201810
2012-04-24	31.25	31.37	30.61	30.93	1490588
2012-04-25	31.26	31.58	30.91	31.25	1757141
2012-04-26	31.29	31.46	30.98	31.29	2316337
2012-04-27	31.35	31.50	31.15	31.29	1582994
2012-04-30	31.27	31.27	30.86	30.87	1976702
2012-05-01	30.87	31.51	30.84	30.99	2744789
2012-05-02	30.90	31.73	30.70	31.62	2544945
2012-05-03	30.93	30.93	30.09	30.43	3590085
2012-05-04	30.29	30.63	29.72	29.84	1607438
2012-05-07	29.79	29.97	29.60	29.84	1516838
2012-05-08	29.68	29.85	29.25	29.75	2632678
2012-05-09	29.39	29.81	29.16	29.42	1408026
2012-05-10	29.67	30.20	29.63	30.04	2114582
2012-05-11	29.78	30.11	29.59	29.59	1480301
2012-05-14	29.31	29.38	28.64	28.70	1363398
2012-05-15	28.63	28.93	28.43	28.48	2045426
2012-05-16	28.59	29.01	28.46	28.65	2574064
2012-05-17	28.68	28.72	28.02	28.02	2764153
2012-05-18	28.19	28.48	27.91	27.99	2075032
2012-05-21	28.04	28.58	27.75	28.47	1605257
2012-05-22	28.60	29.00	28.38	28.47	2077011
2012-05-23	28.33	28.94	28.05	28.85	1419777
2012-05-24	28.95	29.21	28.82	29.02	1837645
2012-05-25	29.07	29.30	29.00	29.11	1058578
2012-05-29	29.29	29.46	29.03	29.46	998762
2012-05-30	29.21	29.25	27.28	28.14	5244326
2012-05-31	28.07	28.41	27.75	28.21	2283682
2012-06-01	27.62	27.90	27.14	27.33	2404081
2012-06-04	27.46	27.54	26.79	27.38	1691009
2012-06-05	27.22	27.68	27.07	27.63	1498542
2012-06-06	27.84	28.46	27.80	28.46	1086312
2012-06-07	28.84	28.88	27.81	27.86	1796482
2012-06-08	27.72	28.24	27.46	28.15	3142539
2012-06-11	28.47	28.47	27.39	27.47	2638113
2012-06-12	27.59	27.75	26.85	27.50	2180383
2012-06-13	27.38	27.51	26.83	26.92	1492575
2012-06-14	27.03	27.52	26.89	27.34	1438018
2012-06-15	27.51	27.85	27.37	27.68	2382621
2012-06-18	27.43	27.76	27.04	27.63	1858717
2012-06-19	27.68	28.71	27.68	28.52	2211533
2012-06-20	28.49	28.59	27.89	27.90	2251090
2012-06-21	26.08	26.79	25.76	25.88	6993774
2012-06-22	25.76	26.01	25.47	25.73	4252342
2012-06-25	25.50	25.67	25.21	25.34	2853313
2012-06-26	25.34	25.73	25.23	25.49	2784876
2012-06-27	25.52	25.63	25.22	25.38	3135015
2012-06-28	25.39	25.41	24.83	25.22	4069701
2012-06-29	25.99	26.18	25.80	25.94	4653066
2012-07-02	26.05	26.19	25.79	26.10	2921841
2012-07-03	26.27	26.49	26.03	26.33	2898104
2012-07-05	26.37	26.97	26.17	26.79	2627599
2012-07-06	26.54	26.70	26.32	26.54	2218213
2012-07-09	26.50	26.57	26.18	26.35	1598988
2012-07-10	26.59	26.86	26.38	26.50	2151324
2012-07-11	26.44	26.50	26.02	26.13	1619249
2012-07-12	26.06	26.12	25.84	25.99	2145528
2012-07-13	26.04	26.37	25.97	26.30	1423020
2012-07-16	26.18	26.27	25.94	26.05	1091767
2012-07-17	26.07	26.32	25.91	26.25	1357586
2012-07-18	26.15	27.01	26.11	26.75	2381557
2012-07-19	26.80	27.56	26.69	27.28	2398477
2012-07-20	27.06	27.35	26.83	26.94	1775245
2012-07-23	26.44	27.30	26.22	27.21	1873600
2012-07-24	27.21	27.40	26.72	27.00	2550542
2012-07-25	27.14	27.22	26.68	26.75	2224010
2012-07-26	27.23	27.42	26.88	27.03	2007934
2012-07-27	27.28	28.10	27.19	28.00	1835475
2012-07-30	27.89	28.17	27.70	27.97	1765948
2012-07-31	27.86	27.92	27.57	27.83	2483501
2012-08-01	28.04	28.22	27.57	27.69	2506959
2012-08-02	27.36	27.69	26.60	26.94	2168050
2012-08-03	27.41	27.90	27.39	27.86	1147665
2012-08-06	28.04	28.50	27.98	28.44	1028362
2012-08-07	28.52	29.10	28.52	28.94	1367027
2012-08-08	28.74	29.14	28.74	28.91	1163100
2012-08-09	28.87	29.05	28.65	29.03	1397455
2012-08-10	28.97	28.99	28.67	28.99	741890
2012-08-13	28.91	28.95	28.60	28.86	1122686
2012-08-14	29.07	29.15	28.75	28.81	1435820
2012-08-15	28.81	29.33	28.77	29.30	1217308
2012-08-16	29.38	29.88	29.19	29.76	1217778
2012-08-17	29.80	30.06	29.72	29.98	1168171
2012-08-20	29.88	29.95	29.57	29.70	832255
2012-08-21	29.79	30.01	29.60	29.81	1585421
2012-08-22	29.79	30.02	29.65	29.90	1859379
2012-08-23	29.81	29.81	29.42	29.55	981625
2012-08-24	29.41	29.87	29.33	29.81	1000243
2012-08-27	29.95	29.99	29.58	29.67	856363
2012-08-28	29.57	29.81	29.36	29.68	1010262
2012-08-29	29.78	30.33	29.69	30.33	977306
2012-08-30	30.10	30.44	29.92	30.29	1182313
2012-08-31	30.54	30.68	30.38	30.59	1092700
2012-09-04	30.57	30.77	30.28	30.65	1301501
2012-09-05	30.62	31.63	30.42	31.62	2076878
2012-09-06	31.87	32.77	31.75	32.76	2925782
2012-09-07	32.78	33.28	32.23	32.24	2260213
2012-09-10	32.31	32.58	32.18	32.22	1912304
2012-09-11	32.21	32.56	32.12	32.21	1403256
2012-09-12	32.35	32.77	32.23	32.73	2137769
2012-09-13	32.74	33.38	32.44	33.34	1249786
2012-09-14	33.27	33.27	32.08	32.34	2972522
2012-09-17	32.25	32.29	31.72	31.93	2147615
2012-09-18	31.86	31.92	31.20	31.36	2553596
2012-09-19	31.51	32.09	31.38	31.97	2620055
2012-09-20	31.16	31.19	29.38	29.96	6454642
2012-09-21	30.06	30.15	29.22	29.28	3486446
2012-09-24	29.02	29.34	28.87	28.95	2023197
2012-09-25	29.00	29.32	28.45	28.45	2434375
2012-09-26	28.40	28.62	28.10	28.40	1530462
2012-09-27	28.44	28.59	28.21	28.38	1165586
2012-09-28	28.21	28.38	28.04	28.30	1741442
2012-10-01	28.36	28.91	28.35	28.42	1869068
2012-10-02	28.47	28.92	28.33	28.68	2302900
2012-10-03	28.71	28.82	28.29	28.32	1334761
2012-10-04	28.51	29.03	28.39	28.85	1848292
2012-10-05	29.06	29.69	29.05	29.19	1837391
2012-10-08	30.05	33.00	29.80	31.86	10037637
2012-10-09	31.79	32.21	31.53	31.62	3372504
2012-10-10	31.05	31.68	31.00	31.34	2408800
2012-10-11	31.58	31.87	31.19	31.25	1525922
2012-10-12	31.44	32.78	31.36	32.55	3728734
2012-10-15	32.65	33.00	32.14	32.99	2906317
2012-10-16	33.00	33.29	32.68	33.21	2955201
2012-10-17	33.13	33.66	32.97	33.55	2685921
2012-10-18	33.55	33.70	33.21	33.39	1356735
2012-10-19	33.56	33.98	33.27	33.30	3685132
2012-10-22	33.43	33.44	32.66	33.15	2384165
2012-10-23	32.86	33.28	32.67	33.06	2558343
2012-10-24	33.17	33.29	32.56	32.67	1610559
2012-10-25	33.00	33.09	32.35	32.78	1584848
2012-10-26	33.07	33.84	32.97	33.57	3169916
2012-10-31	33.57	34.00	33.31	33.75	1492436
2012-11-01	33.81	35.12	33.72	34.96	2615302
2012-11-02	35.50	36.00	34.54	34.68	2538995
2012-11-05	34.69	34.91	34.35	34.53	1478574
2012-11-06	35.39	36.15	34.63	34.73	3288812
2012-11-07	34.27	34.92	34.05	34.10	1714315
2012-11-08	34.10	34.55	33.78	33.88	2230164
2012-11-09	33.71	34.50	33.62	34.04	1740547
2012-11-12	34.11	34.61	33.79	33.88	1728955
2012-11-13	33.76	34.25	33.69	33.69	1676969
2012-11-14	33.88	34.17	32.96	33.04	1644852
2012-11-15	33.13	33.50	32.79	33.35	1575336
2012-11-16	33.40	33.74	33.10	33.31	2062724
2012-11-19	33.85	34.31	33.61	34.22	1776219
2012-11-20	34.16	34.44	33.74	34.25	1087875
2012-11-21	34.22	34.71	33.94	34.62	922297
2012-11-23	34.74	35.20	34.63	35.14	552312
2012-11-26	34.99	35.25	34.66	34.87	1184825
2012-11-27	34.75	35.74	34.62	35.27	1515503
2012-11-28	35.10	35.90	34.84	35.88	1566930
2012-11-29	36.33	36.39	35.89	36.24	1949469
2012-11-30	36.43	36.55	35.94	36.26	3141227
2012-12-03	36.60	36.65	35.96	35.99	2009346
2012-12-04	35.87	36.20	35.62	35.89	1359475
2012-12-05	35.86	35.96	34.58	35.39	2000673
2012-12-06	35.39	36.05	35.32	35.90	985885
2012-12-07	36.17	36.50	35.64	36.24	1914274
2012-12-10	36.16	36.51	36.00	36.24	1452590
2012-12-11	36.41	36.48	35.37	35.57	2485672
2012-12-12	35.82	35.97	35.01	35.26	2355513
2012-12-13	35.25	35.48	34.99	35.15	1507622
2012-12-14	34.95	35.28	34.88	35.07	1677558
2012-12-17	35.10	35.10	34.21	34.82	2397240
2012-12-18	34.97	35.49	34.81	35.12	2917420
2012-12-19	35.16	35.34	34.76	34.84	3181328
2012-12-20	36.78	38.24	36.55	37.97	7088636
2012-12-21	37.60	37.88	37.19	37.79	3112017
2012-12-24	37.41	37.56	37.00	37.50	1763931
2012-12-26	37.47	37.99	37.06	37.46	2586350
2012-12-27	37.46	37.60	37.03	37.29	2018765
2012-12-28	37.01	37.04	36.60	36.69	1704625
2012-12-31	36.57	37.61	36.41	37.54	2183630
2013-01-02	38.20	38.32	37.39	37.72	2597748
2013-01-03	37.82	38.31	37.52	37.94	2118846
2013-01-04	37.91	38.22	36.95	37.86	2194790
2013-01-07	37.57	37.75	37.14	37.21	1522534
2013-01-08	37.22	37.39	36.99	37.32	1137879
2013-01-09	37.34	37.77	37.34	37.67	1696151
2013-01-10	37.73	37.86	37.27	37.73	1900487
2013-01-11	37.69	37.77	37.18	37.50	945771
2013-01-14	37.50	37.69	37.02	37.48	672217
2013-01-15	37.27	38.20	37.23	37.91	2076196
2013-01-16	37.85	37.93	37.52	37.80	1274392
2013-01-17	37.96	38.51	37.94	38.30	1534426
2013-01-18	38.32	38.83	38.32	38.50	1832151
2013-01-22	38.44	38.56	37.95	38.55	1256335
2013-01-23	38.32	38.63	38.11	38.54	1192507
2013-01-24	38.69	39.50	38.44	38.74	1804885
2013-01-25	38.78	39.79	38.67	39.69	2030669
2013-01-28	39.67	40.11	39.42	39.78	1767590
2013-01-29	39.57	40.00	39.47	39.94	1835182
2013-01-30	39.85	39.95	38.99	39.13	1391432
2013-01-31	39.14	39.59	38.90	39.42	1055995
2013-02-01	39.46	39.59	38.93	39.25	1981637
2013-02-04	39.25	39.25	38.55	38.80	2413473
2013-02-05	39.00	39.99	38.94	39.78	1795015
2013-02-06	39.77	40.22	39.56	40.10	1500492
2013-02-07	39.42	39.75	38.76	39.39	2134733
2013-02-08	39.55	40.10	39.46	39.77	1398929
2013-02-11	40.00	40.02	39.44	39.61	982774
2013-02-12	39.55	39.65	39.34	39.62	1081139
2013-02-13	39.62	39.91	39.21	39.40	1165435
2013-02-14	39.23	39.95	39.17	39.72	1141655
2013-02-15	39.67	40.18	39.05	39.36	1999908
2013-02-19	39.51	40.16	39.36	40.05	1939517
2013-02-20	40.08	40.10	39.38	39.48	1680520
2013-02-21	39.33	39.33	38.43	38.50	1407771
2013-02-22	38.64	38.95	38.51	38.92	813139
2013-02-25	39.11	39.87	38.21	38.24	2636373
2013-02-26	38.35	38.58	37.81	38.32	1264083
2013-02-27	38.25	38.74	38.24	38.59	1207687
2013-02-28	38.62	39.08	38.40	38.41	1393890
2013-03-01	38.15	38.67	38.13	38.38	1179907
2013-03-04	38.42	39.95	38.39	39.41	1625045
2013-03-05	39.61	40.36	39.61	40.24	998844
2013-03-06	40.40	41.65	40.34	40.65	2321892
2013-03-07	40.73	41.00	40.57	40.91	1091930
2013-03-08	41.15	41.44	40.86	41.41	1073426
2013-03-11	41.29	41.55	41.18	41.37	1177780
2013-03-12	41.35	41.55	41.11	41.22	929666
2013-03-13	41.26	41.69	41.14	41.33	1037278
2013-03-14	41.39	41.59	41.20	41.47	699148
2013-03-15	41.30	41.94	40.90	41.66	1709235
2013-03-18	41.33	41.82	41.21	41.56	1078886
2013-03-19	41.58	41.77	40.79	41.04	1098675
2013-03-20	41.31	41.77	40.83	41.07	1550416
2013-03-21	40.90	41.08	40.11	40.18	1092038
2013-03-22	40.37	40.52	40.14	40.35	960949
2013-03-25	40.50	40.66	40.21	40.31	807096
2013-03-26	40.46	40.87	40.33	40.84	927815
2013-03-27	40.63	41.16	40.40	41.12	885005
2013-03-28	41.14	41.72	41.04	41.70	1659435
2013-04-01	41.67	41.84	40.94	41.18	1469560
2013-04-02	41.50	41.81	41.30	41.49	1500246
2013-04-03	42.00	42.45	40.70	40.70	2686320
2013-04-04	40.53	41.11	40.48	41.11	1160189
2013-04-05	40.59	41.43	40.34	41.35	1079639
2013-04-08	41.37	42.45	41.37	42.38	1486076
2013-04-09	42.56	42.79	41.60	41.68	2023385
2013-04-10	42.07	43.42	41.75	43.31	3658350
2013-04-11	43.72	45.28	43.72	45.20	2923510
2013-04-12	44.53	44.53	43.59	43.99	2763085
2013-04-15	43.85	43.91	42.09	42.09	2683473
2013-04-16	42.48	42.72	42.10	42.45	2820785
2013-04-17	42.03	42.03	40.52	41.53	4117496
2013-04-18	41.73	41.92	40.68	41.17	2312511
2013-04-19	41.37	42.79	40.93	42.76	3387903
2013-04-22	42.88	43.43	42.48	43.39	1938747
2013-04-23	43.73	44.17	43.50	44.10	1715054
2013-04-24	44.29	44.61	43.96	44.49	1267260
2013-04-25	44.76	45.30	44.76	45.00	2351426
2013-04-26	45.00	45.06	44.59	44.82	925183
2013-04-29	45.00	45.16	44.77	45.12	1682777
2013-04-30	45.96	46.84	45.75	46.04	3733530
2013-05-01	45.82	46.16	45.14	45.20	1609220
2013-05-02	45.32	46.04	45.10	46.00	1100007
2013-05-03	46.47	46.66	45.98	46.23	1468033
2013-05-06	46.22	46.43	45.93	46.25	1075892
2013-05-07	46.18	46.86	45.80	46.82	1163362
2013-05-08	46.66	47.14	46.56	47.09	1223411
2013-05-09	47.04	47.22	46.56	47.11	967018
2013-05-10	47.18	47.51	46.72	46.98	1127217
2013-05-13	46.88	47.21	46.65	47.07	915501
2013-05-14	47.36	48.22	47.36	48.07	1390290
2013-05-15	48.01	48.71	47.98	48.42	1472447
2013-05-16	48.30	48.86	47.57	47.72	1638942
2013-05-17	47.87	48.71	47.78	48.67	1062912
2013-05-20	47.84	48.02	47.50	47.84	1973230
2013-05-21	47.91	48.54	47.84	48.28	1326978
2013-05-22	48.27	48.63	47.13	47.42	1106886
2013-05-23	46.92	47.14	46.50	47.05	1282681
2013-05-24	46.67	47.01	46.43	46.71	1619929
2013-05-28	47.42	48.10	46.84	46.94	1726712
2013-05-29	46.59	46.94	46.31	46.67	1289723
2013-05-30	46.99	47.45	46.72	46.91	1470617
2013-05-31	46.82	47.68	46.61	46.77	1661051
2013-06-03	46.70	46.90	45.69	46.89	1284197
2013-06-04	46.78	47.56	45.83	46.12	1540292
2013-06-05	46.05	46.45	45.37	45.53	1228195
2013-06-06	45.59	46.55	45.37	46.53	1327050
2013-06-07	46.89	47.24	46.69	47.20	1337055
2013-06-10	47.20	47.45	46.70	47.09	1458434
2013-06-11	46.61	46.77	46.08	46.60	1086741
2013-06-12	46.96	47.10	45.85	45.88	782848
2013-06-13	45.85	47.09	45.78	46.99	993209
2013-06-14	46.82	47.31	46.37	46.41	1145091
2013-06-17	46.88	47.33	46.69	47.12	1118572
2013-06-18	47.18	48.30	46.81	48.21	1120866
2013-06-19	48.22	48.41	47.44	47.47	1211154
2013-06-20	47.07	47.19	44.25	44.57	3446515
2013-06-21	47.60	48.10	42.21	44.59	8563397
2013-06-24	44.00	44.71	43.42	43.99	2270501
2013-06-25	44.37	44.74	44.04	44.36	1715015
2013-06-26	44.94	45.98	44.87	45.89	2230714
2013-06-27	46.26	46.84	46.22	46.70	1482350
2013-06-28	46.60	46.89	46.16	46.16	2662758
2013-07-01	46.66	47.14	46.27	46.69	1324531
2013-07-02	46.66	47.24	46.28	46.52	837284
2013-07-03	46.37	46.99	46.28	46.80	481736
2013-07-05	47.16	47.48	46.65	47.33	578057
2013-07-08	47.84	48.64	47.79	48.08	1274814
2013-07-09	48.43	48.88	48.13	48.67	1069713
2013-07-10	48.64	48.66	47.99	48.53	1189623
2013-07-11	49.24	49.24	48.31	48.43	1111852
2013-07-12	48.45	48.71	47.95	48.00	1237278
2013-07-15	47.99	48.44	47.67	47.73	1110191
2013-07-16	47.84	47.99	47.25	47.63	963269
2013-07-17	47.85	47.99	47.58	47.86	655129
2013-07-18	47.89	48.36	47.86	47.99	701666
2013-07-19	48.04	48.11	47.81	47.84	730389
2013-07-22	47.90	48.46	47.82	48.39	598520
2013-07-23	48.45	48.87	47.88	48.05	609377
2013-07-24	48.19	48.30	47.02	47.17	986387
2013-07-25	47.01	47.39	46.49	46.75	1431569
2013-07-26	46.55	47.81	46.51	47.78	903386
2013-07-29	47.67	47.94	47.45	47.66	518445
2013-07-30	47.93	48.31	47.78	48.26	886353
2013-07-31	48.40	49.81	48.40	49.04	1619201
2013-08-01	49.51	49.84	49.38	49.73	1030612
2013-08-02	49.50	49.57	48.95	49.57	888045
2013-08-05	49.46	49.63	49.24	49.40	742681
2013-08-06	49.39	49.51	48.82	49.24	769010
2013-08-07	49.10	49.13	48.23	48.34	693494
2013-08-08	48.66	49.36	48.35	49.27	1012421
2013-08-09	49.17	49.69	48.97	49.38	785975
2013-08-12	49.07	49.65	48.81	49.51	660664
2013-08-13	49.59	50.00	49.29	49.74	521308
2013-08-14	49.59	50.00	49.56	49.61	541741
2013-08-15	49.12	49.17	48.05	48.08	673148
2013-08-16	47.89	48.43	47.48	47.48	918663
2013-08-19	47.50	47.88	47.12	47.19	829404
2013-08-20	47.26	48.41	47.26	48.28	663115
2013-08-21	48.08	48.42	47.51	47.86	636174
2013-08-22	47.87	48.81	47.71	48.55	723461
2013-08-23	48.75	48.90	48.33	48.86	639417
2013-08-26	48.86	49.40	48.80	48.84	685311
2013-08-27	48.09	48.17	47.31	47.34	697360
2013-08-28	47.34	47.95	47.16	47.72	413787
2013-08-29	47.49	48.30	47.25	48.05	404460
2013-08-30	48.08	48.21	47.31	47.56	614806
2013-09-03	48.25	48.72	47.60	48.02	606576
2013-09-04	48.15	49.23	47.84	49.05	887368
2013-09-05	49.05	50.64	48.91	49.99	1854694
2013-09-06	50.22	51.72	49.94	51.21	2005465
2013-09-09	51.31	51.48	50.73	51.35	1077540
2013-09-10	51.73	52.27	51.54	52.05	1305681
2013-09-11	52.16	52.25	51.73	51.76	954746
2013-09-12	51.62	51.78	50.94	51.12	821923
2013-09-13	51.24	51.44	51.04	51.08	554615
2013-09-16	51.72	51.81	50.78	50.92	1109827
2013-09-17	50.89	51.20	50.64	50.98	1062387
2013-09-18	51.07	51.35	50.31	51.13	1754061
2013-09-19	51.32	51.55	51.18	51.25	1378788
2013-09-20	51.40	51.88	51.05	51.19	1863153
2013-09-23	51.21	51.40	49.99	50.01	2399601
2013-09-24	52.00	52.47	50.21	51.79	4687381
2013-09-25	51.06	51.12	49.64	49.80	2114147
2013-09-26	49.80	50.02	49.20	49.49	1527374
2013-09-27	49.23	49.53	49.04	49.22	814560
2013-09-30	48.78	48.81	48.31	48.47	1871870
2013-10-01	48.57	49.15	48.47	48.80	1131970
2013-10-02	48.30	48.85	47.46	48.85	1538094
2013-10-03	48.85	49.05	47.88	48.04	1206204
2013-10-04	47.98	48.50	47.56	48.31	1220547
2013-10-07	48.48	49.37	48.28	48.28	2227870
2013-10-08	48.28	48.44	46.39	46.42	2417802
2013-10-09	46.60	46.74	45.91	46.27	1106844
2013-10-10	46.82	47.34	46.69	47.29	1021170
2013-10-11	47.34	47.95	47.02	47.93	1221845
2013-10-14	47.47	48.45	47.47	48.41	1479934
2013-10-15	48.25	48.34	47.35	47.50	1453963
2013-10-16	48.01	48.45	47.72	48.32	1224332
2013-10-17	48.11	48.95	48.03	48.87	1175899
2013-10-18	49.02	49.44	48.66	48.74	1041494
2013-10-21	48.54	48.76	47.98	48.75	1163845
2013-10-22	48.87	49.29	48.20	48.39	896405
2013-10-23	48.07	48.19	47.11	47.51	1017003
2013-10-24	47.50	48.06	47.40	47.79	869577
2013-10-25	47.80	48.00	47.29	47.76	865713
2013-10-28	47.75	47.78	47.18	47.53	1096226
2013-10-29	47.66	47.83	47.02	47.49	890314
2013-10-30	47.61	47.80	46.95	47.20	894097
2013-10-31	47.13	47.26	46.55	46.99	1415822
2013-11-01	47.01	48.18	47.01	47.82	1476831
2013-11-04	48.05	49.10	48.00	48.60	1268673
2013-11-05	48.21	49.25	48.13	48.74	1248311
2013-11-06	48.89	49.17	48.32	48.83	788047
2013-11-07	49.12	49.24	47.46	47.52	1044904
2013-11-08	47.46	47.99	47.27	47.56	1038395
2013-11-11	47.46	48.79	47.17	48.76	1084360
2013-11-12	48.62	49.42	48.46	49.03	1319767
2013-11-13	48.82	49.72	48.63	49.71	1047094
2013-11-14	49.68	49.80	49.11	49.57	731868
2013-11-15	49.51	49.95	49.37	49.94	1330179
2013-11-18	50.00	50.37	49.01	49.10	1538788
2013-11-19	49.10	49.42	48.58	48.83	1144617
2013-11-20	48.84	49.26	48.48	48.63	1156793
2013-11-21	48.90	49.62	48.66	49.28	1103652
2013-11-22	49.30	49.74	49.10	49.69	925206
2013-11-25	50.00	50.50	49.95	50.09	978806
2013-11-26	50.01	50.82	49.96	50.11	1189635
2013-11-27	50.33	50.58	50.14	50.45	527081
2013-11-29	50.64	51.00	50.26	50.35	542541
2013-12-02	50.39	52.09	50.10	51.51	1752118
2013-12-03	51.30	51.68	50.69	51.17	1317185
2013-12-04	51.00	51.47	50.12	50.69	1514565
2013-12-05	50.70	51.45	50.44	50.80	936506
2013-12-06	51.40	51.49	50.55	51.20	1299450
2013-12-09	51.48	52.63	51.27	51.95	1518280
2013-12-10	51.94	52.50	51.87	52.09	1031856
2013-12-11	52.07	52.23	51.17	51.26	996909
2013-12-12	51.26	51.32	50.76	51.09	965230
2013-12-13	51.17	51.34	50.78	50.95	606387
2013-12-16	51.16	52.22	51.16	51.83	1112876
2013-12-17	51.93	51.93	51.32	51.75	895033
2013-12-18	51.73	52.63	51.28	52.52	1789050
2013-12-19	52.51	53.08	52.21	53.05	1630676
2013-12-20	50.25	50.67	47.52	48.08	8382755
2013-12-23	48.46	48.66	47.28	47.44	3418770
2013-12-24	47.71	47.82	46.90	47.60	1222753
2013-12-26	47.79	48.15	47.37	47.47	1270883
2013-12-27	47.49	47.49	46.80	46.93	1285959
2013-12-30	46.92	47.27	46.61	47.10	1318028
2013-12-31	47.10	47.24	46.68	47.02	1165103
2014-01-02	47.02	47.25	46.57	46.90	1325121
2014-01-03	46.84	46.91	46.11	46.44	1457796
2014-01-06	46.55	46.63	45.56	45.81	2399414
2014-01-07	46.44	46.45	44.63	45.34	4122684
2014-01-08	45.22	45.39	44.70	45.25	2674569
2014-01-09	45.35	45.70	44.97	45.10	2434251
2014-01-10	45.10	46.10	44.63	45.97	4279740
2014-01-13	45.70	45.97	45.12	45.22	2312135
2014-01-14	45.46	46.05	45.39	45.67	1578956
2014-01-15	45.70	45.77	44.77	44.86	2185781
2014-01-16	44.74	44.94	43.90	44.66	3553422
2014-01-17	44.78	45.31	44.68	45.19	2448611
2014-01-21	45.25	45.47	44.82	45.03	1445163
2014-01-22	45.03	45.20	44.65	44.93	1667954
2014-01-23	44.75	45.01	44.57	44.77	3030668
2014-01-24	44.44	44.76	44.33	44.57	2866786
2014-01-27	44.58	44.97	44.38	44.81	2505156
2014-01-28	44.72	45.06	44.66	44.95	1921323
2014-01-29	44.76	45.12	44.68	44.73	3499897
2014-01-30	44.97	45.19	44.77	45.05	1998881
2014-01-31	44.51	45.36	44.50	45.11	1896937
2014-02-03	45.37	46.90	45.29	45.76	5084520
2014-02-04	45.83	46.10	45.43	45.70	1943261
2014-02-05	45.38	46.32	45.10	46.20	1903198
2014-02-06	46.09	47.23	45.93	47.15	2010700
2014-02-07	47.22	47.55	47.07	47.54	1767623
2014-02-10	47.42	47.54	46.91	47.22	1419807
2014-02-11	47.04	47.65	47.02	47.52	1312994
2014-02-12	47.52	47.72	46.90	47.02	958156
2014-02-13	46.79	47.44	46.43	47.36	1189444
2014-02-14	47.22	47.61	47.17	47.29	923200
2014-02-18	47.29	47.64	47.08	47.23	1203307
2014-02-19	47.38	48.00	47.34	47.37	1279812
2014-02-20	47.39	47.71	46.90	47.33	1632260
2014-02-21	47.24	47.37	46.89	47.05	1993561
2014-02-24	47.05	48.08	47.05	47.89	1481510
2014-02-25	47.90	48.41	47.79	48.18	1022765
2014-02-26	48.26	48.58	47.90	48.29	1549634
2014-02-27	47.99	48.69	47.86	48.68	1300696
2014-02-28	48.63	48.75	48.10	48.43	920182
2014-03-03	47.96	48.32	47.69	48.13	821143
2014-03-04	48.64	49.44	48.64	49.43	1423916
2014-03-05	49.31	49.68	48.95	49.10	1308489
2014-03-06	49.15	49.24	48.65	48.95	1818666
2014-03-07	49.11	49.43	48.39	48.60	1796834
2014-03-10	48.60	49.05	48.31	48.84	1879103
2014-03-11	48.89	49.04	48.48	48.53	1779651
2014-03-12	47.74	48.25	47.36	47.64	2333764
2014-03-13	47.87	48.15	46.94	47.14	1183254
2014-03-14	47.09	47.39	46.89	47.21	1544388
2014-03-17	47.48	47.79	47.36	47.56	941503
2014-03-18	47.55	48.01	47.53	47.91	841229
2014-03-19	48.01	48.29	47.02	47.35	1037336
2014-03-20	46.99	47.54	46.93	47.39	930330
2014-03-21	47.73	48.55	47.55	48.42	1988816
2014-03-24	48.50	48.67	47.31	47.52	1183705
2014-03-25	47.73	47.77	46.41	46.54	1447825
2014-03-26	46.65	46.66	45.13	45.32	2600089
2014-03-27	45.37	45.56	44.90	45.45	1582500
2014-03-28	45.49	46.02	45.41	45.67	1101425
2014-03-31	45.81	47.20	45.75	46.80	2346592
2014-04-01	47.00	47.63	46.97	47.50	1101181
2014-04-02	47.47	48.14	47.40	47.88	1314953
2014-04-03	47.91	48.30	47.14	47.56	3010029
2014-04-04	46.00	46.84	45.24	45.56	4239379
2014-04-07	45.45	45.64	43.38	43.68	2965355
2014-04-08	43.52	44.69	43.40	44.46	1736575
2014-04-09	44.46	45.20	44.46	45.04	1503867
2014-04-10	45.01	45.46	43.68	43.76	2399762
2014-04-11	43.40	43.68	42.66	42.88	2922855
2014-04-14	43.24	43.91	42.98	43.32	2191745
2014-04-15	43.34	43.48	42.54	43.37	1793099
2014-04-16	43.65	44.03	43.51	43.81	1064506
2014-04-17	43.76	44.66	43.76	44.44	1555434
2014-04-21	44.28	44.58	43.69	43.72	1441712
2014-04-22	43.74	44.17	43.49	43.51	1708950
2014-04-23	43.49	43.92	43.20	43.25	1581864
2014-04-24	43.38	43.70	43.05	43.54	1646793
2014-04-25	43.42	43.49	42.79	42.98	937068
2014-04-28	43.24	43.51	42.82	43.17	2517148
2014-04-29	43.19	43.84	43.14	43.68	1234058
2014-04-30	43.64	43.83	43.40	43.78	1278282
2014-05-01	43.87	44.58	43.81	44.48	1744332
2014-05-02	44.50	45.05	44.50	44.86	1127175
2014-05-05	44.54	45.02	44.24	44.30	1180721
2014-05-06	43.64	43.82	43.00	43.63	2938242
2014-05-07	43.80	44.34	43.60	44.11	2787204
2014-05-08	44.06	45.10	43.99	44.60	1910515
2014-05-09	44.64	45.04	44.39	44.98	1115617
2014-05-12	45.12	45.71	45.12	45.61	815687
2014-05-13	45.62	45.89	45.43	45.49	1451598
2014-05-14	45.47	45.50	44.72	44.80	939562
2014-05-15	44.60	44.71	43.85	44.19	1225158
2014-05-16	44.19	44.77	44.19	44.52	882937
2014-05-19	44.29	44.84	44.28	44.56	1079833
2014-05-20	44.37	44.37	43.73	43.88	1291121
2014-05-21	44.11	44.51	43.72	44.34	968059
2014-05-22	44.26	44.92	44.22	44.53	943518
2014-05-23	44.67	44.84	44.58	44.70	579738
2014-05-27	44.87	45.44	44.87	45.08	1171798
2014-05-28	45.01	45.25	44.84	44.88	1051877
2014-05-29	45.01	45.23	44.81	44.98	958433
2014-05-30	44.83	45.10	44.30	44.31	1515384
2014-06-02	44.38	44.50	43.99	44.30	1485868
2014-06-03	44.14	45.67	44.09	45.51	2101927
2014-06-04	45.35	46.23	45.27	46.01	1809949
2014-06-05	46.01	46.27	45.93	46.11	1345881
2014-06-06	46.09	46.57	46.09	46.43	1579446
2014-06-09	46.39	46.50	46.15	46.27	1136884
2014-06-10	46.21	46.39	46.00	46.11	853664
2014-06-11	45.98	46.08	45.63	45.72	945538
2014-06-12	45.53	45.56	43.86	43.87	2470185
2014-06-13	43.87	44.28	43.80	44.19	1182972
2014-06-16	44.23	44.51	43.89	44.30	1709815
2014-06-17	44.24	44.64	44.01	44.29	2965096
2014-06-18	44.23	45.00	44.06	44.95	1183978
2014-06-19	45.25	45.32	44.76	45.28	2460785
2014-06-20	51.90	53.67	50.72	52.75	12147800
2014-06-23	51.63	52.32	50.68	51.91	4569633
2014-06-24	51.00	51.42	49.89	50.07	4010597
2014-06-25	50.02	50.29	49.73	50.01	2185557
2014-06-26	50.30	51.62	50.22	51.57	2100263
2014-06-27	51.29	52.33	51.21	51.88	2331736
2014-06-30	51.60	52.16	51.53	52.01	1479080
2014-07-01	52.09	52.42	51.76	52.16	1688474
2014-07-02	52.05	52.74	52.05	52.60	1194938
2014-07-03	52.70	53.15	52.42	52.95	822258
2014-07-07	52.90	52.90	52.38	52.55	1004043
2014-07-08	52.32	52.50	51.81	52.17	1466503
2014-07-09	52.30	53.70	52.22	53.44	2567462
2014-07-10	52.52	52.60	51.94	52.43	2128323
2014-07-11	52.49	52.73	51.71	52.19	2045667
2014-07-14	52.63	52.73	52.29	52.46	1056739
2014-07-15	52.23	52.71	52.00	52.45	1372088
2014-07-16	52.57	52.94	52.38	52.59	1087413
2014-07-17	52.21	52.45	51.03	51.10	1462268
2014-07-18	51.53	52.19	51.44	52.15	800851
2014-07-21	51.67	51.97	51.29	51.66	963907
2014-07-22	51.82	51.82	51.17	51.32	895388
2014-07-23	51.41	51.41	50.74	50.84	1544595
2014-07-24	51.03	51.33	50.77	50.92	1133959
2014-07-25	50.68	50.72	50.18	50.42	1225560
2014-07-28	50.51	50.56	49.81	49.94	1172539
2014-07-29	50.06	50.29	49.43	49.43	1237807
2014-07-30	49.64	50.16	49.56	50.06	1492677
2014-07-31	49.51	49.97	48.64	48.81	1185920
2014-08-01	48.99	50.95	48.99	49.96	2033638
2014-08-04	49.96	50.85	49.85	50.68	1625419
2014-08-05	50.24	50.41	49.49	49.68	1267123
2014-08-06	49.46	50.45	49.45	50.03	732213
2014-08-07	50.19	50.32	49.28	49.39	698156
2014-08-08	49.48	50.63	49.48	50.57	749120
2014-08-11	50.62	50.94	50.34	50.60	618812
2014-08-12	50.43	50.70	49.89	50.00	558999
2014-08-13	49.43	50.04	49.39	49.81	748841
2014-08-14	49.95	50.84	49.91	50.70	947951
2014-08-15	50.86	50.93	49.90	50.40	832971
2014-08-18	50.60	51.20	50.59	50.92	672562
2014-08-19	50.99	51.29	50.87	50.96	659886
2014-08-20	50.62	51.37	50.51	51.25	790099
2014-08-21	51.39	51.45	50.79	51.08	913704
2014-08-22	51.09	51.36	50.63	51.26	1074093
2014-08-25	51.54	51.77	51.08	51.57	828259
2014-08-26	51.65	52.00	51.55	51.86	949622
2014-08-27	51.97	52.11	51.77	52.00	677976
2014-08-28	51.09	52.17	50.94	51.96	610158
2014-08-29	51.98	52.51	51.88	52.40	839703
2014-09-02	52.40	52.95	51.78	51.88	1350403
2014-09-03	52.27	52.92	51.95	52.80	1558374
2014-09-04	52.99	53.59	52.90	53.34	1683744
2014-09-05	53.28	53.77	53.04	53.71	1361319
2014-09-08	53.65	54.28	52.81	52.84	1239938
2014-09-09	52.60	52.72	51.94	52.24	1022119
2014-09-10	52.32	52.37	51.72	52.10	943861
2014-09-11	51.76	52.66	51.76	52.54	1482015
2014-09-12	52.58	53.23	52.39	52.53	1343636
2014-09-15	52.25	52.76	51.95	52.05	1569945
2014-09-16	51.77	52.53	51.49	52.13	1472895
2014-09-17	52.77	53.93	52.49	53.35	2162772
2014-09-18	53.57	53.65	53.20	53.52	1396990
2014-09-19	53.87	54.01	53.25	53.57	1872676
2014-09-22	53.51	53.83	52.72	52.81	2688173
2014-09-23	49.14	49.70	47.05	47.80	10022039
2014-09-24	47.77	48.79	47.77	48.48	3258064
2014-09-25	48.21	48.31	47.06	47.52	2645408
2014-09-26	47.66	47.84	47.12	47.50	1457717
2014-09-29	47.11	47.50	46.84	47.11	1504464
2014-09-30	47.05	47.05	46.44	46.45	2295837
2014-10-01	46.39	46.42	45.24	45.31	2683509
2014-10-02	46.13	46.20	45.26	46.05	2651415
2014-10-03	46.33	47.26	46.26	46.83	2458379
2014-10-06	46.89	47.41	46.76	46.90	1845756
2014-10-07	46.76	47.26	46.44	46.44	2477234
2014-10-08	46.39	47.49	46.16	47.42	1884641
2014-10-09	47.13	47.73	46.29	46.30	2100438
2014-10-10	46.25	46.42	45.40	45.60	1919686
2014-10-13	45.27	45.28	43.82	43.90	4994065
2014-10-14	44.12	45.22	43.87	44.58	2719901
2014-10-15	43.84	45.32	43.27	45.06	2641609
2014-10-16	44.51	46.44	44.34	45.88	3308728
2014-10-17	46.34	47.43	46.23	46.71	2546155
2014-10-20	46.58	47.50	46.58	47.08	1643812
2014-10-21	47.38	48.91	47.31	48.80	2689005
2014-10-22	48.71	49.94	48.27	48.33	2904761
2014-10-23	49.58	53.31	49.58	52.73	6202877
2014-10-24	52.71	53.91	52.32	53.58	2161516
2014-10-27	53.56	54.97	53.56	54.77	2466200
2014-10-28	55.00	56.45	54.84	55.74	3067397
2014-10-29	55.89	55.89	54.32	54.96	2808546
2014-10-30	54.89	55.93	54.81	55.76	1576159
2014-10-31	56.64	56.87	55.65	55.91	2376713
2014-11-03	55.88	56.87	55.88	56.32	1709447
2014-11-04	55.91	56.07	54.92	55.43	1648568
2014-11-05	55.90	56.68	55.46	56.57	1340554
2014-11-06	56.13	56.63	55.25	56.26	2550207
2014-11-07	56.39	56.45	55.51	55.64	2280639
2014-11-10	55.64	56.35	55.50	56.08	1337299
2014-11-11	55.90	56.14	55.52	55.74	1207553
2014-11-12	55.47	56.07	55.10	55.90	1358646
2014-11-13	56.12	56.53	55.82	56.10	323685
2014-11-14	55.80	55.98	55.44	55.65	1347316
2014-11-17	54.24	55.08	54.04	54.66	2004425
2014-11-18	54.73	55.43	54.37	55.13	1148387
2014-11-19	55.19	55.46	54.79	55.03	1135976
2014-11-20	54.82	55.67	54.82	55.05	1183423
2014-11-21	55.67	56.36	55.18	56.09	1657179
2014-11-24	56.21	56.71	56.00	56.31	990323
2014-11-25	56.46	57.19	56.35	56.71	1522489
2014-11-26	56.86	56.90	55.99	56.25	862125
2014-11-28	56.52	57.28	56.26	56.98	610861
2014-12-01	56.64	56.64	55.86	56.14	1509910
2014-12-02	57.81	58.34	56.69	57.10	2328126
2014-12-03	56.53	58.90	56.53	58.73	1870492
2014-12-04	58.42	59.75	58.29	59.32	1797078
2014-12-05	59.15	59.18	58.60	59.07	1337584
2014-12-08	58.87	59.40	58.25	58.48	1417532
2014-12-09	57.98	59.55	57.93	59.45	1583068
2014-12-10	59.17	59.65	58.67	58.90	1466622
2014-12-11	59.02	60.66	59.02	59.51	2033824
2014-12-12	58.94	60.09	58.26	58.30	1843189
2014-12-15	58.82	59.26	57.82	58.84	2188932
2014-12-16	58.84	59.28	58.22	58.23	2752754
2014-12-17	58.25	60.33	58.16	60.11	2397689
2014-12-18	60.42	60.55	59.22	60.53	3831629
2014-12-19	65.57	67.43	64.66	67.32	6684365
2014-12-22	67.32	68.71	67.17	67.85	4509672
2014-12-23	67.66	68.31	67.44	67.76	3969959
2014-12-24	67.82	68.06	67.53	67.61	807057
2014-12-26	67.80	68.31	67.23	67.61	845518
2014-12-29	67.29	67.96	67.02	67.87	1029515
2014-12-30	67.38	67.86	67.08	67.24	1092594
2014-12-31	67.52	67.95	66.51	66.58	1620659
2015-01-02	67.04	67.71	65.86	66.47	2151075
2015-01-05	66.01	66.31	64.10	64.58	2119945
2015-01-06	64.97	65.08	63.06	63.77	2366511
2015-01-07	64.45	64.80	63.79	64.78	1654036
2015-01-08	65.66	66.30	65.48	66.09	1514306
2015-01-09	65.88	66.01	64.90	65.04	1544921
2015-01-12	64.93	65.23	64.18	64.35	1434314
2015-01-13	65.06	65.72	63.77	64.27	1274466
2015-01-14	63.98	64.08	62.58	63.42	1783388
2015-01-15	64.04	64.94	62.18	62.23	1286540
2015-01-16	61.93	63.56	61.83	63.51	1704731
2015-01-20	63.55	63.71	62.12	62.81	1151445
2015-01-21	62.60	63.36	62.21	63.01	1231013
2015-01-22	63.29	64.44	62.76	64.24	1084829
2015-01-23	64.38	65.85	64.27	64.87	1621444
2015-01-26	64.75	65.42	64.24	64.77	1397435
2015-01-27	63.90	64.51	63.39	63.70	1404976
2015-01-28	64.11	64.38	62.42	62.53	1172736
2015-01-29	62.60	63.45	62.22	63.31	918569
2015-01-30	62.70	63.20	62.02	62.10	1164474
2015-02-02	62.21	62.59	60.83	62.53	1253846
2015-02-03	63.20	63.91	62.75	63.75	1640122
2015-02-04	63.61	64.82	63.45	64.46	1567814
2015-02-05	64.66	64.98	64.24	64.53	1384175
2015-02-06	64.54	64.97	64.14	64.42	853446
2015-02-09	63.96	65.01	63.81	64.55	1333097
2015-02-10	65.05	65.74	64.90	65.67	1621325
2015-02-11	65.42	66.08	64.77	65.97	1380837
2015-02-12	66.04	66.67	65.51	66.58	1066382
2015-02-13	66.51	67.73	66.51	67.68	1284003
2015-02-17	67.66	68.08	67.01	67.48	1013351
2015-02-18	67.17	67.69	66.89	67.51	1041225
2015-02-19	67.55	68.41	67.34	68.30	1081883
2015-02-20	68.22	68.33	66.98	68.13	1143772
2015-02-23	68.20	68.33	67.26	67.61	584941
2015-02-24	66.60	67.67	65.87	67.28	876109
2015-02-25	67.41	68.15	67.40	68.10	686525
2015-02-26	68.12	68.30	67.57	67.73	870420
2015-02-27	67.75	67.98	66.99	67.11	878880
2015-03-02	67.32	68.23	67.15	67.77	1394803
2015-03-03	67.69	67.69	66.95	67.39	898628
2015-03-04	65.86	66.00	64.54	64.69	1739882
2015-03-05	64.69	65.02	64.53	64.62	1296591
2015-03-06	64.12	64.63	62.89	63.00	2098793
2015-03-09	62.84	63.45	62.46	63.20	1646239
2015-03-10	62.72	63.00	62.15	62.15	1753801
2015-03-11	62.23	62.45	61.98	62.00	1633685
2015-03-12	62.30	62.95	62.15	62.45	2225547
2015-03-13	62.67	63.42	62.31	63.32	1460891
2015-03-16	63.73	64.40	63.73	64.18	1474687
2015-03-17	63.96	64.86	63.85	64.72	1642928
2015-03-18	64.69	66.00	64.16	65.48	1197315
2015-03-19	65.21	65.83	65.16	65.64	976580
2015-03-20	66.14	66.69	65.52	66.55	2390812
2015-03-23	66.50	66.98	66.24	66.45	1034432
2015-03-24	66.40	67.84	66.23	67.30	1623359
2015-03-25	67.23	67.45	66.18	66.35	2103637
2015-03-26	65.87	66.19	65.26	65.80	1862781
2015-03-27	65.74	66.81	65.66	66.69	1824395
2015-03-30	67.19	69.29	66.97	69.22	1894570
2015-03-31	69.19	69.60	68.75	69.01	3272650
2015-04-01	69.01	69.21	67.67	68.39	2713463
2015-04-02	71.98	75.40	71.97	74.73	9037218
2015-04-06	74.16	75.22	73.77	73.95	3105924
2015-04-07	73.95	74.25	73.28	73.42	2881281
2015-04-08	73.62	74.07	73.36	74.07	2574709
2015-04-09	74.00	74.55	73.40	74.11	1486638
2015-04-10	74.01	74.14	73.11	73.19	1175008
2015-04-13	73.34	73.74	72.91	73.01	1241775
2015-04-14	72.82	73.09	71.86	72.46	887131
2015-04-15	72.57	72.92	72.38	72.40	1016502
2015-04-16	72.42	72.45	71.57	71.68	926642
2015-04-17	71.22	71.39	70.13	70.61	1418052
2015-04-20	70.97	71.25	70.77	70.97	1264952
2015-04-21	71.33	71.91	70.75	70.88	1175783
2015-04-22	71.20	71.52	70.46	70.84	1366810
2015-04-23	70.78	71.05	70.30	70.72	1024588
2015-04-24	70.83	70.83	69.81	69.97	845487
2015-04-27	70.00	70.22	68.74	68.81	941495
2015-04-28	68.96	69.61	68.35	69.39	1221841
2015-04-29	69.21	69.28	68.37	68.76	947488
2015-04-30	68.44	68.83	67.69	68.11	1416418
2015-05-01	68.25	69.82	68.17	69.81	1296019
2015-05-04	70.05	71.36	69.93	71.33	1611038
2015-05-05	71.11	71.84	70.21	70.30	1637321
2015-05-06	70.35	70.71	69.40	69.97	1337090
2015-05-07	69.93	71.03	69.78	70.84	1240268
2015-05-08	71.56	72.14	71.46	71.53	1105094
2015-05-11	71.35	72.25	71.26	71.35	1350884
2015-05-12	70.96	71.65	70.73	71.27	834889
2015-05-13	71.82	71.87	70.84	71.11	960884
2015-05-14	71.91	72.05	71.28	71.72	1597930
2015-05-15	71.91	72.45	71.74	72.26	1741154
2015-05-18	72.45	73.20	72.32	73.00	1520231
2015-05-19	72.94	73.05	72.12	72.26	1036617
2015-05-20	72.38	72.63	72.10	72.30	996679
2015-05-21	72.01	72.94	71.92	72.51	1298392
2015-05-22	72.56	72.85	71.93	72.41	1286237
2015-05-26	72.36	72.68	71.61	71.71	868351
2015-05-27	72.15	72.99	71.87	72.84	1839431
2015-05-28	72.92	73.15	72.16	72.38	858798
2015-05-29	72.14	72.41	71.04	71.04	1481215
2015-06-01	71.44	72.05	70.83	71.70	856197
2015-06-02	71.37	72.23	71.36	72.10	874008
2015-06-03	72.15	73.14	72.10	72.81	1064667
2015-06-04	72.48	73.20	72.39	73.09	1287132
2015-06-05	73.11	73.76	72.85	73.70	1376775
2015-06-08	73.15	73.48	72.15	72.16	1706521
2015-06-09	72.05	72.85	72.05	72.59	819107
2015-06-10	72.85	73.34	72.81	73.15	1078753
2015-06-11	73.47	73.69	72.67	72.78	798687
2015-06-12	72.53	73.12	72.37	72.86	1182289
2015-06-15	72.45	72.45	71.40	71.55	1685539
2015-06-16	71.57	72.22	71.54	72.20	1189307
2015-06-17	72.38	73.19	72.04	72.28	1370814
2015-06-18	72.40	72.88	71.72	71.96	2928179
2015-06-19	69.14	70.88	68.25	69.27	6855274
2015-06-22	69.51	69.74	67.89	68.03	4528076
2015-06-23	68.25	68.84	68.10	68.73	1999944
2015-06-24	68.66	69.15	68.11	68.12	1225120
2015-06-25	68.49	68.68	67.90	68.07	1157991
2015-06-26	68.03	68.45	67.76	68.41	2478819
2015-06-29	67.62	68.12	66.31	66.35	1533146
2015-06-30	66.82	67.19	65.96	66.21	1769418
2015-07-01	66.95	67.08	66.28	67.04	1447584
2015-07-02	67.34	67.52	66.54	66.67	1064529
2015-07-06	66.08	66.91	66.00	66.32	1422275
2015-07-07	66.64	66.71	65.49	66.60	1763756
2015-07-08	66.95	67.05	65.44	65.57	2080343
2015-07-09	66.71	66.71	66.17	66.25	1676802
2015-07-10	67.01	67.17	66.68	66.92	1106400
2015-07-13	67.68	68.36	67.36	68.27	1640974
2015-07-14	68.30	68.55	68.00	68.02	1267945
2015-07-15	68.00	68.04	67.43	67.55	1032100
2015-07-16	67.82	68.99	67.63	68.87	1198747
2015-07-17	68.48	68.64	67.76	67.95	851104
2015-07-20	68.09	68.80	67.83	68.17	724050
2015-07-21	68.16	68.33	66.78	66.88	897598
2015-07-22	66.88	66.91	66.10	66.32	1373286
2015-07-23	66.66	66.82	65.11	65.19	1818728
2015-07-24	65.57	65.67	63.08	63.18	1998320
2015-07-27	63.05	63.17	61.63	61.96	2074699
2015-07-28	62.31	62.81	61.05	62.67	1613250
2015-07-29	62.87	64.36	62.87	64.26	1548060
2015-07-30	64.11	64.23	63.55	63.99	1017889
2015-07-31	64.19	64.87	63.85	64.51	967104
2015-08-03	65.58	65.58	63.70	64.13	1061594
2015-08-04	64.13	65.29	64.13	64.76	1278885
2015-08-05	65.15	65.80	64.55	64.77	1005317
2015-08-06	64.25	64.32	61.64	62.10	2448376
2015-08-07	62.10	62.89	61.64	62.15	1193908
2015-08-10	62.61	63.81	62.50	63.41	1255786
2015-08-11	62.86	63.00	62.15	62.76	1494692
2015-08-12	62.11	62.66	60.85	62.51	1636193
2015-08-13	62.65	63.18	62.04	62.62	1076059
2015-08-14	62.54	63.37	62.23	63.13	1068121
2015-08-17	62.93	63.55	62.34	63.53	923838
2015-08-18	63.65	64.07	63.30	63.50	1174211
2015-08-19	63.09	63.09	61.83	62.53	965085
2015-08-20	61.77	62.44	61.26	61.32	994970
2015-08-21	60.85	61.22	59.50	59.58	2233023
2015-08-24	56.11	60.07	55.27	57.70	2524919
2015-08-25	59.50	60.10	57.12	57.18	1633053
2015-08-26	58.61	58.79	56.79	58.50	1870708
2015-08-27	59.15	60.41	58.64	60.00	1617959
2015-08-28	60.00	61.18	59.93	61.02	1501810
2015-08-31	60.66	62.00	60.63	61.00	1936801
2015-09-01	59.83	60.21	58.28	58.56	2182960
2015-09-02	59.17	59.84	58.32	59.84	2811610
2015-09-03	60.10	61.38	59.94	60.58	1357655
2015-09-04	59.46	60.39	59.28	60.02	1258094
2015-09-08	59.64	60.28	58.53	60.11	3181395
2015-09-09	60.72	61.19	59.43	59.58	1600996
2015-09-10	59.53	60.52	59.10	59.82	1388020
2015-09-11	59.86	60.52	59.57	60.21	1380396
2015-09-14	59.91	59.93	58.71	58.99	2526264
2015-09-15	59.26	61.22	58.55	60.82	2241360
2015-09-16	60.68	62.07	60.52	62.06	1807738
2015-09-17	62.10	62.96	61.68	61.96	2181180
2015-09-18	61.05	61.53	60.12	60.27	3182741
2015-09-21	60.75	62.68	60.73	62.66	3119259
2015-09-22	60.02	60.54	56.68	59.72	6101593
2015-09-23	58.55	59.89	57.88	59.32	3877291
2015-09-24	58.68	59.44	58.22	59.07	2017333
2015-09-25	59.67	60.32	59.31	59.73	1279551
2015-09-28	59.28	59.45	57.82	57.90	1682719
2015-09-29	57.88	58.31	57.29	57.96	1440628
2015-09-30	59.10	59.82	58.76	59.32	2284259
2015-10-01	59.55	59.75	57.71	58.65	2215138
2015-10-02	57.59	59.78	57.32	59.78	1728052
2015-10-05	60.10	60.59	59.64	60.48	1581688
2015-10-06	60.22	60.50	58.90	59.22	1418819
2015-10-07	59.59	60.33	58.85	59.48	1173301
2015-10-08	59.36	60.42	59.12	59.96	1468100
2015-10-09	59.16	59.26	57.96	58.77	2641388
2015-10-12	58.91	59.00	57.26	57.34	2430533
2015-10-13	57.21	57.66	56.75	56.91	2443895
2015-10-14	56.91	57.29	55.90	56.77	2092451
2015-10-15	56.97	57.22	56.25	56.98	1762119
2015-10-16	57.01	57.10	56.07	56.18	2319476
2015-10-19	56.12	56.94	56.00	56.85	2276261
2015-10-20	56.86	57.35	56.57	56.95	1462069
2015-10-21	57.26	57.34	56.67	57.30	2060301
2015-10-22	57.67	58.84	57.66	58.24	2329835
2015-10-23	58.76	58.83	57.48	58.05	1861331
2015-10-26	58.02	59.00	57.91	58.79	1534115
2015-10-27	58.49	58.84	57.85	58.21	1208210
2015-10-28	58.24	58.46	57.50	57.87	2229953
2015-10-29	57.92	58.55	57.68	58.41	2129010
2015-10-30	58.27	59.66	58.01	59.01	1492806
2015-11-02	59.08	59.34	58.53	58.77	1287588
2015-11-03	58.65	59.55	57.75	57.96	2286516
2015-11-04	57.41	58.25	56.23	57.15	2979531
2015-11-05	57.33	57.55	56.73	57.06	2195366
2015-11-06	56.80	57.69	56.62	57.30	1740153
2015-11-09	57.19	57.21	56.14	56.45	1779782
2015-11-10	56.43	56.67	55.78	56.50	1144973
2015-11-11	56.68	56.82	55.99	56.02	1193148
2015-11-12	55.60	56.10	55.45	55.45	1453976
2015-11-13	55.23	55.49	53.84	53.98	1833558
2015-11-16	53.80	55.05	53.46	55.02	1820926
2015-11-17	54.99	56.40	54.99	55.62	2071313
2015-11-18	55.90	56.69	55.66	56.68	1646874
2015-11-19	56.54	57.05	56.10	56.35	1427290
2015-11-20	56.70	57.65	56.60	57.41	1775766
2015-11-23	57.09	57.23	56.46	56.63	1728070
2015-11-24	56.16	57.59	56.15	57.31	1516393
2015-11-25	57.46	58.21	57.26	57.89	1252379
2015-11-27	57.86	57.86	56.93	57.41	727439
2015-11-30	57.31	57.64	56.84	57.30	1633724
2015-12-01	57.36	57.95	56.79	57.26	1787289
2015-12-02	57.27	58.11	56.52	57.98	3107979
2015-12-03	57.99	59.14	57.64	58.22	2912343
2015-12-04	58.34	59.56	58.13	59.22	1799744
2015-12-07	59.21	59.22	58.20	58.69	2152293
2015-12-08	58.28	59.75	58.20	59.25	1971507
2015-12-09	58.95	60.00	58.55	58.86	1588188
2015-12-10	58.78	59.17	58.47	58.65	1440811
2015-12-11	57.76	58.06	57.14	57.48	1921477
2015-12-14	57.65	58.72	57.20	57.86	2756453
2015-12-15	58.09	59.37	58.00	58.67	2746015
2015-12-16	58.75	59.04	57.22	58.66	3797802
2015-12-17	58.81	59.16	57.11	57.15	4761109
2015-12-18	53.44	53.90	50.57	53.49	20302038
2015-12-21	53.08	53.25	51.04	52.53	7230553
2015-12-22	52.66	52.79	51.19	51.62	4475278
2015-12-23	52.12	53.82	51.73	53.62	2923334
2015-12-24	53.52	53.75	53.01	53.23	849845
2015-12-28	53.00	53.32	52.30	53.18	1743040
2015-12-29	53.57	54.76	53.48	54.59	2071048
2015-12-30	54.37	54.96	54.25	54.56	1970963
2015-12-31	54.28	54.92	53.97	53.97	1689020
2016-01-04	53.10	53.10	51.92	52.37	3222899
2016-01-05	52.46	52.75	51.74	52.12	2752534
2016-01-06	49.78	50.72	47.70	48.31	7665791
2016-01-07	47.67	47.90	46.75	47.11	7094200
2016-01-08	47.70	47.99	46.70	46.80	4827229
2016-01-11	46.96	47.19	46.18	46.99	3452510
2016-01-12	48.07	48.69	46.86	47.66	3438339
2016-01-13	47.83	48.02	45.98	46.24	3750020
2016-01-14	46.26	47.35	45.44	47.06	3649322
2016-01-15	45.60	45.94	44.09	45.02	5513357
2016-01-19	45.16	45.50	42.39	42.99	5707904
2016-01-20	42.40	45.16	41.88	44.89	6224686
2016-01-21	44.94	47.12	44.87	45.78	4305129
2016-01-22	46.58	46.85	45.46	45.85	2392170
2016-01-25	45.68	45.86	44.90	44.98	3055869
2016-01-26	45.19	46.02	44.81	45.99	2451141
2016-01-27	45.57	46.05	44.22	44.64	4091859
2016-01-28	44.95	45.13	42.73	42.90	5784574
2016-01-29	43.19	44.30	42.97	44.18	4488636
2016-02-01	43.63	44.40	41.28	43.93	6358283
2016-02-02	43.53	43.56	41.97	42.37	3539204
2016-02-03	42.89	42.94	41.25	42.51	3042303
2016-02-04	42.56	44.02	41.99	43.90	3168758
2016-02-05	43.90	44.41	43.37	44.15	3118464
2016-02-08	43.75	43.92	42.25	42.65	2889943
2016-02-09	42.39	43.51	42.11	42.86	2622944
2016-02-10	43.00	44.40	42.71	43.13	2559524
2016-02-11	42.11	42.97	41.46	42.15	3103963
2016-02-12	42.88	43.75	42.09	43.63	2013508
2016-02-16	44.33	46.19	44.13	46.04	3070400
2016-02-17	46.74	48.94	46.69	47.95	4903907
2016-02-18	47.77	47.98	46.36	46.64	2956750
2016-02-19	46.32	46.32	44.30	45.36	3717772
2016-02-22	46.01	46.93	45.65	45.85	2478245
2016-02-23	45.82	46.33	44.54	45.47	2360565
2016-02-24	44.71	45.28	43.47	45.19	2421178
2016-02-25	45.22	46.27	44.75	46.26	2258275
2016-02-26	46.60	47.61	46.22	47.20	2347729
2016-02-29	47.17	47.38	46.25	46.26	2119737
2016-03-01	46.89	47.99	46.09	47.98	2803144
2016-03-02	47.91	48.54	46.76	47.72	2293590
2016-03-03	47.66	50.54	47.52	50.29	4314173
2016-03-04	50.43	53.02	50.25	51.35	4386533
2016-03-07	50.82	52.81	50.72	52.64	2874657
2016-03-08	52.10	53.23	50.48	50.70	2761625
2016-03-09	50.91	51.06	49.99	50.99	1371300
2016-03-10	50.98	51.67	50.36	50.98	1690286
2016-03-11	51.10	52.10	50.18	51.89	2487450
2016-03-14	51.50	51.85	50.19	50.83	1780653
2016-03-15	50.26	50.45	48.89	49.24	2223586
2016-03-16	49.13	50.12	48.52	50.09	2341008
2016-03-17	49.36	49.72	47.07	49.31	2463158
2016-03-18	49.56	50.44	49.44	50.24	3420840
2016-03-21	50.30	50.66	49.86	50.57	1521090
2016-03-22	50.12	50.65	49.96	50.20	2227510
2016-03-23	50.04	50.04	48.31	48.44	2113984
2016-03-24	48.21	48.89	47.11	48.83	2299405
2016-03-28	48.24	49.11	48.10	48.90	1584642
2016-03-29	48.55	50.58	48.52	50.43	2335094
2016-03-30	50.66	51.17	50.21	50.81	1701510
2016-03-31	50.81	51.37	50.28	51.10	2538105
2016-04-01	50.57	51.78	49.77	51.75	4399798
2016-04-04	51.74	51.75	50.79	51.15	3342653
2016-04-05	50.50	51.36	50.50	51.22	2620659
2016-04-06	51.40	53.47	51.20	53.29	5120777
2016-04-07	54.66	54.66	48.78	49.48	11247384
2016-04-08	49.75	51.69	49.43	50.98	4472078
2016-04-11	51.26	52.49	50.83	50.88	2842205
2016-04-12	51.16	51.98	51.07	51.59	2326026
2016-04-13	52.18	53.97	51.99	53.94	3045613
2016-04-14	54.20	54.33	53.16	53.62	3038846
2016-04-15	53.57	54.00	53.01	53.67	1975659
2016-04-18	53.24	53.79	52.76	53.43	1739855
2016-04-19	53.66	54.39	53.49	54.33	2332121
2016-04-20	54.39	54.40	53.26	54.14	2059910
2016-04-21	54.10	54.72	51.68	52.43	2919090
2016-04-22	51.55	53.56	50.63	53.22	2185975
2016-04-25	53.20	53.29	52.58	52.99	1344032
2016-04-26	53.38	55.87	53.07	55.47	2532214
2016-04-27	55.40	55.99	54.79	55.13	2357019
2016-04-28	54.85	55.36	53.78	53.93	1151775
2016-04-29	53.84	53.84	52.64	52.95	2613551
2016-05-02	53.21	53.28	51.95	52.20	2337265
2016-05-03	51.47	52.36	51.02	51.92	1811319
2016-05-04	51.55	52.19	50.99	51.29	1869303
2016-05-05	51.61	51.71	50.47	50.60	2077415
2016-05-06	50.41	50.83	49.84	50.41	1589566
2016-05-09	50.41	51.55	50.31	51.23	1382007
2016-05-10	51.44	52.80	51.20	52.50	1686508
2016-05-11	52.22	52.22	50.75	50.97	2178525
2016-05-12	51.15	51.30	50.49	51.00	1959082
2016-05-13	50.85	51.60	50.56	50.67	3717337
2016-05-16	50.66	51.09	50.30	50.64	2313435
2016-05-17	50.40	51.15	50.08	50.81	2286829
2016-05-18	50.79	51.13	50.32	50.79	3243297
2016-05-19	50.79	51.91	50.72	51.32	1910006
2016-05-20	51.50	52.73	51.31	52.73	2299656
2016-05-23	52.82	52.97	52.11	52.13	1515798
2016-05-24	52.28	53.14	51.91	52.89	1388439
2016-05-25	53.04	54.60	52.87	54.04	2317324
2016-05-26	54.08	54.42	53.15	53.39	1652345
2016-05-27	53.49	54.23	53.38	53.59	1986697
2016-05-31	53.83	54.16	53.47	53.66	2505509
2016-06-01	53.38	53.41	51.47	52.09	3458078
2016-06-02	51.77	52.30	51.11	52.09	3613826
2016-06-03	51.67	51.82	50.53	51.54	3729437
2016-06-06	51.27	52.01	50.74	51.92	2524836
2016-06-07	51.92	53.50	51.90	52.96	3061606
2016-06-08	53.13	53.49	52.50	52.52	1994089
2016-06-09	51.94	51.98	50.98	51.81	2414120
2016-06-10	51.15	51.15	49.14	49.25	2827530
2016-06-13	49.01	49.56	48.65	49.14	2337524
2016-06-14	48.88	49.36	48.40	48.90	2882228
2016-06-15	48.90	50.27	48.85	49.36	2658768
2016-06-16	48.93	49.44	47.87	49.20	2490878
2016-06-17	49.85	51.01	49.85	50.12	5855805
2016-06-20	50.74	51.84	50.61	50.63	6156814
2016-06-21	49.11	49.64	47.90	48.14	9808106
2016-06-22	47.98	48.26	46.36	46.50	6071396
2016-06-23	47.21	48.19	46.87	46.98	3706080
2016-06-24	45.69	46.68	45.47	46.32	4647850
2016-06-27	45.86	45.99	45.06	45.70	4532969
2016-06-28	46.61	47.29	46.23	46.71	2824547
2016-06-29	47.22	48.31	47.16	48.02	2751181
2016-06-30	47.91	49.13	47.38	49.03	3445983
2016-07-01	49.43	50.45	49.21	49.66	2408313
2016-07-05	49.07	49.20	47.00	47.76	3365740
2016-07-06	48.21	50.59	48.21	50.45	5203662
2016-07-07	50.40	51.09	49.99	50.44	1931472
2016-07-08	51.06	52.75	50.99	52.67	2457163
2016-07-11	52.74	53.67	52.68	53.32	2640758
2016-07-12	53.96	54.95	53.94	54.78	2880385
2016-07-13	54.69	55.00	54.28	54.60	1890822
2016-07-14	55.01	55.55	54.83	55.40	1769301
2016-07-15	55.77	55.78	55.09	55.23	1512329
2016-07-18	55.11	55.81	54.98	55.47	1987471
2016-07-19	54.95	55.29	54.49	54.72	1916253
2016-07-20	55.05	56.24	55.03	56.04	2236508
2016-07-21	57.11	58.72	56.58	57.56	4857563
2016-07-22	57.56	58.26	57.01	57.95	1445453
2016-07-25	57.87	58.22	57.37	57.80	1306566
2016-07-26	57.66	58.74	57.64	58.63	1406066
2016-07-27	58.64	58.92	58.04	58.44	1360408
2016-07-28	58.09	58.48	57.09	58.35	2011964
2016-07-29	58.33	58.48	57.72	58.26	1904036
2016-08-01	58.07	58.38	57.61	58.14	1226698
2016-08-02	57.97	58.16	55.25	55.57	3079239
2016-08-03	55.57	56.21	54.86	56.20	2001507
2016-08-04	56.27	57.74	56.27	57.52	2649787
2016-08-05	58.18	59.59	58.16	58.85	3296179
2016-08-08	58.79	58.94	58.34	58.68	1323159
2016-08-09	58.54	59.65	58.54	58.74	2154715
2016-08-10	58.77	58.79	58.14	58.36	968925
2016-08-11	58.91	59.81	58.55	59.17	2089834
2016-08-12	59.17	60.34	59.13	59.56	1433362
2016-08-15	59.68	60.53	59.48	60.51	1452823
2016-08-16	60.34	60.49	59.71	60.16	1181304
2016-08-17	60.08	60.15	58.51	58.82	1990309
2016-08-18	59.15	59.51	58.23	59.15	3130666
2016-08-19	58.93	59.55	57.92	59.30	2963562
2016-08-22	59.20	59.25	58.32	58.93	2371242
2016-08-23	59.40	59.78	59.02	59.09	1703553
2016-08-24	58.96	59.31	58.09	58.22	1311584
2016-08-25	57.90	58.78	57.90	58.38	1260942
2016-08-26	58.55	59.55	58.41	58.70	1510493
2016-08-29	58.70	59.69	58.58	59.48	1039443
2016-08-30	59.19	59.73	58.88	59.50	830158
2016-08-31	59.52	59.53	58.26	58.95	1471908
2016-09-01	59.03	59.48	58.39	59.01	1139066
2016-09-02	59.52	60.12	59.44	60.06	1029113
2016-09-06	59.99	60.10	59.24	59.52	2411799
2016-09-07	59.66	60.81	59.52	60.60	3740857
2016-09-08	60.30	60.54	59.94	60.17	1488520
2016-09-09	58.19	58.72	55.22	55.23	3490578
2016-09-12	54.94	57.11	54.72	56.80	2433020
2016-09-13	56.23	56.76	55.72	56.43	1860252
2016-09-14	56.58	57.06	55.95	56.73	1285913
2016-09-15	56.74	57.32	56.51	56.90	2353182
2016-09-16	56.61	56.76	55.89	56.50	4607136
2016-09-19	57.16	57.70	56.56	56.58	4379121
2016-09-20	56.82	57.15	55.66	55.76	3982102
2016-09-21	53.98	54.89	53.23	54.62	5553454
2016-09-22	55.15	55.50	54.29	54.35	2636407
2016-09-23	53.95	54.40	53.51	53.74	2616640
2016-09-26	53.48	54.13	53.22	53.59	2371025
2016-09-27	53.57	54.11	53.45	53.70	1545405
2016-09-28	53.68	53.89	52.78	53.12	1802415
2016-09-29	52.94	53.30	52.07	52.17	1498735
2016-09-30	52.29	53.64	51.85	53.35	2289997
2016-10-03	52.84	52.85	51.57	52.52	2194819
2016-10-04	52.68	52.84	51.52	51.65	2174396
2016-10-05	52.32	53.95	52.01	53.10	2837792
2016-10-06	52.77	53.09	52.58	52.78	1361992
2016-10-07	53.13	53.17	51.97	52.33	1800514
2016-10-10	52.75	53.33	52.62	52.64	974932
2016-10-11	52.44	52.48	50.93	51.14	1932918
2016-10-12	51.37	51.79	50.96	51.60	1689638
2016-10-13	51.11	51.62	50.61	51.51	1603959
2016-10-14	51.79	52.14	50.93	51.25	2190185
2016-10-17	51.25	51.44	50.95	51.11	1432155
2016-10-18	51.74	51.93	50.76	51.04	2122544
2016-10-19	51.19	51.94	51.03	51.76	1254643
2016-10-20	51.58	51.78	50.60	50.83	2469251
2016-10-21	50.45	50.54	49.84	50.05	2866737
2016-10-24	52.37	52.75	50.51	51.50	4061216
2016-10-25	51.13	51.28	50.60	50.93	1877631
2016-10-26	50.63	51.89	50.51	51.54	2474659
2016-10-27	51.50	51.53	50.51	50.59	2881340
2016-10-28	49.69	49.95	48.79	49.77	3640348
2016-10-31	49.81	50.07	49.36	49.94	1813181
2016-11-01	49.89	49.89	48.03	48.65	2226637
2016-11-02	48.48	49.20	48.34	48.73	1743567
2016-11-03	48.83	49.83	48.83	49.62	2777144
2016-11-04	49.58	51.84	49.38	50.51	3398984
2016-11-07	51.35	51.61	50.79	51.51	2654831
2016-11-08	49.91	50.41	48.47	48.68	4727840
2016-11-09	47.65	50.95	47.50	50.62	3231823
2016-11-10	50.89	53.51	50.88	52.73	3013440
2016-11-11	52.65	54.97	52.50	54.78	3068070
2016-11-14	54.48	58.16	54.41	56.89	4188571
2016-11-15	57.21	57.21	55.97	56.24	3479434
2016-11-16	56.08	56.31	55.13	56.00	2019277
2016-11-17	55.29	56.16	54.17	55.70	1998260
2016-11-18	55.66	56.20	55.15	55.23	1697280
2016-11-21	55.95	56.85	55.52	56.57	1736887
2016-11-22	57.06	57.86	57.00	57.80	1797496
2016-11-23	57.62	58.41	57.47	58.40	1383478
2016-11-25	58.36	58.86	58.24	58.38	455528
2016-11-28	58.28	58.61	57.32	57.37	1407885
2016-11-29	57.73	58.07	56.96	57.51	1141598
2016-11-30	57.56	58.04	57.35	57.79	1408609
2016-12-01	58.15	59.38	57.76	59.10	2332673
2016-12-02	59.16	59.27	57.90	57.99	2162841
2016-12-05	58.55	58.89	58.04	58.08	1956660
2016-12-06	58.66	60.56	58.66	60.50	2160323
2016-12-07	60.34	62.98	60.34	62.80	2005607
2016-12-08	62.87	64.88	62.77	64.16	2630073
2016-12-09	63.95	64.06	62.69	62.80	2252321
2016-12-12	62.78	63.33	62.08	62.80	3030554
2016-12-13	63.15	63.26	61.67	61.93	2328446
2016-12-14	61.95	62.32	61.27	61.42	2280887
2016-12-15	61.51	62.92	61.51	62.82	1880008
2016-12-16	62.93	63.84	61.93	62.15	2806173
2016-12-19	62.15	62.78	62.02	62.36	3334664
2016-12-20	61.87	66.64	61.73	66.16	4929970
2016-12-21	66.02	66.43	65.57	66.00	2365035
2016-12-22	65.76	66.07	63.58	64.06	2333813
2016-12-23	64.04	64.80	63.44	64.04	1070049
2016-12-27	64.22	64.66	63.92	64.31	1216092
2016-12-28	64.61	65.95	63.55	63.79	1703273
2016-12-29	64.00	64.60	63.50	63.90	1098873
2016-12-30	64.20	64.58	63.52	64.39	1811519
2017-01-03	65.03	65.92	64.10	64.82	2302606
2017-01-04	65.18	67.60	65.08	66.76	3485940
2017-01-05	66.17	67.17	65.34	66.38	2052177
2017-01-06	66.19	66.51	65.37	65.40	1277429
2017-01-09	65.46	65.87	64.85	65.19	1557353
2017-01-10	65.01	66.73	65.00	65.68	2462390
2017-01-11	67.09	68.06	66.25	66.89	2431931
2017-01-12	66.95	67.10	65.48	66.81	1278194
2017-01-13	66.82	67.51	66.73	67.17	1063040
2017-01-17	67.17	67.32	66.20	66.47	1402518
2017-01-18	66.25	66.39	65.22	65.68	2267565
2017-01-19	65.67	66.88	65.67	66.47	1994854
2017-01-20	66.68	67.11	66.11	66.65	1306557
2017-01-23	66.20	67.35	66.13	67.13	1768808
2017-01-24	67.51	68.72	67.31	68.21	2608697
2017-01-25	68.19	68.39	67.85	68.20	2866913
2017-01-26	68.34	68.86	67.56	67.67	1622716
2017-01-27	67.87	67.97	67.18	67.46	1084433
2017-01-30	67.30	67.47	66.22	66.89	2534460
2017-01-31	66.85	66.92	65.74	66.71	3275669
2017-02-01	65.00	66.55	64.70	65.19	2931719
2017-02-02	65.37	65.77	64.63	65.00	1689935
2017-02-03	65.03	66.11	65.03	65.69	1428378
2017-02-06	65.37	65.59	64.67	65.11	1340321
2017-02-07	65.16	65.85	65.02	65.83	1669370
2017-02-08	65.53	66.94	65.50	66.76	2276220
2017-02-09	66.84	67.68	66.11	67.44	1432574
2017-02-10	67.72	67.91	66.75	67.54	1531024
2017-02-13	67.79	67.95	67.03	67.50	1437186
2017-02-14	67.50	68.31	67.30	68.22	1308614
2017-02-15	67.91	68.86	67.79	68.60	1793110
2017-02-16	68.50	69.11	68.20	68.28	1606836
2017-02-17	67.63	67.65	66.39	67.02	2383545
2017-02-21	67.58	68.57	67.19	68.25	1658161
2017-02-22	67.86	68.24	67.31	67.55	1453399
2017-02-23	67.47	67.79	65.96	66.07	1368826
2017-02-24	65.86	66.24	64.89	65.83	1961204
2017-02-27	65.94	66.21	65.60	66.07	1397743
2017-02-28	65.72	65.94	64.18	64.54	3043041
2017-03-01	65.51	66.44	62.64	65.18	6525526
2017-03-02	64.91	66.15	64.80	65.03	1833065
2017-03-03	65.24	65.55	64.46	64.87	1946013
2017-03-06	64.30	64.54	63.77	63.90	1760199
2017-03-07	63.72	64.83	63.60	63.81	1882047
2017-03-08	64.05	65.14	63.88	64.61	1348175
2017-03-09	64.28	64.98	63.61	63.77	1266559
2017-03-10	64.15	64.82	63.85	64.20	1139221
2017-03-13	64.16	64.37	63.27	63.39	1667718
2017-03-14	63.18	63.39	62.18	62.98	2547892
2017-03-15	62.98	63.80	62.03	63.51	2689321
2017-03-16	63.57	63.96	62.65	63.54	1756135
2017-03-17	63.99	63.99	61.23	61.69	4293336
2017-03-20	61.59	62.01	60.93	61.17	2541552
2017-03-21	61.34	61.50	58.81	59.47	3509359
2017-03-22	59.43	61.01	58.92	60.07	2668898
2017-03-23	59.94	60.59	58.99	60.04	1862775
2017-03-24	60.21	60.66	59.18	59.60	1410307
2017-03-27	58.91	59.18	57.83	58.87	2728579
2017-03-28	58.88	59.92	58.64	59.76	2984319
2017-03-29	59.94	60.37	59.47	60.05	1489706
2017-03-30	59.92	60.73	59.92	60.06	1355031
2017-03-31	59.80	59.96	58.13	59.22	3993208
2017-04-03	58.20	58.50	56.01	56.67	5489857
2017-04-04	56.37	57.00	55.60	55.82	5023417
2017-04-05	57.00	58.05	56.50	56.66	7993264
2017-04-06	55.08	58.20	54.29	58.00	11001339
2017-04-07	57.80	58.17	55.71	56.50	7366324
2017-04-10	56.51	57.89	56.49	57.11	3355816
2017-04-11	57.10	57.61	56.35	57.24	2400703
2017-04-12	57.17	57.24	56.10	56.24	1620257
2017-04-13	56.15	56.50	55.37	55.37	1926168
2017-04-17	55.58	56.19	55.11	56.13	1687487
2017-04-18	55.75	55.94	55.05	55.61	2083282
2017-04-19	56.00	57.86	56.00	57.17	3641927
2017-04-20	57.51	58.90	57.51	58.80	3301794
2017-04-21	58.71	59.13	57.70	58.31	2821382
2017-04-24	59.69	59.89	58.85	59.69	2571244
2017-04-25	59.98	60.61	58.61	58.74	3043250
2017-04-26	58.91	60.48	58.71	59.96	4056398
2017-04-27	59.93	60.72	59.59	60.08	2006251
2017-04-28	60.06	60.06	58.31	58.50	3722194
2017-05-01	58.70	58.80	57.97	58.15	2152439
2017-05-02	58.18	58.59	56.53	57.88	3104791
2017-05-03	57.80	58.57	57.55	58.52	2088804
2017-05-04	58.60	59.26	58.45	58.71	1714026
2017-05-05	59.13	59.78	58.10	59.71	2180181
2017-05-08	59.81	60.73	59.55	60.28	2641479
2017-05-09	60.18	60.61	59.47	60.28	2184799
2017-05-10	60.19	60.47	59.55	59.93	1469517
2017-05-11	59.62	59.74	58.26	59.28	1741203
2017-05-12	58.95	59.46	58.59	59.39	1909681
2017-05-15	59.68	61.42	59.60	61.14	3146955
2017-05-16	61.33	61.74	60.66	61.66	3306312
2017-05-17	60.87	61.43	59.56	60.02	3084716
2017-05-18	61.23	64.66	61.03	63.71	7334537
2017-05-19	64.01	64.96	62.95	64.75	2533112
2017-05-22	65.06	65.80	64.90	65.03	1802163
2017-05-23	64.78	65.12	64.40	64.49	1986691
2017-05-24	64.28	64.83	63.97	64.51	1944381
2017-05-25	65.17	65.31	63.87	64.69	1736325
2017-05-26	64.47	64.92	64.05	64.72	1292956
2017-05-30	64.65	64.87	63.40	63.54	1662251
2017-05-31	63.68	63.74	61.78	62.83	2504954
2017-06-01	63.16	64.00	62.18	63.93	2706592
2017-06-02	63.89	64.33	62.84	63.60	1773718
2017-06-05	63.48	63.49	61.83	62.59	2609616
2017-06-06	62.05	62.34	61.16	61.64	2573916
2017-06-07	61.98	63.00	61.17	62.47	2444498
2017-06-08	62.34	62.89	60.55	60.76	2785068
2017-06-09	60.58	60.84	59.12	59.61	3397694
2017-06-12	59.56	61.43	59.56	60.80	2595120
2017-06-13	60.65	61.65	59.23	61.63	2618644
2017-06-14	61.67	61.95	60.74	61.83	1552296
2017-06-15	61.36	61.73	60.46	61.55	2221606
2017-06-16	61.37	61.37	59.80	60.69	3041649
2017-06-19	60.92	61.93	59.99	61.65	4013613
2017-06-20	61.46	61.59	59.14	59.26	5646292
2017-06-21	63.82	63.95	58.34	59.74	11719119
2017-06-22	59.82	63.05	59.64	62.50	6826870
2017-06-23	62.43	62.61	61.20	61.71	3205466
2017-06-26	62.00	63.59	61.85	63.38	3068388
2017-06-27	63.75	64.28	63.00	63.10	1818515
2017-06-28	63.05	63.61	61.65	62.09	2867181
2017-06-29	62.27	63.10	61.85	62.26	1473122
2017-06-30	62.46	63.46	62.25	63.06	2035525
2017-07-03	63.40	64.50	62.94	63.74	1320904
2017-07-05	63.53	64.04	62.22	63.37	2196914
2017-07-06	63.34	64.23	62.96	63.51	2096649
2017-07-07	63.62	64.47	63.13	63.95	2068294
2017-07-10	63.51	64.32	63.25	64.20	1777320
2017-07-11	64.35	64.50	63.16	63.67	1618095
2017-07-12	64.15	65.30	63.72	64.20	1709469
2017-07-13	64.43	65.70	64.21	65.03	1660095
2017-07-14	65.02	65.29	64.08	64.42	1367884
2017-07-17	64.50	65.46	64.35	65.03	1155952
2017-07-18	64.77	65.19	64.09	64.74	1622787
2017-07-19	64.90	65.37	64.65	64.83	1201827
2017-07-20	64.83	65.18	63.85	64.38	1157513
2017-07-21	64.59	66.19	64.44	66.09	2720285
2017-07-24	65.78	66.22	65.19	65.70	1528416
2017-07-25	65.97	66.55	65.55	66.18	2211570
2017-07-26	66.30	66.99	65.82	66.73	1840934
2017-07-27	66.79	67.25	65.95	66.48	1294068
2017-07-28	66.38	66.88	65.75	66.79	1002473
2017-07-31	66.84	67.07	65.95	66.25	1185525
2017-08-01	66.16	66.76	65.13	66.65	1323400
2017-08-02	65.50	66.45	65.38	65.72	1353097
2017-08-03	65.74	66.50	65.44	65.54	932019
2017-08-04	65.82	65.99	65.50	65.72	1077651
2017-08-07	65.61	66.32	65.29	65.83	1009129
2017-08-08	65.77	66.35	64.71	64.87	1019596
2017-08-09	64.51	65.25	64.09	65.23	1157452
2017-08-10	64.75	64.99	63.91	63.93	1567397
2017-08-11	63.74	64.94	63.71	64.42	944395
2017-08-14	64.98	65.54	64.60	64.92	916910
2017-08-15	64.82	65.78	63.96	64.46	1351215
2017-08-16	64.71	65.65	64.71	64.82	1203212
2017-08-17	64.46	65.29	63.94	63.97	1146097
2017-08-18	63.82	64.72	63.67	63.97	1230378
2017-08-21	64.02	64.49	63.58	64.14	1309590
2017-08-22	64.27	64.40	63.44	63.85	1668439
2017-08-23	63.53	64.34	63.28	64.05	1090167
2017-08-24	64.63	65.03	63.67	63.73	889234
2017-08-25	64.14	65.00	63.96	64.39	1551315
2017-08-28	64.30	64.40	63.12	63.48	1516683
2017-08-29	62.98	63.73	62.74	63.56	1896776
2017-08-30	63.67	66.07	63.67	65.99	1741235
2017-08-31	66.13	67.47	66.13	67.15	2155802
2017-09-01	67.67	68.80	67.45	68.12	2307814
2017-09-05	68.09	69.12	67.92	69.02	2160026
2017-09-06	69.30	69.39	68.45	69.08	1515075
2017-09-07	69.15	69.52	68.17	68.34	1589058
2017-09-08	68.52	68.86	67.58	68.47	1628202
2017-09-11	68.50	69.03	68.02	68.50	1181555
2017-09-12	68.76	68.88	67.76	68.35	1484439
2017-09-13	68.59	69.92	68.18	69.09	2463621
2017-09-14	68.96	69.77	68.88	69.46	1544611
2017-09-15	69.27	69.66	67.99	68.08	3229683
2017-09-18	68.25	69.01	68.09	68.34	2110187
2017-09-19	69.07	69.46	68.13	68.46	1873788
2017-09-20	68.90	69.13	68.53	68.67	1640740
2017-09-21	68.91	69.98	68.36	68.84	2714917
2017-09-22	71.40	74.60	70.33	74.19	8937488
2017-09-25	73.79	75.56	73.27	74.29	3214053
2017-09-26	73.60	74.48	72.88	73.59	3638392
2017-09-27	73.95	75.82	73.95	75.35	2866377
2017-09-28	75.24	75.95	74.84	75.93	1911188
2017-09-29	76.10	76.40	75.55	75.81	1402111
2017-10-02	76.03	76.59	75.52	76.59	1593218
2017-10-03	76.86	77.64	76.21	76.33	1730879
2017-10-04	76.17	76.86	75.83	76.45	1627088
2017-10-05	75.20	76.65	75.09	76.37	2142668
2017-10-06	76.25	76.97	76.25	76.81	1298360
2017-10-09	76.83	77.31	76.04	76.18	16733071
2017-10-10	76.18	76.91	75.91	76.23	1305279
2017-10-11	76.27	76.37	75.72	76.06	1313351
2017-10-12	76.24	76.32	75.45	75.70	1519546
2017-10-13	75.66	76.00	75.29	75.44	929439
2017-10-16	75.18	75.55	74.91	75.46	1470031
2017-10-17	75.25	75.77	75.19	75.37	1191691
2017-10-18	75.78	76.08	75.20	75.26	1057691
2017-10-19	74.82	75.07	74.36	74.84	1027351
2017-10-20	75.22	75.42	74.97	75.14	1144094
2017-10-23	75.03	75.58	74.35	74.39	1096798
2017-10-24	74.56	75.21	74.49	74.78	1355552
2017-10-25	74.47	74.64	73.53	74.17	1487196
2017-10-26	74.26	74.91	73.89	74.86	1319743
2017-10-27	74.64	74.64	73.65	74.36	1128506
2017-10-30	74.16	75.14	74.16	74.95	847122
2017-10-31	75.00	76.04	74.82	75.10	1135762
2017-11-01	75.30	75.51	74.16	74.46	1035302
2017-11-02	74.78	76.88	74.69	75.98	1270781
2017-11-03	75.98	76.14	75.07	75.19	699156
2017-11-06	75.30	75.79	74.86	74.91	720078
2017-11-07	74.73	74.90	72.92	73.42	1600286
2017-11-08	73.11	73.80	72.82	73.44	1357853
2017-11-09	72.96	73.35	71.80	72.18	1453482
2017-11-10	72.00	73.27	71.93	72.68	1336660
2017-11-13	72.66	73.02	72.21	72.35	1337530
2017-11-14	71.73	72.41	70.79	70.94	2539484
2017-11-15	70.46	71.32	69.75	70.72	2152405
2017-11-16	70.81	71.29	70.32	70.55	1643182
2017-11-17	69.08	69.93	68.66	69.45	2627179
2017-11-20	69.55	69.75	69.37	69.62	2879429
2017-11-21	69.67	69.67	68.46	68.75	2362284
2017-11-22	68.68	69.32	67.59	67.99	4742335
2017-11-24	68.24	68.80	67.75	68.05	1226091
2017-11-27	68.24	68.57	67.68	67.87	1488120
2017-11-28	67.99	68.52	66.63	67.46	3213255
2017-11-29	67.75	69.86	67.63	68.50	3608535
2017-11-30	68.67	69.16	67.94	68.91	1992394
2017-12-01	69.02	69.05	67.29	68.38	1571289
2017-12-04	69.46	70.93	69.09	70.71	2748761
2017-12-05	70.73	70.95	67.71	67.72	3143692
2017-12-06	67.24	67.37	65.55	66.55	2305896
2017-12-07	66.58	67.12	66.08	66.97	1828629
2017-12-08	67.07	67.69	66.71	67.48	1635685
2017-12-11	68.01	68.20	67.53	67.97	1107674
2017-12-12	68.00	68.15	66.82	66.86	1379637
2017-12-13	66.91	67.79	66.14	67.47	1614619
2017-12-14	68.50	69.25	66.84	67.09	2388656
2017-12-15	67.55	68.34	67.26	67.73	2828879
2017-12-18	68.19	69.08	68.04	68.52	2270406
2017-12-19	68.52	68.64	67.34	67.85	3865981
2017-12-20	68.26	68.88	67.34	68.47	4614596
2017-12-21	67.54	67.56	64.81	66.00	6327698
2017-12-22	66.09	66.16	64.78	65.23	2431030
2017-12-26	65.15	65.74	65.05	65.55	1882557
2017-12-27	65.62	65.66	64.83	64.91	1501418
2017-12-28	65.03	65.07	64.38	64.81	1339096
2017-12-29	65.14	65.34	64.13	64.13	1447283
2018-01-02	64.26	64.81	63.56	64.76	2715325
2018-01-03	65.00	67.00	64.80	66.94	4196054
2018-01-04	67.25	68.96	67.25	68.25	4086190
2018-01-05	68.50	71.17	68.50	71.04	3797033
2018-01-08	71.90	72.19	69.41	70.05	3627348
2018-01-09	69.84	69.97	69.03	69.80	2361903
2018-01-10	69.75	70.34	69.30	70.30	2132009
2018-01-11	70.43	72.12	70.43	71.91	1936286
2018-01-12	71.82	72.81	71.76	72.33	1904857
2018-01-16	72.71	72.88	71.02	71.33	1521216
2018-01-17	71.36	71.56	69.74	69.84	1659452
2018-01-18	71.64	71.64	70.23	70.54	1159503
2018-01-19	70.93	70.93	69.88	70.58	1202842
2018-01-22	70.95	71.57	70.62	71.49	1767521
2018-01-23	71.42	71.42	69.79	70.54	1643654
2018-01-24	70.63	71.18	70.20	70.95	1345194
2018-01-25	71.37	71.72	71.03	71.54	1347600
2018-01-26	71.83	72.42	71.20	72.42	1104560
2018-01-29	72.33	72.55	71.83	72.36	1387316
2018-01-30	71.77	72.26	71.21	71.82	2077706
2018-01-31	72.14	72.55	71.04	71.37	2280179
2018-02-01	71.00	71.05	70.04	70.81	1266309
2018-02-02	70.60	70.73	68.74	68.75	2090244
2018-02-05	68.08	68.20	64.81	64.82	6223025
2018-02-06	63.51	66.15	63.51	65.32	3749214
2018-02-07	64.89	66.06	64.59	65.40	1880342
2018-02-08	65.21	65.93	64.33	64.34	3096636
2018-02-09	64.93	65.33	62.44	64.49	3080087
2018-02-12	65.56	66.16	64.46	65.66	1473224
2018-02-13	65.22	65.29	62.31	63.39	2663421
2018-02-14	62.80	64.25	62.63	63.78	2731669
2018-02-15	62.27	64.36	59.70	64.33	3921393
2018-02-16	64.27	64.94	63.79	64.43	1445850
2018-02-20	64.15	64.82	63.17	63.31	1926949
2018-02-21	63.52	63.52	60.92	60.98	3071585
2018-02-22	61.22	62.08	60.87	61.04	1552278
2018-02-23	61.51	62.95	61.20	62.76	1511284
2018-02-26	62.85	63.25	62.17	62.89	1054047
2018-02-27	62.71	63.28	62.03	62.04	1475312
2018-02-28	62.12	63.31	61.86	61.92	1815175
2018-03-01	62.20	62.20	59.93	60.06	2078306
2018-03-02	59.73	60.14	59.03	59.97	2130394
2018-03-05	59.45	60.60	58.97	60.46	4779976
2018-03-06	60.84	61.76	60.21	61.49	2105189
2018-03-07	60.83	61.00	60.15	60.72	1670039
2018-03-08	60.94	61.06	60.41	60.76	1097917
2018-03-09	61.07	62.56	60.55	62.43	1788034
2018-03-12	62.65	63.18	62.41	62.50	1680601
2018-03-13	62.77	63.55	62.01	62.62	2322727
2018-03-14	63.00	63.22	62.10	62.80	1652805
2018-03-15	62.97	63.00	62.03	62.17	1297371
2018-03-16	62.21	63.38	62.05	62.87	1992712
2018-03-19	62.82	63.11	61.85	62.49	2205044
2018-03-20	61.77	62.63	61.24	61.93	2199132
2018-03-21	61.64	62.45	61.50	61.51	1528464
2018-03-22	61.15	61.57	59.98	60.00	1924736
2018-03-23	60.21	60.58	59.32	59.36	1672758
2018-03-26	60.42	60.74	59.55	60.59	1327794
2018-03-27	60.59	61.11	59.59	59.75	3134906
2018-03-28	60.04	60.97	59.58	60.64	2505068
2018-03-29	60.64	62.55	60.64	61.94	2180572
2018-04-02	61.52	61.83	59.34	59.92	2745365
2018-04-03	59.97	60.55	59.20	59.96	3319164
2018-04-04	57.92	62.88	57.05	62.73	5087213
2018-04-05	63.54	63.54	61.24	62.24	2822463
2018-04-06	61.68	62.61	59.87	60.30	2296676
2018-04-09	60.70	60.87	58.66	58.77	2804495
2018-04-10	59.86	60.89	59.00	60.82	2354650
2018-04-11	60.30	60.75	59.65	60.50	1433555
2018-04-12	60.62	61.60	60.37	61.00	2121409
2018-04-13	61.36	63.03	61.08	61.72	2873709
2018-04-16	62.04	62.79	61.28	62.00	1237727
2018-04-17	62.77	63.43	62.56	62.97	1344387
2018-04-18	63.31	64.18	63.06	63.27	1550393
2018-04-19	63.49	63.68	62.14	62.57	1308982
2018-04-20	62.56	62.99	60.87	61.16	1388315
2018-04-23	61.13	61.59	60.64	61.36	1242739
2018-04-24	61.83	62.98	61.02	61.32	1581017
2018-04-25	61.07	62.27	61.07	62.09	1292557
2018-04-26	62.70	62.71	61.37	62.09	1214979
2018-04-27	62.33	63.03	62.22	62.86	1460144
2018-04-30	63.02	63.66	62.50	62.50	1121965
2018-05-01	62.24	63.54	62.16	63.54	1299208
2018-05-02	63.19	64.27	62.93	63.52	1250251
2018-05-03	63.37	64.11	62.86	63.32	1139086
2018-05-04	63.06	65.17	63.02	64.96	1214356
2018-05-07	65.09	65.28	64.15	64.17	1704591
2018-05-08	63.85	64.18	62.48	63.15	2068274
2018-05-09	63.82	64.63	63.07	64.11	1440811
2018-05-10	64.42	64.42	63.19	63.28	1757246
2018-05-11	63.19	63.90	63.12	63.80	1192347
2018-05-14	63.77	64.92	63.77	64.78	1648003
2018-05-15	64.60	65.22	64.47	65.00	1509125
2018-05-16	64.99	66.57	64.99	65.90	1643746
2018-05-17	65.99	66.94	65.60	66.72	1253488
2018-05-18	66.54	66.81	65.58	65.87	1240418
2018-05-21	66.14	66.77	65.91	66.47	901334
2018-05-22	66.94	66.94	65.09	65.16	1143414
2018-05-23	64.88	67.60	64.76	66.02	2565954
2018-05-24	65.94	66.98	65.65	66.81	1483947
2018-05-25	66.67	67.78	66.41	67.28	1536666
2018-05-29	67.66	69.70	67.52	68.27	2019773
2018-05-30	68.66	69.75	68.35	69.25	1443320
2018-05-31	69.37	69.41	68.53	68.92	1114147
2018-06-01	69.47	70.66	69.09	69.89	1473321
2018-06-04	70.12	71.49	70.12	71.45	1514891
2018-06-05	71.19	71.74	71.00	71.62	1548948
2018-06-06	72.16	72.99	71.49	72.62	2158297
2018-06-07	72.87	73.97	72.62	73.08	1139282
2018-06-08	73.08	73.80	72.67	73.79	1400207
2018-06-11	74.05	74.46	73.54	73.82	1351051
2018-06-12	73.94	74.43	73.61	73.85	1993247
2018-06-13	74.00	74.12	72.69	73.09	1991421
2018-06-14	73.24	73.63	72.79	73.22	1273659
2018-06-15	72.49	73.42	72.13	72.39	3371849
2018-06-18	71.98	72.54	71.69	72.40	3121093
2018-06-19	71.99	72.93	71.86	72.75	1619364
2018-06-20	73.47	73.92	72.38	72.77	1292092
2018-06-21	72.49	72.55	70.26	71.05	3183663
2018-06-22	77.75	81.67	76.20	80.19	12857542
2018-06-25	79.48	79.51	76.16	76.72	3384939
2018-06-26	76.01	76.47	75.07	75.39	3008541
2018-06-27	75.85	76.21	74.30	74.31	1514707
2018-06-28	74.15	74.43	73.29	73.45	2601699
2018-06-29	73.40	73.71	72.82	72.87	1593749
2018-07-02	72.69	73.80	72.08	73.74	2116068
2018-07-03	74.17	74.87	74.01	74.20	928642
2018-07-05	74.77	76.17	74.37	76.11	2152025
2018-07-06	75.77	76.70	75.66	76.41	1220769
2018-07-09	77.00	77.25	76.49	76.60	1153435
2018-07-10	78.09	78.12	76.48	76.54	2248715
2018-07-11	75.87	76.32	75.45	75.72	1047468
2018-07-12	76.32	76.66	75.68	76.57	1103484
2018-07-13	76.57	77.73	76.57	76.92	1007435
2018-07-16	77.05	77.69	76.63	77.25	1261311
2018-07-17	77.00	77.78	77.00	77.67	655435
2018-07-18	76.87	77.42	76.74	77.37	1102430
2018-07-19	77.33	78.13	77.33	77.70	913318
2018-07-20	77.70	77.82	77.05	77.14	1123177
2018-07-23	77.00	78.28	76.90	77.71	1095753
2018-07-24	78.05	78.40	74.92	75.60	1465258
2018-07-25	74.33	75.29	74.11	75.20	1105175
2018-07-26	75.49	75.83	75.00	75.37	1090532
2018-07-27	75.59	76.05	74.47	74.82	933233
2018-07-30	74.86	75.54	74.61	75.09	1131097
2018-07-31	75.23	75.42	74.36	74.68	1296187
2018-08-01	74.22	75.01	72.90	73.23	1458313
2018-08-02	73.07	74.05	72.65	73.30	992539
2018-08-03	74.07	75.15	73.59	74.69	1699051
2018-08-06	74.69	75.72	73.98	75.45	1190758
2018-08-07	75.55	75.94	75.10	75.58	1656846
2018-08-08	75.69	75.82	74.78	74.93	996376
2018-08-09	75.23	75.50	74.12	74.17	1141701
2018-08-10	73.58	74.01	72.84	73.08	1199127
2018-08-13	73.60	73.91	72.19	72.39	1201896
2018-08-14	72.65	73.49	72.65	72.84	1135926
2018-08-15	72.38	73.09	72.09	72.76	1090295
2018-08-16	73.15	73.40	72.72	72.80	804344
2018-08-17	72.80	73.82	72.75	73.63	793855
2018-08-20	73.72	75.07	73.71	74.80	1157728
2018-08-21	75.18	75.89	75.16	75.82	876215
2018-08-22	75.82	76.60	75.34	75.34	720451
2018-08-23	75.52	75.56	74.60	75.03	533974
2018-08-24	74.97	75.79	74.72	75.49	733605
2018-08-27	76.25	77.05	76.25	76.67	1198787
2018-08-28	76.78	77.38	76.67	77.12	873383
2018-08-29	77.90	78.14	77.11	77.68	1069105
2018-08-30	77.36	77.65	77.08	77.21	720751
2018-08-31	76.87	78.19	76.87	78.05	1105619
2018-09-04	77.91	79.26	77.59	78.85	1661391
2018-09-05	78.90	79.93	78.44	78.86	1614313
2018-09-06	78.95	79.33	78.17	78.24	1012593
2018-09-07	78.14	79.52	77.93	78.86	896298
2018-09-10	79.57	80.31	79.53	79.94	1335947
2018-09-11	80.00	80.80	79.66	80.61	1341999
2018-09-12	80.57	80.81	80.26	80.68	738965
2018-09-13	80.82	80.91	80.07	80.18	768740
2018-09-14	80.19	80.68	79.40	80.52	724141
2018-09-17	80.65	80.87	79.66	79.85	775828
2018-09-18	79.55	79.55	77.77	78.06	1926108
2018-09-19	78.37	79.13	78.16	78.57	1000299
2018-09-20	78.36	79.03	77.99	78.45	1151073
2018-09-21	78.51	79.12	78.01	78.17	2157384
2018-09-24	78.13	78.69	75.36	75.88	2039676
2018-09-25	76.16	76.47	74.70	75.88	3470094
2018-09-26	79.30	79.45	72.65	74.66	6360836
2018-09-27	74.88	74.88	73.38	73.82	2803088
2018-09-28	73.78	76.20	73.69	74.67	2457728
2018-10-01	75.31	75.34	73.52	73.69	1593362
2018-10-02	73.85	74.19	72.97	73.15	1741203
2018-10-03	73.89	74.30	73.13	73.51	1554758
2018-10-04	73.27	73.57	71.82	72.30	2533220
2018-10-05	71.77	72.46	70.44	70.89	2318543
2018-10-08	70.70	71.19	70.34	71.03	1337608
2018-10-09	70.80	71.27	70.13	70.78	1801049
2018-10-10	70.61	70.78	68.57	68.61	1852061
2018-10-11	68.43	69.82	67.51	67.85	1624362
2018-10-12	68.91	68.93	66.89	67.86	1896889
2018-10-15	67.74	68.96	67.74	68.39	1042189
2018-10-16	68.87	70.86	68.33	70.76	1293048
2018-10-17	70.28	70.34	68.66	69.92	1434497
2018-10-18	69.61	69.62	68.05	68.42	1343464
2018-10-19	68.34	69.52	68.23	68.65	1081675
2018-10-22	68.94	69.28	68.01	68.43	745996
2018-10-23	67.60	69.41	66.90	69.00	1505902
2018-10-24	69.11	70.86	67.96	68.09	2071988
2018-10-25	68.45	71.17	68.36	70.65	1448451
2018-10-26	69.62	70.60	68.95	70.04	1661065
2018-10-29	71.23	72.15	69.77	70.66	1467654
2018-10-30	69.57	70.01	67.80	68.16	3267877
2018-10-31	69.22	69.47	67.83	67.91	2683504
2018-11-01	68.10	70.48	67.81	69.73	1825410
2018-11-02	70.23	70.77	68.94	69.79	1240598
2018-11-05	69.96	70.80	69.22	70.54	985898
2018-11-06	70.52	70.96	69.60	70.46	1123953
2018-11-07	70.73	70.85	67.40	68.15	2355585
2018-11-08	67.93	68.62	67.54	67.98	2109139
2018-11-09	67.66	68.63	65.44	65.72	2150016
2018-11-12	65.42	65.94	64.80	65.03	1619578
2018-11-13	65.40	66.51	65.12	65.57	1098669
2018-11-14	65.55	65.56	62.75	62.86	2768621
2018-11-15	62.50	63.50	61.55	63.21	1700927
2018-11-16	62.25	62.45	60.96	62.03	2264553
2018-11-19	61.97	63.10	61.97	62.21	1462688
2018-11-20	61.10	62.65	58.96	60.91	1723623
2018-11-21	61.02	62.77	60.98	62.46	1310416
2018-11-23	62.10	62.99	62.10	62.24	348981
2018-11-26	62.82	63.93	62.54	63.67	1295209
2018-11-27	63.46	65.05	63.41	64.65	1863378
2018-11-28	64.59	66.97	64.23	66.81	2702057
2018-11-29	66.48	66.80	65.74	66.09	1413651
2018-11-30	65.96	66.18	65.27	66.07	1360994
2018-12-03	67.13	67.68	65.66	65.67	2073456
2018-12-04	65.64	66.32	63.54	64.05	2187818
2018-12-06	63.16	64.56	62.24	64.52	2358264
2018-12-07	64.51	65.10	62.29	62.56	1611415
2018-12-10	62.56	62.90	61.49	62.34	1139251
2018-12-11	63.05	64.28	62.12	63.19	1824734
2018-12-12	63.89	64.29	63.17	63.34	1050161
2018-12-13	63.34	63.62	62.01	62.36	1593674
2018-12-14	61.99	62.53	60.93	61.21	1220349
2018-12-17	60.79	61.93	59.79	60.26	1762072
2018-12-18	60.64	61.09	59.33	59.76	2539747
2018-12-19	59.49	60.15	57.50	57.78	2598472
2018-12-20	57.50	57.67	55.24	56.72	3168855
2018-12-21	58.33	60.57	55.58	58.96	7549360
2018-12-24	59.30	60.48	57.99	59.05	1750468
2018-12-26	59.41	62.64	59.20	62.59	2100510
2018-12-27	61.95	63.19	60.92	63.18	1968717
2018-12-28	63.66	64.10	62.16	62.49	1634406
2018-12-31	62.83	62.96	61.89	62.73	1510916
2019-01-02	61.90	63.25	61.59	62.97	1369068
2019-01-03	62.58	62.89	61.77	61.89	1319107
2019-01-04	62.74	64.36	62.53	63.61	1254337
2019-01-07	64.39	66.60	64.25	66.43	2028688
2019-01-08	66.00	66.00	63.29	64.91	2899756
2019-01-09	65.13	66.64	65.13	65.64	1309339
2019-01-10	64.82	64.84	63.88	64.61	1205886
2019-01-11	64.54	65.50	64.50	64.99	1223677
2019-01-14	64.40	65.27	64.13	64.86	1129938
2019-01-15	64.53	64.94	63.93	64.39	1230517
2019-01-16	63.53	64.39	62.33	63.97	1943679
2019-01-17	63.54	64.77	63.52	64.56	1328772
2019-01-18	64.15	64.20	61.18	61.92	4091559
2019-01-22	61.22	61.93	59.04	59.45	3835355
2019-01-23	59.50	59.56	57.95	58.98	2694944
2019-01-24	59.17	60.07	58.95	59.44	1535357
2019-01-25	60.13	60.86	59.61	60.31	1545146
2019-01-28	59.96	60.13	58.18	60.08	2044289
2019-01-29	59.64	59.81	58.04	58.39	1916078
2019-01-30	58.53	59.49	57.98	58.97	1553375
2019-01-31	59.03	59.41	58.51	58.78	1665405
2019-02-01	58.75	59.36	58.04	59.19	3114377
2019-02-04	59.34	61.38	59.14	61.34	2763085
2019-02-05	61.62	62.25	60.74	61.94	2431179
2019-02-06	61.64	62.10	60.88	60.99	1344641
2019-02-07	60.82	60.91	59.74	60.12	1641684
2019-02-08	59.85	60.53	59.54	60.38	1206758
2019-02-11	60.39	61.36	60.05	60.69	1440996
2019-02-12	60.85	61.43	60.21	60.85	2379116
2019-02-13	61.08	61.53	60.29	61.36	1730402
2019-02-14	60.85	61.86	60.06	61.16	1443604
2019-02-15	61.78	62.47	61.49	62.06	1132095
2019-02-19	62.06	62.41	61.70	61.99	1244632
2019-02-20	62.23	62.88	62.17	62.40	1128642
2019-02-21	62.41	62.93	61.21	61.52	1015147
2019-02-22	61.38	61.76	60.46	60.54	1587297
2019-02-25	60.98	61.38	59.75	59.80	1471659
2019-02-26	59.94	61.10	59.68	60.95	2116878
2019-02-27	61.02	61.85	60.14	60.30	1837131
2019-02-28	60.27	62.18	60.00	62.10	1923373
2019-03-01	62.20	63.16	61.08	61.65	1985556
2019-03-04	61.44	61.62	59.22	59.83	2292731
2019-03-05	60.03	60.91	59.58	60.75	1698675
2019-03-06	61.06	61.69	60.84	61.00	1248051
2019-03-07	60.75	60.78	59.44	59.72	1046398
2019-03-08	59.76	59.79	58.19	58.38	1737754
2019-03-11	58.52	59.75	58.22	59.55	1618948
2019-03-12	59.62	61.72	59.62	60.99	3026598
2019-03-13	61.19	61.58	60.64	60.87	1766812
2019-03-14	60.78	60.97	59.93	60.61	1452197
2019-03-15	60.32	61.16	60.30	61.06	2186161
2019-03-18	61.09	61.17	60.10	60.49	1870161
2019-03-19	60.72	61.14	59.35	59.60	1700857
2019-03-20	59.53	61.23	59.53	60.62	2383713
2019-03-21	60.77	62.52	60.75	62.31	1610484
2019-03-22	62.16	62.62	61.51	61.63	1512667
2019-03-25	61.50	62.64	61.23	61.62	1425060
2019-03-26	61.79	63.33	61.79	62.88	2250467
2019-03-27	63.12	65.06	63.02	63.84	3141240
2019-03-28	64.20	64.82	63.42	63.68	3708868
2019-03-29	66.69	70.99	65.64	69.80	8830460
2019-04-01	71.06	71.24	68.24	69.07	3625912
2019-04-02	69.11	70.70	68.97	69.79	2409716
2019-04-03	70.22	71.74	70.22	71.20	2663314
2019-04-04	71.45	72.19	71.20	72.09	1179078
2019-04-05	72.20	72.40	71.64	72.04	1527146
2019-04-08	72.42	72.98	71.79	72.70	1320504
2019-04-09	72.85	73.73	72.56	73.31	1435314
2019-04-10	73.41	74.36	72.89	74.31	1140861
2019-04-11	74.07	74.63	73.32	73.90	1302426
2019-04-12	74.09	74.68	74.05	74.58	879277
2019-04-15	74.45	75.09	74.13	75.03	1092469
2019-04-16	75.20	76.01	74.99	75.94	1312387
2019-04-17	76.70	78.43	76.12	77.42	2672055
2019-04-18	77.29	77.36	75.81	77.00	1438808
2019-04-22	76.91	76.91	75.55	75.70	1167274
2019-04-23	76.10	77.54	75.81	77.34	1916537
2019-04-24	77.39	77.85	76.76	77.29	1087115
2019-04-25	76.92	77.28	76.33	76.33	1037778
2019-04-26	76.28	77.99	76.08	77.97	1165430
2019-04-29	77.70	78.20	77.20	77.32	1380267
2019-04-30	77.24	78.00	76.68	77.86	1900063
2019-05-01	77.94	79.26	77.73	78.35	1912577
2019-05-02	78.27	78.73	76.96	78.24	2085476
2019-05-03	78.10	78.79	77.59	78.62	905870
2019-05-06	77.65	78.66	77.42	78.31	776325
2019-05-07	77.75	78.41	77.06	77.68	1024890
2019-05-08	77.55	78.09	77.16	77.71	1058361
2019-05-09	77.07	78.78	77.00	78.53	772825
2019-05-10	78.50	79.61	77.39	79.07	1459653
2019-05-13	77.80	77.80	75.95	76.76	972067
2019-05-14	76.97	77.57	76.81	77.18	1341356
2019-05-15	76.63	77.04	75.84	75.90	1639676
2019-05-16	75.88	76.36	75.63	75.94	1616277
2019-05-17	75.38	77.26	75.10	76.39	997642
2019-05-20	75.95	77.43	75.80	76.86	1230867
2019-05-21	77.21	78.20	76.80	77.98	1067093
2019-05-22	77.28	78.39	77.03	77.90	1179838
2019-05-23	77.24	77.69	76.13	76.78	981049
2019-05-24	77.28	77.86	76.28	76.48	1029121
2019-05-28	76.78	77.65	76.18	76.24	1860289
2019-05-29	75.85	77.31	75.81	77.13	1309807
2019-05-30	77.27	78.40	77.27	78.09	1192200
2019-05-31	78.15	78.88	77.90	78.28	1812521
2019-06-03	78.05	80.00	77.79	79.41	2534812
2019-06-04	79.70	81.59	79.70	80.27	2585556
2019-06-05	80.59	80.92	79.88	80.04	1558442
2019-06-06	79.96	80.32	79.46	79.95	1876237
2019-06-07	80.38	80.57	79.69	79.89	1854611
2019-06-10	80.77	82.45	80.35	82.36	2575081
2019-06-11	82.99	83.33	80.54	81.22	1167537
2019-06-12	81.41	82.15	80.65	82.04	1369060
2019-06-13	82.17	82.50	81.61	82.15	1173308
2019-06-14	83.67	84.00	82.65	83.54	1631621
2019-06-17	84.50	84.99	83.41	83.87	1877439
2019-06-18	84.29	84.35	83.03	83.67	1269638
2019-06-19	84.31	84.45	82.20	83.49	1398801
2019-06-20	84.00	84.18	82.32	83.00	2788075
2019-06-21	87.76	88.64	83.26	85.64	10383199
2019-06-24	84.81	84.81	81.16	82.64	4026772
2019-06-25	82.86	84.46	82.72	83.37	2006943
2019-06-26	83.36	84.72	83.00	84.14	1696311
2019-06-27	84.75	87.06	84.67	86.86	1793658
2019-06-28	86.00	87.10	85.26	86.83	2175543
2019-07-01	87.75	88.23	86.36	87.16	1909118
2019-07-02	87.36	87.83	86.18	87.69	2423175
2019-07-03	87.70	89.09	87.68	88.90	1112902
2019-07-05	88.49	89.28	88.13	88.48	1280737
2019-07-08	88.45	88.97	87.59	87.80	1237933
2019-07-09	87.46	87.71	86.94	87.58	1364772
2019-07-10	87.50	88.00	87.27	87.41	1308940
2019-07-11	87.60	88.82	87.12	88.77	1061708
2019-07-12	88.80	89.37	88.09	88.94	1259766
2019-07-15	89.29	89.40	88.47	88.79	998938
2019-07-16	85.88	86.97	82.64	86.39	3757828
2019-07-17	85.10	85.82	84.63	85.15	1766704
2019-07-18	87.53	87.74	85.48	86.63	2124189
2019-07-19	86.37	87.09	84.66	84.84	1931774
2019-07-22	84.70	85.18	84.21	84.76	1186604
2019-07-23	85.65	86.24	85.02	86.24	1285645
2019-07-24	86.11	88.99	86.04	88.84	1536593
2019-07-25	88.75	89.55	88.35	89.33	1053570
2019-07-26	89.79	91.42	89.53	91.17	1418377
2019-07-29	91.23	92.01	90.97	91.34	1399278
2019-07-30	89.46	89.46	87.44	87.80	1597337
2019-07-31	87.87	88.83	87.47	87.76	1556512
2019-08-01	87.75	88.36	86.04	86.30	1033483
2019-08-02	86.32	86.81	85.79	86.00	1343449
2019-08-05	84.64	85.18	83.19	83.93	1244819
2019-08-06	83.97	85.92	83.29	85.89	1078145
2019-08-07	85.04	85.15	82.08	82.87	1821183
2019-08-08	83.18	84.38	82.98	84.03	1942450
2019-08-09	84.15	84.47	83.34	84.03	1066265
2019-08-12	84.34	84.99	83.06	83.90	904946
2019-08-13	83.40	86.67	83.24	85.39	1348180
2019-08-14	84.11	85.22	83.14	83.75	1244500
2019-08-15	83.68	84.50	83.25	84.25	873576
2019-08-16	84.49	85.30	84.15	85.03	1070140
2019-08-19	86.00	86.67	85.17	85.97	1403092
2019-08-20	86.05	86.05	83.18	83.34	1179440
2019-08-21	84.07	84.07	82.58	83.17	1333498
2019-08-22	83.50	84.00	82.99	83.72	935792
2019-08-23	82.48	82.98	80.62	80.83	1773548
2019-08-26	81.20	81.48	80.15	80.61	1264619
2019-08-27	80.82	81.05	79.46	79.53	1522918
2019-08-28	79.48	81.54	79.37	81.27	1145370
2019-08-29	81.90	83.70	81.90	82.79	863174
2019-08-30	83.49	84.51	82.89	83.28	1077531
2019-09-03	81.81	83.06	81.81	82.56	1353054
2019-09-04	83.20	85.27	83.20	84.97	1471033
2019-09-05	85.93	87.36	85.87	86.73	1255286
2019-09-06	86.50	87.35	85.54	86.00	1090193
2019-09-09	86.45	87.29	86.10	86.59	1047218
2019-09-10	86.27	87.30	85.11	87.30	1520570
2019-09-11	86.44	86.94	83.63	85.32	1630326
2019-09-12	85.49	87.50	85.37	86.53	1452993
2019-09-13	86.77	87.30	86.37	86.75	970182
2019-09-16	85.50	85.78	83.96	84.26	1031823
2019-09-17	83.50	86.34	83.11	86.08	1223350
2019-09-18	85.94	86.12	84.46	85.53	1271305
2019-09-19	85.86	86.55	85.04	86.31	1227803
2019-09-20	86.60	87.11	84.63	84.63	1666370
2019-09-23	84.50	87.21	84.26	86.90	2728133
2019-09-24	90.24	90.33	84.45	86.74	6396847
2019-09-25	86.62	87.63	85.29	86.08	1541767
2019-09-26	86.13	86.67	85.29	86.38	892408
2019-09-27	86.86	87.52	86.61	87.48	1072374
2019-09-30	87.29	88.35	87.11	88.00	1214198
2019-10-01	88.58	90.90	88.34	88.69	1761569
2019-10-02	88.23	88.42	85.05	85.60	1257741
2019-10-03	84.91	85.27	83.39	84.65	1012783
2019-10-04	84.52	85.66	84.31	85.60	875431
2019-10-07	85.43	87.07	85.37	86.31	1111804
2019-10-08	85.37	85.97	85.09	85.10	939374
2019-10-09	85.96	87.05	85.48	86.60	909195
2019-10-10	86.40	88.03	86.36	87.41	955401
2019-10-11	88.53	91.06	88.53	90.53	1755390
2019-10-14	90.00	90.44	89.43	90.03	683488
2019-10-15	90.75	93.05	90.75	92.42	1491331
2019-10-16	92.42	92.58	91.33	92.44	936489
2019-10-17	92.87	93.36	92.11	92.73	792960
2019-10-18	93.10	94.70	92.81	94.28	1695717
2019-10-21	95.00	96.36	94.74	96.02	1261351
2019-10-22	95.02	95.62	93.13	94.18	1659539
2019-10-23	93.57	94.88	93.37	94.63	794726
2019-10-24	95.39	96.28	94.49	95.12	892144
2019-10-25	94.90	95.71	94.54	94.77	861588
2019-10-28	94.91	95.67	94.59	94.98	970256
2019-10-29	95.17	96.00	94.77	95.35	716123
2019-10-30	94.94	95.74	94.67	94.77	829045
2019-10-31	94.69	94.88	92.58	93.17	990577
2019-11-01	93.79	94.96	93.15	94.86	847577
2019-11-04	95.58	96.06	95.17	95.42	767917
2019-11-05	95.42	96.20	95.21	95.49	858751
2019-11-06	95.40	95.40	93.56	94.27	771919
2019-11-07	94.54	95.44	93.92	94.09	776773
2019-11-08	94.22	94.60	93.46	93.88	782134
2019-11-11	93.37	94.63	93.37	94.16	649399
2019-11-12	93.80	96.47	93.80	95.26	1055987
2019-11-13	94.50	96.00	94.19	95.88	672000
2019-11-14	95.89	97.27	95.69	96.84	838177
2019-11-15	97.29	98.24	96.49	98.00	1177916
2019-11-18	98.31	99.89	97.73	99.73	1042615
2019-11-19	99.94	100.49	98.92	100.15	1169950
2019-11-20	99.91	99.91	98.28	99.57	686402
2019-11-21	99.57	99.65	97.95	98.18	668610
2019-11-22	98.45	98.70	96.62	97.58	743085
2019-11-25	97.99	98.59	97.37	97.83	796237
2019-11-26	97.66	98.69	97.00	98.64	1081627
2019-11-27	98.81	98.97	98.01	98.31	637162
2019-11-29	98.04	98.27	97.01	97.26	397623
2019-12-02	97.34	97.57	96.40	96.69	954673
2019-12-03	95.16	96.31	94.01	95.99	1547987
2019-12-04	96.81	98.05	96.39	96.41	938390
2019-12-05	96.62	97.15	95.86	96.08	1336443
2019-12-06	96.97	98.15	96.68	97.37	1318449
2019-12-09	97.09	97.19	96.48	96.69	919822
2019-12-10	96.75	97.30	96.38	96.94	991000
2019-12-11	96.99	99.11	96.56	99.03	810640
2019-12-12	98.70	99.75	98.07	99.05	840141
2019-12-13	99.00	99.41	97.78	97.88	1024881
2019-12-16	99.20	99.42	97.97	98.00	1617340
2019-12-17	98.27	99.15	98.07	98.90	946672
2019-12-18	99.45	99.79	98.28	98.64	1544824
2019-12-19	98.42	98.88	97.26	98.79	2005467
2019-12-20	94.40	95.10	92.60	92.71	6536484
2019-12-23	92.10	92.50	89.04	89.18	3562015
2019-12-24	89.04	89.34	88.57	88.86	959936
2019-12-26	88.94	89.37	87.91	89.03	1706987
2019-12-27	89.28	89.68	87.73	88.40	1377107
2019-12-30	88.35	88.37	86.96	87.43	1421482
2019-12-31	87.22	88.05	87.13	87.67	1257215
2020-01-02	87.97	89.51	87.81	89.51	1998685
2020-01-03	88.39	88.73	86.70	87.26	1475407
2020-01-06	86.49	87.58	86.18	87.05	1345985
2020-01-07	87.24	87.85	86.97	87.23	1199701
2020-01-08	87.22	87.82	86.95	87.08	1651054
2020-01-09	87.61	88.08	87.25	87.60	1153499
2020-01-10	87.90	89.81	87.90	89.09	2066127
2020-01-13	89.02	91.11	88.56	91.03	1340873
2020-01-14	90.88	93.14	90.82	91.94	1543719
2020-01-15	91.59	93.83	91.24	92.88	1343922
2020-01-16	93.26	94.88	93.00	94.70	1202603
2020-01-17	95.00	96.01	94.83	95.68	1703389
2020-01-21	95.38	96.13	94.77	95.90	1549019
2020-01-22	96.43	97.86	96.19	97.35	1162748
2020-01-23	96.97	98.19	96.45	98.11	746152
2020-01-24	98.32	98.32	95.89	96.73	1096173
2020-01-27	95.44	96.71	95.12	95.98	1015001
2020-01-28	96.37	99.00	96.01	98.57	1104647
2020-01-29	99.00	99.72	98.45	98.50	898071
2020-01-30	97.68	99.38	97.23	99.36	911212
2020-01-31	99.04	99.33	97.02	97.04	1231604
2020-02-03	96.50	97.54	94.97	95.06	1816683
2020-02-04	96.49	97.19	95.61	96.75	1208829
2020-02-05	97.97	98.45	97.14	97.97	772007
2020-02-06	98.17	98.42	96.97	96.97	955191
2020-02-07	96.85	97.81	96.21	96.30	1026065
2020-02-10	95.97	97.76	95.93	97.65	845598
2020-02-11	98.25	99.63	98.05	98.84	945114
2020-02-12	99.19	99.52	98.18	98.23	654394
2020-02-13	97.47	99.59	97.33	98.89	749944
2020-02-14	98.58	99.07	97.97	98.81	729880
2020-02-18	98.96	99.36	98.05	98.27	767921
2020-02-19	98.54	100.40	98.35	100.13	907276
2020-02-20	100.74	103.18	100.55	101.90	1081565
2020-02-21	101.43	101.66	100.39	101.21	864378
2020-02-24	98.32	99.42	97.26	97.45	948707
2020-02-25	97.78	98.08	93.01	93.29	1049912
2020-02-26	93.97	94.92	91.29	91.30	988939
2020-02-27	89.88	91.87	87.63	88.19	1507476
2020-02-28	85.77	87.31	84.01	87.31	2582295
2020-03-02	87.30	89.84	85.22	89.74	1827552
2020-03-03	89.45	91.14	84.95	86.16	1875537
2020-03-04	87.22	90.77	86.90	90.70	1238181
2020-03-05	88.03	88.08	85.00	85.93	1439176
2020-03-06	83.68	85.39	82.14	85.00	1680156
2020-03-09	80.10	80.50	75.20	75.21	2988765
2020-03-10	78.14	80.36	75.90	79.79	2251503
2020-03-11	76.92	78.13	75.06	76.21	2056171
2020-03-12	71.23	74.60	67.32	67.87	2535333
2020-03-13	72.44	72.55	65.12	69.19	2560743
2020-03-16	63.13	63.13	51.27	54.95	4721068
2020-03-17	55.40	57.60	49.42	53.76	3979317
2020-03-18	50.21	50.40	37.59	48.22	4240181
2020-03-19	47.26	49.64	41.51	48.13	3107414
2020-03-20	49.06	52.37	44.02	44.24	4444849
2020-03-23	44.10	48.23	43.14	47.70	2855639
2020-03-24	51.31	56.81	51.11	56.32	2259892
2020-03-25	58.12	68.24	54.24	63.88	3037083
2020-03-26	64.90	67.45	60.46	60.92	2736603
2020-03-27	57.76	59.27	53.44	58.30	2470293
2020-03-30	57.46	58.90	54.21	55.75	1984815
2020-03-31	55.00	55.74	53.22	53.83	2424724
2020-04-01	49.41	53.71	48.10	52.36	3424703
2020-04-02	49.01	52.83	48.26	50.20	4688280
2020-04-03	48.75	49.89	47.06	48.60	3316621
2020-04-06	52.36	55.57	50.28	54.45	2540472
2020-04-07	58.38	60.98	56.05	58.01	2787033
2020-04-08	59.00	64.13	57.70	63.22	2085497
2020-04-09	64.97	70.27	64.50	66.50	2834145
2020-04-13	66.11	66.47	61.78	62.60	1916124
2020-04-14	63.85	66.18	63.85	64.39	2067214
2020-04-15	62.38	63.88	60.81	61.58	1439255
2020-04-16	61.69	61.98	58.93	59.07	2340344
2020-04-17	61.89	65.85	61.89	65.22	4415008
2020-04-20	63.81	65.43	63.11	64.56	3915110
2020-04-21	61.35	64.01	61.23	63.58	3827887
2020-04-22	64.79	65.55	64.40	64.91	2430450
2020-04-23	65.03	66.84	64.84	65.99	2126018
2020-04-24	66.89	71.62	66.89	70.96	3321714
2020-04-27	71.86	75.80	71.83	74.97	2782352
2020-04-28	76.69	79.48	73.69	74.10	2527418
2020-04-29	76.19	80.26	75.26	78.99	1881057
2020-04-30	77.68	77.72	73.35	73.65	1969736
2020-05-01	70.98	71.98	70.17	71.07	2088193
2020-05-04	69.99	71.72	69.41	71.68	1932842
2020-05-05	73.04	74.48	72.76	72.97	1551081
2020-05-06	73.97	74.25	72.39	72.97	1445836
2020-05-07	73.74	74.95	72.36	72.87	1477504
2020-05-08	75.01	76.94	73.82	76.69	1578111
2020-05-11	76.20	76.86	74.34	75.96	1010760
2020-05-12	77.51	78.68	74.73	74.78	1726017
2020-05-13	74.41	74.99	72.44	73.95	1661458
2020-05-14	71.23	75.25	70.72	75.17	1371889
2020-05-15	74.12	75.97	72.97	75.80	1492159
2020-05-18	80.02	83.76	79.58	79.75	2049949
2020-05-19	79.66	81.19	78.42	78.95	1060174
2020-05-20	79.79	80.57	77.92	78.35	1251423
2020-05-21	78.56	80.53	77.79	80.42	969588
2020-05-22	80.68	81.79	79.76	81.55	1429397
2020-05-26	84.80	86.37	83.67	85.22	1776678
2020-05-27	87.82	89.80	86.06	89.21	2217361
2020-05-28	90.06	90.74	88.00	88.68	2035145
2020-05-29	87.51	89.69	85.93	88.05	1931759
2020-06-01	89.60	91.45	89.36	90.09	1735233
2020-06-02	91.16	92.10	89.87	92.03	1339737
2020-06-03	92.54	94.87	92.33	94.80	1252594
2020-06-04	93.70	94.91	92.49	93.13	1389812
2020-06-05	96.39	97.78	94.24	95.93	2024567
2020-06-08	97.05	98.45	96.89	98.35	1526835
2020-06-09	96.63	96.65	93.95	94.92	1763398
2020-06-10	94.73	94.73	90.83	91.99	1923651
2020-06-11	88.67	89.66	85.63	87.29	2155177
2020-06-12	91.00	92.00	87.64	89.98	1412877
2020-06-15	86.62	93.68	86.30	92.83	1648333
2020-06-16	96.60	97.76	94.05	96.36	1534276
2020-06-17	96.48	97.98	95.28	96.99	1348575
2020-06-18	96.01	98.69	95.96	97.91	1931938
2020-06-19	98.45	98.96	89.68	91.87	6567867
2020-06-22	92.50	94.79	91.71	93.96	2147653
2020-06-23	95.00	95.39	91.04	92.21	2191587
2020-06-24	91.00	92.62	88.51	89.45	1733751
2020-06-25	89.21	89.96	88.31	89.59	1683204
2020-06-26	89.37	89.85	86.12	86.58	2826770
2020-06-29	87.80	89.07	85.42	88.98	932096
2020-06-30	88.66	90.47	88.08	89.55	987270
2020-07-01	89.28	90.94	88.34	89.02	935035
2020-07-02	91.15	92.38	88.53	89.22	1255556
2020-07-06	90.58	91.69	89.57	90.38	1248693
2020-07-07	89.87	90.53	87.94	88.59	1275096
2020-07-08	88.74	89.64	87.67	88.70	1065471
2020-07-09	88.69	89.50	85.71	86.23	1440340
2020-07-10	86.45	88.21	85.88	88.19	968633
2020-07-13	89.07	90.33	87.19	87.28	1328107
2020-07-14	86.95	91.51	86.76	91.35	1131072
2020-07-15	92.58	95.06	92.18	95.04	1437801
2020-07-16	94.84	95.72	93.91	95.22	1024172
2020-07-17	95.56	95.96	94.56	95.02	927512
2020-07-20	94.21	94.54	92.55	93.35	982925
2020-07-21	93.81	96.32	93.71	95.27	847384
2020-07-22	95.30	98.20	95.30	97.85	1387194
2020-07-23	98.53	99.96	96.92	97.78	1323336
2020-07-24	97.06	98.26	96.51	97.46	932995
2020-07-27	97.88	98.35	96.56	97.77	961130
2020-07-28	97.45	99.44	97.05	97.17	926015
2020-07-29	97.51	99.17	97.48	98.68	1358347
2020-07-30	98.00	98.84	97.39	98.33	1267477
2020-07-31	98.56	98.69	96.05	96.97	1104659
2020-08-03	97.36	98.28	96.47	97.40	892642
2020-08-04	97.26	100.70	97.26	99.36	1444152
2020-08-05	100.30	101.11	99.45	100.36	954316
2020-08-06	99.68	101.15	99.18	100.65	1085460
2020-08-07	99.76	100.64	99.11	100.28	859743
2020-08-10	100.51	102.77	100.51	102.20	1375149
2020-08-11	103.00	104.83	102.50	103.99	1383939
2020-08-12	104.70	106.74	104.36	106.24	1484416
2020-08-13	105.46	105.86	104.08	104.36	831082
2020-08-14	104.60	104.93	103.59	104.35	575834
2020-08-17	104.27	106.40	104.27	105.62	1178559
2020-08-18	106.87	107.43	105.66	106.63	1236470
2020-08-19	107.07	107.50	105.71	106.78	788419
2020-08-20	105.70	107.66	105.41	106.12	640858
2020-08-21	106.13	107.41	105.64	106.92	677436
2020-08-24	107.80	108.98	106.94	108.80	651820
2020-08-25	108.82	109.31	106.99	107.04	657199
2020-08-26	106.88	107.66	106.36	107.23	605817
2020-08-27	107.78	108.41	106.26	106.54	736221
2020-08-28	107.09	107.89	106.45	107.25	624418
2020-08-31	107.29	107.77	106.18	106.93	1021783
2020-09-01	106.61	109.15	105.90	108.58	1087661
2020-09-02	108.49	109.06	106.64	108.60	1098273
2020-09-03	108.58	108.59	104.28	106.32	925216
2020-09-04	106.66	108.12	104.29	105.58	625499
2020-09-08	104.24	107.11	103.44	104.62	1337132
2020-09-09	105.01	105.84	103.92	105.15	1914743
2020-09-10	105.00	106.47	102.37	102.46	1029148
2020-09-11	102.89	103.05	101.09	101.63	1279883
2020-09-14	101.86	105.09	101.72	104.80	1108282
2020-09-15	105.99	106.44	104.76	105.01	914643
2020-09-16	105.69	106.00	104.32	104.51	948476
2020-09-17	103.23	104.23	102.15	102.99	839407
2020-09-18	102.46	104.75	102.45	103.07	1224865
2020-09-21	102.11	102.11	99.38	101.12	1251685
2020-09-22	104.40	105.78	103.51	104.30	1778904
2020-09-23	108.28	108.85	105.86	105.93	3925428
2020-09-24	100.10	100.25	91.70	94.28	7406433
2020-09-25	95.25	95.51	92.50	94.03	3435024
2020-09-28	95.88	96.28	94.44	95.05	1685683
2020-09-29	94.71	94.89	92.65	93.08	2104941
2020-09-30	93.03	93.49	91.14	91.91	2718830
2020-10-01	92.84	93.53	91.13	93.49	1764562
2020-10-02	93.55	95.86	93.03	95.55	2556289
2020-10-05	96.95	99.19	96.46	97.91	2243645
2020-10-06	98.82	98.84	93.00	93.15	2021184
2020-10-07	93.86	95.04	93.44	94.10	1542051
2020-10-08	94.57	96.10	93.53	95.94	764099
2020-10-09	96.80	97.29	94.65	94.96	2174987
2020-10-12	94.98	95.20	92.49	92.51	1878926
2020-10-13	92.52	95.44	92.12	93.13	2132654
2020-10-14	93.74	93.92	91.31	91.58	1963828
2020-10-15	90.50	93.73	90.25	93.12	1674575
2020-10-16	93.38	94.33	92.51	93.74	1251851
2020-10-19	94.76	95.76	91.93	92.04	1063747
2020-10-20	92.24	92.77	91.08	91.13	1178989
2020-10-21	93.07	93.89	89.68	89.81	1083551
2020-10-22	89.53	91.68	89.00	91.42	1075604
2020-10-23	91.92	92.04	89.59	90.95	950235
2020-10-26	90.14	90.35	87.27	88.79	1317327
2020-10-27	89.14	89.43	87.25	87.44	1267676
2020-10-28	85.03	88.46	84.70	87.88	1413992
2020-10-29	87.53	88.74	86.47	88.21	1381469
2020-10-30	87.41	88.44	85.79	86.44	1322572
2020-11-02	87.20	89.16	87.11	89.08	1174148
2020-11-03	90.13	93.96	90.13	93.12	1154877
2020-11-04	91.85	94.19	91.54	91.55	1056719
2020-11-05	92.92	94.27	92.44	93.32	718053
2020-11-06	93.63	93.76	92.11	92.75	682615
2020-11-09	96.70	101.16	95.84	95.97	1499009
2020-11-10	96.21	96.65	92.94	94.31	1367640
2020-11-11	94.39	94.93	92.70	93.42	1171364
2020-11-12	92.88	93.96	91.66	93.10	1083111
2020-11-13	93.87	95.71	93.78	95.48	924795
2020-11-16	97.28	98.23	95.09	97.59	886059
2020-11-17	96.79	96.79	94.31	94.73	1211775
2020-11-18	94.53	95.55	92.72	92.82	1394833
2020-11-19	92.68	94.55	92.06	94.53	959550
2020-11-20	94.46	95.37	93.76	94.55	1176057
2020-11-23	95.50	97.20	94.88	96.44	1250638
2020-11-24	97.36	97.82	95.82	96.04	1083222
2020-11-25	95.20	95.77	93.94	95.29	834655
2020-11-27	95.54	96.87	94.88	95.37	394103
2020-11-30	94.91	95.95	92.65	93.48	986136
2020-12-01	94.43	96.31	93.57	96.14	1302078
2020-12-02	95.47	96.69	93.30	96.47	1414249
2020-12-03	96.27	97.34	95.65	96.27	882275
2020-12-04	96.62	97.09	95.65	96.50	1007366
2020-12-07	96.43	97.30	95.58	96.06	1112474
2020-12-08	95.18	95.77	93.90	94.38	1219655
2020-12-09	92.87	95.09	92.16	94.87	1527321
2020-12-10	94.24	95.22	93.55	94.34	737918
2020-12-11	93.90	94.95	93.39	93.93	808049
2020-12-14	94.94	95.41	92.30	92.54	1455933
2020-12-15	93.88	96.38	93.81	96.13	1070453
2020-12-16	96.54	99.55	96.16	99.08	1567943
2020-12-17	98.72	99.90	97.01	99.79	1545040
2020-12-18	99.37	100.44	97.94	98.25	3962210
2020-12-21	97.52	100.68	97.21	100.46	2899716
2020-12-22	96.62	98.83	91.83	92.33	9171572
2020-12-23	92.94	94.01	92.00	93.18	2539612
2020-12-24	93.28	93.47	91.25	92.30	1042258
2020-12-28	92.84	92.84	90.88	91.00	1346124
2020-12-29	91.01	92.45	90.30	92.24	1225092
2020-12-30	91.79	94.85	91.75	94.62	1307934
2020-12-31	94.18	95.00	92.89	94.46	1171147
2021-01-04	94.30	94.37	92.13	93.30	1665371
2021-01-05	93.24	94.31	92.36	94.20	1532409
2021-01-06	94.05	98.34	94.05	97.96	1710488
2021-01-07	98.62	100.61	97.43	100.30	1819349
2021-01-08	100.33	103.15	100.33	102.10	1608101
2021-01-11	101.04	104.71	100.88	104.64	1049514
2021-01-12	104.26	106.64	103.86	106.50	1321680
2021-01-13	106.66	108.22	105.44	105.49	1288972
2021-01-14	105.93	107.23	105.23	106.35	973628
2021-01-15	105.38	107.00	104.86	106.44	1028798
2021-01-19	108.97	116.70	107.30	116.43	2772035
2021-01-20	117.06	124.91	116.77	122.79	4015394
2021-01-21	122.93	123.70	119.86	120.29	1961233
2021-01-22	119.78	120.48	117.70	118.64	1349556
2021-01-25	119.02	122.11	118.65	120.96	1777506
2021-01-26	121.26	128.58	121.08	127.79	2606107
2021-01-27	125.81	126.20	120.32	121.45	2598146
2021-01-28	121.49	123.53	120.21	121.29	1785677
2021-01-29	120.34	120.98	116.77	117.78	1508519
2021-02-01	119.61	120.00	116.74	116.91	1552950
2021-02-02	118.16	123.56	117.56	123.04	1360158
2021-02-03	122.82	124.09	121.29	123.31	880806
2021-02-04	123.76	126.00	123.47	125.66	869272
2021-02-05	126.91	127.49	125.55	126.17	1103265
2021-02-08	126.53	128.55	126.53	126.85	724217
2021-02-09	126.44	126.44	125.03	125.42	678743
2021-02-10	125.54	127.13	125.15	125.42	906246
2021-02-11	125.55	127.80	125.05	126.84	477506
2021-02-12	125.53	126.64	124.76	125.10	659875
2021-02-16	125.87	127.03	122.27	122.36	1181576
2021-02-17	121.75	123.16	119.53	122.51	927287
2021-02-18	121.71	122.47	119.37	120.24	982761
2021-02-19	120.80	122.77	120.69	121.32	923079
2021-02-22	120.78	121.58	119.32	119.38	751271
2021-02-23	118.81	119.54	115.57	119.26	760638
2021-02-24	119.26	121.99	119.00	121.84	774782
2021-02-25	121.85	124.19	118.26	118.92	982517
2021-02-26	119.29	122.02	118.48	119.51	1397896
2021-03-01	120.81	122.61	120.50	121.39	1578499
2021-03-02	121.59	121.91	119.62	120.98	1039371
2021-03-03	120.09	123.09	119.54	121.80	975175
2021-03-04	121.09	122.49	117.30	120.30	843335
2021-03-05	122.14	123.63	118.62	123.20	1622367
2021-03-08	123.66	129.96	123.38	129.17	1824361
2021-03-09	129.84	132.54	128.53	128.67	1722776
2021-03-10	130.13	135.12	129.64	133.55	1068321
2021-03-11	134.04	136.34	132.77	132.97	1136021
2021-03-12	133.22	135.08	132.24	133.76	735161
2021-03-15	133.47	134.54	132.55	134.35	1025094
2021-03-16	133.85	133.85	130.31	131.12	1065920
2021-03-17	131.50	132.35	130.19	132.05	823216
2021-03-18	131.89	136.43	130.91	134.56	1111365
2021-03-19	134.41	134.41	131.24	133.24	1811038
2021-03-22	133.49	133.99	130.41	132.30	818409
2021-03-23	131.56	132.38	130.56	131.02	685914
2021-03-24	131.02	132.70	128.16	128.35	1015341
2021-03-25	127.39	131.44	126.37	130.60	1158262
2021-03-26	132.30	133.94	130.98	133.81	659485
2021-03-29	135.33	136.45	133.09	134.57	1017950
2021-03-30	135.23	136.54	134.42	135.83	1408421
2021-03-31	133.41	135.42	132.50	132.66	1680080
2021-04-01	126.45	129.25	122.56	123.31	4638069
2021-04-05	125.57	128.52	122.86	128.06	2047307
2021-04-06	127.28	127.83	124.69	126.33	1516468
2021-04-07	126.04	127.44	124.84	126.10	865143
2021-04-08	126.08	128.24	124.69	128.15	1015705
2021-04-09	128.90	132.12	128.15	131.63	1095860
2021-04-12	131.25	132.35	130.48	132.10	1164067
2021-04-13	131.50	131.50	128.84	130.15	1228302
2021-04-14	130.68	131.89	129.44	129.62	766556
2021-04-15	129.03	129.79	127.79	129.19	722689
2021-04-16	130.31	130.60	129.19	129.97	660982
2021-04-19	130.00	130.38	128.82	130.10	708668
2021-04-20	130.50	130.89	126.40	127.80	680766
2021-04-21	127.53	129.53	126.86	128.93	532669
2021-04-22	129.79	130.83	128.30	129.05	683517
2021-04-23	129.69	131.60	128.36	131.08	582969
2021-04-26	131.99	132.33	130.31	131.43	1112706
2021-04-27	131.43	134.19	131.23	133.05	638365
2021-04-28	132.81	134.80	132.22	134.09	586655
2021-04-29	134.98	136.00	131.87	133.19	562811
2021-04-30	132.65	133.50	131.89	133.24	768105
2021-05-03	134.25	138.00	134.20	136.94	1343757
2021-05-04	136.88	137.95	134.99	137.41	895036
2021-05-05	138.00	138.66	137.13	137.90	768622
2021-05-06	137.98	138.02	128.25	130.29	2555467
2021-05-07	129.77	130.67	128.52	129.99	1387394
2021-05-10	130.64	130.76	127.72	127.91	1251473
2021-05-11	126.69	127.26	122.74	123.42	1440368
2021-05-12	122.50	122.80	118.02	118.07	1192453
2021-05-13	118.40	122.08	117.33	121.11	1316461
2021-05-14	122.42	125.43	122.11	124.83	897754
2021-05-17	124.79	125.00	123.04	124.44	646433
2021-05-18	123.96	124.54	119.91	120.16	1163873
2021-05-19	116.30	117.59	113.86	115.91	1548547
2021-05-20	115.92	117.84	114.02	117.19	1118352
2021-05-21	118.03	119.07	116.45	116.68	1147148
2021-05-24	116.00	116.27	113.06	113.88	1909515
2021-05-25	114.62	115.31	112.85	113.37	1705040
2021-05-26	113.39	115.34	112.97	114.79	1174513
2021-05-27	116.07	116.64	114.75	115.79	849213
2021-05-28	116.16	116.20	115.10	115.19	535072
2021-06-01	117.40	118.11	116.08	116.70	865366
2021-06-02	116.98	117.80	114.25	114.70	1109600
2021-06-03	114.16	114.84	113.09	113.81	828284
2021-06-04	114.81	114.81	112.63	114.05	565479
2021-06-07	114.01	115.05	112.63	114.56	874344
2021-06-08	114.52	115.87	113.11	115.03	762676
2021-06-09	114.89	115.73	114.13	115.00	898455
2021-06-10	115.50	116.43	114.94	115.00	911487
2021-06-11	115.44	118.72	115.44	116.85	951683
2021-06-14	117.19	118.39	116.97	118.10	1133724
2021-06-15	117.95	119.20	117.54	118.83	1171167
2021-06-16	118.58	118.87	116.27	117.47	949079
2021-06-17	117.51	118.46	114.25	115.92	1395779
2021-06-18	113.18	114.72	113.05	113.16	1702092
2021-06-21	114.31	116.85	114.31	116.09	1030052
2021-06-22	116.11	117.82	115.40	117.45	1045707
2021-06-23	117.22	118.98	116.79	118.27	1311555
2021-06-24	119.25	120.73	119.08	119.43	1840531
2021-06-25	125.68	128.28	122.30	127.40	4464637
2021-06-28	127.56	129.34	124.83	129.01	1975857
2021-06-29	129.51	131.55	128.90	130.65	1946374
2021-06-30	130.07	131.31	129.03	129.15	1410621
2021-07-01	129.50	131.15	128.54	130.58	1055427
2021-07-02	130.76	134.37	130.36	133.82	1064665
2021-07-06	133.48	133.50	131.84	132.74	1199798
2021-07-07	132.03	137.53	132.03	136.88	1386170
2021-07-08	132.35	135.50	130.24	133.27	1287209
2021-07-09	135.45	135.66	133.38	134.84	743738
2021-07-12	134.47	136.45	134.00	135.42	682804
2021-07-13	134.32	135.06	131.52	131.74	1408083
2021-07-14	132.26	134.47	131.91	134.19	780123
2021-07-15	132.80	134.43	129.86	131.26	980734
2021-07-16	132.06	132.95	130.81	130.95	577677
2021-07-19	128.86	129.08	126.41	128.55	843585
2021-07-20	129.12	134.80	129.12	134.38	860725
2021-07-21	134.85	138.00	134.72	135.93	988231
2021-07-22	135.89	135.89	133.72	134.41	615842
2021-07-23	135.29	135.68	133.80	134.84	1060891
2021-07-26	134.34	135.28	133.45	135.09	635797
2021-07-27	133.88	135.59	133.39	134.97	747706
2021-07-28	135.40	136.61	133.01	133.30	518767
2021-07-29	134.02	135.61	133.08	134.97	724966
2021-07-30	133.73	136.45	133.27	133.95	616797
2021-08-02	135.70	137.16	134.90	136.50	1028258
2021-08-03	136.51	139.95	136.26	139.70	1439058
2021-08-04	138.91	139.90	135.91	136.62	1043656
2021-08-05	137.47	138.42	135.82	136.00	542839
2021-08-06	137.37	137.83	133.90	134.02	739189
2021-08-09	133.44	133.89	130.52	132.85	877143
2021-08-10	132.57	136.01	132.38	135.31	522834
2021-08-11	132.98	133.79	130.88	131.90	1346160
2021-08-12	132.20	132.89	128.74	129.34	880539
2021-08-13	128.86	129.75	127.77	128.09	714930
2021-08-16	127.15	129.26	124.67	129.07	1140776
2021-08-17	128.00	128.37	125.88	127.47	1162414
2021-08-18	126.98	127.97	124.53	124.62	810477
2021-08-19	123.35	124.64	122.51	124.24	600924
2021-08-20	124.00	124.90	123.12	124.76	514671
2021-08-23	125.78	125.84	124.09	124.92	607964
2021-08-24	125.05	126.48	125.05	125.54	508353
2021-08-25	125.86	128.08	125.40	127.48	592038
2021-08-26	127.26	127.82	125.75	126.26	559106
2021-08-27	126.63	127.35	125.54	126.59	428016
2021-08-30	127.00	128.20	125.50	126.49	516855
2021-08-31	126.84	126.84	124.27	125.21	1088390
2021-09-01	126.02	127.55	125.85	127.34	835258
2021-09-02	127.25	127.75	125.86	126.44	690863
2021-09-03	125.74	127.63	125.29	127.15	607376
2021-09-07	126.77	128.58	126.32	126.92	927848
2021-09-08	127.26	131.42	126.50	131.39	1138876
2021-09-09	131.50	134.66	131.19	133.23	1100517
2021-09-10	133.97	135.64	132.70	134.53	938318
2021-09-13	135.64	135.64	131.99	134.39	648792
2021-09-14	135.00	135.81	133.76	135.00	743763
2021-09-15	135.00	137.11	132.85	136.81	722545
2021-09-16	136.76	140.24	136.34	139.69	1215443
2021-09-17	139.03	142.08	138.90	140.29	1599664
2021-09-20	138.10	139.87	136.54	138.21	1091098
2021-09-21	139.10	140.84	136.68	136.98	918672
2021-09-22	138.33	141.66	137.51	140.51	1117867
2021-09-23	142.00	144.84	141.62	142.16	1134675
2021-09-24	142.18	144.51	141.77	144.42	851293
2021-09-27	145.52	146.98	144.86	145.24	1047157
2021-09-28	144.26	146.56	142.51	143.03	1080117
2021-09-29	143.82	147.73	143.82	146.45	1565998
2021-09-30	133.21	135.98	127.95	127.96	5755653
2021-10-01	129.00	129.10	122.97	127.18	2837917
2021-10-04	125.76	126.86	122.39	122.54	1923935
2021-10-05	122.43	127.68	121.65	126.23	1769457
2021-10-06	125.19	129.34	125.00	129.27	1432682
2021-10-07	130.26	132.80	129.34	131.35	917042
2021-10-08	131.38	132.40	129.78	130.54	821566
2021-10-11	130.08	130.74	129.14	129.28	682787
2021-10-12	129.67	132.67	129.62	131.56	783498
2021-10-13	132.18	133.69	131.26	133.35	721697
2021-10-14	134.58	136.59	134.11	135.64	603040
2021-10-15	137.00	137.83	135.83	136.79	535414
2021-10-18	135.91	138.07	135.91	137.52	509180
2021-10-19	138.63	138.90	135.93	138.50	727695
2021-10-20	139.08	141.01	138.10	138.56	727092
2021-10-21	139.08	142.56	138.50	141.90	664766
2021-10-22	142.32	144.41	141.78	143.43	619943
2021-10-25	143.44	144.11	139.92	139.97	921410
2021-10-26	140.39	140.39	135.64	137.44	1188696
2021-10-27	137.59	138.58	136.65	137.15	659890
2021-10-28	137.43	137.73	134.63	136.12	983761
2021-10-29	135.39	137.77	135.00	136.92	1079749
2021-11-01	138.06	139.35	136.58	138.95	1463940
2021-11-02	139.02	145.05	137.79	144.39	1911738
2021-11-03	144.91	147.57	144.53	147.51	1253840
2021-11-04	147.64	151.76	147.32	151.01	1213473
2021-11-05	152.77	154.74	152.76	154.69	1318442
2021-11-08	154.85	155.98	153.21	153.95	1547440
2021-11-09	153.27	155.21	153.05	154.85	1000575
2021-11-10	153.39	154.95	151.46	151.95	883159
2021-11-11	151.59	152.07	150.12	150.15	737204
2021-11-12	150.15	150.61	148.28	148.81	645514
2021-11-15	150.19	150.90	148.48	149.62	526655
2021-11-16	148.87	150.00	146.33	148.01	1292348
2021-11-17	147.95	148.11	145.41	147.30	1042037
2021-11-18	148.50	148.50	145.13	146.04	891542
2021-11-19	146.23	147.71	144.53	146.99	905003
2021-11-22	147.99	149.96	147.02	147.09	706018
2021-11-23	147.00	147.92	143.49	146.32	724773
2021-11-24	144.49	147.72	143.12	147.36	496582
2021-11-26	144.12	146.99	143.47	145.75	543392
2021-11-29	147.59	148.84	145.66	146.48	718256
2021-11-30	145.62	146.93	141.04	141.25	1285012
2021-12-01	143.32	147.37	140.25	140.31	936993
2021-12-02	140.54	144.93	140.22	144.09	953904
2021-12-03	144.75	145.63	141.24	142.68	776891
2021-12-06	143.93	147.99	142.80	144.50	911629
2021-12-07	149.40	152.28	149.40	149.91	1342288
2021-12-08	149.66	151.18	148.03	148.84	649880
2021-12-09	148.34	149.45	146.45	146.60	669854
2021-12-10	147.54	149.77	146.46	149.48	618867
2021-12-13	149.83	150.32	142.96	143.25	864706
2021-12-14	141.09	144.91	140.22	141.31	814272
2021-12-15	141.29	142.65	139.48	141.99	932523
2021-12-16	144.68	145.17	136.78	137.40	1040308
2021-12-17	137.05	138.82	134.81	137.54	2080397
2021-12-20	135.07	135.30	130.44	131.75	1272396
2021-12-21	133.50	137.18	132.73	136.99	1694397
2021-12-22	139.70	139.80	127.52	127.87	4585245
2021-12-23	128.20	131.20	126.03	126.31	1909908
2021-12-27	126.99	127.88	124.87	127.49	1447976
2021-12-28	126.95	128.62	126.00	127.49	1246892
2021-12-29	128.29	128.67	127.28	127.54	952132
2021-12-30	127.74	128.88	127.37	128.19	1161158
2021-12-31	127.40	130.74	127.40	130.23	1298530
2022-01-03	130.01	130.57	126.92	127.01	1031462
2022-01-04	127.90	129.05	123.03	123.86	1568346
2022-01-05	123.87	124.47	119.31	119.35	1198914
2022-01-06	121.36	121.36	118.31	119.10	1159200
2022-01-07	118.99	123.18	118.43	121.08	2329426
2022-01-10	119.58	119.71	115.37	118.67	1405479
2022-01-11	118.30	119.42	114.57	119.15	1519231
2022-01-12	118.84	120.25	115.36	119.26	1613985
2022-01-13	120.19	120.58	117.19	117.47	1362728
2022-01-14	116.05	116.75	111.64	113.40	1290478
2022-01-18	111.79	112.09	108.86	110.40	1854641
2022-01-19	110.97	112.68	107.58	107.63	1409047
2022-01-20	108.49	111.95	105.87	106.06	2158714
2022-01-21	105.00	109.57	102.47	108.10	2664460
2022-01-24	105.57	112.32	103.48	111.92	2378518
2022-01-25	109.48	111.64	106.78	109.94	2016462
2022-01-26	110.99	111.59	106.56	107.75	2433536
2022-01-27	110.40	110.52	104.54	105.54	2049754
2022-01-28	106.24	110.05	105.03	110.00	1595027
2022-01-31	109.40	111.61	108.42	111.17	1359727
2022-02-01	110.95	112.11	108.68	110.96	1102319
2022-02-02	110.94	111.11	107.96	109.80	1521705
2022-02-03	108.31	109.80	106.59	106.72	1514089
2022-02-04	106.11	107.77	103.43	106.25	1540710
2022-02-07	106.50	107.93	104.39	105.59	835242
2022-02-08	105.26	109.07	105.16	109.04	1476559
2022-02-09	110.80	114.43	110.80	112.69	2229228
2022-02-10	110.01	113.09	109.47	110.59	1200274
2022-02-11	110.44	111.43	107.60	108.48	1108414
2022-02-14	108.90	112.26	108.39	110.96	1058349
2022-02-15	112.46	113.54	110.70	113.32	1151969
2022-02-16	109.80	110.86	107.32	109.58	1553819
2022-02-17	109.73	110.13	106.54	107.48	1340654
2022-02-18	107.14	108.34	105.48	105.64	1533015
2022-02-22	104.73	105.47	99.90	101.17	1773761
2022-02-23	102.12	103.81	99.51	100.35	1620323
2022-02-24	97.59	105.42	96.39	105.15	1530630
2022-02-25	105.41	108.39	103.27	107.35	1252859
2022-02-28	107.10	109.54	106.64	109.33	1463446
2022-03-01	108.69	108.70	104.14	105.24	1659442
2022-03-02	105.34	107.27	104.00	105.80	1559868
2022-03-03	107.04	107.13	103.15	104.49	1048830
2022-03-04	103.48	104.73	101.81	103.07	1403286
2022-03-07	102.10	103.34	99.43	100.01	2641999
2022-03-08	100.01	104.85	98.66	99.95	1374172
2022-03-09	101.98	103.49	101.25	101.89	1336370
2022-03-10	99.95	101.49	98.53	100.75	1001245
2022-03-11	100.50	101.28	98.80	99.21	892499
2022-03-14	99.09	101.70	98.20	98.55	1248896
2022-03-15	98.96	102.29	98.61	100.92	1029002
2022-03-16	100.89	103.07	98.43	102.02	2006473
2022-03-17	100.74	103.96	99.70	103.92	1118223
2022-03-18	103.99	105.90	103.29	104.47	2572564
2022-03-21	104.47	105.68	101.38	102.59	1328689
2022-03-22	102.99	104.92	101.80	103.05	1655091
2022-03-23	102.13	102.71	98.54	98.92	1439306
2022-03-24	99.07	100.58	98.70	99.28	1436844
2022-03-25	99.87	99.87	95.89	97.27	1645397
2022-03-28	97.86	98.73	95.04	98.63	2218178
2022-03-29	101.25	104.61	100.63	103.82	2282893
2022-03-30	102.70	103.73	101.22	101.53	1304086
2022-03-31	101.16	101.22	96.48	96.48	1931149
2022-04-01	97.29	98.52	95.66	98.49	1527095
2022-04-04	98.56	102.57	98.23	101.37	1679408
2022-04-05	100.00	102.64	98.87	99.82	1489246
2022-04-06	96.07	98.40	95.22	97.76	2499019
2022-04-07	97.12	99.70	94.35	99.12	2007313
2022-04-08	98.64	103.23	97.86	102.22	2191750
2022-04-11	101.04	105.90	101.04	103.17	2923017
2022-04-12	99.63	101.50	93.23	93.33	8382652
2022-04-13	91.51	94.32	90.55	92.99	3595586
2022-04-14	93.70	94.61	91.52	91.79	2099946
2022-04-18	91.30	92.35	90.44	91.11	1601771
2022-04-19	91.43	96.77	91.29	96.29	1775475
2022-04-20	96.87	97.86	92.98	93.07	1746263
2022-04-21	93.50	93.86	90.02	90.67	2176300
2022-04-22	90.26	91.85	89.53	90.38	1811473
2022-04-25	89.61	90.65	87.49	90.45	2463591
2022-04-26	89.62	90.28	88.42	88.43	1476314
2022-04-27	88.05	90.82	87.15	88.87	1715760
2022-04-28	89.94	90.66	87.14	89.10	1414625
2022-04-29	88.78	89.85	85.65	85.78	1515571
2022-05-02	85.85	91.26	85.36	91.14	1953073
2022-05-03	90.87	95.67	90.35	95.07	2642937
2022-05-04	94.41	100.35	93.94	100.18	2433527
2022-05-05	98.34	98.56	90.77	92.38	2123663
2022-05-06	92.17	96.18	90.49	94.70	2218293
2022-05-09	92.95	96.02	92.19	92.81	2102387
2022-05-10	94.21	96.33	89.28	92.22	2486130
2022-05-11	91.87	93.90	89.48	89.79	1695953
2022-05-12	89.16	93.83	88.75	91.26	2663597
2022-05-13	92.17	95.56	91.26	91.66	2184603
2022-05-16	91.91	93.90	90.04	92.66	2800558
2022-05-17	94.61	97.54	94.38	97.47	1711452
2022-05-18	95.08	95.24	88.17	89.80	2236296
2022-05-19	89.80	92.20	88.03	90.80	2245586
2022-05-20	92.22	93.63	89.21	92.46	2106668
2022-05-23	93.18	93.29	89.51	90.89	1817079
2022-05-24	89.95	91.22	88.93	90.79	1504556
2022-05-25	89.75	96.34	89.47	95.94	1578678
2022-05-26	97.49	99.73	97.37	99.16	1475255
2022-05-27	99.32	100.31	97.79	100.29	1264085
2022-05-31	99.02	99.85	96.78	99.27	1716327
2022-06-01	100.01	100.82	97.65	98.46	1805254
2022-06-02	98.62	99.66	98.21	99.19	1159023
2022-06-03	97.62	98.31	94.86	96.35	1257990
2022-06-06	97.33	98.13	95.65	97.51	854748
2022-06-07	94.43	98.61	93.87	98.23	1336013
2022-06-08	98.57	103.01	98.57	102.24	1840374
2022-06-09	102.00	103.22	99.89	99.93	1102909
2022-06-10	97.61	99.35	95.32	96.03	1163851
2022-06-13	92.81	93.62	88.06	88.81	2047125
2022-06-14	89.08	91.78	89.08	89.79	1367658
2022-06-15	90.88	93.40	90.07	91.54	1115012
2022-06-16	89.03	89.55	84.37	85.76	2538791
2022-06-17	85.39	88.57	85.04	86.99	2731532
2022-06-21	88.82	89.63	87.50	87.68	1626835
2022-06-22	86.84	90.10	86.70	89.75	1828193
2022-06-23	90.97	92.00	88.61	91.76	2470769
2022-06-24	91.79	99.22	90.25	98.36	4320374
2022-06-27	99.49	101.05	96.31	98.62	2068842
2022-06-28	98.16	99.64	94.35	94.40	1935002
2022-06-29	94.35	94.35	91.69	93.57	1418262
2022-06-30	92.43	92.43	87.59	90.48	1985251
2022-07-01	90.79	93.98	90.34	92.67	1593011
2022-07-05	90.40	95.91	90.23	95.82	1568214
2022-07-06	95.85	96.18	92.27	92.98	1248642
2022-07-07	93.03	95.43	92.75	94.87	1173571
2022-07-08	94.41	94.85	92.47	92.66	1041709
2022-07-11	91.85	93.03	88.71	88.84	1104620
2022-07-12	88.92	92.18	88.92	91.24	1487912
2022-07-13	89.84	91.37	88.72	90.60	992739
2022-07-14	88.72	89.37	86.60	89.11	1252867
2022-07-15	90.00	92.60	89.75	91.55	1070038
2022-07-18	92.60	94.84	92.15	92.82	976851
2022-07-19	94.26	96.27	93.30	96.16	1323913
2022-07-20	95.93	96.80	94.40	96.61	1267285
2022-07-21	96.30	96.70	93.89	96.01	1077161
2022-07-22	96.49	98.49	93.70	94.35	854750
2022-07-25	94.38	95.62	92.84	94.63	1195610
2022-07-26	93.22	93.52	91.30	92.21	825399
2022-07-27	93.30	94.92	91.80	94.37	1093956
2022-07-28	94.26	98.26	93.59	97.98	1433443
2022-07-29	98.11	100.02	97.50	99.54	1209157
2022-08-01	98.77	102.59	98.77	101.96	1392353
2022-08-02	100.71	101.33	98.66	99.02	1274973
2022-08-03	100.53	100.90	98.48	99.80	1022784
2022-08-04	99.93	101.86	99.15	99.47	737244
2022-08-05	98.60	100.70	98.32	99.17	710800
2022-08-08	99.92	102.12	99.67	99.77	903851
2022-08-09	99.14	99.25	95.63	96.97	709818
2022-08-10	99.88	101.19	99.24	100.02	968377
2022-08-11	101.34	103.26	101.26	101.70	936834
2022-08-12	102.11	102.30	100.58	101.59	658190
2022-08-15	101.22	102.20	100.48	101.42	788750
2022-08-16	101.07	106.24	101.07	104.22	1336314
2022-08-17	103.06	103.06	98.97	100.01	1472602
2022-08-18	99.99	99.99	97.93	98.74	809093
2022-08-19	97.56	98.15	95.56	96.27	1016489
2022-08-22	93.97	94.43	89.69	89.86	1387362
2022-08-23	90.11	91.28	89.07	90.34	1125633
2022-08-24	90.64	92.05	90.05	90.92	842619
2022-08-25	91.71	93.47	90.84	93.24	858773
2022-08-26	94.00	94.42	89.61	90.00	935058
2022-08-29	89.00	91.00	88.46	90.70	1021553
2022-08-30	91.89	92.10	89.39	90.33	1140743
2022-08-31	90.34	90.73	88.34	88.44	1535445
2022-09-01	88.21	89.22	86.93	89.12	1113643
2022-09-02	90.34	90.56	87.05	87.56	1048933
2022-09-06	88.12	88.12	84.40	85.13	1698320
2022-09-07	84.96	88.69	84.80	88.52	1385423
2022-09-08	87.48	88.96	86.49	88.88	858069
2022-09-09	86.62	91.42	86.50	91.00	1961247
2022-09-12	92.43	93.34	90.60	91.08	1007557
2022-09-13	87.50	88.28	85.13	85.57	1240949
2022-09-14	85.93	86.51	83.30	85.40	1044434
2022-09-15	86.07	86.90	84.49	84.98	1090160
2022-09-16	84.25	85.54	83.08	84.73	1987593
2022-09-19	84.24	86.33	83.70	86.18	1089449
2022-09-20	84.76	85.08	80.50	82.19	1693134
2022-09-21	82.65	84.44	80.98	81.06	1272959
2022-09-22	80.56	81.56	79.57	79.77	1412590
2022-09-23	78.33	79.56	76.00	79.49	2517278
2022-09-26	79.49	81.38	79.08	79.97	1756039
2022-09-27	81.34	82.37	79.84	81.15	1532278
2022-09-28	82.35	86.85	82.12	86.42	3076853
2022-09-29	73.75	75.99	64.44	65.16	17197907
2022-09-30	65.00	67.66	63.61	66.02	5557297
2022-10-03	65.39	69.28	64.30	67.74	3580096
2022-10-04	69.16	70.17	67.19	68.45	2480681
2022-10-05	67.26	67.74	64.71	66.71	3143761
2022-10-06	66.89	67.83	64.48	65.39	2104469
2022-10-07	64.18	64.69	61.65	62.31	2247189
2022-10-10	62.40	65.04	61.87	63.60	2605056
2022-10-11	63.60	64.64	61.99	63.04	2310766
2022-10-12	63.18	63.29	61.73	62.11	1712549
2022-10-13	60.62	63.60	59.23	62.39	1978566
2022-10-14	63.00	63.75	60.11	60.20	1929272
2022-10-17	61.82	63.08	60.99	62.03	2476133
2022-10-18	63.70	64.97	59.80	60.69	5694256
2022-10-19	59.71	60.03	56.52	57.50	5548209
2022-10-20	57.92	58.85	56.43	56.47	2711935
2022-10-21	56.62	56.84	55.02	55.69	3294822
2022-10-24	55.28	58.47	54.85	58.23	4035202
2022-10-25	58.45	62.14	58.45	61.85	2076966
2022-10-26	61.90	62.92	61.01	61.55	1515659
2022-10-27	61.91	64.13	61.63	62.06	2377400
2022-10-28	61.81	63.82	61.35	63.79	1484180
2022-10-31	63.42	63.89	62.47	63.01	1312582
2022-11-01	64.84	64.85	62.07	64.35	2098874
2022-11-02	64.03	65.92	62.32	62.36	2331913
2022-11-03	61.54	64.40	60.76	63.40	2151858
2022-11-04	64.51	64.81	61.12	62.79	2781838
2022-11-07	63.30	65.08	61.32	64.63	3007844
2022-11-08	65.36	65.50	63.41	64.77	1896480
2022-11-09	64.23	65.01	62.66	64.66	3075214
2022-11-10	67.50	71.73	67.04	70.65	2868007
2022-11-11	70.59	75.93	70.36	74.58	2294730
2022-11-14	74.28	75.05	71.81	73.97	2608774
2022-11-15	76.19	76.64	72.00	72.66	1977686
2022-11-16	70.30	70.31	67.64	68.35	2775819
2022-11-17	67.23	67.25	64.63	67.23	2056408
2022-11-18	67.82	67.95	65.40	66.56	1758894
2022-11-21	66.62	67.15	65.50	66.21	1189647
2022-11-22	66.49	67.34	65.81	67.14	1430671
2022-11-23	67.18	67.18	65.94	66.59	735113
2022-11-25	66.14	67.88	66.14	66.76	567973
2022-11-28	66.00	66.66	65.33	65.56	1633917
2022-11-29	65.94	68.79	65.94	67.12	1724653
2022-11-30	66.65	69.39	65.49	69.36	1840600
2022-12-01	69.82	70.71	68.43	69.10	1262756
2022-12-02	68.09	69.76	67.15	69.59	1307467
2022-12-05	68.83	69.72	66.87	67.39	1425126
2022-12-06	67.33	67.41	64.11	65.59	1782922
2022-12-07	65.16	66.32	63.99	65.10	1572945
2022-12-08	65.34	65.85	63.96	65.48	1268685
2022-12-09	64.75	66.86	64.45	65.70	1200348
2022-12-12	65.67	66.14	65.00	65.86	1649239
2022-12-13	68.26	69.32	65.67	67.18	2178173
2022-12-14	66.67	68.08	65.26	67.71	2733114
2022-12-15	66.72	66.84	64.43	65.39	2611647
2022-12-16	64.30	64.84	60.65	61.44	7556474
2022-12-19	61.00	61.90	57.63	58.09	4305678
2022-12-20	57.32	58.58	56.27	57.76	4290931
2022-12-21	58.54	60.02	57.58	59.37	4610724
2022-12-22	52.10	57.28	52.10	57.20	16492863
2022-12-23	56.57	60.63	56.26	60.16	6668059
2022-12-27	59.81	61.11	58.22	60.42	4434542
2022-12-28	60.43	61.03	58.77	59.24	3137343
2022-12-29	59.89	61.92	59.52	61.26	2410825
2022-12-30	60.40	61.17	59.61	60.89	2141010
2023-01-03	61.70	63.25	59.66	60.64	2448480
2023-01-04	62.00	65.14	61.71	65.12	3238181
2023-01-05	63.80	64.10	62.81	63.34	2967512
2023-01-06	63.67	65.82	62.59	65.78	2428274
2023-01-09	66.22	68.07	66.01	67.07	2666555
2023-01-10	67.18	67.95	66.22	67.39	1974570
2023-01-11	66.00	68.67	66.00	67.43	3430515
2023-01-12	68.06	68.27	65.53	66.88	2957430
2023-01-13	65.37	66.67	64.86	65.00	2912938
2023-01-17	64.21	70.95	63.34	67.44	7422420
2023-01-18	67.46	68.78	63.35	63.41	2497447
2023-01-19	62.33	63.02	60.91	62.19	2559222
2023-01-20	62.62	66.10	62.02	66.08	2469186
2023-01-23	66.52	67.95	65.94	67.33	2038352
2023-01-24	66.87	68.04	66.49	66.72	1174619
2023-01-25	65.63	66.54	64.84	66.31	2605829
2023-01-26	67.26	67.56	65.03	66.26	1665632
2023-01-27	66.22	69.62	66.10	69.10	2275223
2023-01-30	68.69	71.59	67.88	69.04	3186123
2023-01-31	69.23	70.46	68.40	70.45	1960818
2023-02-01	70.19	76.35	70.19	75.84	3678294
2023-02-02	77.07	80.92	77.07	79.32	4546098
2023-02-03	77.70	79.99	77.47	78.19	1913165
2023-02-06	77.34	78.03	76.23	77.86	1164258
2023-02-07	77.00	77.11	75.05	76.16	1904640
2023-02-08	75.73	77.45	75.37	76.22	1323009
2023-02-09	77.17	77.52	73.72	74.48	1730354
2023-02-10	73.89	74.84	73.26	73.57	1510742
2023-02-13	73.42	75.25	73.00	75.10	1215728
2023-02-14	74.53	76.42	73.67	75.91	1306680
2023-02-15	74.44	75.69	72.59	75.55	1458946
2023-02-16	73.70	75.32	73.08	74.32	932301
2023-02-17	74.31	75.10	71.94	72.95	1791297
2023-02-21	72.00	72.04	67.60	68.59	2140356
2023-02-22	69.03	70.14	68.10	69.49	1603476
2023-02-23	70.00	70.10	67.56	69.11	1337879
2023-02-24	67.50	68.48	66.91	67.86	1466096
2023-02-27	69.01	69.24	66.93	67.13	1292084
2023-02-28	67.40	70.00	67.40	69.04	2109854
2023-03-01	68.36	69.35	67.81	68.76	1457648
2023-03-02	67.93	68.39	67.09	67.86	1636391
2023-03-03	68.43	70.43	68.18	70.35	1293192
2023-03-06	70.79	70.99	68.48	68.77	1118727
2023-03-07	68.75	70.15	68.47	68.80	1306263
2023-03-08	68.99	71.09	68.74	70.48	1396461
2023-03-09	70.22	71.13	66.27	66.37	1970865
2023-03-10	65.02	65.66	62.76	63.73	3444821
2023-03-13	61.70	62.75	59.32	61.21	4770729
2023-03-14	63.01	63.14	59.56	60.33	2732882
2023-03-15	58.94	59.46	57.67	59.13	3883969
2023-03-16	58.11	59.13	57.10	58.48	4380842
2023-03-17	58.18	58.33	55.95	56.26	4569987
2023-03-20	56.50	58.29	56.26	56.76	2988313
2023-03-21	58.01	60.60	58.01	59.12	2962936
2023-03-22	59.97	60.41	57.42	57.46	1664600
2023-03-23	57.88	58.31	55.77	56.73	1888236
2023-03-24	56.19	58.01	55.88	57.78	3122581
2023-03-27	58.62	58.98	57.50	58.27	2544262
2023-03-28	58.16	59.40	57.91	58.27	1328862
2023-03-29	58.93	59.72	58.22	59.53	1318422
2023-03-30	60.80	61.91	60.58	61.10	1911654
2023-03-31	61.33	64.43	61.14	64.28	2080502
2023-04-03	64.58	65.24	63.95	64.58	1797666
2023-04-04	64.92	65.00	62.84	63.50	2024169
2023-04-05	62.97	63.37	61.15	62.44	1871833
2023-04-06	62.51	64.62	61.97	64.33	1671095
2023-04-10	63.80	66.11	63.56	65.86	3867746
2023-04-11	69.65	73.57	69.12	72.21	12741147
2023-04-12	73.00	73.06	67.26	68.58	5388471
2023-04-13	69.67	70.28	67.13	69.01	3072130
2023-04-14	69.60	71.50	68.49	69.46	2795769
2023-04-17	69.24	69.80	68.46	69.60	1613816
2023-04-18	69.37	69.94	68.67	69.07	1505972
2023-04-19	67.96	68.33	67.21	68.12	1836774
2023-04-20	67.15	68.01	66.25	67.45	1913736
2023-04-21	67.72	69.26	66.65	69.16	1514347
2023-04-24	68.75	69.42	68.49	68.88	1136542
2023-04-25	68.43	68.80	67.35	67.36	1397178
2023-04-26	68.14	69.48	67.72	67.92	1912702
2023-04-27	68.06	70.43	67.84	70.40	1457714
2023-04-28	70.24	70.73	69.62	70.03	1308768
2023-05-01	70.09	70.94	69.66	70.48	1436328
2023-05-02	70.24	71.92	69.48	71.33	2274520
2023-05-03	71.31	72.88	70.61	70.67	1727837
2023-05-04	70.27	70.58	67.14	68.07	1960602
2023-05-05	69.25	71.31	68.99	70.61	1422180
2023-05-08	71.16	73.02	70.46	72.75	1709670
2023-05-09	71.80	72.97	71.37	72.53	1497864
2023-05-10	73.64	74.15	72.14	73.41	1666779
2023-05-11	73.25	73.55	71.12	72.27	995805
2023-05-12	73.00	73.25	70.25	71.16	919246
2023-05-15	71.07	71.94	70.26	71.70	1324805
2023-05-16	71.59	71.59	68.97	69.06	1276852
2023-05-17	69.55	72.44	69.30	71.95	1383474
2023-05-18	71.41	73.26	71.06	73.13	944192
2023-05-19	73.06	73.06	70.75	71.75	1183459
2023-05-22	71.92	72.43	71.25	72.21	949736
2023-05-23	71.81	73.84	71.55	71.98	1664005
2023-05-24	71.35	71.74	69.10	70.15	1344658
2023-05-25	70.13	71.63	70.00	71.02	937878
2023-05-26	71.24	72.86	70.80	72.48	935068
2023-05-30	73.16	74.48	72.64	73.96	1206305
2023-05-31	72.20	73.02	70.64	72.21	1721832
2023-06-01	72.49	72.57	71.14	71.81	1374511
2023-06-02	72.82	74.85	72.46	74.66	2017175
2023-06-05	74.66	75.72	73.50	74.66	1262525
2023-06-06	74.93	79.40	74.93	79.08	2781653
2023-06-07	80.00	81.13	78.72	79.13	2772353
2023-06-08	80.05	80.48	78.58	79.89	1379062
2023-06-09	80.37	80.71	78.31	78.81	1172201
2023-06-12	78.41	80.05	77.67	79.53	1327716
2023-06-13	80.20	81.23	80.14	80.61	1281347
2023-06-14	80.80	81.75	79.10	79.70	1325165
2023-06-15	78.71	81.14	78.62	80.85	1078869
2023-06-16	81.16	81.36	79.25	79.63	2316830
2023-06-20	79.32	80.16	78.37	78.59	1623532
2023-06-21	78.39	79.06	77.27	78.30	1706271
2023-06-22	77.97	78.68	77.03	78.32	2525752
2023-06-23	84.21	87.06	83.50	86.21	14449061
2023-06-26	86.41	86.52	80.96	81.25	4005487
2023-06-27	81.72	82.74	80.62	82.42	2283515
2023-06-28	82.42	85.09	82.11	84.37	4015402
2023-06-29	84.33	85.21	83.87	84.34	1731370
2023-06-30	85.30	85.67	83.34	83.70	1970410
2023-07-03	83.09	84.00	81.94	82.16	934121
2023-07-05	82.17	82.72	81.50	82.24	1416590
2023-07-06	81.33	81.66	80.37	81.03	1616624
2023-07-07	80.95	82.37	80.85	81.39	1570235
2023-07-10	81.09	83.26	81.00	82.65	1518274
2023-07-11	83.37	85.43	83.26	84.32	1551889
2023-07-12	85.09	85.40	83.69	84.20	1139913
2023-07-13	84.05	84.69	83.24	83.42	1182699
2023-07-14	84.23	84.95	83.01	83.40	898770
2023-07-17	83.22	84.50	82.74	83.69	1126515
2023-07-18	83.45	86.56	83.25	85.81	1452207
2023-07-19	87.50	87.50	85.01	85.14	1273065
2023-07-20	85.01	85.37	83.51	84.96	1129236
2023-07-21	85.50	85.50	81.50	83.28	1931050
2023-07-24	83.43	84.43	82.66	83.79	1236344
2023-07-25	83.37	83.83	81.28	81.80	1371529
2023-07-26	82.17	83.39	81.35	83.01	908940
2023-07-27	83.56	84.30	81.85	82.06	901470
2023-07-28	83.18	83.20	81.58	82.52	894741
2023-07-31	82.54	82.90	81.69	82.61	1232582
2023-08-01	81.84	84.20	81.84	84.08	995698
2023-08-02	83.36	83.40	82.48	83.24	1287338
2023-08-03	82.98	83.61	81.91	82.59	648865
2023-08-04	82.86	84.40	82.40	83.29	1097703
2023-08-07	83.43	84.80	82.59	84.75	764573
2023-08-08	83.39	86.10	83.01	85.83	885112
2023-08-09	85.83	86.56	84.61	84.88	1326584
2023-08-10	84.86	85.32	82.74	83.18	1663881
2023-08-11	82.85	85.51	81.99	85.19	1388300
2023-08-14	84.57	85.50	83.64	85.44	692985
2023-08-15	85.12	85.44	84.65	85.19	955518
2023-08-16	85.00	85.79	84.48	84.82	1214130
2023-08-17	85.42	85.78	81.64	81.65	1200576
2023-08-18	80.80	82.56	78.71	82.49	1647970
2023-08-21	82.39	82.67	79.35	80.90	1568864
2023-08-22	80.90	80.90	78.70	79.14	1469095
2023-08-23	78.76	79.47	78.01	79.22	1253272
2023-08-24	78.88	79.11	77.45	78.33	1642326
2023-08-25	78.62	79.48	77.51	78.42	1059629
2023-08-28	78.83	80.25	78.64	79.95	836619
2023-08-29	80.03	81.69	79.58	81.46	944376
2023-08-30	81.36	83.98	81.33	82.25	2054066
2023-08-31	82.32	82.57	81.33	81.68	968832
2023-09-01	82.72	83.68	82.38	83.58	1113600
2023-09-05	82.97	83.66	81.83	82.35	1179729
2023-09-06	81.97	82.70	80.85	81.56	1186214
2023-09-07	81.37	81.90	80.69	81.59	1693637
2023-09-08	81.38	82.41	80.95	81.18	967136
2023-09-11	81.86	82.78	80.85	81.14	980335
2023-09-12	80.22	82.18	80.09	81.56	691491
2023-09-13	81.57	81.75	80.36	80.54	668043
2023-09-14	81.06	83.91	80.97	83.85	1825451
2023-09-15	84.04	84.56	82.41	83.24	1984962
2023-09-18	83.01	83.59	81.99	82.41	936859
2023-09-19	82.12	82.12	80.27	82.04	1509047
2023-09-20	82.05	83.24	81.32	81.42	928450
2023-09-21	80.72	81.12	78.87	78.90	1452461
2023-09-22	79.13	79.50	76.43	76.66	1903554
2023-09-25	79.32	79.32	77.51	77.77	2805179
2023-09-26	77.08	78.70	76.73	78.25	2295048
2023-09-27	78.52	80.13	77.99	79.69	3992363
2023-09-28	70.39	73.32	68.90	69.01	13881970
2023-09-29	69.62	72.44	68.73	70.73	5053387
2023-10-02	70.55	71.52	69.52	69.74	2793542
2023-10-03	69.22	69.89	68.70	68.99	3447878
2023-10-04	68.73	69.24	67.95	68.19	3023578
2023-10-05	67.90	68.04	64.96	66.10	3394697
2023-10-06	65.78	67.13	64.38	66.21	2434421
2023-10-09	65.25	67.71	65.00	67.68	1490354
2023-10-10	67.42	70.39	67.42	70.04	2537057
2023-10-11	70.41	70.60	68.01	69.10	2129324
2023-10-12	68.78	68.98	67.10	68.35	1900913
2023-10-13	68.36	68.96	67.47	68.23	1532405
2023-10-16	68.49	68.96	67.25	68.27	2044826
2023-10-17	67.70	69.10	67.52	68.47	1663559
2023-10-18	67.63	67.72	64.83	64.86	3717194
2023-10-19	64.90	65.25	63.19	63.42	2454194
2023-10-20	63.73	64.06	62.79	62.84	1996742
2023-10-23	62.33	63.74	61.73	61.88	1995662
2023-10-24	62.12	63.03	61.84	62.00	1839328
2023-10-25	61.44	61.54	59.73	60.53	2072191
2023-10-26	60.35	61.00	59.86	60.39	1812480
2023-10-27	61.09	61.65	59.85	60.51	1676169
2023-10-30	61.00	61.47	59.66	60.67	1703518
2023-10-31	61.11	61.94	60.70	61.09	1443782
2023-11-01	61.05	61.53	59.77	61.49	1479501
2023-11-02	62.45	63.91	62.45	63.64	1776287
2023-11-03	64.76	67.51	64.62	66.97	2759348
2023-11-06	66.47	66.62	64.97	66.05	1741291
2023-11-07	65.87	65.87	63.44	64.33	2258650
2023-11-08	64.20	64.54	63.42	64.08	1049815
2023-11-09	64.50	64.52	62.32	62.51	1356979
2023-11-10	63.10	63.42	61.73	63.37	1608959
2023-11-13	62.45	63.98	62.45	63.59	1116527
2023-11-14	65.93	68.67	65.52	68.23	2381495
2023-11-15	68.35	69.00	67.43	67.93	1658154
2023-11-16	66.79	67.25	62.76	64.15	3338833
2023-11-17	65.17	65.59	63.29	63.97	2196080
2023-11-20	63.73	65.61	63.25	65.04	1639238
2023-11-21	64.18	64.53	63.45	64.22	1820696
2023-11-22	64.54	64.91	63.32	63.86	1583063
2023-11-24	64.00	64.33	63.35	64.16	490655
2023-11-27	63.77	64.44	63.33	63.90	1243777
2023-11-28	63.96	63.98	62.91	63.68	1412923
2023-11-29	63.68	65.06	62.98	63.16	2003942
2023-11-30	63.93	64.41	62.90	63.94	2031858
2023-12-01	63.75	67.50	63.26	67.39	2389634
2023-12-04	67.26	68.73	67.00	68.28	1609149
2023-12-05	66.19	66.80	64.72	65.31	2113109
2023-12-06	66.54	67.87	65.48	65.93	1532711
2023-12-07	66.23	67.06	65.85	66.88	1552394
2023-12-08	66.92	68.03	66.81	67.22	1641879
2023-12-11	67.24	68.00	66.46	67.02	1115638
2023-12-12	66.54	66.78	65.38	65.96	1311697
2023-12-13	65.97	71.45	65.93	71.05	2991888
2023-12-14	72.48	76.38	72.48	75.00	4292681
2023-12-15	75.16	76.66	74.28	74.74	3902191
2023-12-18	74.96	76.01	74.21	75.39	2705330
2023-12-19	75.20	77.43	75.01	76.64	3400639
2023-12-20	75.94	77.17	74.61	74.68	3818531
2023-12-21	84.20	84.20	77.23	78.55	7567985
2023-12-22	77.94	78.93	76.09	76.52	2309353
2023-12-26	76.41	76.47	74.32	76.18	2240717
2023-12-27	76.38	78.29	75.98	78.00	2110152
2023-12-28	77.42	78.02	76.77	77.84	1057211
2023-12-29	76.73	77.52	76.47	76.74	1408770
2024-01-02	76.55	77.63	75.41	76.20	2176332
2024-01-03	74.53	75.28	72.16	72.53	2473401
2024-01-04	72.14	72.86	71.50	71.83	1653363
2024-01-05	71.42	74.09	71.18	73.00	1535977
2024-01-08	72.82	73.89	72.18	73.01	1469614
2024-01-09	72.23	72.78	71.64	72.53	1462798
2024-01-10	72.58	72.88	71.21	72.58	1742736
2024-01-11	72.49	72.49	70.61	71.88	4046265
2024-01-12	72.23	72.76	69.16	69.59	2116487
2024-01-16	68.87	69.94	68.22	69.62	1762803
2024-01-17	68.26	69.25	66.86	67.84	2488605
2024-01-18	68.01	68.91	67.89	68.56	2159430
2024-01-19	68.64	70.16	67.10	69.15	1876575
2024-01-22	69.87	71.14	69.61	70.16	1379879
2024-01-23	70.99	71.67	68.68	69.22	1457509
2024-01-24	70.13	70.25	67.24	67.45	1647704
2024-01-25	68.51	69.20	67.50	69.08	1649389
2024-01-26	69.42	70.61	69.40	70.11	1859227
2024-01-29	69.92	73.07	69.57	72.95	2239395
2024-01-30	72.35	73.75	72.27	72.75	1930721
2024-01-31	71.97	73.97	71.04	71.18	2047521
2024-02-01	71.61	72.84	70.39	72.84	1961004
2024-02-02	71.43	73.99	70.15	72.79	1833947
2024-02-05	71.32	71.83	69.93	70.99	1661671
2024-02-06	70.97	72.30	70.59	71.83	2046197
2024-02-07	72.47	73.19	71.78	72.30	1979900
2024-02-08	72.01	73.39	71.90	73.30	1490977
2024-02-09	73.56	74.86	72.90	74.79	1821271
2024-02-12	75.14	77.47	75.08	76.95	1659005
2024-02-13	73.52	74.26	71.87	72.54	2504835
2024-02-14	72.96	73.40	71.66	72.76	1418310
2024-02-15	73.27	74.64	73.14	74.33	1113073
2024-02-16	72.41	73.13	71.33	71.88	1255179
2024-02-20	70.63	71.56	70.12	70.66	1131499
2024-02-21	70.16	71.19	69.61	70.62	886838
2024-02-22	73.64	73.65	71.09	72.89	1967148
2024-02-23	73.21	74.78	73.19	73.33	1464510
2024-02-26	73.01	75.11	73.01	73.96	1227487
2024-02-27	74.64	77.00	74.16	76.66	1435678
2024-02-28	76.07	76.81	75.48	76.71	1171649
2024-02-29	77.56	79.15	77.21	79.00	2193428
2024-03-01	78.66	79.57	76.92	79.30	1300639
2024-03-04	78.87	80.28	78.76	79.58	1053049
2024-03-05	79.19	80.62	78.61	80.12	1207472
2024-03-06	81.50	81.66	79.90	80.58	1993925
2024-03-07	80.87	81.62	79.89	80.66	1171962
2024-03-08	81.50	83.12	81.06	81.77	1545783
2024-03-11	81.35	82.03	80.42	81.13	1291652
2024-03-12	81.00	82.57	80.60	82.01	1277692
2024-03-13	81.81	83.39	81.81	83.22	1232260
2024-03-14	82.95	83.05	80.18	80.94	1594513
2024-03-15	80.73	81.95	80.13	80.74	1915464
2024-03-18	81.18	81.39	79.62	79.83	1208204
2024-03-19	78.89	81.28	78.89	80.85	1140666
2024-03-20	82.82	83.74	81.63	83.08	2050372
2024-03-21	83.98	87.03	83.85	86.44	2249666
2024-03-22	86.21	86.78	85.28	85.53	1328759
2024-03-25	85.91	86.90	85.23	85.78	1334472
2024-03-26	86.30	87.40	85.63	85.75	1640048
2024-03-27	86.01	87.21	85.71	86.98	1637967
2024-03-28	87.25	88.22	86.92	87.11	1937866
2024-04-01	86.33	86.61	85.08	85.94	2028906
2024-04-02	85.13	85.70	83.71	83.81	2115804
2024-04-03	83.68	84.20	82.74	83.62	2722478
2024-04-04	83.94	84.53	80.28	80.67	2161320
2024-04-05	80.50	81.86	80.03	81.49	1693829
2024-04-08	83.07	83.78	82.24	82.87	1758966
2024-04-09	83.05	84.02	82.80	83.39	1844350
2024-04-10	80.52	80.92	78.90	79.30	3605847
2024-04-11	73.38	74.46	68.50	71.98	14125488
2024-04-12	70.97	72.47	70.50	71.41	4231192
2024-04-15	71.06	71.93	69.02	69.46	3638042
2024-04-16	69.57	70.14	68.92	69.80	3049402
2024-04-17	69.99	70.25	68.51	68.53	2110152
2024-04-18	68.83	69.67	67.72	67.91	2508444
2024-04-19	68.00	68.75	67.87	68.34	1824702
2024-04-22	68.40	68.69	67.31	67.88	1884367
2024-04-23	68.19	70.00	68.02	69.69	1563135
2024-04-24	69.44	70.78	69.04	70.27	2882585
2024-04-25	69.04	69.56	67.65	69.22	2809779
2024-04-26	69.07	70.21	69.05	69.59	2625796
2024-04-29	70.02	70.65	69.18	69.35	1674157
2024-04-30	68.42	68.98	67.56	67.97	2072962
2024-05-01	67.90	69.19	67.02	67.21	1788644
2024-05-02	68.67	68.71	65.83	68.04	2950149
2024-05-03	69.43	70.34	68.65	68.71	1860154
2024-05-06	69.68	70.41	69.22	69.59	1794492
2024-05-07	69.96	70.92	69.22	69.23	1532979
2024-05-08	68.38	70.58	68.24	70.34	1674167
2024-05-09	70.50	71.59	70.43	71.04	1741565
2024-05-10	71.19	71.94	70.81	71.71	1404958
2024-05-13	72.41	76.79	72.24	74.90	3374687
2024-05-14	76.20	77.78	75.16	75.76	2178313
2024-05-15	76.63	76.65	74.17	74.35	1797601
2024-05-16	74.26	74.74	72.88	72.98	1568866
2024-05-17	72.40	73.18	71.81	72.82	1725666
2024-05-20	73.04	73.27	72.07	72.57	1170134
2024-05-21	72.55	72.84	71.48	71.97	1612160
2024-05-22	71.70	71.97	69.53	69.76	1733035
2024-05-23	69.88	69.95	68.43	68.93	1345647
2024-05-24	69.42	69.89	68.97	69.88	733951
2024-05-28	70.17	70.43	68.94	69.15	1271477
2024-05-29	67.92	68.52	66.87	67.43	1595212
2024-05-30	68.12	69.89	67.77	69.65	1568675
2024-05-31	70.06	70.84	69.30	70.26	2273272
2024-06-03	71.50	71.51	70.01	70.53	1551494
2024-06-04	69.95	71.14	69.65	70.98	1572315
2024-06-05	71.03	72.36	70.10	72.30	1345850
2024-06-06	70.50	71.75	69.89	70.07	1713589
2024-06-07	69.16	69.66	68.82	69.17	1766347
2024-06-10	69.03	69.38	68.36	68.47	1682567
2024-06-11	68.21	69.54	67.59	68.88	1675673
2024-06-12	70.78	73.00	70.09	70.10	2093236
2024-06-13	69.64	70.89	69.08	70.29	1348796
2024-06-14	69.36	69.94	68.01	69.91	2010918
2024-06-17	69.75	71.79	69.39	71.68	2076035
2024-06-18	71.25	72.04	70.31	71.50	2820006
2024-06-20	71.09	72.05	70.51	71.36	4955489
2024-06-21	73.74	74.85	70.67	71.63	5677851
2024-06-24	70.97	73.83	70.88	73.18	3581588
2024-06-25	73.00	73.65	71.24	71.77	2880595
2024-06-26	71.33	72.83	71.05	72.73	1936340
2024-06-27	73.01	73.49	72.20	73.33	1365415
2024-06-28	73.19	74.57	72.86	73.34	2223377
2024-07-01	73.15	73.96	71.18	71.21	1649487
2024-07-02	71.29	73.33	70.75	73.28	1900146
2024-07-03	73.70	74.61	72.80	72.88	1315086
2024-07-05	72.78	72.78	71.46	71.58	2293634
2024-07-08	72.19	73.34	72.13	73.00	1293567
2024-07-09	72.70	72.95	72.16	72.26	1280029
2024-07-10	73.00	77.35	72.73	76.93	4778462
2024-07-11	78.57	80.06	78.22	79.71	2759294
2024-07-12	78.50	81.69	77.70	80.93	2107616
2024-07-15	80.41	82.79	80.41	82.00	1567201
2024-07-16	82.72	84.23	82.09	84.02	1972019
2024-07-17	83.02	83.85	82.57	82.90	1446100
2024-07-18	82.58	84.26	81.49	81.82	1881599
2024-07-19	82.02	82.52	79.73	80.01	1459658
2024-07-22	80.50	80.89	78.94	80.79	1181686
2024-07-23	80.20	80.60	79.33	80.35	1116960
2024-07-24	80.00	82.08	79.86	79.90	1636271
2024-07-25	79.48	82.90	79.25	81.55	1247805
2024-07-26	82.61	83.63	82.12	83.02	1002712
2024-07-29	83.08	83.75	82.45	83.26	1022359
2024-07-30	83.55	84.49	82.67	84.32	1213457
2024-07-31	84.50	86.21	83.78	84.44	1478569
2024-08-01	85.10	85.73	80.20	81.60	2566881
2024-08-02	79.37	79.37	77.65	78.38	2140226
2024-08-05	74.80	76.81	73.28	74.70	2442397
2024-08-06	74.71	76.76	73.71	75.36	2220495
2024-08-07	76.66	77.00	73.62	73.73	2565429
2024-08-08	74.04	76.07	74.04	75.83	1162242
2024-08-09	75.82	75.83	74.39	75.69	1487293
2024-08-12	75.71	75.98	73.50	73.57	1118401
2024-08-13	73.90	77.01	73.58	76.82	1450825
2024-08-14	77.09	78.73	76.80	77.45	1414344
2024-08-15	79.35	80.52	78.61	79.84	1530409
2024-08-16	79.75	80.91	79.26	79.86	1114218
2024-08-19	80.02	81.19	79.37	80.31	1028871
2024-08-20	80.09	80.48	79.34	79.79	623196
2024-08-21	80.48	82.51	80.34	82.49	1257352
2024-08-22	82.30	82.60	81.67	82.13	653471
2024-08-23	83.05	85.94	82.38	85.78	1635244
2024-08-26	86.55	86.82	84.99	85.02	1523982
2024-08-27	84.54	84.82	83.28	84.41	1080584
2024-08-28	84.02	85.33	83.75	84.75	1053690
2024-08-29	85.47	85.89	83.97	85.31	1383310
2024-08-30	85.81	85.94	83.56	84.55	1163560
2024-09-03	83.53	84.22	82.43	83.03	1062028
2024-09-04	82.82	83.05	81.83	81.85	1544870
2024-09-05	82.35	82.52	80.58	80.91	1245605
2024-09-06	80.55	81.64	79.32	79.38	1047109
2024-09-09	79.68	81.55	79.68	80.63	1468924
2024-09-10	79.51	79.84	75.16	77.72	2987744
2024-09-11	76.89	76.89	73.84	75.20	1938577
2024-09-12	75.44	76.91	74.61	76.28	1232501
2024-09-13	77.16	78.95	77.16	78.78	1489384
2024-09-16	79.60	80.78	78.32	79.04	1271585
2024-09-17	79.73	80.52	78.92	79.39	1831651
2024-09-18	79.35	79.94	77.07	77.21	2652846
2024-09-19	79.40	79.45	77.00	77.39	2873474
2024-09-20	77.15	77.91	75.53	76.10	3706681
2024-09-23	76.42	77.18	75.83	76.45	1818146
2024-09-24	76.50	76.55	75.69	76.50	2471434
2024-09-25	76.41	76.42	74.36	74.49	3611920
2024-09-26	72.99	79.71	72.73	78.21	6531692
2024-09-27	78.87	79.17	76.29	77.32	2728204
2024-09-30	76.93	77.83	76.41	77.38	2010899
2024-10-01	76.82	78.62	75.84	78.17	2419748
2024-10-02	77.45	77.48	75.21	75.43	1681391
2024-10-03	74.86	74.86	73.70	74.19	1494777
2024-10-04	75.40	75.64	72.57	73.09	2158496
2024-10-07	72.50	73.12	71.06	72.27	2142304
2024-10-08	72.20	73.16	71.07	72.13	1878803
2024-10-09	72.14	72.14	71.00	71.20	1701116
2024-10-10	70.75	71.66	69.95	71.11	1909642
2024-10-11	71.20	72.37	71.20	72.14	1411680
2024-10-14	72.04	73.19	71.22	73.04	1490012
2024-10-15	73.19	75.66	73.19	73.67	1924164
2024-10-16	74.99	75.47	74.15	74.81	1250848
2024-10-17	75.01	75.31	74.26	75.12	1222710
2024-10-18	75.25	75.25	74.11	74.70	1198301
2024-10-21	74.36	74.37	71.81	71.94	2117414
2024-10-22	71.40	72.02	70.82	71.48	1659599
2024-10-23	71.42	73.29	71.38	72.00	1753039
2024-10-24	72.53	72.92	72.03	72.58	1079106
2024-10-25	72.59	72.74	71.94	72.00	1150053
2024-10-28	73.16	74.36	72.88	74.31	1198535
2024-10-29	73.50	74.03	73.02	73.71	994554
2024-10-30	73.88	75.71	73.66	74.05	1415464
2024-10-31	73.85	74.39	72.32	72.38	1296563
2024-11-01	72.62	74.26	72.06	72.30	1208268
2024-11-04	72.00	74.03	72.00	73.06	1251897
2024-11-05	72.35	73.99	72.03	73.87	1151763
2024-11-06	77.00	78.16	76.61	76.93	2566608
2024-11-07	77.00	77.38	75.45	76.44	1384080
2024-11-08	76.26	76.53	75.19	75.54	1391035
2024-11-11	75.69	77.43	75.63	76.78	1532474
2024-11-12	76.32	77.23	76.32	76.69	1509037
2024-11-13	77.50	78.91	76.70	77.86	2169969
2024-11-14	78.54	79.65	77.90	78.21	1465075
2024-11-15	77.95	78.41	77.16	78.03	1216026
2024-11-18	78.05	78.93	77.06	77.10	1933716
2024-11-19	75.65	75.82	74.36	75.30	1727752
2024-11-20	74.87	76.72	74.63	76.66	1924677
2024-11-21	77.91	81.33	77.50	80.63	3318121
2024-11-22	81.27	81.93	80.47	81.60	2052273
2024-11-25	83.08	86.49	82.18	85.15	3791225
2024-11-26	83.51	85.25	83.18	85.09	1605600
2024-11-27	85.65	86.36	84.03	84.59	1510909
2024-11-29	85.00	85.31	83.95	83.97	807457
2024-12-02	83.81	84.16	83.01	83.18	1553726
2024-12-03	83.22	84.67	82.73	84.22	2224921
2024-12-04	84.00	84.64	83.33	83.63	1680270
2024-12-05	84.18	85.48	84.18	84.56	1592349
2024-12-06	85.50	86.60	85.24	86.23	4643498
2024-12-09	86.45	87.98	86.42	87.20	2806008
2024-12-10	87.50	87.50	85.09	86.08	1486172
2024-12-11	87.00	87.87	86.55	87.00	1489116
2024-12-12	86.63	87.57	86.62	86.78	1281400
2024-12-13	86.79	86.79	85.53	86.26	1331248
2024-12-16	86.29	86.97	85.05	85.98	2407104
2024-12-17	85.20	85.87	83.08	83.12	3233462
2024-12-18	84.18	84.69	81.20	81.42	4153036
2024-12-19	91.25	91.25	82.99	84.23	5329656
2024-12-20	85.40	85.40	82.12	84.27	4192689
2024-12-23	84.11	84.20	82.53	83.70	1864066
2024-12-24	84.00	85.20	83.63	84.91	901644
2024-12-26	84.23	85.54	83.79	85.17	1160343
2024-12-27	84.10	85.31	83.27	83.77	1319866
2024-12-30	83.33	83.35	82.04	82.06	1149007
2024-12-31	82.27	82.39	81.44	81.76	1280318
2025-01-02	82.14	82.87	81.14	81.22	1714612
2025-01-03	80.75	81.33	79.50	80.07	1963259
2025-01-06	80.85	81.28	79.61	79.75	1901858
2025-01-07	79.76	80.29	78.53	79.12	1661041
2025-01-08	79.11	82.12	78.75	81.93	2336335
2025-01-10	80.54	80.54	78.32	78.34	1793605
2025-01-13	77.64	78.57	77.00	78.50	1705740
2025-01-14	79.13	79.78	78.61	79.57	1320868
2025-01-15	82.04	82.08	80.04	80.28	1549051
2025-01-16	79.90	80.29	79.06	79.65	1466172
2025-01-17	80.29	80.29	78.68	78.94	1482994
2025-01-21	79.45	80.26	78.45	79.50	1604250
2025-01-22	79.23	79.57	78.06	78.27	1747416
2025-01-23	78.42	82.03	78.42	81.99	2270780
2025-01-24	81.91	82.99	81.91	82.73	1123138
2025-01-27	82.81	85.08	82.75	84.53	1626294
2025-01-28	84.63	85.38	83.61	85.28	1401655
2025-01-29	85.20	86.34	84.93	85.70	1418501
2025-01-30	86.97	88.87	86.60	87.59	1533562
2025-01-31	87.18	87.63	85.47	85.64	1442985
2025-02-03	84.35	85.17	83.00	84.24	1565693
2025-02-04	83.68	84.58	82.97	84.15	1451399
2025-02-05	84.75	84.78	83.16	83.88	1405839
2025-02-06	86.10	86.60	85.21	86.54	1650254
2025-02-07	86.28	86.64	84.83	85.25	931120
2025-02-10	86.73	86.73	84.36	85.45	1541119
2025-02-11	84.62	86.86	83.94	86.70	1087304
2025-02-12	85.22	86.67	84.26	86.44	1827321
2025-02-13	86.99	88.18	86.68	87.60	1172444
2025-02-14	88.17	89.24	87.85	88.90	1671162
2025-02-18	88.75	89.47	88.28	89.19	1542241
2025-02-19	88.41	88.52	86.04	87.44	1796628
2025-02-20	87.35	87.70	84.89	85.60	1576753
2025-02-21	86.24	86.38	82.57	82.61	1614410
2025-02-24	83.27	83.64	81.87	82.89	1127288
2025-02-25	83.27	83.66	82.63	82.96	1276106
2025-02-26	83.29	84.09	82.27	82.52	1506175
2025-02-27	82.26	82.94	81.35	81.96	1238602
2025-02-28	82.36	83.22	81.83	82.97	1581739
2025-03-03	83.96	84.49	81.09	81.51	1504357
2025-03-04	80.54	82.30	78.89	81.15	2043902
2025-03-05	80.83	80.90	77.87	79.10	3091292
2025-03-06	77.87	79.37	77.22	77.48	2048189
2025-03-07	77.00	77.26	73.91	76.72	2401866
2025-03-10	75.90	75.90	73.78	74.00	3050546
2025-03-11	73.58	74.14	70.86	72.77	2484933
2025-03-12	73.20	74.20	71.93	72.54	2214037
2025-03-13	72.55	72.89	68.41	69.25	2519726
2025-03-14	70.24	70.54	69.29	69.90	1958969
2025-03-17	69.92	72.37	69.84	71.87	2421101
2025-03-18	71.43	71.75	69.64	70.33	1711208
2025-03-19	70.67	71.68	67.20	70.83	3575485
2025-03-20	70.12	72.30	69.82	71.69	2437217
2025-03-21	70.82	71.95	69.70	71.32	2971347
2025-03-24	72.18	73.85	71.75	73.54	2447008
2025-03-25	73.54	74.50	73.13	74.26	1967904
2025-03-26	75.59	76.42	74.92	75.07	2451213
2025-03-27	74.72	77.82	73.70	76.93	4564340

Explore More About KMX

Coins representing dividend payouts and trends

KMX Dividend History

Discover CarMax 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

KMX Stock Split History

Discover CarMax 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

KMX Historical Prices

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

Web Analytics