MU Historical Prices

Summary

Key Stock Metrics

61.54

(April 7, 2025)

52-Week Low

157.54

(June 18, 2024)

52-Week High

157.54

(June 18, 2024)

All-Time High

94.46

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	5.39	5.51	5.34	5.35	7389000
1993-08-20	5.28	5.39	5.25	5.39	4898000
1993-08-23	5.31	5.55	5.26	5.53	4798000
1993-08-24	5.49	5.49	5.20	5.20	5903000
1993-08-25	5.26	5.38	4.95	5.00	12798000
1993-08-26	5.01	5.11	4.93	5.10	16191000
1993-08-27	5.10	5.21	5.10	5.14	3778000
1993-08-30	5.08	5.16	5.08	5.10	6381000
1993-08-31	5.10	5.36	5.10	5.34	7168000
1993-09-01	5.33	5.34	5.18	5.24	7422000
1993-09-02	5.25	5.39	5.24	5.31	4452000
1993-09-03	5.31	5.31	5.13	5.23	8463000
1993-09-07	5.23	5.35	4.93	5.01	7164000
1993-09-08	5.01	5.21	5.01	5.19	12013000
1993-09-09	5.20	5.58	5.20	5.54	13151000
1993-09-10	5.64	5.75	5.61	5.64	9327000
1993-09-13	5.66	5.70	5.48	5.48	5694000
1993-09-14	5.38	5.68	5.29	5.68	11084000
1993-09-15	5.66	5.93	5.60	5.84	13470000
1993-09-16	5.85	5.89	5.73	5.78	3223000
1993-09-17	5.73	5.86	5.73	5.79	4294000
1993-09-20	5.79	6.01	5.79	5.83	6828000
1993-09-21	5.91	5.98	5.71	5.75	7958000
1993-09-22	5.84	6.01	5.84	5.96	6969000
1993-09-23	6.10	6.23	6.08	6.23	8424000
1993-09-24	6.16	6.33	6.15	6.19	6102000
1993-09-27	6.23	6.36	6.21	6.30	8378000
1993-09-28	6.29	6.30	5.98	5.98	18370000
1993-09-29	5.96	6.06	5.51	5.54	22287000
1993-09-30	5.60	5.64	5.43	5.46	17174000
1993-10-01	5.46	5.58	5.21	5.28	17786000
1993-10-04	5.38	5.48	5.26	5.46	17146000
1993-10-05	5.45	5.46	4.74	4.99	32834000
1993-10-06	5.05	5.15	5.03	5.03	16597000
1993-10-07	5.04	5.08	4.75	4.76	21437000
1993-10-08	4.80	4.89	4.61	4.88	16155000
1993-10-11	4.91	5.04	4.70	4.73	18800000
1993-10-12	4.86	4.89	4.70	4.70	13716000
1993-10-13	4.49	4.51	4.33	4.39	18870000
1993-10-14	4.41	4.51	4.35	4.46	13703000
1993-10-15	4.63	4.88	4.51	4.65	21258000
1993-10-18	4.70	4.88	4.64	4.64	11760000
1993-10-19	4.70	4.71	4.39	4.43	11754000
1993-10-20	4.50	4.55	4.39	4.44	5365000
1993-10-21	4.44	4.65	4.30	4.56	8588000
1993-10-22	4.64	4.70	4.53	4.68	8110000
1993-10-25	4.68	4.76	4.59	4.65	5102000
1993-10-26	4.65	4.81	4.65	4.79	7572000
1993-10-27	4.84	5.00	4.80	4.91	7835000
1993-10-28	4.89	4.89	4.65	4.70	8895000
1993-10-29	4.70	4.79	4.65	4.75	4739000
1993-11-01	4.79	4.86	4.78	4.85	4561000
1993-11-02	4.85	4.85	4.53	4.58	11324000
1993-11-03	4.51	4.51	4.08	4.08	19340000
1993-11-04	4.11	4.19	3.84	3.90	16561000
1993-11-05	3.94	4.05	3.83	3.96	10218000
1993-11-08	4.03	4.13	4.00	4.11	8486000
1993-11-09	4.20	4.23	3.98	4.00	7053000
1993-11-10	4.20	4.43	4.15	4.41	15974000
1993-11-11	4.40	4.66	4.39	4.54	13689000
1993-11-12	4.56	4.59	4.43	4.48	5457000
1993-11-15	4.48	4.51	4.20	4.21	4981000
1993-11-16	4.21	4.21	4.10	4.16	6867000
1993-11-17	4.25	4.29	4.04	4.09	6199000
1993-11-18	4.08	4.09	3.79	3.88	10691000
1993-11-19	3.88	3.98	3.84	3.96	8814000
1993-11-22	3.96	4.06	3.90	3.95	7955000
1993-11-23	4.04	4.39	4.00	4.38	9130000
1993-11-24	4.50	4.60	4.48	4.51	13466000
1993-11-26	4.50	4.63	4.50	4.60	1766000
1993-11-29	4.65	4.76	4.44	4.45	11645000
1993-11-30	4.49	4.63	4.44	4.63	5739000
1993-12-01	4.70	4.84	4.65	4.78	13434000
1993-12-02	4.80	4.94	4.63	4.90	9454000
1993-12-03	4.91	4.93	4.78	4.80	7835000
1993-12-06	4.60	4.66	4.53	4.65	12881000
1993-12-07	4.69	4.79	4.66	4.76	4945000
1993-12-08	4.75	4.85	4.73	4.84	6444000
1993-12-09	4.83	4.96	4.71	4.76	10353000
1993-12-10	4.80	4.85	4.66	4.70	5557000
1993-12-13	4.70	4.86	4.70	4.84	4742000
1993-12-14	4.90	4.94	4.79	4.88	5993000
1993-12-15	4.88	4.93	4.74	4.84	4789000
1993-12-16	4.91	4.94	4.79	4.81	593000
1993-12-17	4.80	4.81	4.59	4.63	14378000
1993-12-20	4.61	4.68	4.50	4.50	4873000
1993-12-21	4.38	4.63	4.36	4.63	8735000
1993-12-22	4.65	4.75	4.64	4.70	6665000
1993-12-23	4.71	4.78	4.63	4.63	4558000
1993-12-27	4.63	4.65	4.54	4.61	3673000
1993-12-28	4.69	4.73	4.63	4.64	3251000
1993-12-29	4.63	4.66	4.58	4.63	1536000
1993-12-30	4.65	4.69	4.61	4.65	2006000
1993-12-31	4.68	4.73	4.64	4.65	1743000
1994-01-03	4.65	4.68	4.51	4.54	5132000
1994-01-04	4.58	4.64	4.46	4.58	4424000
1994-01-05	4.59	4.85	4.56	4.83	8920000
1994-01-06	4.93	4.99	4.83	4.91	11684000
1994-01-07	4.93	5.25	4.89	5.19	13370000
1994-01-10	5.20	5.26	5.08	5.25	9150000
1994-01-11	5.25	5.38	5.23	5.30	6439000
1994-01-12	5.41	5.49	5.30	5.41	12473000
1994-01-13	5.38	5.43	5.26	5.29	3861000
1994-01-14	5.38	5.64	5.38	5.53	12562000
1994-01-17	5.48	5.75	5.48	5.71	7598000
1994-01-18	5.76	5.78	5.53	5.55	5887000
1994-01-19	5.43	5.54	5.39	5.49	9116000
1994-01-20	5.50	5.69	5.50	5.63	6220000
1994-01-21	5.64	5.75	5.64	5.69	5539000
1994-01-24	5.70	5.83	5.68	5.79	4740000
1994-01-25	5.79	5.89	5.63	5.63	6117000
1994-01-26	5.63	5.66	5.48	5.54	9754000
1994-01-27	5.54	5.74	5.54	5.74	4117000
1994-01-28	5.76	5.86	5.69	5.70	3249000
1994-01-31	5.83	5.94	5.81	5.84	7213000
1994-02-01	5.88	6.03	5.76	6.00	7003000
1994-02-02	6.03	6.15	6.00	6.05	6160000
1994-02-03	6.03	6.06	5.90	5.96	4320000
1994-02-04	5.99	6.14	5.75	5.76	5371000
1994-02-07	5.70	5.94	5.69	5.90	5874000
1994-02-08	5.94	6.13	5.94	6.09	5087000
1994-02-09	6.09	6.23	5.93	5.93	9605000
1994-02-10	5.94	6.00	5.86	5.86	4621000
1994-02-11	5.86	5.86	5.71	5.83	4251000
1994-02-14	5.84	5.95	5.81	5.86	2983000
1994-02-15	5.91	6.16	5.91	6.15	5605000
1994-02-16	6.20	6.31	6.18	6.26	8519000
1994-02-17	6.36	6.36	6.10	6.15	6995000
1994-02-18	6.18	6.58	6.16	6.56	13519000
1994-02-22	6.58	6.95	6.58	6.89	8597000
1994-02-23	6.79	6.89	6.76	6.76	6942000
1994-02-24	6.70	6.79	6.60	6.70	9034000
1994-02-25	6.83	6.91	6.78	6.86	5019000
1994-02-28	6.93	7.19	6.91	7.09	4651000
1994-03-01	7.20	7.24	7.00	7.14	8859000
1994-03-02	7.10	7.55	6.99	7.53	12573000
1994-03-03	7.54	7.65	7.53	7.61	7578000
1994-03-04	7.64	8.01	7.64	8.00	14801000
1994-03-07	7.95	8.09	7.88	7.88	11445000
1994-03-08	7.93	7.93	7.68	7.74	11838000
1994-03-09	7.79	8.04	7.78	8.04	13260000
1994-03-10	8.05	8.15	7.83	8.06	8767000
1994-03-11	8.09	8.41	7.99	8.34	8123000
1994-03-14	8.30	8.63	8.25	8.61	6233000
1994-03-15	8.63	8.68	8.18	8.18	13114000
1994-03-16	8.18	8.48	8.18	8.40	8711000
1994-03-17	8.40	8.48	8.30	8.33	6923000
1994-03-18	8.23	8.86	8.23	8.85	14061000
1994-03-21	8.85	9.31	8.75	9.28	11350000
1994-03-22	9.33	9.55	9.18	9.46	15183000
1994-03-23	9.48	9.55	9.30	9.35	9072000
1994-03-24	9.33	9.33	8.90	9.00	14837000
1994-03-25	9.03	9.09	8.49	8.56	9322000
1994-03-28	8.59	8.59	7.98	8.28	21917000
1994-03-29	8.29	8.43	7.81	7.88	13045000
1994-03-30	7.86	8.33	7.69	8.05	16955000
1994-03-31	8.18	8.36	7.78	8.33	17732000
1994-04-04	8.23	8.65	8.06	8.63	14047000
1994-04-05	8.79	9.11	8.78	9.11	13289000
1994-04-06	9.11	9.41	9.00	9.30	13152000
1994-04-07	9.35	9.78	9.28	9.78	10823000
1994-04-08	9.73	9.98	9.40	9.48	16439000
1994-04-11	9.40	9.40	9.13	9.14	9691000
1994-04-12	8.90	8.90	8.55	8.65	15626000
1994-04-13	8.65	8.66	8.03	8.36	17739000
1994-04-14	8.18	8.63	8.18	8.35	13623000
1994-04-15	8.36	8.50	8.21	8.30	8041000
1994-04-18	8.35	8.64	8.31	8.63	11262000
1994-04-19	8.75	8.94	7.94	8.22	8458000
1994-04-20	8.50	8.53	7.44	7.72	11558400
1994-04-21	7.97	8.59	7.81	8.59	9913200
1994-04-22	8.69	8.88	8.56	8.66	7121600
1994-04-25	8.72	9.00	8.69	8.94	3424400
1994-04-26	9.03	9.06	8.78	8.91	8194400
1994-04-28	8.88	9.00	8.63	8.75	3141200
1994-04-29	8.78	9.28	8.78	9.13	4449200
1994-05-02	9.19	9.56	9.09	9.38	4800000
1994-05-03	9.38	9.41	9.00	9.00	3708000
1994-05-04	9.03	9.22	8.91	9.03	4502400
1994-05-05	9.03	9.13	8.56	8.59	4390000
1994-05-06	8.50	8.84	8.28	8.78	5547200
1994-05-09	8.69	9.00	8.47	8.50	4488800
1994-05-10	8.72	8.78	8.41	8.72	4994000
1994-05-11	8.81	8.94	8.22	8.34	6706800
1994-05-12	8.50	8.59	8.06	8.25	5358400
1994-05-13	8.25	8.25	7.75	8.09	9030800
1994-05-16	8.03	8.22	7.78	7.91	3001600
1994-05-17	7.91	7.97	7.06	7.59	12335200
1994-05-18	7.75	8.16	7.56	8.09	6863200
1994-05-19	8.38	8.66	8.22	8.47	7374800
1994-05-20	8.50	8.59	8.38	8.50	3708400
1994-05-23	8.41	8.53	8.16	8.19	3970400
1994-05-24	8.19	8.47	8.00	8.28	5163600
1994-05-25	8.06	8.22	7.97	8.13	2780000
1994-05-26	8.13	8.22	7.97	8.03	2514400
1994-05-27	7.78	7.97	7.78	7.97	1710800
1994-05-31	8.00	8.44	7.94	8.44	3831200
1994-06-01	8.56	9.00	8.41	8.97	7779600
1994-06-02	9.13	9.22	8.69	8.75	5389200
1994-06-03	8.91	9.19	8.75	8.81	5972000
1994-06-06	9.00	9.06	8.69	8.75	3808000
1994-06-07	8.69	8.84	8.31	8.41	5955200
1994-06-08	8.19	8.22	7.78	8.16	9668000
1994-06-09	8.13	8.22	7.81	8.13	7931200
1994-06-10	8.28	8.41	8.16	8.31	5028800
1994-06-13	8.31	8.53	8.13	8.34	5998000
1994-06-14	8.44	8.75	8.31	8.59	6776000
1994-06-15	8.69	8.84	8.59	8.63	5874800
1994-06-16	8.63	8.84	8.59	8.75	8796800
1994-06-17	8.44	8.66	8.28	8.41	10546400
1994-06-20	8.19	8.28	8.06	8.19	5194800
1994-06-21	8.06	8.06	7.66	7.91	7649200
1994-06-22	8.03	8.25	8.00	8.19	5606000
1994-06-23	8.25	8.41	7.81	7.81	5893200
1994-06-24	7.88	8.41	7.88	8.16	6540400
1994-06-27	8.16	8.63	8.13	8.59	7044800
1994-06-28	8.50	8.88	8.50	8.78	6319600
1994-06-29	8.72	8.94	8.63	8.66	8095200
1994-06-30	8.81	8.81	8.63	8.66	4028400
1994-07-01	8.72	8.72	8.44	8.56	3236400
1994-07-05	8.44	8.66	8.44	8.56	2398000
1994-07-06	8.56	8.56	8.34	8.44	3033200
1994-07-07	8.50	9.22	8.47	9.22	7188400
1994-07-08	9.03	9.41	9.03	9.16	8013600
1994-07-11	9.25	9.41	9.03	9.28	5504800
1994-07-12	9.19	9.72	9.16	9.69	7594800
1994-07-13	9.75	10.06	9.72	9.91	7354800
1994-07-14	10.09	10.13	9.44	9.53	8035600
1994-07-15	9.28	9.50	9.00	9.06	9509200
1994-07-18	9.16	9.38	9.03	9.19	4650400
1994-07-19	9.13	9.19	8.88	8.97	4830400
1994-07-20	8.97	8.97	8.66	8.78	5343600
1994-07-21	8.88	8.88	8.38	8.75	7000000
1994-07-22	8.78	8.97	8.69	8.81	4070800
1994-07-25	8.84	8.94	8.69	8.75	1823200
1994-07-26	8.78	8.91	8.75	8.81	1757200
1994-07-27	8.81	8.91	8.78	8.84	2929200
1994-07-28	8.88	9.06	8.88	8.91	3058000
1994-07-29	9.00	9.44	8.97	9.34	5548800
1994-08-01	9.38	9.56	9.31	9.41	3743200
1994-08-02	9.44	9.53	9.25	9.38	4327600
1994-08-03	9.44	9.50	9.28	9.28	2414400
1994-08-04	9.31	9.41	9.16	9.22	2550400
1994-08-05	9.06	9.41	9.03	9.41	2295200
1994-08-08	9.41	9.44	9.28	9.38	2114400
1994-08-09	9.41	9.88	9.41	9.75	5183600
1994-08-10	9.72	10.63	9.72	10.56	13512400
1994-08-11	10.59	10.88	10.44	10.59	10272000
1994-08-12	10.69	10.75	10.41	10.47	4532400
1994-08-15	10.53	10.72	10.53	10.56	2039600
1994-08-16	10.69	11.06	10.31	11.03	7077600
1994-08-17	11.13	11.13	10.84	10.97	4881200
1994-08-18	10.97	11.19	10.81	11.03	5502000
1994-08-19	11.03	11.06	10.75	10.91	3331600
1994-08-22	10.78	11.00	10.75	10.78	3488800
1994-08-23	10.81	10.88	10.56	10.56	6539600
1994-08-24	10.59	10.59	10.13	10.22	9112800
1994-08-25	10.25	10.84	10.22	10.81	11996000
1994-08-26	10.94	11.22	10.78	10.94	6663200
1994-08-29	11.09	11.13	10.69	10.72	3162000
1994-08-30	10.72	11.03	10.56	10.88	4344800
1994-08-31	10.56	10.56	9.94	10.06	15618400
1994-09-01	9.81	10.03	9.75	9.88	8902000
1994-09-02	10.00	10.13	9.81	9.88	3630000
1994-09-06	9.97	10.09	9.81	10.00	3858000
1994-09-07	10.13	10.44	10.09	10.19	7096800
1994-09-08	10.31	10.44	10.16	10.25	3993600
1994-09-09	10.22	10.22	9.88	9.88	5517200
1994-09-12	9.91	9.97	9.66	9.78	5334800
1994-09-13	10.00	10.19	9.94	9.97	9900000
1994-09-14	9.97	10.16	9.91	9.94	4496800
1994-09-15	10.00	10.44	9.97	10.41	5459600
1994-09-16	10.22	10.59	10.22	10.34	6638000
1994-09-19	10.41	10.53	9.88	9.91	10654400
1994-09-20	9.63	9.72	8.91	9.47	19148000
1994-09-21	9.59	9.84	9.41	9.84	13254400
1994-09-22	9.88	10.06	9.53	9.75	8685600
1994-09-23	10.13	10.13	9.44	9.53	18256400
1994-09-26	9.38	9.38	8.88	9.00	32766000
1994-09-27	9.00	9.13	8.72	8.81	15875600
1994-09-28	8.88	9.00	8.41	8.56	16989200
1994-09-29	8.63	8.88	8.53	8.84	12799600
1994-09-30	8.88	8.88	8.59	8.63	7329600
1994-10-03	8.63	8.69	8.06	8.09	12376800
1994-10-04	8.09	8.13	7.63	7.72	20149600
1994-10-05	7.84	8.31	7.75	8.28	18221200
1994-10-06	8.28	8.31	8.13	8.28	10120000
1994-10-07	8.44	8.53	8.28	8.31	7369200
1994-10-10	8.56	8.91	8.56	8.78	9310000
1994-10-11	9.06	9.09	8.63	8.66	13946800
1994-10-12	8.72	8.78	8.56	8.63	5450000
1994-10-13	8.81	8.88	8.22	8.25	10042000
1994-10-14	8.31	8.59	8.00	8.59	13201600
1994-10-17	8.59	8.75	8.38	8.38	7109200
1994-10-18	8.38	8.59	8.34	8.38	8016000
1994-10-19	8.38	8.72	8.19	8.63	8627600
1994-10-20	8.81	9.00	8.63	8.75	11128800
1994-10-21	8.75	8.97	8.66	8.94	7169200
1994-10-24	8.97	9.22	8.97	9.19	7940000
1994-10-25	9.09	9.25	8.91	8.97	6471200
1994-10-26	9.16	9.59	9.06	9.59	8712000
1994-10-27	9.72	9.94	9.66	9.84	14031600
1994-10-28	9.72	10.13	9.69	9.94	10694000
1994-10-31	9.88	10.13	9.78	10.00	4673600
1994-11-01	9.94	10.31	9.94	10.25	6175600
1994-11-02	10.38	10.72	10.06	10.09	11573200
1994-11-03	10.31	10.31	9.88	10.00	8383200
1994-11-04	9.97	10.03	9.69	9.72	5784400
1994-11-07	9.72	9.91	9.69	9.81	3734800
1994-11-08	9.81	10.34	9.81	10.16	5569600
1994-11-09	10.44	10.50	10.06	10.22	7826400
1994-11-10	9.94	10.09	9.84	9.91	5871200
1994-11-11	9.88	10.00	9.78	9.81	3260800
1994-11-14	9.91	10.22	9.91	10.13	4158000
1994-11-15	10.19	10.34	9.97	10.03	5822000
1994-11-16	10.06	10.16	10.00	10.09	2802000
1994-11-17	10.19	10.19	9.94	10.03	3691600
1994-11-18	10.00	10.06	9.91	9.97	3955200
1994-11-21	10.22	10.38	10.09	10.16	6016400
1994-11-22	10.03	10.09	9.69	9.72	6868000
1994-11-23	9.63	10.16	9.50	10.13	9204800
1994-11-25	10.09	10.31	10.09	10.25	2068800
1994-11-28	10.31	10.38	10.06	10.22	4758000
1994-11-29	10.25	10.56	10.13	10.53	9454800
1994-11-30	10.72	10.81	10.38	10.50	10053600
1994-12-01	10.31	10.59	10.06	10.28	6249200
1994-12-02	10.34	10.56	10.25	10.50	5461600
1994-12-05	10.56	11.09	10.53	11.06	7866400
1994-12-06	11.00	11.28	10.91	10.94	11220400
1994-12-07	10.81	11.16	10.81	10.81	5854000
1994-12-08	10.91	11.06	10.28	10.44	6762800
1994-12-09	10.38	10.56	10.06	10.41	11038800
1994-12-12	10.47	10.59	10.16	10.50	7741200
1994-12-13	10.63	10.66	10.25	10.28	5846800
1994-12-14	10.34	10.53	10.25	10.41	5690000
1994-12-15	10.56	10.69	10.53	10.63	7326000
1994-12-16	10.50	10.81	10.13	10.19	10916800
1994-12-19	10.25	10.25	10.03	10.09	5490800
1994-12-20	10.22	10.34	9.97	10.31	4767600
1994-12-21	10.38	10.78	10.31	10.78	7181600
1994-12-22	10.81	10.91	10.44	10.53	5294000
1994-12-23	10.63	10.81	10.56	10.69	2831200
1994-12-27	10.84	11.16	10.75	11.13	4976000
1994-12-28	11.19	11.31	10.91	11.06	4668400
1994-12-29	11.19	11.47	11.19	11.31	6368400
1994-12-30	11.25	11.31	11.03	11.03	5176400
1995-01-03	10.97	11.09	10.78	10.94	5102800
1995-01-04	11.03	11.06	10.75	11.00	4710800
1995-01-05	11.00	11.16	10.84	10.84	4340000
1995-01-06	10.72	10.94	10.63	10.84	6192400
1995-01-09	10.88	10.94	10.66	10.75	6724000
1995-01-10	11.00	11.28	10.97	11.19	8765200
1995-01-11	11.50	11.50	11.09	11.28	8398000
1995-01-12	11.31	11.66	11.22	11.56	8073600
1995-01-13	11.63	11.66	11.28	11.31	6158400
1995-01-16	11.22	11.44	11.19	11.34	4614000
1995-01-17	11.56	11.72	11.50	11.59	7709600
1995-01-18	11.66	11.84	11.47	11.66	6788000
1995-01-19	11.66	11.88	11.59	11.59	5919600
1995-01-20	11.53	11.59	11.31	11.41	4551600
1995-01-23	11.25	11.47	11.19	11.47	5578800
1995-01-24	11.47	11.88	11.34	11.88	4668000
1995-01-25	11.44	11.81	11.38	11.44	9293200
1995-01-26	11.50	11.53	11.09	11.13	6252000
1995-01-27	11.13	11.47	11.00	11.34	6439600
1995-01-30	11.44	11.44	11.03	11.06	6681200
1995-01-31	11.06	11.31	10.94	11.06	6701600
1995-02-01	11.03	11.41	10.94	11.19	7845600
1995-02-02	11.22	11.44	11.03	11.41	5969200
1995-02-03	11.59	11.59	11.22	11.25	6524800
1995-02-06	11.25	11.47	11.09	11.28	6663600
1995-02-07	11.25	11.31	11.09	11.31	3639200
1995-02-08	11.47	12.03	11.38	11.97	11161200
1995-02-09	12.06	12.63	12.03	12.59	14425600
1995-02-10	12.56	13.25	12.47	13.16	17000800
1995-02-13	13.19	13.41	13.06	13.22	10081600
1995-02-14	13.28	13.78	13.25	13.75	12982000
1995-02-15	13.88	13.91	13.63	13.69	6990000
1995-02-16	13.75	14.34	13.72	14.31	9504000
1995-02-17	14.16	14.19	13.81	13.84	7158800
1995-02-21	14.03	14.22	13.84	14.03	6335200
1995-02-22	14.09	14.81	14.06	14.78	9752000
1995-02-23	14.91	15.34	14.66	14.75	15076000
1995-02-24	14.75	14.88	14.34	14.75	10701600
1995-02-27	14.63	15.19	14.56	14.75	11622000
1995-02-28	14.84	15.53	14.75	15.50	9286000
1995-03-01	15.59	16.28	15.56	16.22	13231600
1995-03-02	16.25	16.56	16.09	16.47	11269200
1995-03-03	16.47	17.09	16.28	17.00	11603200
1995-03-06	16.88	17.84	16.66	17.34	15194400
1995-03-07	17.47	17.66	17.13	17.56	11891200
1995-03-08	17.75	17.75	16.88	16.97	11228000
1995-03-09	17.19	17.34	16.44	16.84	14912000
1995-03-10	16.84	17.06	16.66	16.78	8651200
1995-03-13	16.75	17.44	16.69	17.25	7599600
1995-03-14	17.50	17.63	17.34	17.38	7093600
1995-03-15	17.38	17.63	17.13	17.50	7139200
1995-03-16	17.59	17.72	17.19	17.38	8601600
1995-03-17	17.05	17.59	17.05	17.47	10615600
1995-03-20	17.50	18.50	17.31	18.44	12247200
1995-03-21	18.59	19.31	18.47	18.72	15406400
1995-03-22	18.78	18.91	18.41	18.56	7575600
1995-03-23	18.56	19.44	18.56	19.34	13093200
1995-03-24	19.47	20.03	19.41	19.59	10244800
1995-03-27	19.59	20.13	19.59	20.06	9712000
1995-03-28	20.19	21.28	20.19	21.19	16264800
1995-03-29	21.06	21.09	19.41	19.63	23518400
1995-03-30	19.69	19.69	18.34	18.63	23568800
1995-03-31	18.50	19.38	18.25	19.03	13368800
1995-04-03	19.09	19.50	18.66	19.44	8847600
1995-04-04	19.59	19.75	18.50	18.56	10155600
1995-04-05	18.53	19.09	17.75	18.78	16401200
1995-04-06	19.00	19.22	18.59	18.72	9221200
1995-04-07	18.88	19.22	18.47	19.06	9101200
1995-04-10	19.09	19.63	19.09	19.41	7106000
1995-04-11	19.72	19.84	19.25	19.47	7985600
1995-04-12	19.50	19.78	19.31	19.59	5837600
1995-04-13	19.78	20.09	19.63	20.00	8116400
1995-04-17	20.13	20.22	19.13	19.25	8910800
1995-04-18	19.41	19.66	18.78	19.56	10099200
1995-04-19	19.50	19.50	18.72	18.97	9887600
1995-04-20	19.13	19.19	18.63	19.00	5910000
1995-04-21	18.88	19.41	18.75	19.03	7130000
1995-04-24	18.88	20.09	18.88	20.00	12122000
1995-04-25	20.13	20.81	20.06	20.53	10313200
1995-04-26	20.00	20.69	19.56	20.47	14536000
1995-04-27	20.44	20.78	20.19	20.47	7406000
1995-04-28	20.44	20.88	20.22	20.63	7230000
1995-05-01	20.56	20.94	20.31	20.38	6536000
1995-05-02	20.16	20.44	20.06	20.22	5034000
1995-05-03	20.38	21.00	20.13	20.94	9921200
1995-05-04	21.22	21.72	20.78	21.06	14310400
1995-05-05	21.19	21.50	20.91	21.09	8344800
1995-05-08	20.97	21.47	20.75	20.81	6334800
1995-05-09	21.00	21.00	20.00	20.66	12062000
1995-05-10	20.81	20.81	20.34	20.53	7533600
1995-05-11	20.50	21.25	20.38	21.13	9645200
1995-05-12	21.20	21.94	21.20	21.63	10478800
1995-05-15	21.63	21.84	21.53	21.72	4600800
1995-05-16	21.66	22.19	21.44	21.78	7140000
1995-05-17	22.06	22.66	21.94	22.50	10538400
1995-05-18	22.53	24.19	22.53	23.38	17770000
1995-05-19	23.25	24.13	23.22	24.13	11768400
1995-05-22	24.19	24.50	24.03	24.31	12946800
1995-05-23	24.69	25.19	24.25	24.88	11828800
1995-05-24	25.25	25.38	23.19	23.50	16526200
1995-05-25	23.38	24.19	23.13	23.94	8069000
1995-05-26	23.38	23.56	22.88	23.06	5249200
1995-05-30	23.25	23.31	20.81	20.81	12400000
1995-05-31	21.06	22.31	20.44	22.31	11379800
1995-06-01	22.56	23.44	22.50	23.19	8919400
1995-06-02	22.75	24.19	22.69	23.69	7845000
1995-06-05	23.94	24.25	23.25	23.44	5596400
1995-06-06	23.31	23.81	22.56	22.56	6078000
1995-06-07	22.63	23.38	22.38	23.38	6672600
1995-06-08	23.44	24.00	23.44	23.88	4714400
1995-06-09	24.00	24.38	23.50	24.13	6115800
1995-06-12	24.38	24.38	23.63	23.88	4504400
1995-06-13	24.38	24.44	23.69	24.06	6535400
1995-06-14	24.00	24.63	23.81	24.31	5681600
1995-06-15	24.44	25.19	24.31	24.75	7557800
1995-06-16	24.94	25.19	24.69	25.00	8755600
1995-06-19	25.44	26.88	25.31	26.50	8808400
1995-06-20	27.38	28.94	27.13	28.88	11243000
1995-06-21	29.31	29.63	27.31	27.38	17877000
1995-06-22	27.69	28.69	27.63	28.50	10254000
1995-06-23	28.50	29.13	28.19	28.81	6767800
1995-06-26	28.94	29.44	28.06	28.50	6601000
1995-06-27	28.50	28.63	27.44	27.44	7150000
1995-06-28	27.25	27.81	25.88	26.75	14179800
1995-06-29	27.06	27.88	26.94	27.56	9559800
1995-06-30	28.13	28.44	27.13	27.50	7330800
1995-07-03	27.44	27.50	26.94	27.06	2443000
1995-07-05	27.13	27.44	25.94	26.31	9358200
1995-07-06	26.50	27.63	26.13	27.50	11902600
1995-07-07	28.00	28.56	27.63	28.31	10088400
1995-07-10	28.50	28.88	27.81	28.25	6890000
1995-07-11	28.19	28.44	27.63	27.88	5458600
1995-07-12	28.63	30.44	28.25	30.38	13149400
1995-07-13	30.38	31.31	29.81	30.69	11068200
1995-07-14	29.63	31.50	29.63	31.50	9355200
1995-07-17	31.94	32.38	31.56	31.69	7858800
1995-07-18	31.63	31.88	30.00	30.00	9300600
1995-07-19	28.75	29.44	26.19	28.69	18529600
1995-07-20	28.63	28.81	27.56	28.38	8683600
1995-07-21	28.50	28.81	27.63	27.63	5950800
1995-07-24	28.19	30.06	27.94	30.00	6479600
1995-07-25	30.88	31.13	30.25	30.31	7571400
1995-07-26	30.81	31.19	30.38	30.56	5813600
1995-07-27	30.81	31.75	30.81	31.50	7116200
1995-07-28	31.88	32.13	31.19	31.81	6642600
1995-07-31	31.81	31.94	30.69	31.19	6161800
1995-08-01	31.19	31.19	29.75	30.13	7559800
1995-08-02	30.75	30.94	28.13	28.88	9941800
1995-08-03	28.38	29.44	27.63	29.25	12898800
1995-08-04	29.31	29.69	28.63	28.81	5315800
1995-08-07	29.13	29.38	28.63	28.81	5074800
1995-08-08	29.00	29.69	28.63	29.56	5131600
1995-08-09	30.25	31.56	30.00	31.56	10202400
1995-08-10	31.50	32.06	30.75	31.00	7524400
1995-08-11	31.94	31.94	31.25	31.44	9268000
1995-08-14	31.44	32.81	31.13	32.75	8010800
1995-08-15	33.63	34.94	32.75	34.81	9855600
1995-08-16	35.50	36.44	35.19	36.13	9595000
1995-08-17	36.25	37.13	35.38	35.44	9297600
1995-08-18	35.81	36.00	35.06	35.56	5772000
1995-08-21	35.75	35.75	33.75	34.00	9838200
1995-08-22	34.22	36.50	34.13	36.19	9139800
1995-08-23	36.50	37.69	36.44	37.00	11940400
1995-08-24	37.06	37.50	36.00	36.94	8724400
1995-08-25	36.88	37.13	36.31	36.38	6000400
1995-08-28	36.25	36.63	35.75	35.81	5524800
1995-08-29	35.75	35.94	33.81	35.94	15764000
1995-08-30	36.25	37.06	35.75	36.63	8284800
1995-08-31	36.75	39.00	36.38	38.44	8826400
1995-09-01	38.31	39.38	37.81	38.19	6368800
1995-09-05	38.94	40.75	38.81	40.69	8312000
1995-09-06	41.31	43.94	41.31	43.63	16047200
1995-09-07	44.75	46.00	43.06	43.81	16604000
1995-09-08	44.00	45.13	42.50	44.94	11756000
1995-09-11	45.50	47.31	45.06	47.19	12162400
1995-09-12	47.25	47.38	45.81	46.06	11154200
1995-09-13	46.00	46.94	45.38	46.56	10005200
1995-09-14	46.50	46.56	44.19	44.81	9801800
1995-09-15	44.25	44.25	42.94	43.00	12131600
1995-09-18	42.88	44.50	41.75	44.25	12136800
1995-09-19	44.69	46.06	44.25	45.00	11555600
1995-09-20	45.75	45.75	43.56	43.81	8859200
1995-09-21	43.00	44.50	42.63	42.81	13279000
1995-09-22	42.69	44.50	42.63	42.88	14425000
1995-09-25	42.75	43.13	40.63	41.00	11712400
1995-09-26	41.44	41.81	39.00	39.38	14258400
1995-09-27	38.00	39.38	36.44	39.25	25757000
1995-09-28	39.56	41.38	39.50	41.31	13342600
1995-09-29	41.75	42.06	39.56	39.69	12987400
1995-10-02	39.75	40.31	37.88	38.56	12510600
1995-10-03	38.25	39.06	37.56	37.75	11737000
1995-10-04	37.00	37.00	35.56	35.56	13408400
1995-10-05	35.69	37.38	35.38	37.25	11423000
1995-10-06	37.56	38.25	35.25	35.31	10217400
1995-10-09	34.50	34.50	32.38	32.50	19067600
1995-10-10	30.19	33.81	30.00	33.81	21945400
1995-10-11	34.38	34.69	33.00	33.88	14264600
1995-10-12	34.19	35.38	33.88	34.81	13107600
1995-10-13	35.13	35.44	32.88	33.06	13286800
1995-10-16	33.13	34.19	32.50	33.50	8091800
1995-10-17	33.44	36.25	32.63	36.25	13397000
1995-10-18	36.75	38.69	36.13	36.38	21110000
1995-10-19	36.38	36.94	35.38	36.44	11513000
1995-10-20	36.44	36.56	34.50	34.69	7884200
1995-10-23	34.50	36.94	34.25	36.81	11219200
1995-10-24	37.31	37.31	35.19	35.63	9699600
1995-10-25	35.75	35.75	34.06	34.19	13256600
1995-10-26	34.06	35.13	33.00	35.13	13081600
1995-10-27	35.00	35.88	34.06	34.81	14232000
1995-10-30	35.94	36.63	35.38	36.25	11669000
1995-10-31	36.63	36.81	35.25	35.25	9639800
1995-11-01	35.25	35.31	33.94	34.00	14616200
1995-11-02	33.50	34.88	33.19	33.75	14938800
1995-11-03	34.31	34.50	33.63	34.13	10182800
1995-11-06	34.00	34.00	32.00	32.25	16194600
1995-11-07	31.50	31.75	29.31	30.56	36596200
1995-11-08	30.88	31.94	29.50	31.00	23512000
1995-11-09	31.69	32.56	31.63	32.50	20324800
1995-11-10	32.50	33.44	31.81	32.31	12214000
1995-11-13	32.25	32.69	30.63	30.81	7210200
1995-11-14	28.50	32.56	27.88	28.44	25217600
1995-11-15	28.56	28.88	27.75	28.44	15546000
1995-11-16	28.25	28.81	26.94	27.63	16212000
1995-11-17	27.50	28.25	27.31	27.56	12570200
1995-11-20	27.44	28.00	24.75	24.94	22892200
1995-11-21	25.13	26.13	24.69	25.31	21410400
1995-11-22	25.50	25.69	23.31	23.88	19902800
1995-11-24	24.00	24.69	23.44	24.69	7035200
1995-11-27	25.63	25.69	24.19	24.31	12729000
1995-11-28	24.19	27.44	24.19	27.44	20395200
1995-11-29	27.75	28.75	27.19	27.44	22341400
1995-11-30	26.88	28.13	26.13	27.13	16082600
1995-12-01	27.38	27.38	25.75	25.94	10082400
1995-12-04	26.00	27.00	25.75	25.81	9846600
1995-12-05	25.88	26.69	25.13	25.88	13578200
1995-12-06	26.06	26.19	25.13	25.88	12583000
1995-12-07	26.00	26.38	25.44	25.94	12621000
1995-12-08	26.13	27.50	25.75	27.38	11024400
1995-12-11	27.88	27.88	26.94	27.38	9793600
1995-12-12	27.38	27.56	26.31	26.56	8318200
1995-12-13	26.44	27.44	26.25	26.81	11592600
1995-12-14	26.75	26.81	24.88	25.00	13972000
1995-12-15	23.75	24.28	22.31	22.44	26145400
1995-12-18	22.19	22.38	20.63	21.63	20313400
1995-12-19	22.00	22.88	21.63	22.81	16785000
1995-12-20	22.88	23.00	21.44	21.63	10612600
1995-12-21	21.75	22.25	21.31	21.50	9003600
1995-12-22	21.69	22.06	21.31	21.69	6955400
1995-12-26	21.44	21.94	21.38	21.50	4442400
1995-12-27	21.56	21.69	20.81	20.88	7101200
1995-12-28	20.50	20.75	20.00	20.13	9961400
1995-12-29	20.13	20.69	19.44	19.81	19754800
1996-01-02	20.56	20.88	20.00	20.75	9789000
1996-01-03	20.69	21.00	19.50	19.69	11049800
1996-01-04	19.81	20.38	18.88	19.75	12882000
1996-01-05	20.13	20.56	19.50	19.56	12379400
1996-01-08	19.69	19.81	19.00	19.31	3115400
1996-01-09	19.31	19.31	17.94	18.25	12477000
1996-01-10	17.94	18.81	17.88	18.19	14918200
1996-01-11	18.69	18.88	17.94	17.94	16344000
1996-01-12	18.13	18.25	16.38	16.50	21134400
1996-01-15	16.50	16.69	15.38	15.44	21649200
1996-01-16	15.63	16.63	15.31	16.31	20388800
1996-01-17	15.81	17.25	15.63	16.13	20049600
1996-01-18	16.56	17.13	16.00	16.00	13306800
1996-01-19	15.75	15.94	14.88	15.56	21021600
1996-01-22	15.56	16.44	15.56	15.88	10032000
1996-01-23	15.88	16.38	15.75	16.00	11018000
1996-01-24	16.31	18.75	16.19	18.50	26093200
1996-01-25	18.88	19.63	17.81	18.00	33254800
1996-01-26	17.88	18.13	16.69	17.25	21908600
1996-01-29	17.31	17.44	16.56	16.81	12030800
1996-01-30	17.06	17.25	16.75	16.88	7904000
1996-01-31	16.94	17.19	16.69	17.13	6969600
1996-02-01	16.94	18.19	16.81	17.69	18175000
1996-02-02	17.88	18.19	17.69	18.00	7475800
1996-02-05	18.06	18.94	18.06	18.81	15067800
1996-02-06	19.27	21.00	19.27	20.94	37559400
1996-02-07	21.38	22.00	20.38	20.69	44766400
1996-02-08	20.38	20.94	19.63	19.94	21604200
1996-02-09	19.25	19.69	18.88	19.38	21219200
1996-02-12	19.63	19.75	18.50	18.50	9002000
1996-02-13	18.38	18.88	17.88	18.88	19528400
1996-02-14	18.69	19.00	18.31	18.50	10908400
1996-02-15	18.50	18.63	17.63	17.63	11689200
1996-02-16	17.56	18.25	17.44	18.06	10296200
1996-02-20	17.75	18.56	17.63	18.44	13519000
1996-02-21	18.56	18.75	18.38	18.56	7479600
1996-02-22	18.69	19.63	18.69	19.38	17714600
1996-02-23	19.63	19.69	18.81	18.81	11449600
1996-02-26	18.69	18.81	18.38	18.38	8086600
1996-02-27	18.00	18.19	16.69	16.81	19389200
1996-02-28	16.94	17.56	16.25	16.63	12884200
1996-02-29	16.56	16.88	15.56	16.00	18158600
1996-03-01	16.19	16.19	15.44	15.81	12224200
1996-03-04	15.75	16.06	15.75	15.81	5725200
1996-03-05	15.75	16.69	14.94	15.56	24977800
1996-03-06	15.63	15.88	14.38	14.56	21206000
1996-03-07	14.25	14.63	14.06	14.25	13288800
1996-03-08	14.06	15.00	13.75	14.94	16019800
1996-03-11	15.38	15.63	14.88	15.00	13381600
1996-03-12	15.06	15.13	14.44	14.88	8147000
1996-03-13	14.88	14.88	14.13	14.63	10139000
1996-03-14	14.50	15.06	14.19	14.56	13336200
1996-03-15	15.19	16.50	15.00	16.31	28128600
1996-03-18	17.00	17.56	16.94	17.31	21344000
1996-03-19	17.63	17.75	16.50	16.63	13229800
1996-03-20	16.31	16.31	15.56	16.19	12812400
1996-03-21	16.13	16.31	15.75	16.31	7523000
1996-03-22	16.25	16.56	15.88	15.88	5745600
1996-03-25	16.00	16.13	15.38	15.50	4775000
1996-03-26	15.38	16.00	15.38	15.50	4933000
1996-03-27	15.56	16.06	15.56	15.69	5773000
1996-03-28	15.75	15.94	15.63	15.88	4341000
1996-03-29	16.00	16.13	15.69	15.81	4677400
1996-04-01	15.75	15.88	15.31	15.38	4180000
1996-04-02	15.44	15.44	15.19	15.19	3469800
1996-04-03	15.25	15.88	14.94	15.81	7623800
1996-04-04	15.81	15.94	15.38	15.50	3986200
1996-04-08	15.19	16.88	15.13	16.88	13526600
1996-04-09	17.00	17.19	16.31	16.44	12168600
1996-04-10	16.25	17.81	16.25	16.38	13362400
1996-04-11	16.50	16.63	16.13	16.50	7296400
1996-04-12	16.44	16.94	16.13	16.25	6250400
1996-04-15	16.38	16.75	16.19	16.31	4151200
1996-04-16	16.69	17.13	16.56	16.94	9749800
1996-04-17	16.88	17.13	16.63	16.88	6522600
1996-04-18	16.88	17.31	16.81	17.13	8994000
1996-04-19	17.19	17.25	16.56	16.56	5965400
1996-04-22	16.81	16.88	16.38	16.50	7073000
1996-04-23	16.56	16.88	16.38	16.63	6352400
1996-04-24	16.88	18.19	16.56	18.13	22259200
1996-04-25	18.50	19.50	18.44	19.13	26573400
1996-04-26	19.25	19.88	18.75	19.19	20856200
1996-04-29	18.63	18.94	18.19	18.25	9198400
1996-04-30	18.25	18.56	18.00	18.19	9155400
1996-05-01	18.25	18.81	18.25	18.31	8596800
1996-05-02	19.00	19.31	18.31	18.63	14466800
1996-05-03	18.88	19.06	18.19	18.50	10514800
1996-05-06	18.50	18.50	17.81	18.13	8135000
1996-05-07	18.00	18.00	17.44	17.50	7051400
1996-05-08	17.44	17.56	16.69	17.56	10851000
1996-05-09	17.13	17.31	16.81	16.94	9583800
1996-05-10	17.13	17.25	16.31	16.56	12402600
1996-05-13	16.69	17.31	16.44	17.13	9441400
1996-05-14	17.38	17.44	16.69	16.81	7278800
1996-05-15	16.56	17.25	16.50	16.94	6825600
1996-05-16	16.69	17.19	16.69	16.94	6202200
1996-05-17	16.94	17.06	16.56	16.56	6357800
1996-05-20	16.69	16.81	16.31	16.50	5128000
1996-05-21	16.31	16.38	16.13	16.19	7426400
1996-05-22	15.88	16.00	15.25	15.56	13875200
1996-05-23	15.31	15.63	15.06	15.44	9680600
1996-05-24	15.31	15.31	15.06	15.19	4993800
1996-05-28	15.25	15.63	15.19	15.50	7385600
1996-05-29	15.56	15.63	15.00	15.13	7575200
1996-05-30	15.13	16.25	15.13	16.25	10353800
1996-05-31	16.50	16.69	16.00	16.06	13251200
1996-06-03	15.94	16.06	15.31	15.50	5630800
1996-06-04	15.56	15.63	15.25	15.44	4557000
1996-06-05	15.31	15.44	15.19	15.25	3411600
1996-06-06	15.25	15.31	14.63	14.75	8428000
1996-06-07	14.56	15.44	14.50	15.44	9241400
1996-06-10	15.38	15.38	14.81	14.94	4628400
1996-06-11	15.00	15.25	14.88	15.13	4826800
1996-06-12	15.50	15.69	14.94	14.94	7527400
1996-06-13	15.06	15.31	14.69	15.13	8739200
1996-06-14	15.06	15.38	14.75	14.88	9534000
1996-06-17	14.81	14.88	14.56	14.75	4523800
1996-06-18	14.69	14.81	13.69	13.69	12220800
1996-06-19	13.75	14.19	13.75	14.00	7153600
1996-06-20	14.13	14.38	13.75	14.06	6421800
1996-06-21	14.19	14.19	13.75	13.81	4181800
1996-06-24	13.81	13.81	13.25	13.38	7948600
1996-06-25	13.38	13.69	13.19	13.19	7357200
1996-06-26	13.13	13.19	12.44	12.88	9879800
1996-06-27	12.75	12.88	12.38	12.69	12624200
1996-06-28	12.75	13.06	12.69	12.94	6114400
1996-07-01	13.06	13.31	13.06	13.19	4324800
1996-07-02	13.06	13.06	12.75	12.81	3377600
1996-07-03	12.81	12.88	12.56	12.69	2292600
1996-07-05	12.56	12.75	12.50	12.56	1642200
1996-07-08	12.56	12.75	12.00	12.06	4029200
1996-07-09	12.13	12.13	11.56	11.88	6041200
1996-07-10	11.75	12.44	11.38	12.31	9965800
1996-07-11	12.00	12.06	10.13	10.25	29412000
1996-07-12	10.63	10.94	10.31	10.69	21579000
1996-07-15	10.38	10.44	9.19	9.50	17944200
1996-07-16	9.50	10.00	8.63	9.50	15810000
1996-07-17	10.00	10.00	8.94	8.94	13035400
1996-07-18	9.06	10.06	8.81	9.69	13028200
1996-07-19	9.81	9.81	9.25	9.38	6293000
1996-07-22	9.25	9.31	9.00	9.13	4225200
1996-07-23	9.31	9.31	8.63	8.63	5817400
1996-07-24	8.44	9.00	8.31	8.81	7589600
1996-07-25	9.00	9.31	8.75	9.06	7903000
1996-07-26	9.38	9.88	9.25	9.75	12826800
1996-07-29	9.69	10.19	9.38	9.38	11421400
1996-07-30	9.56	9.69	9.19	9.44	6427400
1996-07-31	9.44	9.56	9.19	9.44	4222600
1996-08-01	9.44	9.63	9.25	9.63	5163400
1996-08-02	9.88	11.44	9.75	11.44	17842000
1996-08-05	11.31	11.69	10.25	10.31	17695600
1996-08-06	10.25	11.25	10.06	11.13	14021400
1996-08-07	12.19	13.13	12.13	12.94	37061600
1996-08-08	12.94	13.13	12.50	12.75	15372800
1996-08-09	12.13	12.56	11.88	12.31	14281400
1996-08-12	12.25	12.63	12.00	12.25	7042200
1996-08-13	12.06	12.31	11.69	11.75	8652400
1996-08-14	11.88	12.13	11.81	12.00	5306000
1996-08-15	12.00	12.25	11.88	12.13	3234200
1996-08-16	12.13	12.38	11.94	12.00	4787200
1996-08-19	11.75	11.88	11.50	11.63	3473800
1996-08-20	11.69	12.19	11.38	11.56	2927400
1996-08-21	11.38	11.81	11.25	11.75	6364800
1996-08-22	11.75	12.31	11.75	12.00	9321000
1996-08-23	11.88	12.00	11.69	11.81	4998000
1996-08-26	11.56	11.63	11.06	11.13	7133800
1996-08-27	11.13	11.31	11.00	11.25	3453600
1996-08-28	11.25	11.38	11.13	11.31	3882800
1996-08-29	11.38	11.63	11.31	11.38	4369000
1996-08-30	11.50	11.56	11.25	11.38	2550800
1996-09-03	11.13	11.25	11.00	11.13	2540600
1996-09-04	11.19	11.31	10.63	10.88	4019800
1996-09-05	10.75	10.81	10.25	10.25	4148000
1996-09-06	10.31	10.69	10.19	10.56	4533800
1996-09-09	10.69	10.75	10.25	10.31	3000400
1996-09-10	10.38	10.94	10.25	10.50	3971800
1996-09-11	10.50	11.31	10.44	10.75	9803400
1996-09-12	10.88	11.94	10.50	11.75	15968600
1996-09-13	12.13	12.13	11.56	11.88	11569000
1996-09-16	12.13	13.31	11.81	13.25	17583800
1996-09-17	13.44	13.63	12.94	13.38	24003400
1996-09-18	13.25	13.44	12.56	12.69	12931400
1996-09-19	12.75	14.06	12.56	13.69	23651400
1996-09-20	13.81	14.19	13.50	13.69	20416200
1996-09-23	13.50	14.06	13.31	14.00	8897400
1996-09-24	14.25	15.75	14.25	15.75	31454600
1996-09-25	15.69	16.44	15.19	16.19	20565400
1996-09-26	16.25	17.38	15.81	16.00	29502400
1996-09-27	16.00	16.25	15.38	15.56	12987800
1996-09-30	15.50	16.19	15.13	15.25	9675200
1996-10-01	14.75	15.13	14.44	14.56	14377400
1996-10-02	14.75	15.25	14.56	14.88	9728200
1996-10-03	14.81	14.88	14.25	14.31	7673200
1996-10-04	14.44	15.00	14.13	14.88	15258200
1996-10-07	15.00	15.63	14.81	15.63	10338200
1996-10-08	15.94	16.50	15.63	16.19	19876000
1996-10-09	16.69	16.94	16.00	16.38	23836800
1996-10-10	16.13	16.44	15.56	15.75	9030200
1996-10-11	15.94	16.25	15.63	15.63	5991600
1996-10-14	15.69	16.63	15.50	16.50	5974200
1996-10-15	16.13	16.56	15.25	15.31	12149000
1996-10-16	15.38	15.75	15.31	15.69	6811600
1996-10-17	16.44	16.63	16.00	16.00	15674200
1996-10-18	16.13	16.31	16.00	16.13	6221000
1996-10-21	16.00	16.13	15.25	15.38	5920400
1996-10-22	15.31	15.63	14.56	14.88	9605200
1996-10-23	14.75	15.38	14.69	15.19	8860000
1996-10-24	15.25	15.25	14.50	14.56	7807800
1996-10-25	14.56	14.56	13.94	14.13	8551600
1996-10-28	14.06	14.19	13.50	13.63	6120600
1996-10-29	13.63	13.69	13.13	13.31	8495200
1996-10-30	13.38	13.81	13.31	13.38	6888400
1996-10-31	13.50	13.50	12.44	12.50	16702000
1996-11-01	12.69	13.19	12.44	12.56	9155200
1996-11-04	13.00	14.38	13.00	14.00	12865200
1996-11-05	14.06	14.69	13.81	14.25	13791000
1996-11-06	14.25	15.06	14.19	15.06	9606600
1996-11-07	15.00	15.19	14.75	14.94	10305600
1996-11-08	14.94	15.00	14.63	15.00	4206400
1996-11-11	14.81	16.38	14.81	16.38	11981800
1996-11-12	16.50	16.63	15.13	15.38	18966600
1996-11-13	15.38	16.19	14.88	15.63	10228200
1996-11-14	15.63	16.13	15.56	16.06	8756200
1996-11-15	16.06	16.25	15.50	15.63	9534000
1996-11-18	15.25	15.69	15.13	15.63	6017000
1996-11-19	15.44	15.56	15.19	15.31	4037400
1996-11-20	15.38	16.19	14.81	15.69	17085000
1996-11-21	15.69	15.94	15.31	15.38	7357000
1996-11-22	15.88	16.75	15.75	16.25	22971000
1996-11-25	16.31	16.69	16.00	16.19	8830400
1996-11-26	16.19	16.44	15.75	16.13	8132200
1996-11-27	16.13	16.81	15.81	16.63	11861000
1996-11-29	16.69	16.81	16.38	16.56	3963000
1996-12-02	16.69	18.06	16.63	17.94	23325600
1996-12-03	18.13	18.63	17.00	17.13	21885200
1996-12-04	17.31	17.81	17.06	17.63	13910400
1996-12-05	17.81	17.94	16.69	16.94	15067600
1996-12-06	16.25	17.06	15.75	17.00	14443000
1996-12-09	17.38	17.56	17.13	17.56	7506200
1996-12-10	17.94	18.19	16.88	16.94	15134800
1996-12-11	16.50	18.25	16.38	18.00	24316600
1996-12-12	18.56	18.94	18.19	18.19	31797400
1996-12-13	18.19	18.38	17.44	17.75	13868600
1996-12-16	17.75	17.94	16.75	17.38	10698800
1996-12-17	16.38	17.06	15.94	16.13	19990600
1996-12-18	16.13	16.31	15.44	16.19	12533200
1996-12-19	16.19	16.38	15.63	15.88	7030400
1996-12-20	16.19	16.19	15.25	15.50	7010000
1996-12-23	15.50	15.56	15.06	15.13	5222800
1996-12-24	15.25	15.31	14.81	15.06	3310000
1996-12-26	15.00	15.75	15.00	15.56	5960600
1996-12-27	15.63	15.63	15.19	15.31	3385400
1996-12-30	15.25	15.31	14.88	14.88	5108200
1996-12-31	14.88	15.13	14.50	14.56	6306200
1997-01-02	14.81	15.13	14.56	14.88	5810400
1997-01-03	15.63	16.19	15.19	16.00	15954400
1997-01-06	16.00	16.00	15.38	15.50	6892600
1997-01-07	15.50	15.94	15.25	15.75	4990200
1997-01-08	15.75	16.38	15.56	15.88	9366600
1997-01-09	15.88	16.19	15.44	15.88	6339000
1997-01-10	15.50	16.13	15.50	15.94	6527000
1997-01-13	16.00	16.50	15.75	16.00	9310000
1997-01-14	15.94	16.50	15.94	16.50	8676000
1997-01-15	16.31	16.63	16.06	16.13	7513000
1997-01-16	16.25	16.38	16.00	16.06	4706600
1997-01-17	16.00	16.06	15.13	15.44	7037600
1997-01-20	15.44	15.44	15.19	15.44	4233600
1997-01-21	15.25	15.81	14.81	14.94	11427400
1997-01-22	14.94	15.31	14.81	15.06	10216800
1997-01-23	15.00	16.81	14.75	15.94	33652000
1997-01-24	16.13	16.56	15.56	16.25	22134400
1997-01-27	16.69	17.19	16.56	16.75	18916600
1997-01-28	17.00	17.25	15.75	16.38	12430600
1997-01-29	16.50	16.75	16.25	16.50	6817400
1997-01-30	17.50	18.25	17.38	17.69	30027200
1997-01-31	17.63	17.94	17.31	17.38	11418800
1997-02-03	17.44	17.94	17.25	17.25	7256000
1997-02-04	17.13	17.38	16.69	17.13	5473000
1997-02-05	16.81	16.88	15.75	16.13	11548400
1997-02-06	16.13	16.50	15.88	16.38	7598600
1997-02-07	17.38	17.63	16.63	16.94	13550000
1997-02-10	16.94	17.00	16.19	16.31	5553600
1997-02-11	16.50	16.50	15.69	16.13	7823200
1997-02-12	16.19	16.69	15.88	16.56	5480800
1997-02-13	16.63	16.63	16.25	16.63	4216400
1997-02-14	16.75	17.38	16.69	17.06	11938600
1997-02-18	17.13	17.88	16.75	17.81	12972000
1997-02-19	17.75	18.06	17.31	17.31	11603400
1997-02-20	17.38	17.88	17.38	17.44	7993000
1997-02-21	17.50	17.56	17.00	17.19	5578800
1997-02-24	17.06	18.50	17.06	18.44	16920600
1997-02-25	18.63	19.38	18.31	19.00	22364600
1997-02-26	19.19	19.50	18.50	19.13	19373800
1997-02-27	19.19	19.56	18.38	18.44	11419600
1997-02-28	18.25	19.06	18.06	18.88	12388400
1997-03-03	18.94	19.38	18.69	19.25	7860800
1997-03-04	19.75	20.19	19.56	19.94	21125800
1997-03-05	20.19	21.25	20.00	21.13	21540200
1997-03-06	21.00	21.13	20.19	20.38	12943000
1997-03-07	20.50	21.06	19.88	19.88	14442400
1997-03-10	20.00	20.81	19.81	20.31	8969000
1997-03-11	20.25	20.75	20.13	20.38	8785800
1997-03-12	20.38	20.88	20.25	20.81	8586200
1997-03-13	20.81	21.44	20.81	21.00	14681600
1997-03-14	21.25	22.63	21.25	22.63	24323800
1997-03-17	22.50	22.63	21.31	22.06	23804800
1997-03-18	21.13	21.75	19.56	20.00	29884800
1997-03-19	19.50	19.69	18.44	19.19	23975800
1997-03-20	19.13	19.81	18.44	19.38	12452400
1997-03-21	19.56	19.69	18.81	18.94	6617600
1997-03-24	18.94	19.75	18.13	19.75	11806800
1997-03-25	19.81	19.94	19.38	19.38	7517200
1997-03-26	19.50	20.56	19.00	20.44	14376800
1997-03-27	20.75	20.88	19.81	20.06	14220000
1997-03-31	20.13	20.50	19.63	20.19	9717200
1997-04-01	20.00	20.13	19.00	19.44	9351000
1997-04-02	19.63	19.88	19.00	19.31	9812200
1997-04-03	19.00	20.38	18.63	20.31	11040400
1997-04-04	20.19	20.75	19.88	20.31	13537200
1997-04-07	20.75	21.06	20.56	20.94	9555000
1997-04-08	21.19	21.75	21.00	21.69	12459200
1997-04-09	21.81	21.81	20.56	20.69	10085000
1997-04-10	20.38	20.69	19.75	19.88	9080600
1997-04-11	19.75	20.13	19.38	19.69	10393400
1997-04-14	19.50	19.88	19.13	19.31	7656600
1997-04-15	19.81	20.50	19.44	19.63	10928600
1997-04-16	19.50	19.81	19.06	19.25	6325200
1997-04-17	19.38	19.56	18.81	19.00	9409200
1997-04-18	18.94	19.06	17.88	17.94	10862000
1997-04-21	18.13	18.38	17.75	17.94	7515000
1997-04-22	17.94	18.19	16.63	17.50	14762400
1997-04-23	17.69	18.25	17.63	18.00	7295400
1997-04-24	18.44	18.50	17.38	17.63	6484800
1997-04-25	17.44	17.56	16.88	17.00	3628200
1997-04-28	16.94	17.38	16.75	16.81	4722000
1997-04-29	17.06	17.75	17.00	17.69	6215800
1997-04-30	17.56	18.00	17.13	17.63	7664000
1997-05-01	17.81	19.13	17.81	19.06	14986200
1997-05-02	19.06	19.56	18.81	19.38	8603600
1997-05-05	19.50	20.19	19.44	19.56	8035200
1997-05-06	19.31	19.81	19.13	19.25	6890200
1997-05-07	19.00	19.69	18.63	18.69	13362200
1997-05-08	18.88	19.13	18.44	18.69	7450000
1997-05-09	18.94	19.38	18.81	18.94	7036000
1997-05-12	18.88	18.94	18.00	18.25	12149800
1997-05-13	18.38	18.38	17.06	17.31	14272200
1997-05-14	17.19	18.06	16.81	18.06	16118600
1997-05-15	18.00	18.38	17.69	18.06	9034400
1997-05-16	18.00	18.13	17.75	17.81	4423000
1997-05-19	17.94	18.00	17.44	17.50	3923400
1997-05-20	17.50	18.38	17.50	18.38	6347400
1997-05-21	18.38	18.63	18.00	18.19	8369600
1997-05-22	18.19	18.38	17.94	18.31	4036600
1997-05-23	18.50	19.25	18.44	19.13	9666400
1997-05-27	19.63	21.38	19.63	21.31	26932600
1997-05-28	21.31	21.81	20.94	21.56	14769400
1997-05-29	21.63	21.63	21.06	21.31	7480400
1997-05-30	20.13	21.25	20.06	21.13	11421000
1997-06-02	21.38	22.19	21.31	21.94	10889800
1997-06-03	21.69	21.75	20.19	20.25	15428400
1997-06-04	20.44	20.94	19.88	20.13	9347800
1997-06-05	20.44	20.81	20.38	20.56	7708800
1997-06-06	20.56	20.88	20.00	20.81	7831000
1997-06-09	20.94	21.44	20.88	21.38	6221400
1997-06-10	21.25	21.31	20.38	20.50	8655800
1997-06-11	20.25	20.44	19.25	20.00	15886000
1997-06-12	19.38	20.31	19.19	19.88	10399200
1997-06-13	19.94	20.63	19.75	20.38	8447200
1997-06-16	20.44	21.25	20.38	21.25	7036200
1997-06-17	20.88	21.13	20.38	20.81	14303400
1997-06-18	20.56	20.75	20.19	20.25	6106600
1997-06-19	20.19	20.25	19.75	20.13	9397800
1997-06-20	20.06	20.44	20.00	20.31	6086400
1997-06-23	20.38	20.63	19.94	19.94	5424400
1997-06-24	20.19	20.50	20.03	20.47	4620200
1997-06-25	21.00	21.88	20.94	21.31	21196000
1997-06-26	21.19	21.25	20.53	20.75	6940000
1997-06-27	20.66	20.75	19.88	20.00	8369000
1997-06-30	19.94	20.25	19.81	20.00	6900000
1997-07-01	20.13	20.56	20.00	20.19	5727200
1997-07-02	20.44	20.44	20.13	20.25	3545400
1997-07-03	20.25	20.44	19.75	20.03	4279400
1997-07-07	20.38	21.06	20.25	20.84	10437200
1997-07-08	20.75	21.63	20.56	21.53	11794200
1997-07-09	21.53	21.84	21.25	21.34	10259800
1997-07-10	21.41	21.69	21.16	21.38	6478000
1997-07-11	21.41	22.69	21.38	22.56	14037800
1997-07-14	22.44	23.84	22.28	23.25	17177800
1997-07-15	23.94	24.41	23.50	24.31	16850000
1997-07-16	24.78	24.97	23.72	24.25	11827000
1997-07-17	24.25	24.25	23.16	23.56	8050600
1997-07-18	23.25	23.50	22.88	23.47	7589600
1997-07-21	23.25	23.25	22.47	22.56	5065000
1997-07-22	22.59	23.34	22.50	23.25	4091400
1997-07-23	23.63	23.75	23.06	23.16	3644200
1997-07-24	23.19	23.19	22.25	22.81	4399600
1997-07-25	22.63	22.94	22.34	22.44	2873400
1997-07-28	22.50	23.16	22.13	22.59	6083200
1997-07-29	22.41	22.84	22.25	22.50	4531200
1997-07-30	22.44	23.56	22.44	22.91	9559400
1997-07-31	23.13	24.50	22.88	24.25	13693200
1997-08-01	24.50	25.34	24.41	25.31	16582800
1997-08-04	25.16	26.03	25.00	25.78	12238800
1997-08-05	26.25	28.41	25.84	28.13	21710400
1997-08-06	28.09	29.64	27.63	28.69	18346200
1997-08-07	29.19	30.03	28.78	29.19	17644400
1997-08-08	28.88	29.13	27.75	28.38	11753000
1997-08-11	27.75	27.94	26.44	27.56	10512000
1997-08-12	27.13	27.69	24.88	25.06	16530400
1997-08-13	23.13	23.13	20.84	21.31	47521000
1997-08-14	21.38	22.50	20.63	22.44	25302000
1997-08-15	22.44	22.63	21.31	21.31	13663000
1997-08-18	21.50	22.38	21.28	22.25	10348600
1997-08-19	22.34	23.22	22.34	23.13	11870000
1997-08-20	23.25	23.75	22.50	23.56	11097400
1997-08-21	23.50	24.06	22.88	22.94	9589400
1997-08-22	22.00	22.69	21.94	22.56	8638800
1997-08-25	22.59	23.56	22.50	22.91	5406600
1997-08-26	22.88	23.59	22.69	22.88	6508600
1997-08-27	23.06	23.38	22.97	23.00	4228800
1997-08-28	22.97	23.06	22.47	22.66	4737400
1997-08-29	22.53	22.56	22.19	22.25	3233000
1997-09-02	22.38	22.94	22.34	22.66	3503200
1997-09-03	22.56	22.84	22.06	22.34	4747600
1997-09-04	22.34	22.50	21.88	21.88	6488400
1997-09-05	22.06	22.16	20.72	20.78	15021000
1997-09-08	21.13	21.78	21.00	21.50	6539200
1997-09-09	21.50	21.84	21.34	21.38	5751200
1997-09-10	21.34	21.34	20.88	20.88	5208600
1997-09-11	20.91	21.47	20.19	20.50	7683600
1997-09-12	21.25	21.25	20.50	20.78	4719600
1997-09-15	20.50	20.72	20.13	20.22	7271600
1997-09-16	20.19	20.66	20.06	20.44	7805600
1997-09-17	20.56	20.97	19.50	19.56	9925600
1997-09-18	19.78	20.34	19.25	19.50	10559800
1997-09-19	19.44	19.47	18.69	18.69	9319800
1997-09-22	18.91	20.50	18.67	20.25	13460400
1997-09-23	18.25	18.69	17.97	18.53	27061600
1997-09-24	18.44	18.53	17.16	17.34	21849600
1997-09-25	17.34	17.94	17.34	17.53	10158800
1997-09-26	17.75	17.81	17.00	17.25	9625600
1997-09-29	17.75	17.97	17.41	17.44	5621400
1997-09-30	17.50	17.84	17.16	17.34	6988400
1997-10-01	17.31	17.38	16.94	17.00	8146800
1997-10-02	17.09	17.31	16.91	16.97	7030800
1997-10-03	17.09	17.19	16.81	16.97	10445600
1997-10-06	16.94	17.75	16.88	17.50	10122600
1997-10-07	17.69	18.31	17.56	18.25	9174000
1997-10-08	18.28	18.69	18.13	18.59	9073800
1997-10-09	18.41	18.94	18.25	18.81	5797800
1997-10-10	18.69	19.13	18.50	18.94	5583600
1997-10-13	19.19	19.41	18.94	19.28	6131200
1997-10-14	19.13	19.19	18.31	18.75	8360800
1997-10-15	18.56	18.84	18.00	18.31	7246200
1997-10-16	18.31	18.31	17.31	17.56	6313800
1997-10-17	16.81	17.00	16.25	16.75	10248400
1997-10-20	17.31	17.31	16.50	16.59	5107600
1997-10-21	16.69	17.19	16.56	16.63	4481800
1997-10-22	16.63	17.00	16.31	16.31	5474200
1997-10-23	16.31	16.53	15.81	15.88	7907000
1997-10-24	16.19	16.25	14.00	15.06	21433800
1997-10-27	14.38	14.59	13.25	13.31	11209200
1997-10-28	12.75	14.56	12.50	14.44	15528200
1997-10-29	14.44	14.66	13.50	13.63	10625800
1997-10-30	13.25	13.47	12.63	12.63	13034600
1997-10-31	13.25	13.72	12.78	13.44	8756200
1997-11-03	13.44	14.19	13.44	13.94	7072400
1997-11-04	13.91	14.09	13.59	14.00	4533000
1997-11-05	14.19	14.63	14.00	14.06	7022200
1997-11-06	14.03	14.22	13.44	13.56	5040800
1997-11-07	13.06	13.88	13.00	13.31	6147800
1997-11-10	13.31	13.34	12.75	12.81	4869800
1997-11-11	12.91	13.03	12.38	12.41	5450000
1997-11-12	12.13	12.63	11.81	11.94	8411200
1997-11-13	11.88	12.13	11.03	11.63	10095000
1997-11-14	11.66	12.19	11.34	11.56	8736000
1997-11-17	12.06	12.97	11.94	12.69	10026800
1997-11-18	12.84	12.84	12.09	12.13	7619800
1997-11-19	12.09	12.25	11.75	11.78	6320400
1997-11-20	11.88	13.19	11.88	13.00	10203600
1997-11-21	12.94	14.00	12.75	13.09	12889800
1997-11-24	12.81	13.47	12.50	12.59	7201200
1997-11-25	12.56	13.09	12.53	12.88	5150400
1997-11-26	13.13	13.22	12.50	12.59	4197200
1997-11-28	12.59	12.63	12.38	12.44	1347200
1997-12-01	12.56	14.00	12.56	13.59	7738200
1997-12-02	13.59	13.75	12.91	13.03	7752000
1997-12-03	12.88	12.94	12.31	12.81	5736600
1997-12-04	12.84	12.84	12.38	12.47	3074400
1997-12-05	12.53	12.94	12.47	12.88	4758400
1997-12-08	12.78	13.50	12.78	13.19	6168200
1997-12-09	13.06	13.22	12.63	12.81	5219000
1997-12-10	12.56	12.56	11.75	12.06	8834400
1997-12-11	11.88	11.88	11.38	11.50	6467600
1997-12-12	11.69	11.78	11.19	11.25	6712800
1997-12-15	11.19	11.75	11.00	11.25	7560400
1997-12-16	11.00	12.00	11.00	11.78	13701600
1997-12-17	11.88	12.38	11.50	12.38	7840600
1997-12-18	12.31	12.69	11.75	12.00	12505400
1997-12-19	12.00	13.75	11.84	13.59	15814600
1997-12-22	13.38	13.66	12.78	13.13	8405800
1997-12-23	13.06	13.44	12.72	12.84	5736600
1997-12-24	12.84	12.94	12.59	12.66	1722200
1997-12-26	12.59	12.72	12.50	12.53	1347200
1997-12-29	12.63	12.88	12.50	12.63	4323000
1997-12-30	12.53	12.84	12.50	12.78	4311000
1997-12-31	12.72	13.28	12.63	12.97	6742600
1998-01-02	13.00	13.97	12.91	13.94	6900000
1998-01-05	13.97	14.34	13.44	13.94	10133200
1998-01-06	13.88	14.16	13.25	13.44	5195400
1998-01-07	13.19	13.34	12.94	13.25	6451200
1998-01-08	13.19	14.56	13.13	14.19	17754000
1998-01-09	14.47	14.63	13.50	13.75	11910400
1998-01-12	13.63	14.75	13.50	14.31	17669400
1998-01-13	15.00	16.25	14.81	16.00	22106600
1998-01-14	15.50	15.72	15.09	15.56	13187600
1998-01-15	15.53	16.31	15.38	15.78	11451600
1998-01-16	15.00	15.13	14.25	14.31	20475400
1998-01-20	14.41	15.25	14.25	15.03	8275200
1998-01-21	15.00	16.13	15.00	16.06	13415400
1998-01-22	15.81	16.88	15.31	16.34	13058600
1998-01-23	16.31	16.81	15.69	16.03	11048000
1998-01-26	16.00	16.16	15.31	15.56	9169400
1998-01-27	15.56	16.31	15.50	16.19	6220200
1998-01-28	16.38	17.88	16.38	17.31	21670800
1998-01-29	17.31	17.69	16.88	16.91	10361200
1998-01-30	16.91	17.69	16.63	17.28	7535200
1998-02-02	17.50	17.94	17.47	17.63	6335600
1998-02-03	17.78	19.09	17.75	18.91	17149000
1998-02-04	18.75	19.47	18.03	19.00	20464800
1998-02-05	19.13	19.13	17.34	17.44	22581400
1998-02-06	17.00	18.03	16.56	18.03	12676400
1998-02-09	18.19	18.19	17.59	17.94	7159400
1998-02-10	17.88	18.66	17.63	18.50	6817000
1998-02-11	17.94	18.81	17.69	18.69	9754000
1998-02-12	18.75	19.03	17.66	17.84	14083800
1998-02-13	17.84	18.00	17.47	17.53	5456800
1998-02-17	17.56	17.56	16.69	16.84	9254600
1998-02-18	16.78	17.59	16.78	17.50	8907400
1998-02-19	17.56	17.88	16.94	16.97	9413000
1998-02-20	17.09	17.47	16.75	17.00	9066600
1998-02-23	16.97	17.19	16.63	16.88	6334400
1998-02-24	16.84	16.91	16.16	16.19	8365400
1998-02-25	16.06	17.38	15.88	17.38	11753000
1998-02-26	17.31	17.75	16.81	17.53	10389400
1998-02-27	17.50	17.53	16.53	16.59	5619600
1998-03-02	16.66	17.22	16.38	17.19	8521400
1998-03-03	16.44	17.19	16.41	16.81	9173000
1998-03-04	17.38	17.94	16.50	16.50	15668200
1998-03-05	16.69	17.63	16.50	17.28	13301200
1998-03-06	17.50	17.91	17.06	17.47	6309800
1998-03-09	17.47	17.53	16.91	16.94	7635800
1998-03-10	17.06	17.47	16.63	17.00	8372800
1998-03-11	17.06	17.41	16.91	17.00	6145200
1998-03-12	17.00	17.44	16.94	17.16	4541200
1998-03-13	17.00	17.50	16.50	16.50	10421600
1998-03-16	16.69	17.34	16.59	16.88	11370000
1998-03-17	16.50	16.69	15.44	16.00	15264600
1998-03-18	15.94	16.16	15.72	15.84	6779800
1998-03-19	15.88	16.16	15.84	16.00	3704200
1998-03-20	15.97	15.97	15.16	15.25	7947200
1998-03-23	14.94	15.31	14.94	15.03	7056000
1998-03-24	14.94	15.00	14.31	14.34	11578200
1998-03-25	14.56	15.13	14.47	14.72	17035200
1998-03-26	14.63	14.94	14.44	14.56	10309200
1998-03-27	14.56	14.69	14.34	14.50	4756000
1998-03-30	14.63	14.84	14.00	14.25	5104800
1998-03-31	14.28	14.72	14.25	14.53	11558800
1998-04-01	14.63	16.31	14.34	16.00	16808200
1998-04-02	15.75	16.50	15.38	15.66	17965600
1998-04-03	16.00	16.00	15.38	15.75	8447800
1998-04-06	15.75	15.94	15.13	15.16	3618000
1998-04-07	14.69	14.72	14.13	14.22	7381400
1998-04-08	14.22	14.38	13.84	14.00	7487400
1998-04-09	14.00	14.09	13.81	13.88	4622800
1998-04-13	13.88	14.06	13.69	14.06	3392800
1998-04-14	14.00	14.94	13.91	14.94	7876600
1998-04-15	15.13	15.41	14.78	15.19	7750200
1998-04-16	15.00	15.03	14.22	14.28	5773400
1998-04-17	14.34	14.38	13.94	14.13	4675600
1998-04-20	14.13	14.91	14.09	14.75	5711000
1998-04-21	14.81	15.00	14.50	14.75	3417800
1998-04-22	14.72	16.25	14.53	15.88	11247600
1998-04-23	15.66	16.19	15.22	15.31	13801000
1998-04-24	15.31	15.72	15.25	15.72	6099000
1998-04-27	15.44	15.44	14.78	14.91	5473000
1998-04-28	15.25	15.38	14.91	15.13	3029600
1998-04-29	15.25	15.38	14.75	15.19	3910200
1998-04-30	15.22	15.69	14.97	15.53	3815600
1998-05-01	15.56	15.69	15.16	15.63	2622800
1998-05-04	15.66	16.44	15.66	15.91	7686400
1998-05-05	15.75	16.31	15.63	16.00	5720800
1998-05-06	16.00	16.03	15.50	15.75	3551200
1998-05-07	15.75	16.00	15.41	15.50	3634400
1998-05-08	15.53	16.00	15.25	16.00	3964400
1998-05-11	16.00	16.13	15.38	15.44	4714000
1998-05-12	15.53	15.53	14.69	15.03	12354400
1998-05-13	15.00	15.03	14.66	14.75	5300400
1998-05-14	14.50	14.50	14.19	14.28	5513200
1998-05-15	14.00	14.13	13.13	13.19	14096200
1998-05-18	13.56	13.97	13.22	13.50	6134000
1998-05-19	13.75	13.84	13.00	13.25	5857000
1998-05-20	13.38	13.38	12.50	13.28	8866000
1998-05-21	13.25	13.28	12.81	12.88	4710400
1998-05-22	12.97	13.06	12.53	12.78	6079600
1998-05-26	13.00	13.19	12.72	12.78	3371800
1998-05-27	12.63	12.66	12.03	12.38	6588000
1998-05-28	12.19	12.31	11.81	11.91	5530400
1998-05-29	11.97	12.19	11.75	11.78	3300600
1998-06-01	11.75	11.91	11.19	11.25	5560000
1998-06-02	11.50	11.59	11.06	11.19	7998000
1998-06-03	11.41	11.66	11.19	11.25	6409400
1998-06-04	11.63	12.00	11.44	11.88	8306800
1998-06-05	11.88	12.19	11.81	12.03	5051200
1998-06-08	12.06	12.50	12.03	12.38	4294000
1998-06-09	12.38	13.19	12.38	12.94	5934800
1998-06-10	12.50	12.50	11.75	11.78	8449600
1998-06-11	11.84	11.97	11.09	11.28	10079000
1998-06-12	11.19	11.22	10.16	10.59	11734800
1998-06-15	10.50	10.84	10.03	10.06	8357000
1998-06-16	10.38	11.25	10.31	11.25	6663000
1998-06-17	11.25	11.78	10.69	10.75	8437000
1998-06-18	10.72	11.34	10.25	11.09	7953600
1998-06-19	11.75	12.13	11.50	11.69	16304600
1998-06-22	11.56	11.94	11.22	11.94	9360800
1998-06-23	12.03	12.41	11.81	12.22	7737400
1998-06-24	12.38	12.94	12.03	12.88	7458600
1998-06-25	12.94	13.47	12.50	12.50	6516800
1998-06-26	12.97	13.19	12.31	12.94	4249000
1998-06-29	12.91	13.09	12.59	12.81	3650800
1998-06-30	12.69	12.72	12.13	12.41	5208800
1998-07-01	12.63	13.03	12.59	13.00	4782200
1998-07-02	13.09	13.09	12.69	12.97	4034400
1998-07-06	12.97	13.16	12.69	13.06	3975600
1998-07-07	13.13	13.63	12.75	13.38	5024600
1998-07-08	13.41	13.81	13.19	13.63	8770000
1998-07-09	13.56	14.63	13.38	14.25	11558600
1998-07-10	14.31	15.00	14.31	14.59	15129200
1998-07-13	14.56	14.88	14.19	14.75	5866800
1998-07-14	14.84	14.94	14.22	14.22	4476000
1998-07-15	14.41	15.94	14.03	15.38	16556000
1998-07-16	15.69	15.72	14.63	14.81	7651400
1998-07-17	14.75	14.91	14.41	14.88	2703600
1998-07-20	14.91	14.91	14.00	14.13	3868000
1998-07-21	14.13	14.72	13.88	13.94	6378200
1998-07-22	13.44	13.88	13.31	13.50	5771600
1998-07-23	13.47	13.88	13.41	13.56	5207400
1998-07-24	13.56	13.75	13.13	13.53	5908200
1998-07-27	13.47	14.69	13.00	14.66	10851800
1998-07-28	14.78	15.19	14.44	14.91	11398800
1998-07-29	15.47	15.84	14.75	15.13	12576400
1998-07-30	15.50	15.72	15.25	15.59	7348200
1998-07-31	15.97	16.75	15.91	16.66	14375600
1998-08-03	16.66	17.38	16.50	17.13	13408800
1998-08-04	17.19	17.34	16.19	16.25	11757600
1998-08-05	16.38	17.25	15.63	17.22	11544200
1998-08-06	16.81	18.06	16.81	17.50	17379600
1998-08-07	17.56	18.22	16.75	17.13	12048200
1998-08-10	16.75	17.16	16.38	16.56	7007200
1998-08-11	16.09	16.09	15.13	15.34	10879200
1998-08-12	16.25	17.31	16.09	16.59	15603400
1998-08-13	16.81	16.97	16.03	16.06	6456000
1998-08-14	16.69	17.03	16.41	16.59	7319600
1998-08-17	16.69	17.63	16.50	17.63	8133200
1998-08-18	17.63	18.03	17.25	17.38	7368200
1998-08-19	17.47	17.75	16.69	17.16	13695600
1998-08-20	16.75	16.78	15.81	16.13	10500600
1998-08-21	15.56	15.69	14.22	14.97	15381000
1998-08-24	15.75	15.94	14.81	15.03	11333800
1998-08-25	15.31	15.50	14.78	15.03	8678200
1998-08-26	14.69	14.88	14.22	14.69	6408000
1998-08-27	14.22	14.28	12.50	13.09	14645000
1998-08-28	13.13	13.44	11.88	12.19	11634200
1998-08-31	12.31	12.56	11.19	11.38	8713600
1998-09-01	11.50	12.09	10.28	11.81	16125600
1998-09-02	12.13	12.56	11.56	11.97	7727000
1998-09-03	11.81	12.97	11.47	12.44	10226800
1998-09-04	12.63	13.16	12.50	12.53	7581400
1998-09-08	13.25	13.66	13.03	13.44	6311800
1998-09-09	13.56	13.94	13.28	13.56	8207400
1998-09-10	13.63	13.63	12.63	13.63	7855200
1998-09-11	13.19	14.16	13.09	13.91	8055000
1998-09-14	14.13	14.25	13.50	13.50	4555200
1998-09-15	13.75	13.81	13.44	13.72	4388000
1998-09-16	13.84	13.91	13.47	13.75	3455200
1998-09-17	13.25	14.88	13.00	14.19	11165000
1998-09-18	14.31	15.25	14.25	14.94	11554400
1998-09-21	14.91	16.66	14.41	16.00	11452800
1998-09-22	16.31	16.50	14.81	14.84	11088200
1998-09-23	15.25	16.19	14.94	15.94	9734000
1998-09-24	15.94	16.16	15.34	15.50	5130800
1998-09-25	15.69	17.19	15.50	17.00	12082400
1998-09-28	16.94	16.94	16.19	16.94	6870400
1998-09-29	16.50	16.50	15.69	15.81	7037400
1998-09-30	15.38	15.59	14.69	15.22	4654400
1998-10-01	14.94	15.19	13.28	13.47	8719000
1998-10-02	13.56	14.31	13.19	14.00	9486200
1998-10-05	13.94	14.00	13.19	13.84	6389800
1998-10-06	14.25	14.63	13.56	13.91	8175600
1998-10-07	13.81	14.34	12.53	12.56	10640400
1998-10-08	12.00	13.31	11.72	13.31	9123000
1998-10-09	13.50	14.41	13.00	14.16	7263600
1998-10-12	14.44	15.13	14.31	14.53	5567000
1998-10-13	14.50	14.94	14.03	14.50	6723200
1998-10-14	14.22	15.84	14.22	15.63	7651600
1998-10-15	15.63	16.00	15.16	15.88	7746000
1998-10-16	16.81	17.25	16.00	16.00	12254400
1998-10-19	16.25	16.66	16.09	16.63	5983200
1998-10-20	16.94	17.25	16.31	16.69	8158200
1998-10-21	16.94	17.00	16.38	17.00	6207200
1998-10-22	16.88	17.34	16.69	17.34	4847600
1998-10-23	17.56	18.13	17.38	17.41	11172000
1998-10-26	17.50	17.53	16.97	17.25	4567600
1998-10-27	17.50	17.66	16.56	16.69	4772400
1998-10-28	16.59	18.06	16.38	17.84	9097600
1998-10-29	18.13	20.06	17.88	19.97	24077000
1998-10-30	19.75	20.06	18.81	19.00	13199800
1998-11-02	19.50	20.03	19.03	19.97	9934000
1998-11-03	19.91	21.00	19.69	20.09	15728600
1998-11-04	20.63	22.06	20.59	21.88	16250200
1998-11-05	21.50	22.19	21.41	21.44	11703800
1998-11-06	21.31	22.00	21.19	21.50	9573800
1998-11-09	21.59	22.25	21.38	22.13	7664200
1998-11-10	22.22	22.75	21.72	22.13	8684600
1998-11-11	22.63	23.97	22.56	23.81	15093200
1998-11-12	23.75	24.00	22.88	23.66	12881600
1998-11-13	23.25	23.50	22.03	22.25	13529600
1998-11-16	22.50	22.59	21.22	21.34	10423000
1998-11-17	21.38	21.94	20.78	21.47	10800000
1998-11-18	21.50	22.25	21.50	21.81	8020000
1998-11-19	22.13	22.28	21.47	21.56	8315800
1998-11-20	21.81	21.91	21.19	21.50	8332000
1998-11-23	22.19	23.75	21.75	23.69	10876400
1998-11-24	23.56	23.59	21.75	21.94	7291800
1998-11-25	22.75	22.81	22.34	22.41	4535000
1998-11-27	22.16	22.34	22.13	22.16	667000
1998-11-30	22.00	22.72	20.63	20.66	8146400
1998-12-01	20.66	22.38	20.63	22.22	8538600
1998-12-02	22.09	22.94	20.81	22.88	9084200
1998-12-03	23.13	25.00	23.00	23.19	25934800
1998-12-04	23.75	25.19	23.59	25.06	17028600
1998-12-07	25.06	25.94	24.50	25.63	10008800
1998-12-08	26.00	27.69	25.88	26.44	16114600
1998-12-09	26.25	26.59	25.31	25.41	7937800
1998-12-10	25.25	25.31	23.88	24.00	10590200
1998-12-11	23.50	24.88	23.25	24.00	9459200
1998-12-14	23.63	24.25	22.97	23.88	6855400
1998-12-15	24.13	24.81	23.56	23.66	7916200
1998-12-16	24.00	24.22	23.38	23.44	7305200
1998-12-17	23.44	26.47	23.44	26.44	14334800
1998-12-18	26.41	27.34	26.25	26.44	10398200
1998-12-21	27.13	27.81	26.78	27.38	6695600
1998-12-22	27.25	27.25	25.81	26.25	7958000
1998-12-23	27.00	27.25	26.00	27.00	7896400
1998-12-24	26.63	26.63	25.78	26.13	6132200
1998-12-28	26.19	26.56	26.03	26.13	4786600
1998-12-29	26.06	26.06	25.09	25.63	4653000
1998-12-30	25.53	26.38	25.41	25.63	6084200
1998-12-31	25.69	25.94	25.16	25.28	3106800
1999-01-04	24.81	25.09	24.59	24.97	5531400
1999-01-05	25.00	27.00	24.97	27.00	9468200
1999-01-06	28.56	29.94	27.63	29.81	16108600
1999-01-07	29.75	33.19	29.75	31.50	20921800
1999-01-08	33.00	33.78	31.06	31.81	15851600
1999-01-11	32.50	34.38	31.75	33.63	8462400
1999-01-12	34.50	35.25	33.50	35.13	11946000
1999-01-13	32.50	35.97	32.50	35.69	15943000
1999-01-14	35.66	35.81	34.44	34.69	13153800
1999-01-15	35.19	36.16	34.63	35.66	10891200
1999-01-19	36.63	37.00	36.13	36.50	6030000
1999-01-20	37.25	39.13	36.50	36.50	10842800
1999-01-21	36.81	37.25	34.63	34.91	9830400
1999-01-22	33.94	35.50	33.63	35.25	7150200
1999-01-25	35.63	35.63	33.44	34.50	8005400
1999-01-26	34.50	36.31	34.16	35.94	8191800
1999-01-27	36.25	36.88	35.06	35.75	12269600
1999-01-28	36.00	38.19	35.84	37.63	9092400
1999-01-29	37.63	39.44	36.31	39.00	11133600
1999-02-01	38.69	38.69	37.56	37.69	7714800
1999-02-02	36.75	37.63	35.19	36.31	10047200
1999-02-03	37.63	39.94	37.13	39.75	11715600
1999-02-04	40.00	40.28	37.06	37.81	8971600
1999-02-05	36.75	36.75	33.81	35.13	15051400
1999-02-08	36.25	36.50	34.97	36.44	12436800
1999-02-09	36.25	36.25	32.63	32.91	14143800
1999-02-10	33.00	34.38	32.13	33.00	14246200
1999-02-11	33.25	34.56	32.13	34.41	10317600
1999-02-12	33.13	33.41	32.06	32.25	7987400
1999-02-16	32.94	34.00	32.13	32.44	7590400
1999-02-17	32.53	33.44	30.50	30.59	8561800
1999-02-18	31.00	31.38	29.00	31.22	12256200
1999-02-19	31.50	32.66	31.25	32.06	7830000
1999-02-22	31.97	34.38	31.72	34.06	7231000
1999-02-23	35.31	36.22	34.53	35.16	13068800
1999-02-24	35.16	37.72	35.09	36.00	16499600
1999-02-25	35.44	35.56	33.13	33.41	15160400
1999-02-26	29.50	29.69	27.38	28.81	26538400
1999-03-01	28.81	29.56	28.25	28.75	13433000
1999-03-02	28.00	28.22	27.06	27.13	11834200
1999-03-03	27.50	27.56	25.97	26.31	10197400
1999-03-04	26.44	28.00	26.00	26.50	14882800
1999-03-05	27.50	30.13	27.25	29.97	16976800
1999-03-08	30.50	31.41	28.00	28.00	13099000
1999-03-09	28.50	29.72	26.88	27.56	13857400
1999-03-10	27.56	27.81	26.69	27.38	9050600
1999-03-11	28.50	28.75	25.94	27.00	17148400
1999-03-12	26.75	26.75	24.94	25.19	12075600
1999-03-15	25.75	25.75	24.00	24.50	11636800
1999-03-16	24.88	26.31	24.69	25.53	15841800
1999-03-17	25.59	26.72	25.34	26.53	9816800
1999-03-18	26.53	27.31	25.69	26.03	10290600
1999-03-19	26.25	26.38	24.69	25.25	8641600
1999-03-22	25.38	27.31	24.44	26.50	11548600
1999-03-23	26.41	26.94	24.75	25.31	10159400
1999-03-24	25.31	26.75	25.13	26.00	12919400
1999-03-25	26.75	26.75	23.63	23.72	27784600
1999-03-26	23.69	24.63	23.28	23.56	11597400
1999-03-29	24.25	24.38	23.53	23.66	7774800
1999-03-30	23.75	24.25	22.63	22.66	9021200
1999-03-31	23.13	24.13	22.91	24.09	9946800
1999-04-01	24.31	24.81	24.13	24.66	6436200
1999-04-05	25.38	26.00	25.16	25.75	8489000
1999-04-06	25.81	26.97	25.47	26.88	7937000
1999-04-07	27.31	27.31	24.81	24.81	8159200
1999-04-08	24.84	24.84	23.25	23.56	8903400
1999-04-09	23.56	24.75	23.50	23.94	8006600
1999-04-12	22.50	23.00	22.03	22.38	9068200
1999-04-13	22.44	22.81	21.19	21.81	8733600
1999-04-14	22.25	22.56	21.31	22.31	8893600
1999-04-15	22.53	23.44	21.50	23.34	8375200
1999-04-16	23.25	23.25	22.59	22.69	5654800
1999-04-19	22.88	23.00	20.75	22.00	5189400
1999-04-20	22.00	22.63	21.06	22.13	7246000
1999-04-21	22.25	22.75	19.44	20.75	18599400
1999-04-22	20.38	20.38	18.22	18.47	28140400
1999-04-23	18.69	19.13	18.25	18.94	14881000
1999-04-26	19.19	19.25	17.84	18.06	10675200
1999-04-27	18.00	18.81	17.63	17.88	10981400
1999-04-28	18.25	19.28	18.06	19.19	14176600
1999-04-29	19.06	19.13	18.19	18.69	9648600
1999-04-30	18.69	19.34	18.06	18.63	6804000
1999-05-03	18.75	19.00	18.41	19.00	3185200
1999-05-04	18.81	19.63	18.63	19.09	7167000
1999-05-05	19.44	20.63	19.06	20.56	8284800
1999-05-06	20.63	20.75	19.09	19.22	7724600
1999-05-07	19.28	19.56	18.88	19.53	4594600
1999-05-10	19.56	20.47	19.50	20.09	5086200
1999-05-11	20.09	20.22	19.16	19.66	7421600
1999-05-12	19.66	20.59	19.59	20.09	6731800
1999-05-13	20.06	20.28	18.75	18.78	8064000
1999-05-14	18.50	19.00	18.31	18.47	6537600
1999-05-17	18.47	18.88	18.22	18.72	4331600
1999-05-18	18.66	19.13	18.56	19.00	5060000
1999-05-19	19.44	19.63	18.81	19.56	6457400
1999-05-20	19.00	19.31	18.56	19.00	6128800
1999-05-21	19.00	19.00	18.63	18.66	3263800
1999-05-24	18.75	18.97	17.78	18.09	7382200
1999-05-25	18.13	18.63	17.25	17.25	7958000
1999-05-26	17.63	17.94	17.13	17.81	4700600
1999-05-27	17.75	19.72	17.63	19.38	10334200
1999-05-28	19.50	19.63	18.78	18.94	4193600
1999-06-01	18.66	19.00	18.00	18.19	3273400
1999-06-02	18.31	19.41	18.25	19.38	5884400
1999-06-03	19.34	19.69	18.75	18.78	4576600
1999-06-04	19.00	19.28	18.78	19.03	2811400
1999-06-07	19.38	20.47	19.09	20.00	6090600
1999-06-08	20.19	21.31	19.56	19.59	11399800
1999-06-09	20.00	21.56	19.94	21.56	11704800
1999-06-10	21.44	23.00	20.50	23.00	17180800
1999-06-11	22.88	23.00	21.72	21.75	10871400
1999-06-14	21.75	21.75	21.13	21.41	5872000
1999-06-15	21.47	21.88	21.28	21.63	6624600
1999-06-16	22.25	23.47	22.25	23.25	13111400
1999-06-17	23.00	23.03	22.38	22.56	7610800
1999-06-18	22.56	22.56	22.03	22.50	5205400
1999-06-21	22.38	23.94	22.25	23.50	9559200
1999-06-22	23.00	23.88	22.63	22.63	8104000
1999-06-23	22.63	22.63	21.75	21.97	6904600
1999-06-24	20.81	21.75	19.44	19.69	18300400
1999-06-25	19.69	20.19	19.19	19.66	7305200
1999-06-28	19.75	19.84	18.69	19.13	5587000
1999-06-29	19.38	19.88	18.75	19.50	7313000
1999-06-30	19.69	20.31	19.63	20.25	5443000
1999-07-01	20.44	21.66	20.31	21.56	7084800
1999-07-02	21.50	21.50	20.50	21.16	6353200
1999-07-06	21.16	23.00	21.16	22.50	15739400
1999-07-07	22.81	23.13	22.06	22.13	5752000
1999-07-08	22.19	24.19	22.19	24.16	13954600
1999-07-09	24.00	25.50	23.88	25.31	12463600
1999-07-12	25.31	26.09	24.69	25.59	17045800
1999-07-13	25.31	27.25	25.25	27.09	16561400
1999-07-14	28.00	29.66	27.63	28.31	18461600
1999-07-15	28.41	28.50	27.38	27.66	10439600
1999-07-16	27.44	27.81	25.88	26.31	9861800
1999-07-19	26.47	26.63	25.34	26.19	6998400
1999-07-20	25.53	26.06	24.38	24.69	7543200
1999-07-21	24.56	26.66	24.13	26.22	10550000
1999-07-22	26.22	26.25	24.72	25.31	8751200
1999-07-23	25.69	26.00	25.16	25.56	3674800
1999-07-26	25.38	26.09	25.19	26.00	6348600
1999-07-27	27.50	29.06	27.19	28.94	17928800
1999-07-28	28.91	31.63	28.63	30.88	20545200
1999-07-29	30.69	31.94	29.38	30.13	17932800
1999-07-30	30.44	31.13	29.88	30.81	9817600
1999-08-02	31.19	31.59	30.56	30.63	8329000
1999-08-03	31.00	31.19	29.47	30.69	8625600
1999-08-04	30.88	31.25	30.13	30.13	6939200
1999-08-05	30.63	31.38	29.69	30.69	10443400
1999-08-06	31.31	33.38	31.09	32.94	13345800
1999-08-09	33.50	34.41	32.38	33.91	11510000
1999-08-10	33.81	34.66	32.41	32.56	10394200
1999-08-11	33.06	34.63	32.06	34.28	9528000
1999-08-12	34.28	34.28	31.56	31.56	10643400
1999-08-13	31.69	32.31	30.94	32.03	9928200
1999-08-16	32.00	32.75	30.00	30.28	10455400
1999-08-17	30.28	30.63	27.53	28.88	20006000
1999-08-18	28.38	30.38	28.34	30.00	11408600
1999-08-19	29.81	31.22	29.41	30.94	10244200
1999-08-20	31.50	32.88	31.31	32.53	10153600
1999-08-23	32.75	33.31	31.81	32.00	11249400
1999-08-24	32.69	34.72	32.66	34.47	15850400
1999-08-25	34.81	35.09	33.56	34.75	10838600
1999-08-26	35.69	35.94	34.56	34.88	13663600
1999-08-27	34.63	35.25	33.53	34.44	7122800
1999-08-30	35.31	35.38	34.03	34.63	6237000
1999-08-31	35.00	37.50	34.75	37.44	16694200
1999-09-01	37.94	38.06	36.16	36.31	9826000
1999-09-02	36.56	37.69	36.31	37.63	11048400
1999-09-03	39.06	40.13	39.00	40.06	13319600
1999-09-07	40.44	40.50	39.16	39.81	10847400
1999-09-08	40.38	41.25	37.44	37.75	23777200
1999-09-09	38.16	38.72	36.56	37.81	12612600
1999-09-10	38.38	38.47	36.25	37.31	10779200
1999-09-13	37.38	38.28	36.84	37.88	9144800
1999-09-14	38.16	41.56	38.09	40.94	20482200
1999-09-15	41.63	41.94	38.34	38.38	19849000
1999-09-16	38.38	39.59	36.59	38.75	18732800
1999-09-17	37.63	39.13	37.16	37.81	16063600
1999-09-20	37.91	40.50	36.25	40.00	16421600
1999-09-21	39.56	40.28	37.94	39.06	19207600
1999-09-22	40.25	42.13	39.31	41.72	21656400
1999-09-23	42.50	42.50	38.78	39.44	17705800
1999-09-24	39.19	40.16	37.06	40.13	16964600
1999-09-27	40.38	41.75	38.94	39.94	14881200
1999-09-28	39.56	39.59	37.69	38.25	14816000
1999-09-29	38.25	38.78	36.00	36.00	13218800
1999-09-30	36.03	36.38	33.25	33.25	22010400
1999-10-01	34.06	35.97	33.31	35.75	17839400
1999-10-04	35.66	38.19	34.81	38.19	11780600
1999-10-05	38.53	39.94	38.50	39.81	23376400
1999-10-06	39.00	39.44	38.13	38.38	12148800
1999-10-07	36.00	36.38	34.75	34.81	26779000
1999-10-08	34.13	35.44	32.50	34.53	26879000
1999-10-11	35.13	35.94	34.84	35.19	9679000
1999-10-12	35.50	36.19	32.53	32.53	18017200
1999-10-13	33.88	34.69	33.06	33.59	20678600
1999-10-14	33.59	34.25	32.88	34.06	10512400
1999-10-15	33.50	35.59	32.88	35.50	18610600
1999-10-18	35.19	35.78	33.53	34.13	15161400
1999-10-19	32.19	32.66	30.03	31.25	21101800
1999-10-20	31.25	32.75	30.06	32.06	18244400
1999-10-21	31.44	33.13	30.50	33.13	12315400
1999-10-22	33.50	33.97	31.25	31.81	9891000
1999-10-25	32.38	32.69	30.75	30.94	11117000
1999-10-26	31.81	31.81	30.63	31.06	11792400
1999-10-27	31.25	31.63	30.09	30.88	9201800
1999-10-28	31.13	33.81	31.13	33.81	14501800
1999-10-29	35.50	36.19	35.25	35.66	16608200
1999-11-01	36.13	37.19	35.88	36.31	10350800
1999-11-02	37.47	38.38	37.34	37.63	12007200
1999-11-03	38.25	38.25	37.25	37.47	9396800
1999-11-04	38.13	38.56	37.56	38.00	10130800
1999-11-05	39.13	39.81	38.28	38.44	10436200
1999-11-08	38.63	39.38	38.22	39.22	6438600
1999-11-09	39.34	39.53	38.22	38.31	5484000
1999-11-10	38.25	39.97	37.56	38.91	11454800
1999-11-11	38.91	38.91	37.72	37.75	11089800
1999-11-12	37.78	37.78	35.66	36.75	10060400
1999-11-15	36.31	36.56	34.19	34.69	9110200
1999-11-16	34.25	34.53	33.34	34.19	12983600
1999-11-17	34.19	34.88	31.56	31.91	18647200
1999-11-18	32.13	35.19	32.13	35.19	17638000
1999-11-19	34.75	36.13	34.03	35.00	15567400
1999-11-22	35.34	35.34	33.56	34.00	8545200
1999-11-23	34.13	34.59	32.88	33.78	8932600
1999-11-24	33.63	34.25	33.00	33.97	6762000
1999-11-26	34.03	35.53	34.00	34.97	4497400
1999-11-29	35.13	35.13	33.28	33.47	6774200
1999-11-30	33.75	34.63	33.41	33.53	9384000
1999-12-01	33.50	33.53	32.34	32.56	12439800
1999-12-02	32.53	32.94	31.75	32.00	11260600
1999-12-03	33.25	34.59	32.00	34.00	16265600
1999-12-06	34.38	35.38	33.56	34.39	9661200
1999-12-07	34.41	34.88	33.03	33.47	9355600
1999-12-08	33.47	34.25	33.38	33.97	9342200
1999-12-09	34.25	34.25	31.50	31.75	12796000
1999-12-10	30.06	31.44	29.25	30.13	21650800
1999-12-13	30.66	32.59	30.09	31.20	13327200
1999-12-14	32.34	32.34	30.69	31.19	11151000
1999-12-15	31.22	33.88	30.72	33.00	15566800
1999-12-16	33.88	36.50	33.88	36.50	18036600
1999-12-17	37.00	37.00	34.88	35.75	13028800
1999-12-20	36.38	38.34	36.31	37.94	11704600
1999-12-21	37.94	40.56	37.25	40.50	13013600
1999-12-22	40.44	44.00	38.00	38.00	13216000
1999-12-23	38.50	39.13	36.38	37.31	15711600
1999-12-27	37.03	39.19	36.72	38.99	7527000
1999-12-28	38.88	39.63	38.25	39.03	6764600
1999-12-29	38.84	39.56	38.06	38.31	2991600
1999-12-30	38.38	39.50	38.19	39.31	4591400
1999-12-31	39.34	39.41	38.81	39.06	1307200
2000-01-03	38.69	39.06	36.25	37.97	6564600
2000-01-04	37.38	37.91	36.44	36.50	7220800
2000-01-05	36.06	37.38	35.03	36.38	6763800
2000-01-06	36.38	37.66	35.88	37.00	6338400
2000-01-07	36.88	36.88	34.00	35.25	9467200
2000-01-10	36.13	37.75	35.53	37.19	6577200
2000-01-11	37.13	38.38	35.88	36.19	5623000
2000-01-12	36.63	38.16	35.56	37.00	9311400
2000-01-13	37.44	38.94	36.88	38.94	8237000
2000-01-14	38.56	39.19	36.25	36.63	12218800
2000-01-18	36.72	37.25	36.03	36.78	9293000
2000-01-19	36.75	37.19	35.75	36.06	10653200
2000-01-20	36.19	36.44	34.75	34.88	12001800
2000-01-21	35.75	35.75	32.56	33.56	15470200
2000-01-24	33.66	35.50	33.66	34.75	11949000
2000-01-25	34.47	34.88	32.25	32.94	17025400
2000-01-26	32.97	33.88	31.50	31.78	13137200
2000-01-27	31.91	32.88	31.78	32.38	7790800
2000-01-28	31.94	33.00	29.53	29.75	13778600
2000-01-31	30.38	31.25	29.13	31.09	11168800
2000-02-01	31.06	32.00	30.25	31.75	8346800
2000-02-02	32.47	33.41	31.75	32.94	12191000
2000-02-03	33.00	34.50	32.44	34.00	9175400
2000-02-04	34.09	34.09	32.75	33.69	8193000
2000-02-07	33.75	37.09	33.75	37.00	14433200
2000-02-08	37.03	38.19	36.44	38.03	13221200
2000-02-09	38.03	38.81	36.63	36.63	12856600
2000-02-10	37.13	37.16	34.94	36.19	11891800
2000-02-11	35.75	36.88	34.63	35.56	9808800
2000-02-14	34.25	35.13	33.50	33.88	7839600
2000-02-15	34.97	35.50	32.75	34.50	12767600
2000-02-16	35.38	35.38	32.75	33.09	10502400
2000-02-17	33.19	34.22	32.47	32.63	13026200
2000-02-18	32.88	32.91	31.09	31.56	10657200
2000-02-22	32.25	32.81	31.56	32.25	8937200
2000-02-23	32.50	33.59	32.00	33.50	8480800
2000-02-24	33.88	36.31	33.00	35.06	13187600
2000-02-25	35.75	37.34	35.28	36.81	10543400
2000-02-28	37.13	39.75	35.81	39.03	14204800
2000-02-29	39.50	49.97	39.50	48.00	45132000
2000-03-01	51.00	55.84	50.56	50.88	31296800
2000-03-02	50.00	50.03	46.00	48.75	18281200
2000-03-03	47.31	48.63	45.59	46.75	12069800
2000-03-06	46.75	49.00	46.75	48.00	9417200
2000-03-07	47.78	53.00	47.00	52.50	12998000
2000-03-08	51.50	52.66	49.13	50.50	10382600
2000-03-09	49.50	55.63	48.44	55.00	13484400
2000-03-10	54.00	55.50	51.50	53.19	10916600
2000-03-13	51.00	59.13	50.75	59.00	12176400
2000-03-14	62.50	63.47	54.75	55.75	18452000
2000-03-15	55.75	59.50	54.63	56.50	14819200
2000-03-16	55.50	57.44	54.06	56.69	8553600
2000-03-17	56.72	64.44	56.50	64.44	13263200
2000-03-20	64.56	71.50	63.50	67.81	13230200
2000-03-21	68.50	69.00	56.00	59.63	14436000
2000-03-22	64.50	70.50	64.50	70.50	17832800
2000-03-23	68.50	68.78	65.75	67.31	10318000
2000-03-24	67.00	71.56	66.72	67.38	11523800
2000-03-27	69.75	70.50	68.75	69.75	6885800
2000-03-28	70.22	71.00	67.75	68.25	8214800
2000-03-29	68.25	68.25	62.97	67.25	13478600
2000-03-30	63.31	64.69	58.00	60.50	11296800
2000-03-31	61.88	64.00	60.06	63.00	10418800
2000-04-03	62.88	62.91	58.56	60.00	7297000
2000-04-04	61.50	61.50	53.00	57.41	12036200
2000-04-05	58.34	66.19	58.25	65.50	14419800
2000-04-06	65.00	66.94	63.25	65.44	8319200
2000-04-07	66.31	67.38	63.25	64.19	6308800
2000-04-10	65.25	65.63	60.81	60.81	6070600
2000-04-11	58.75	61.72	57.66	58.31	12921400
2000-04-12	58.34	59.50	55.16	55.44	10126600
2000-04-13	57.50	59.50	53.00	53.25	12390800
2000-04-14	53.03	55.00	46.16	48.03	13290800
2000-04-17	49.63	59.00	48.50	57.00	12738400
2000-04-18	61.50	64.00	58.63	63.25	14062600
2000-04-19	63.50	64.00	58.50	58.50	7477800
2000-04-20	62.00	63.00	59.50	62.63	6416200
2000-04-24	60.81	63.56	60.38	61.69	9020800
2000-04-25	62.97	66.59	62.84	64.94	9775800
2000-04-26	65.00	69.00	64.16	64.38	10033800
2000-04-27	64.00	69.13	63.13	67.50	9493600
2000-04-28	67.88	71.13	66.50	69.66	9783600
2000-05-01	70.25	72.66	65.47	65.88	11828800
2000-05-02	66.00	68.38	62.00	62.75	5751500
2000-05-03	62.25	64.63	60.25	62.31	5944400
2000-05-04	62.25	65.00	59.75	61.75	5512900
2000-05-05	62.00	63.00	60.06	60.50	4657000
2000-05-08	60.75	61.81	58.31	58.38	3208100
2000-05-09	58.63	60.50	53.75	55.44	5577300
2000-05-10	54.88	55.88	51.06	53.00	5539600
2000-05-11	54.50	60.00	52.63	58.44	5408200
2000-05-12	58.88	62.88	58.88	60.75	6645700
2000-05-15	61.00	63.25	58.56	63.13	5216100
2000-05-16	63.88	66.19	62.00	64.63	5589800
2000-05-17	65.94	66.75	63.63	65.50	4146400
2000-05-18	65.50	66.19	64.06	64.75	2546500
2000-05-19	64.81	65.19	59.81	60.56	3805800
2000-05-22	60.56	62.00	56.69	60.63	4429800
2000-05-23	61.94	62.88	58.25	58.38	4367600
2000-05-24	58.69	60.81	57.31	60.31	6124000
2000-05-25	64.00	67.75	63.50	64.63	10389400
2000-05-26	65.25	66.50	64.00	64.63	2680700
2000-05-30	69.50	69.88	67.56	68.75	6656300
2000-05-31	70.00	72.75	69.50	69.94	10162700
2000-06-01	72.00	74.13	71.50	73.50	9352600
2000-06-02	80.56	81.88	76.19	79.25	10515000
2000-06-05	78.50	82.50	76.75	81.19	4723800
2000-06-06	78.50	81.00	76.50	77.06	6316200
2000-06-07	77.06	78.00	74.44	76.75	6144800
2000-06-08	79.00	80.94	78.88	80.75	10405500
2000-06-09	82.00	82.94	80.00	80.00	5134900
2000-06-12	81.00	82.00	78.38	79.50	5907900
2000-06-13	78.56	83.69	78.25	82.50	11638300
2000-06-14	83.50	83.63	78.50	80.38	8444600
2000-06-15	79.50	80.25	77.00	78.00	6029500
2000-06-16	78.00	78.25	75.06	77.38	6044000
2000-06-19	77.38	81.50	76.88	81.50	10751800
2000-06-20	81.00	90.50	80.63	89.88	12141300
2000-06-21	88.50	94.50	87.50	90.75	8218700
2000-06-22	93.00	93.00	84.13	86.88	8742700
2000-06-23	85.75	90.06	85.50	88.50	8331100
2000-06-26	89.56	90.50	88.31	89.19	4463600
2000-06-27	89.88	90.75	89.25	90.00	4338100
2000-06-28	91.75	91.75	86.56	87.56	7386500
2000-06-29	87.94	90.88	85.00	90.81	6308300
2000-06-30	90.81	92.00	87.97	88.06	6646400
2000-07-03	91.00	91.00	90.00	90.25	2019300
2000-07-05	87.31	87.94	81.00	83.75	7872700
2000-07-06	83.50	86.75	81.50	86.50	6556300
2000-07-07	86.13	90.19	84.50	89.50	6451200
2000-07-10	89.81	93.94	87.50	91.00	5072500
2000-07-11	91.25	93.81	88.56	91.00	5800300
2000-07-12	93.25	94.94	91.50	94.00	5909100
2000-07-13	95.00	96.38	90.25	92.00	6228300
2000-07-14	94.00	97.50	92.50	96.56	5586300
2000-07-17	97.00	97.19	93.88	95.13	3811400
2000-07-18	94.38	96.25	91.63	93.00	5242500
2000-07-19	92.50	93.50	86.19	88.25	4347500
2000-07-20	88.25	90.00	82.06	88.13	8318500
2000-07-21	83.38	85.81	81.50	82.50	6370200
2000-07-24	84.19	85.94	81.75	85.00	5118900
2000-07-25	86.13	87.31	83.63	86.75	4886500
2000-07-26	84.00	85.63	78.38	82.50	9132200
2000-07-27	82.06	82.13	75.56	76.75	9205200
2000-07-28	77.56	80.81	76.50	78.94	7290800
2000-07-31	81.38	82.00	79.19	81.50	4131300
2000-08-01	81.50	81.94	78.88	79.06	5224100
2000-08-02	79.00	81.19	78.25	80.31	6234100
2000-08-03	77.56	78.25	76.25	77.56	7086100
2000-08-04	79.50	80.25	73.13	73.13	10434000
2000-08-07	74.75	76.88	73.69	76.13	6785100
2000-08-08	76.25	78.63	76.06	76.88	3534700
2000-08-09	79.63	82.13	79.50	81.75	6233900
2000-08-10	79.75	80.38	74.75	75.00	8332600
2000-08-11	76.50	76.50	73.00	75.63	5562000
2000-08-14	78.00	80.50	77.75	80.50	8286100
2000-08-15	81.94	86.63	81.06	86.50	8714600
2000-08-16	87.50	88.88	87.00	87.25	9316200
2000-08-17	87.00	90.19	85.25	89.88	4871300
2000-08-18	90.19	90.75	87.19	89.13	5897900
2000-08-21	89.19	90.75	87.31	88.50	4962000
2000-08-22	88.81	89.75	87.81	88.00	4120400
2000-08-23	88.19	90.94	87.25	90.75	4255100
2000-08-24	91.44	93.44	90.25	92.56	4765100
2000-08-25	91.75	91.75	88.06	89.00	4338500
2000-08-28	89.88	90.75	87.50	89.31	5935100
2000-08-29	89.13	89.13	87.00	87.25	4394100
2000-08-30	87.25	87.50	81.00	83.69	6047300
2000-08-31	82.94	82.94	80.00	81.50	6797300
2000-09-01	82.75	82.94	77.56	78.31	6871700
2000-09-05	77.88	80.06	77.25	78.50	4326300
2000-09-06	71.25	72.00	68.75	70.00	19973100
2000-09-07	70.94	74.63	70.06	73.50	9387400
2000-09-08	71.50	71.56	68.19	69.00	9580600
2000-09-11	68.06	68.50	63.06	64.88	11590300
2000-09-12	64.00	66.94	62.63	63.31	7748400
2000-09-13	62.31	66.94	62.25	66.44	14210200
2000-09-14	67.81	67.88	62.25	63.00	10059100
2000-09-15	61.00	62.31	57.44	59.25	14256200
2000-09-18	61.31	63.44	57.63	58.50	16260100
2000-09-19	60.25	65.75	59.31	65.69	13723000
2000-09-20	65.31	69.00	63.06	66.44	17728500
2000-09-21	65.50	65.81	54.00	55.13	10336200
2000-09-22	53.00	54.94	50.25	52.75	20022400
2000-09-25	53.00	54.50	46.00	46.75	18256400
2000-09-26	47.56	50.50	47.00	49.63	16464700
2000-09-27	51.25	54.50	50.25	51.63	11605500
2000-09-28	50.69	53.50	49.06	49.50	8314000
2000-09-29	48.25	48.44	44.50	46.00	14602000
2000-10-02	45.50	48.00	41.63	42.38	10039200
2000-10-03	44.00	47.00	42.75	43.06	9093500
2000-10-04	44.44	47.50	43.50	46.94	14082700
2000-10-05	45.25	46.00	39.00	41.00	23697400
2000-10-06	41.38	42.50	39.75	40.81	13559300
2000-10-09	41.06	41.50	39.00	39.75	7040700
2000-10-10	38.06	38.88	35.88	36.88	10099200
2000-10-11	36.00	39.50	35.63	37.75	12981900
2000-10-12	39.25	39.50	35.00	35.56	11496200
2000-10-13	34.81	37.88	34.75	36.38	13041000
2000-10-16	36.00	36.06	33.19	33.69	9950200
2000-10-17	30.13	30.50	28.00	29.00	23627900
2000-10-18	30.00	31.56	28.13	28.56	22839700
2000-10-19	31.50	34.75	30.81	34.69	15844200
2000-10-20	34.38	36.25	33.50	34.88	11369400
2000-10-23	34.06	38.13	33.50	36.31	9886200
2000-10-24	34.25	37.38	33.00	33.50	8339600
2000-10-25	31.81	33.25	29.50	30.19	10704800
2000-10-26	31.00	32.44	30.19	31.63	11656500
2000-10-27	31.38	32.44	29.63	30.25	10525800
2000-10-30	30.06	34.44	29.63	32.69	9010500
2000-10-31	34.50	36.19	32.63	34.75	19494900
2000-11-01	33.88	36.63	33.69	35.63	9183200
2000-11-02	36.06	37.19	34.63	35.31	8659900
2000-11-03	36.25	37.13	35.00	35.75	6993800
2000-11-06	36.69	36.69	33.13	34.09	9227400
2000-11-07	36.00	36.50	35.06	35.94	10825400
2000-11-08	36.00	36.75	34.00	34.63	8305300
2000-11-09	33.38	34.13	31.06	32.56	8336600
2000-11-10	31.31	31.88	29.75	30.13	9591100
2000-11-13	29.38	33.19	28.94	32.38	13162400
2000-11-14	33.25	34.56	32.69	33.38	9448100
2000-11-15	34.94	36.25	33.38	35.00	9420800
2000-11-16	33.63	34.50	33.00	33.13	5334400
2000-11-17	33.38	34.44	31.81	33.75	5944600
2000-11-20	33.00	36.75	31.88	35.50	9026800
2000-11-21	35.75	36.44	33.75	34.50	8175100
2000-11-22	37.00	37.75	34.31	35.94	10438200
2000-11-24	37.88	41.00	37.00	40.88	9743600
2000-11-27	41.50	42.50	36.63	37.13	12471900
2000-11-28	37.13	38.44	33.00	33.50	9428200
2000-11-29	33.50	35.75	32.75	34.31	8852400
2000-11-30	30.56	32.06	29.81	31.50	12814700
2000-12-01	31.75	33.31	30.75	30.94	7952100
2000-12-04	31.50	32.38	30.63	31.19	6471200
2000-12-05	31.94	34.50	31.88	33.13	8498800
2000-12-06	33.50	34.00	30.94	32.00	7059100
2000-12-07	30.06	31.44	30.00	30.63	6317900
2000-12-08	33.25	35.38	32.13	34.69	10724400
2000-12-11	34.75	37.88	34.06	37.50	9229000
2000-12-12	37.38	37.69	35.25	36.25	5910400
2000-12-13	36.50	37.00	33.75	34.38	8244200
2000-12-14	34.81	36.50	34.75	34.94	5886400
2000-12-15	34.75	36.63	34.38	35.88	7355500
2000-12-18	36.38	37.50	35.38	36.00	9271000
2000-12-19	35.00	36.25	34.06	34.75	10343800
2000-12-20	32.50	32.94	29.00	29.81	12879400
2000-12-21	30.00	33.13	29.94	30.94	11854400
2000-12-22	32.50	35.44	32.13	34.94	6108700
2000-12-26	35.44	36.13	34.31	36.00	3899600
2000-12-27	35.94	37.50	35.19	37.31	5439800
2000-12-28	37.00	37.25	35.56	35.94	6861200
2000-12-29	36.00	36.38	34.81	35.50	3823700
2001-01-02	36.75	36.94	34.50	35.38	5976600
2001-01-03	35.13	42.38	34.25	42.00	13177100
2001-01-04	41.94	42.00	39.00	39.38	10857700
2001-01-05	38.88	39.44	36.31	36.50	7800000
2001-01-08	36.75	37.94	34.88	36.94	7180900
2001-01-09	38.38	39.00	36.63	36.75	6956300
2001-01-10	37.19	39.50	35.88	38.00	8411200
2001-01-11	37.75	41.25	36.81	41.00	13874000
2001-01-12	41.00	41.75	39.75	41.44	9193100
2001-01-16	41.44	41.44	37.75	38.94	7922000
2001-01-17	40.25	41.94	38.81	39.25	8920400
2001-01-18	40.00	45.50	38.50	44.44	17176400
2001-01-19	46.50	48.00	44.75	46.44	16756500
2001-01-22	45.31	46.00	43.75	44.50	7591300
2001-01-23	44.31	44.44	42.06	43.25	8548600
2001-01-24	43.06	45.75	42.31	44.88	11392700
2001-01-25	45.38	45.38	42.88	43.75	6138300
2001-01-26	42.81	43.94	42.13	43.94	5415800
2001-01-29	43.94	46.74	42.72	45.30	5110700
2001-01-30	46.19	47.89	45.02	46.85	7485000
2001-01-31	46.85	48.66	45.70	45.77	9491500
2001-02-01	45.57	45.60	41.20	42.18	13416300
2001-02-02	42.75	43.53	40.21	41.20	8153600
2001-02-05	40.10	40.29	38.00	38.28	10618900
2001-02-06	37.98	40.72	37.98	39.72	10779500
2001-02-07	39.10	41.70	37.37	38.82	10114000
2001-02-08	39.60	40.98	39.30	39.97	8791800
2001-02-09	39.30	42.00	38.20	38.76	7197500
2001-02-12	39.10	40.85	38.00	39.42	5825200
2001-02-13	40.75	42.43	40.15	41.50	10386700
2001-02-14	42.35	46.74	41.70	46.50	14443600
2001-02-15	46.55	46.75	43.97	44.60	10280100
2001-02-16	40.05	42.67	40.03	42.55	9016800
2001-02-20	42.95	43.00	38.60	38.60	8850500
2001-02-21	37.50	40.75	36.95	38.40	9402500
2001-02-22	38.28	39.45	36.50	38.00	8415200
2001-02-23	36.10	37.40	34.78	37.25	10013500
2001-02-26	36.10	36.17	34.75	35.00	8289900
2001-02-27	34.99	37.37	34.77	35.05	6977000
2001-02-28	35.50	37.00	33.75	34.22	6944200
2001-03-01	34.15	35.98	32.75	35.90	8655800
2001-03-02	35.08	39.40	34.69	36.09	9569800
2001-03-05	38.50	40.00	38.25	39.00	7309000
2001-03-06	42.80	44.60	41.50	43.86	12776400
2001-03-07	44.00	44.02	40.60	41.00	13318400
2001-03-08	41.00	43.63	40.84	42.85	8549400
2001-03-09	41.00	41.98	39.93	40.75	11183800
2001-03-12	40.75	43.30	40.00	40.76	10862200
2001-03-13	42.40	44.33	41.96	44.05	10881200
2001-03-14	43.00	44.75	41.75	43.52	11182900
2001-03-15	45.00	45.20	41.17	41.30	9895000
2001-03-16	41.05	42.00	38.21	40.05	11726600
2001-03-19	40.10	43.96	40.00	43.06	6927500
2001-03-20	44.00	44.22	40.20	40.60	9197600
2001-03-21	40.90	43.73	40.75	42.01	12871100
2001-03-22	44.29	47.49	43.71	46.70	20501900
2001-03-23	48.25	49.61	46.40	48.83	17780000
2001-03-26	48.84	49.11	45.50	46.87	9855000
2001-03-27	46.11	48.54	45.80	48.00	10141100
2001-03-28	46.10	47.99	43.37	44.25	11101800
2001-03-29	44.25	46.09	42.81	45.25	10744100
2001-03-30	43.50	43.50	39.35	41.53	15239600
2001-04-02	41.00	41.00	34.51	36.25	15522500
2001-04-03	35.50	37.50	34.45	36.26	11817100
2001-04-04	36.30	37.85	33.73	34.60	10248100
2001-04-05	36.50	39.45	36.20	38.40	10891800
2001-04-06	37.50	38.60	36.03	36.82	7648200
2001-04-09	37.50	37.70	34.26	35.89	8231000
2001-04-10	36.10	39.50	35.90	38.15	7848300
2001-04-11	43.90	44.10	41.26	41.60	14585700
2001-04-12	41.70	47.00	41.41	46.41	17623500
2001-04-16	44.70	44.70	42.50	44.50	11696700
2001-04-17	43.90	45.20	41.94	42.94	11033100
2001-04-18	46.50	49.50	44.61	47.30	18648100
2001-04-19	44.95	48.25	44.70	47.95	12003300
2001-04-20	47.94	47.94	45.25	46.54	9588400
2001-04-23	45.10	45.10	42.75	43.35	7122500
2001-04-24	43.36	44.61	40.00	40.00	8720900
2001-04-25	41.40	43.60	40.65	42.68	12423300
2001-04-26	43.50	44.25	42.04	42.48	9333200
2001-04-27	43.30	44.25	42.85	44.07	6286900
2001-04-30	44.00	45.70	43.20	45.38	8556700
2001-05-01	45.01	45.01	43.00	43.78	8747400
2001-05-02	43.78	44.80	42.30	43.10	10274000
2001-05-03	42.20	42.69	41.02	41.48	7324100
2001-05-04	40.20	45.00	39.48	41.80	12934100
2001-05-07	42.00	43.26	40.89	42.90	6481900
2001-05-08	43.01	43.69	41.70	41.89	6157100
2001-05-09	41.37	42.45	40.55	41.50	6968700
2001-05-10	42.99	43.25	40.00	40.05	8842300
2001-05-11	41.00	41.00	39.95	40.32	4953900
2001-05-14	40.50	40.76	39.70	40.70	6105300
2001-05-15	39.90	40.75	39.10	39.10	12316500
2001-05-16	39.00	39.71	37.77	39.20	13838200
2001-05-17	39.75	41.60	39.40	41.04	6924600
2001-05-18	41.00	41.00	39.73	40.09	6937000
2001-05-21	39.50	43.00	39.35	42.62	7903400
2001-05-22	42.63	43.00	40.40	40.82	7039800
2001-05-23	41.63	41.63	40.25	40.25	8558900
2001-05-24	40.30	40.49	38.95	40.23	6471200
2001-05-25	40.48	41.10	40.00	40.70	3917900
2001-05-29	39.65	39.71	37.53	37.98	7047500
2001-05-30	37.00	37.10	35.70	36.74	8584600
2001-05-31	36.74	38.25	36.30	37.50	5429200
2001-06-01	37.50	39.67	37.35	39.20	7517500
2001-06-04	38.60	39.55	38.07	38.41	3956400
2001-06-05	39.25	42.00	39.11	42.00	9686800
2001-06-06	42.00	42.40	40.66	41.47	6135600
2001-06-07	41.45	44.97	41.45	44.85	10140000
2001-06-08	43.50	44.75	42.55	43.32	5662700
2001-06-11	42.92	42.93	40.75	41.61	4919100
2001-06-12	40.90	42.20	39.93	41.75	4279400
2001-06-13	42.15	43.13	40.50	40.90	5141700
2001-06-14	40.25	40.70	37.55	37.80	8116300
2001-06-15	37.79	40.45	37.26	39.50	7423000
2001-06-18	39.62	40.19	38.20	38.50	3978200
2001-06-19	39.75	40.69	37.54	38.02	8352300
2001-06-20	37.00	37.70	35.90	36.84	11785900
2001-06-21	36.80	38.02	35.80	37.71	8254200
2001-06-22	37.97	39.50	37.90	38.38	7707500
2001-06-25	38.39	39.35	37.61	39.02	3311000
2001-06-26	38.00	40.00	37.90	40.00	7447100
2001-06-27	40.40	40.40	39.58	39.74	6424800
2001-06-28	40.25	42.00	40.05	41.60	8312400
2001-06-29	41.60	43.00	41.10	41.10	8861800
2001-07-02	41.45	43.04	41.13	42.30	5451300
2001-07-03	42.40	43.42	41.79	43.25	3511300
2001-07-05	43.00	43.01	41.18	41.89	4150300
2001-07-06	40.75	40.76	38.75	38.90	5047900
2001-07-09	38.90	39.59	38.10	38.50	3959600
2001-07-10	39.35	39.65	37.15	37.59	5654200
2001-07-11	37.35	39.65	37.10	39.50	7858300
2001-07-12	41.00	41.40	38.00	39.99	27826800
2001-07-13	39.33	39.94	38.32	39.01	11921900
2001-07-16	38.99	39.17	36.24	36.75	11327800
2001-07-17	36.51	38.69	35.96	38.67	11312800
2001-07-18	39.06	39.94	37.92	38.25	10934500
2001-07-19	38.90	39.90	38.90	39.56	10087100
2001-07-20	39.35	39.51	38.25	39.09	4949200
2001-07-23	39.79	39.79	38.00	38.10	4197600
2001-07-24	38.84	38.84	37.45	37.84	4977200
2001-07-25	37.10	38.49	37.00	38.38	5589400
2001-07-26	38.48	40.96	37.82	40.76	9536900
2001-07-27	40.25	41.38	40.05	41.25	5992700
2001-07-30	41.83	42.00	40.37	41.36	4892100
2001-07-31	41.30	43.02	41.27	42.00	9274700
2001-08-01	43.30	44.60	43.21	43.70	10869200
2001-08-02	44.25	44.99	43.85	44.90	7069600
2001-08-03	43.75	44.00	42.75	43.45	7302600
2001-08-06	42.45	42.45	41.36	42.01	5597600
2001-08-07	41.75	41.75	40.50	40.93	7314800
2001-08-08	40.80	42.00	39.13	39.25	7900500
2001-08-09	39.00	39.65	38.00	38.76	7056500
2001-08-10	39.10	39.48	37.85	39.19	5602800
2001-08-13	39.65	39.87	38.40	38.79	6367300
2001-08-14	39.00	39.14	37.20	37.40	7362500
2001-08-15	37.50	37.90	36.30	36.45	7084600
2001-08-16	36.20	37.99	35.70	37.72	8250400
2001-08-17	37.40	37.41	35.97	36.10	6359100
2001-08-20	36.05	36.80	35.85	36.05	4503300
2001-08-21	36.44	36.80	35.14	35.30	4297400
2001-08-22	36.00	37.50	35.82	37.25	6269500
2001-08-23	37.10	37.71	36.28	36.28	3207200
2001-08-24	36.89	38.97	36.70	38.54	5190100
2001-08-27	38.70	41.00	38.70	40.35	7672600
2001-08-28	40.50	40.50	38.80	39.02	6845500
2001-08-29	39.03	39.19	37.37	37.55	5202000
2001-08-30	37.55	37.74	35.82	36.73	6252300
2001-08-31	36.73	38.00	36.59	37.61	5288400
2001-09-04	37.10	37.65	36.25	36.30	5677700
2001-09-05	36.30	36.75	34.02	36.00	10054900
2001-09-06	35.30	35.50	33.20	33.46	11605000
2001-09-07	33.00	34.40	32.20	32.75	8055700
2001-09-10	32.75	33.32	31.50	31.76	6603100
2001-09-17	28.10	30.21	28.00	29.20	8241300
2001-09-18	29.00	29.15	25.39	25.42	10477800
2001-09-19	26.14	26.25	22.03	23.45	13259800
2001-09-20	23.20	23.90	21.00	22.09	11978400
2001-09-21	22.09	22.09	20.06	21.11	11149600
2001-09-24	21.56	23.20	21.11	22.30	7683200
2001-09-25	21.86	22.80	20.41	21.24	10074400
2001-09-26	20.30	21.00	16.39	17.25	23711400
2001-09-27	17.25	18.02	16.75	17.78	11418500
2001-09-28	17.85	19.75	17.38	18.83	9629300
2001-10-01	18.40	19.20	17.37	17.75	5680200
2001-10-02	17.21	18.35	17.20	18.27	5171200
2001-10-03	18.27	19.85	17.55	19.00	9230000
2001-10-04	19.45	20.56	19.00	19.49	8100800
2001-10-05	19.25	20.57	18.52	20.06	6432400
2001-10-08	19.90	21.65	19.50	21.15	7269100
2001-10-09	21.00	21.01	19.58	20.00	6654700
2001-10-10	19.75	21.50	19.50	21.23	5262600
2001-10-11	21.75	23.50	21.70	23.50	8216400
2001-10-12	23.01	25.50	22.10	25.50	7703900
2001-10-15	24.00	24.10	22.69	23.14	7152800
2001-10-16	23.14	23.34	21.45	22.05	9399000
2001-10-17	22.60	22.80	20.52	20.66	8705800
2001-10-18	20.25	20.75	19.05	19.75	7534400
2001-10-19	19.37	21.10	19.20	20.80	8007000
2001-10-22	20.55	21.96	20.25	21.74	5434500
2001-10-23	21.90	22.80	21.50	21.79	6216000
2001-10-24	21.76	22.69	21.50	22.40	4335000
2001-10-25	22.39	23.37	21.45	23.23	6467000
2001-10-26	23.23	24.45	23.04	23.95	7595700
2001-10-29	23.65	23.88	22.28	22.50	4891400
2001-10-30	22.48	22.59	21.00	21.08	5865600
2001-10-31	22.25	23.54	22.10	22.76	12625800
2001-11-01	23.40	23.70	22.35	23.00	7953700
2001-11-02	23.30	24.90	23.01	24.75	8052100
2001-11-05	24.75	25.20	23.75	24.60	7867000
2001-11-06	24.16	24.50	23.55	24.47	5999700
2001-11-07	24.47	28.85	24.00	25.90	11131900
2001-11-08	27.50	28.50	26.62	26.91	14502800
2001-11-09	26.91	27.48	26.01	26.11	5938800
2001-11-12	26.36	27.75	25.56	27.15	8410300
2001-11-13	29.00	30.99	28.53	29.00	15673300
2001-11-14	29.01	29.30	27.50	27.76	10772000
2001-11-15	27.75	28.10	26.90	27.76	6753300
2001-11-16	27.50	27.62	26.08	26.30	8564000
2001-11-19	26.38	27.55	25.80	27.32	10271800
2001-11-20	26.90	27.09	25.78	26.06	7548900
2001-11-21	26.06	26.26	24.20	25.90	9201700
2001-11-23	26.20	27.07	25.65	26.74	2524300
2001-11-26	27.38	28.81	27.15	28.60	8234300
2001-11-27	28.55	29.70	27.60	29.15	8950000
2001-11-28	28.97	28.98	26.71	26.73	7347500
2001-11-29	27.00	27.98	26.62	27.85	5689500
2001-11-30	27.45	27.74	26.55	27.16	7151400
2001-12-03	28.50	29.30	28.10	28.56	9436600
2001-12-04	29.15	30.50	29.15	30.49	13440800
2001-12-05	32.50	34.49	32.50	33.06	20984900
2001-12-06	33.10	33.45	32.20	32.55	9013700
2001-12-07	32.35	32.98	31.10	31.75	7729300
2001-12-10	31.00	32.45	30.80	31.08	6701800
2001-12-11	31.15	31.69	30.50	30.90	5526200
2001-12-12	31.00	31.80	30.71	31.75	6392800
2001-12-13	30.80	31.00	29.50	29.69	5408100
2001-12-14	29.69	30.50	29.26	30.25	7418700
2001-12-17	31.10	31.50	30.39	30.70	7284900
2001-12-18	32.00	32.65	31.75	31.81	8468400
2001-12-19	30.75	31.51	29.80	30.10	10678800
2001-12-20	30.00	30.01	28.70	29.51	7309900
2001-12-21	29.51	30.60	29.50	30.16	4897300
2001-12-24	30.05	30.34	29.70	29.72	1201500
2001-12-26	29.80	31.39	29.76	30.40	2754100
2001-12-27	30.90	31.50	30.68	31.17	2849100
2001-12-28	31.85	32.55	31.60	31.66	3574100
2001-12-31	32.25	32.25	30.58	31.00	3410100
2002-01-02	32.85	33.25	32.55	33.24	9104800
2002-01-03	33.51	37.00	33.51	36.51	16344600
2002-01-04	36.51	37.00	35.11	35.95	8309200
2002-01-07	36.45	36.54	35.08	36.15	6521800
2002-01-08	35.75	35.96	35.14	35.30	4645200
2002-01-09	36.00	36.55	34.77	35.01	6215300
2002-01-10	35.00	35.10	33.50	33.75	7949200
2002-01-11	34.70	35.59	34.40	35.13	6698600
2002-01-14	35.95	36.74	34.90	35.60	9557300
2002-01-15	35.60	35.72	34.80	35.30	6102700
2002-01-16	34.75	34.91	33.57	33.70	6618000
2002-01-17	34.10	34.25	33.26	34.00	11165300
2002-01-18	33.00	33.01	31.50	31.79	15007800
2002-01-22	32.50	33.00	30.82	30.88	6965100
2002-01-23	31.45	32.25	30.95	31.64	5602200
2002-01-24	32.15	33.65	31.85	31.85	5866400
2002-01-25	31.85	32.50	31.40	32.50	4581500
2002-01-28	32.00	32.95	31.26	32.30	6796700
2002-01-29	32.35	32.54	30.48	30.49	7373100
2002-01-30	30.49	32.50	29.51	32.40	9459900
2002-01-31	34.00	34.00	32.55	33.75	8768600
2002-02-01	35.00	35.10	34.00	34.85	8736400
2002-02-04	35.35	35.90	34.30	34.40	8290200
2002-02-05	34.65	35.74	34.24	34.45	7011700
2002-02-06	35.35	36.75	35.10	36.69	11592900
2002-02-07	36.20	36.49	33.80	33.86	9612200
2002-02-08	34.30	34.99	33.00	34.90	6972900
2002-02-11	34.90	37.60	34.76	37.60	7474900
2002-02-12	37.10	38.09	36.81	37.80	6284400
2002-02-13	37.90	39.13	37.40	39.01	11506900
2002-02-14	39.00	39.45	37.90	38.25	8522700
2002-02-15	38.25	38.26	36.65	36.95	8242900
2002-02-19	36.95	37.80	36.55	36.59	6678300
2002-02-20	37.10	37.45	35.15	36.50	9194900
2002-02-21	35.50	35.52	33.00	33.21	11952600
2002-02-22	33.45	33.98	32.14	32.53	9691400
2002-02-25	33.00	34.99	32.95	34.05	6981200
2002-02-26	34.40	34.85	33.42	33.70	8365900
2002-02-27	35.25	35.51	33.57	34.20	7423100
2002-02-28	34.40	34.70	32.15	32.15	8154900
2002-03-01	33.00	36.43	33.00	36.29	11938800
2002-03-04	36.65	38.88	36.50	38.70	12045100
2002-03-05	38.15	39.50	38.10	39.50	8386900
2002-03-06	39.00	39.01	36.99	37.86	9631000
2002-03-07	38.30	38.69	36.60	37.14	8945300
2002-03-08	38.00	39.00	37.30	38.16	8590100
2002-03-11	36.65	37.60	36.27	36.95	7403600
2002-03-12	35.90	36.28	35.00	35.69	10780500
2002-03-13	35.00	35.01	33.71	34.10	13262900
2002-03-14	33.55	33.90	32.00	32.02	15903800
2002-03-15	32.00	33.59	32.00	33.39	12719200
2002-03-18	34.50	34.80	32.85	33.25	8692200
2002-03-19	33.60	34.00	32.88	33.80	5708100
2002-03-20	32.50	33.25	32.00	32.50	7781100
2002-03-21	33.00	34.74	32.75	34.51	11802100
2002-03-22	34.00	34.75	33.55	33.90	11241700
2002-03-25	33.85	34.50	33.00	33.00	6109000
2002-03-26	33.15	34.30	33.01	34.03	6870900
2002-03-27	34.00	34.01	32.65	33.00	7806600
2002-03-28	33.85	34.06	32.72	32.90	6326900
2002-04-01	32.90	34.00	32.40	33.60	4636900
2002-04-02	33.25	33.30	32.30	32.40	6165700
2002-04-03	31.76	32.00	30.50	30.78	11804000
2002-04-04	29.50	31.31	29.50	30.59	8942900
2002-04-05	30.76	31.00	29.75	29.85	8234100
2002-04-08	29.25	31.51	28.99	30.90	10972200
2002-04-09	31.05	31.75	29.89	30.05	6950200
2002-04-10	29.65	30.65	29.36	30.53	8651700
2002-04-11	29.50	30.18	29.05	29.20	9606400
2002-04-12	29.60	29.98	28.74	29.06	5692800
2002-04-15	28.75	29.24	28.37	28.70	6539100
2002-04-16	29.60	30.32	29.60	30.11	8026600
2002-04-17	30.80	31.52	29.56	30.24	8367300
2002-04-18	30.49	30.49	28.60	29.00	8749900
2002-04-19	29.85	30.20	29.29	29.50	9134300
2002-04-22	30.00	31.00	29.44	30.90	14173200
2002-04-23	31.35	31.76	29.22	29.39	13973900
2002-04-24	29.50	29.70	27.00	27.30	11405500
2002-04-25	27.79	27.79	26.70	27.55	11500900
2002-04-26	27.56	28.00	26.00	26.00	8357200
2002-04-29	26.01	26.86	25.59	26.45	7009100
2002-04-30	25.00	25.60	23.50	23.70	28636900
2002-05-01	24.25	25.88	23.57	24.70	13824300
2002-05-02	24.95	25.15	23.11	23.36	9664100
2002-05-03	23.25	23.36	22.35	22.61	7762100
2002-05-06	22.40	23.33	22.15	22.78	8746700
2002-05-07	23.20	23.85	22.36	23.25	8135000
2002-05-08	24.89	24.99	24.23	24.51	14634200
2002-05-09	24.17	24.17	22.61	22.85	11658900
2002-05-10	22.85	23.07	22.25	22.47	8459800
2002-05-13	23.09	23.75	22.70	23.60	9356400
2002-05-14	25.30	26.71	24.85	26.30	15158300
2002-05-15	26.30	26.68	25.20	25.49	8657800
2002-05-16	25.50	26.20	24.25	26.01	6396400
2002-05-17	26.00	26.32	24.50	25.01	6943600
2002-05-20	25.26	25.26	24.21	24.46	3975400
2002-05-21	24.80	24.97	23.30	23.60	5619200
2002-05-22	23.24	24.40	22.92	23.55	5506800
2002-05-23	23.77	24.48	23.05	24.30	5892500
2002-05-24	24.02	24.03	23.06	23.36	4182700
2002-05-28	23.61	23.80	22.68	23.12	3273200
2002-05-29	22.70	23.30	22.50	22.88	3791800
2002-05-30	22.37	23.50	22.26	23.50	6337500
2002-05-31	23.60	24.00	23.10	23.58	5927000
2002-06-03	23.50	23.50	22.13	22.30	4960400
2002-06-04	22.30	22.83	22.02	22.83	6871100
2002-06-05	22.70	22.75	22.03	22.45	4745200
2002-06-06	22.36	22.65	22.00	22.30	7435900
2002-06-07	20.70	22.92	20.51	22.15	9340000
2002-06-10	22.10	22.10	21.37	21.46	4564400
2002-06-11	21.50	21.60	20.71	20.86	4492700
2002-06-12	20.75	21.65	20.00	21.65	7542800
2002-06-13	21.50	21.89	20.71	21.10	4818900
2002-06-14	20.80	22.30	19.71	22.30	8220400
2002-06-17	22.60	23.31	22.26	23.30	9478400
2002-06-18	23.20	24.30	23.04	23.60	8588800
2002-06-19	22.00	22.00	19.98	20.08	11720700
2002-06-20	20.08	20.34	18.01	18.40	16371200
2002-06-21	18.02	19.34	18.02	18.79	11081200
2002-06-24	18.50	20.40	18.50	19.72	9003300
2002-06-25	20.25	20.99	19.68	19.75	11103500
2002-06-26	17.10	19.00	16.00	19.00	18255300
2002-06-27	20.25	20.75	19.50	20.50	11033600
2002-06-28	20.37	21.30	19.90	20.22	7610800
2002-07-01	20.42	20.68	19.60	20.00	4389300
2002-07-02	19.85	20.06	18.45	19.24	6657500
2002-07-03	19.25	20.61	18.30	20.50	7097600
2002-07-05	22.00	23.60	22.00	22.31	9223600
2002-07-08	22.32	22.48	20.86	21.60	7666600
2002-07-09	21.27	22.60	20.97	22.43	7477100
2002-07-10	22.56	22.56	21.14	21.28	7679900
2002-07-11	21.05	22.62	20.70	22.35	8731600
2002-07-12	23.30	24.10	23.00	23.39	9925000
2002-07-15	23.40	24.45	22.83	24.45	10003600
2002-07-16	24.45	25.14	22.60	23.23	14417800
2002-07-17	24.60	24.90	23.25	24.00	10301700
2002-07-18	23.25	23.95	22.68	22.78	6982700
2002-07-19	22.26	22.65	21.60	22.28	8592500
2002-07-22	22.05	22.85	20.30	20.50	10580600
2002-07-23	21.20	21.69	19.81	19.95	8994200
2002-07-24	19.45	21.85	19.19	21.75	9299700
2002-07-25	21.00	21.00	18.25	19.20	14628500
2002-07-26	19.70	20.24	19.10	19.63	7788600
2002-07-29	20.25	21.10	19.55	20.86	5332300
2002-07-30	20.61	21.37	20.30	20.98	7032700
2002-07-31	20.50	20.65	19.22	19.49	6704100
2002-08-01	19.30	20.05	18.10	18.50	7998000
2002-08-02	18.50	18.65	17.67	18.18	8354100
2002-08-05	18.17	18.50	17.04	17.25	6650800
2002-08-06	17.95	19.08	17.90	18.30	7308200
2002-08-07	19.10	19.10	17.22	18.69	9827000
2002-08-08	18.70	19.40	18.00	19.20	8088100
2002-08-09	18.75	19.04	18.11	18.90	4001700
2002-08-12	18.30	18.59	17.90	18.39	3620600
2002-08-13	18.33	19.25	17.90	18.13	6729000
2002-08-14	18.13	19.55	17.84	19.45	5874800
2002-08-15	19.90	20.50	19.51	19.99	7359000
2002-08-16	19.99	21.60	19.65	20.85	6627600
2002-08-19	21.30	22.67	20.54	22.13	7600500
2002-08-20	21.50	21.70	19.90	20.31	9621500
2002-08-21	20.98	21.47	20.06	21.19	5959800
2002-08-22	21.30	22.65	20.68	21.10	7019500
2002-08-23	20.65	21.01	20.00	20.11	5013500
2002-08-26	20.11	20.11	19.02	19.48	5360000
2002-08-27	19.60	19.70	18.19	18.36	6406600
2002-08-28	18.20	18.20	17.70	17.83	6602300
2002-08-29	16.75	17.50	16.12	17.25	15884000
2002-08-30	17.03	17.80	17.00	17.25	5470600
2002-09-03	17.00	17.75	16.90	17.01	8219900
2002-09-04	17.02	17.64	16.55	17.40	9953600
2002-09-05	17.05	17.50	16.60	17.20	10810900
2002-09-06	18.00	18.11	17.50	17.75	5538000
2002-09-09	17.35	17.56	16.80	17.43	4378000
2002-09-10	17.65	18.89	17.54	18.76	7166900
2002-09-11	19.00	19.75	18.59	18.70	4899900
2002-09-12	18.06	18.50	17.45	17.68	4195500
2002-09-13	17.30	17.55	16.40	16.50	8308600
2002-09-16	16.50	16.80	15.80	16.25	5578500
2002-09-17	16.50	16.70	15.90	16.12	5027900
2002-09-18	15.90	16.27	15.21	15.70	6662700
2002-09-19	15.33	15.98	15.15	15.28	5273200
2002-09-20	15.27	15.28	13.50	13.87	12673800
2002-09-23	13.12	13.51	12.56	12.76	11046200
2002-09-24	12.35	13.34	12.30	12.75	10837000
2002-09-25	12.75	13.76	12.32	13.39	14573200
2002-09-26	13.55	13.61	12.27	12.55	10642600
2002-09-27	12.55	13.40	12.45	12.74	7922100
2002-09-30	12.50	12.73	12.10	12.37	7805800
2002-10-01	12.70	13.13	12.11	13.00	8516900
2002-10-02	13.01	14.50	12.90	13.63	11582800
2002-10-03	13.63	13.74	12.42	12.44	8756100
2002-10-04	12.75	12.90	11.80	11.92	14256500
2002-10-07	12.00	12.20	11.45	11.75	7355100
2002-10-08	11.90	12.06	11.36	11.78	9504300
2002-10-09	11.60	12.61	11.51	12.14	7903200
2002-10-10	12.15	12.95	12.00	12.50	6559700
2002-10-11	13.25	14.00	13.04	13.67	8126200
2002-10-14	13.30	13.70	13.15	13.47	3865600
2002-10-15	14.29	14.55	14.00	14.55	9643700
2002-10-16	13.10	13.55	12.40	12.44	11319000
2002-10-17	12.00	13.50	12.00	13.32	8997400
2002-10-18	13.00	14.22	12.90	14.00	8994700
2002-10-21	13.95	14.89	13.41	14.88	8617100
2002-10-22	14.30	15.20	13.95	14.45	7520900
2002-10-23	14.46	15.74	14.45	15.68	9574500
2002-10-24	15.69	16.80	15.69	16.00	14705600
2002-10-25	16.05	17.48	16.05	17.30	11979800
2002-10-28	18.00	18.00	16.64	16.85	11169300
2002-10-29	16.85	16.85	15.25	16.09	10596600
2002-10-30	16.09	16.80	15.50	15.74	13895800
2002-10-31	16.69	16.69	15.85	16.00	7580800
2002-11-01	16.10	17.06	15.50	16.80	8037300
2002-11-04	17.75	17.90	17.24	17.35	10197400
2002-11-05	17.34	17.34	16.39	16.99	7071500
2002-11-06	17.25	17.98	16.69	17.80	8458200
2002-11-07	17.05	17.21	16.32	16.52	7095100
2002-11-08	16.30	16.44	15.26	15.57	9668700
2002-11-11	15.38	15.38	13.86	14.09	9205300
2002-11-12	14.10	14.40	13.50	13.83	13212100
2002-11-13	13.27	13.50	12.57	13.07	15206200
2002-11-14	13.30	14.24	12.93	14.19	17338900
2002-11-15	14.00	14.20	13.55	13.87	9957900
2002-11-18	14.20	14.74	13.80	14.07	9699800
2002-11-19	14.08	14.38	13.55	13.73	9452100
2002-11-20	13.81	14.59	13.80	14.59	13544300
2002-11-21	15.05	15.72	15.01	15.68	18162300
2002-11-22	15.68	16.40	15.50	16.02	12037000
2002-11-25	16.02	16.56	15.82	16.49	10343300
2002-11-26	16.49	16.49	15.24	15.55	7778400
2002-11-27	16.25	16.25	15.75	16.11	6584300
2002-11-29	16.70	16.70	15.80	15.81	4288700
2002-12-02	16.50	16.70	15.20	15.74	10464700
2002-12-03	15.20	15.65	14.60	15.65	10279800
2002-12-04	14.20	14.20	13.20	13.95	18124600
2002-12-05	14.00	14.07	13.50	13.72	6662900
2002-12-06	13.44	13.65	13.25	13.34	8008900
2002-12-09	13.32	13.33	12.70	12.88	7492800
2002-12-10	13.14	13.98	13.00	13.86	10799400
2002-12-11	13.50	14.09	13.46	13.67	8199200
2002-12-12	14.00	14.20	13.49	13.57	6152000
2002-12-13	13.58	13.58	12.70	12.99	10437700
2002-12-16	13.00	13.49	12.80	13.49	6264900
2002-12-17	13.35	13.94	12.27	13.28	9093800
2002-12-18	11.22	11.50	10.05	10.22	39586000
2002-12-19	10.22	10.43	9.80	10.19	18787800
2002-12-20	10.19	10.38	9.89	10.20	16322600
2002-12-23	10.20	10.37	9.90	10.30	7089700
2002-12-24	10.20	10.55	10.15	10.27	2526800
2002-12-26	10.25	10.63	10.23	10.29	3991100
2002-12-27	10.35	10.48	10.14	10.30	3518400
2002-12-30	10.32	10.40	9.60	9.81	7146000
2002-12-31	9.82	9.89	9.50	9.74	6548300
2003-01-02	9.75	10.11	9.40	10.00	11747100
2003-01-03	9.85	10.35	9.80	10.16	5939300
2003-01-06	10.34	10.64	10.32	10.56	5749000
2003-01-07	10.56	11.10	10.51	11.00	8443000
2003-01-08	10.50	10.59	9.99	10.05	9870400
2003-01-09	10.28	10.36	9.88	9.95	9470600
2003-01-10	10.04	10.38	9.90	10.29	8893900
2003-01-13	10.40	10.60	10.00	10.09	6193900
2003-01-14	10.20	10.36	10.01	10.20	4941400
2003-01-15	10.21	10.21	9.88	9.96	5781200
2003-01-16	9.96	10.06	9.57	9.65	7320900
2003-01-17	9.45	9.51	9.04	9.16	8782800
2003-01-21	9.35	9.36	8.70	8.90	7200000
2003-01-22	8.77	8.80	8.48	8.50	8570800
2003-01-23	8.75	9.00	8.39	8.79	8005600
2003-01-24	8.79	8.90	8.20	8.23	7929100
2003-01-27	8.23	8.36	7.96	7.99	8569600
2003-01-28	8.00	8.10	7.67	7.94	7964400
2003-01-29	7.67	8.75	7.67	8.42	39060500
2003-01-30	8.43	8.72	8.27	8.32	30455600
2003-01-31	8.00	8.30	7.91	8.21	17656100
2003-02-03	8.21	8.43	8.11	8.40	11059600
2003-02-04	8.41	8.49	8.13	8.25	7740800
2003-02-05	8.25	8.38	8.02	8.14	7837700
2003-02-06	8.05	8.25	7.60	7.62	12720800
2003-02-07	7.81	7.81	7.53	7.61	6026900
2003-02-10	7.52	7.57	7.28	7.35	8852600
2003-02-11	7.15	7.46	7.15	7.23	6803200
2003-02-12	7.24	7.33	6.98	7.00	6715100
2003-02-13	7.00	7.00	6.60	6.76	15229200
2003-02-14	6.76	7.27	6.67	7.20	12585200
2003-02-18	7.31	7.35	7.02	7.17	6123200
2003-02-19	7.50	7.55	7.31	7.44	9474600
2003-02-20	7.40	7.81	7.40	7.75	9887900
2003-02-21	7.75	7.75	7.30	7.52	8120100
2003-02-24	7.40	7.70	7.26	7.47	7140700
2003-02-25	7.48	7.48	7.05	7.36	6070800
2003-02-26	7.26	7.56	7.20	7.53	9089500
2003-02-27	7.50	7.64	7.33	7.61	5816200
2003-02-28	7.67	8.01	7.58	7.99	7725200
2003-03-03	8.01	8.13	7.26	7.42	11561200
2003-03-04	7.44	7.74	7.42	7.60	7493400
2003-03-05	7.55	8.07	7.55	8.00	12180400
2003-03-06	8.00	8.00	7.58	7.90	8362000
2003-03-07	7.57	7.94	7.55	7.60	10191600
2003-03-10	7.60	7.78	7.55	7.62	6525200
2003-03-11	7.68	7.95	7.63	7.75	7005200
2003-03-12	7.75	7.94	7.56	7.74	7689900
2003-03-13	7.90	8.28	7.77	8.28	8665000
2003-03-14	8.15	8.32	7.70	7.85	7886600
2003-03-17	7.85	8.20	7.60	8.03	11533300
2003-03-18	8.05	8.20	7.93	8.05	13776400
2003-03-19	8.09	8.23	7.88	8.15	9569100
2003-03-20	8.16	8.16	7.88	8.00	10539800
2003-03-21	8.46	8.98	8.23	8.88	19831800
2003-03-24	8.62	8.80	8.33	8.34	8702600
2003-03-25	8.39	8.76	8.36	8.71	9439600
2003-03-26	8.64	8.70	8.45	8.46	4675900
2003-03-27	8.35	8.86	8.30	8.81	9483400
2003-03-28	8.71	9.10	8.62	8.72	9194100
2003-03-31	8.45	8.60	8.04	8.14	10378200
2003-04-01	8.18	8.34	8.00	8.03	6975200
2003-04-02	8.31	8.91	8.29	8.75	11589000
2003-04-03	8.84	9.00	8.69	8.71	5863400
2003-04-04	8.78	8.87	8.44	8.72	5445500
2003-04-07	9.30	9.53	8.88	9.00	11810500
2003-04-08	9.00	9.01	8.70	8.87	5609600
2003-04-09	8.72	8.80	8.43	8.52	5473800
2003-04-10	8.52	8.61	8.37	8.55	3556600
2003-04-11	8.64	8.78	8.33	8.37	3980300
2003-04-14	8.36	8.56	8.19	8.54	3168500
2003-04-15	8.10	8.80	8.10	8.68	4177100
2003-04-16	8.81	9.10	8.71	8.74	5341700
2003-04-17	8.79	9.05	8.51	8.99	6654400
2003-04-21	9.16	9.20	8.91	9.16	4208500
2003-04-22	9.15	9.61	9.06	9.53	8158700
2003-04-23	9.54	9.65	9.35	9.55	7619900
2003-04-24	9.55	9.55	9.05	9.36	6618200
2003-04-25	9.36	9.36	8.65	8.69	8542400
2003-04-28	8.55	8.92	8.55	8.69	8272700
2003-04-29	8.82	8.95	8.54	8.66	12159000
2003-04-30	8.66	8.66	8.31	8.50	15639200
2003-05-01	8.49	8.53	8.15	8.52	11298300
2003-05-02	8.48	8.75	8.47	8.71	7696300
2003-05-05	8.81	9.25	8.76	9.00	12459900
2003-05-06	9.00	9.24	8.93	9.08	9284400
2003-05-07	8.80	9.19	8.80	9.10	11231400
2003-05-08	9.03	9.15	8.95	9.10	7431400
2003-05-09	9.26	9.65	9.14	9.65	11851200
2003-05-12	9.53	9.84	9.42	9.82	11405000
2003-05-13	9.10	10.25	9.10	10.15	14506100
2003-05-14	10.27	10.48	9.99	10.35	16105200
2003-05-15	10.47	10.48	10.09	10.31	7814900
2003-05-16	10.31	10.35	10.08	10.35	9082500
2003-05-19	10.30	10.33	9.95	10.03	9439800
2003-05-20	10.00	10.09	9.75	9.89	7322800
2003-05-21	9.90	10.01	9.72	9.94	7873600
2003-05-22	9.95	10.18	9.75	10.03	8637800
2003-05-23	9.80	10.04	9.70	10.03	8607600
2003-05-27	10.03	11.10	10.00	11.00	20739300
2003-05-28	11.03	11.06	10.63	10.96	11014100
2003-05-29	10.95	11.60	10.92	11.22	14990500
2003-05-30	11.40	11.58	11.10	11.32	11434500
2003-06-02	11.61	11.73	11.10	11.14	9928000
2003-06-03	10.36	11.40	10.36	11.39	8507700
2003-06-04	11.43	12.28	11.26	12.18	14106300
2003-06-05	12.00	12.78	11.90	12.47	16678400
2003-06-06	13.00	13.80	12.45	12.50	21594300
2003-06-09	12.40	12.59	11.90	12.31	11881300
2003-06-10	12.40	13.21	12.40	13.15	16546800
2003-06-11	12.69	13.49	12.69	13.28	11948000
2003-06-12	13.75	13.90	12.52	13.53	12361900
2003-06-13	13.63	13.63	12.75	13.08	10516800
2003-06-16	12.95	13.30	12.67	13.19	8346300
2003-06-17	13.40	13.56	12.87	13.05	10725200
2003-06-18	13.00	13.51	12.90	13.08	13065100
2003-06-19	13.49	13.65	12.60	12.74	16446600
2003-06-20	12.89	13.01	12.62	12.68	7342300
2003-06-23	12.68	12.80	12.00	12.01	11530200
2003-06-24	11.95	12.08	11.60	11.76	11351200
2003-06-25	11.76	12.10	11.60	11.86	11954200
2003-06-26	12.05	12.19	11.85	11.95	8618900
2003-06-27	12.05	12.10	11.72	11.80	6786600
2003-06-30	12.04	12.05	11.57	11.75	5536200
2003-07-01	11.58	12.36	11.32	12.33	10552700
2003-07-02	12.45	13.09	12.45	12.94	13325300
2003-07-03	12.94	13.05	12.68	12.81	4820800
2003-07-07	13.50	13.80	13.27	13.76	11326900
2003-07-08	13.76	14.01	13.45	14.00	8816900
2003-07-09	14.00	14.73	13.80	14.40	15964100
2003-07-10	14.05	14.10	13.51	13.88	18537700
2003-07-11	14.00	14.25	13.75	13.90	10460100
2003-07-14	14.29	14.50	14.15	14.30	11820500
2003-07-15	14.60	14.75	13.99	14.17	12330000
2003-07-16	14.30	14.40	13.53	13.92	13015200
2003-07-17	13.65	13.79	13.25	13.28	10022600
2003-07-18	13.58	14.36	13.25	14.30	15599000
2003-07-21	14.15	14.55	13.95	14.01	10679400
2003-07-22	14.45	14.45	14.12	14.30	10086500
2003-07-23	15.00	15.66	14.60	15.38	22282300
2003-07-24	15.49	15.50	14.80	14.85	16876900
2003-07-25	14.78	15.14	14.03	14.65	13212500
2003-07-28	14.20	14.80	14.20	14.57	11281600
2003-07-29	14.53	14.75	14.19	14.52	7727700
2003-07-30	14.96	14.96	14.28	14.35	8237000
2003-07-31	14.78	14.95	14.50	14.64	10053100
2003-08-01	14.80	15.18	14.60	15.11	9368100
2003-08-04	15.19	15.31	14.64	14.82	8406600
2003-08-05	14.88	14.90	14.17	14.23	8871400
2003-08-06	14.17	14.30	13.50	13.77	11119800
2003-08-07	13.95	13.98	13.55	13.60	7316200
2003-08-08	13.60	13.83	12.65	12.96	17386800
2003-08-11	12.75	13.17	12.71	13.01	10764800
2003-08-12	13.10	13.28	12.93	13.27	6666000
2003-08-13	13.38	13.77	13.17	13.38	12715000
2003-08-14	13.37	13.43	12.62	12.90	18547300
2003-08-15	12.98	12.98	12.34	12.50	8393400
2003-08-18	12.79	12.94	12.50	12.76	17253600
2003-08-19	13.02	14.06	13.02	13.86	20598000
2003-08-20	13.45	13.58	13.26	13.30	13669000
2003-08-21	13.50	13.83	13.48	13.76	10867200
2003-08-22	14.75	14.80	13.82	13.89	15833000
2003-08-25	13.89	14.00	13.50	13.64	6803200
2003-08-26	13.64	13.74	13.14	13.65	8904500
2003-08-27	13.65	14.16	13.62	14.00	8263700
2003-08-28	14.10	14.25	13.96	14.19	7855600
2003-08-29	14.09	14.40	14.06	14.36	5758200
2003-09-02	14.50	14.65	14.11	14.47	11876200
2003-09-03	14.77	14.77	14.06	14.21	10926200
2003-09-04	14.15	14.30	13.83	14.09	13678500
2003-09-05	14.05	14.67	13.90	14.30	13467900
2003-09-08	14.44	15.25	14.36	15.13	18371200
2003-09-09	14.90	15.02	14.55	14.70	12986000
2003-09-10	14.15	14.87	13.26	13.35	23298200
2003-09-11	13.75	13.85	12.95	13.60	17142300
2003-09-12	13.40	13.70	13.21	13.65	11184300
2003-09-15	13.60	13.72	13.19	13.22	8016400
2003-09-16	13.49	13.70	13.33	13.62	14431000
2003-09-17	13.75	14.41	13.70	14.18	17389800
2003-09-18	13.85	14.18	13.81	14.17	11018500
2003-09-19	14.27	14.56	14.16	14.53	11468300
2003-09-22	14.15	14.50	14.05	14.35	9711500
2003-09-23	14.45	14.81	14.20	14.67	16802300
2003-09-24	14.70	14.81	13.94	14.10	24038500
2003-09-25	14.29	14.31	13.31	13.58	31399400
2003-09-26	13.60	13.93	13.55	13.65	9465100
2003-09-29	13.70	13.85	13.35	13.57	8848800
2003-09-30	13.57	13.74	13.08	13.42	11602500
2003-10-01	13.42	13.53	13.20	13.28	11961900
2003-10-02	13.35	13.55	13.28	13.40	12239200
2003-10-03	13.75	14.14	13.60	13.66	13350800
2003-10-06	13.68	13.80	13.24	13.49	10637200
2003-10-07	13.49	13.49	12.75	13.00	28828700
2003-10-08	12.95	13.09	12.80	12.81	14307800
2003-10-09	12.90	13.17	12.73	12.93	17004000
2003-10-10	13.00	13.10	12.78	12.78	9344000
2003-10-13	12.58	12.98	12.45	12.54	12337200
2003-10-14	12.40	12.76	12.23	12.64	15261600
2003-10-15	12.99	13.05	12.69	12.81	18837800
2003-10-16	12.51	12.88	12.51	12.83	11847300
2003-10-17	12.75	12.90	12.53	12.85	15790900
2003-10-20	12.62	12.86	12.58	12.85	11456600
2003-10-21	12.95	13.64	12.85	13.58	22474600
2003-10-22	13.30	13.37	13.13	13.30	15302300
2003-10-23	12.97	13.35	12.91	13.25	9781800
2003-10-24	13.25	13.43	12.70	13.19	8437900
2003-10-27	13.70	14.08	13.64	14.01	17467000
2003-10-28	14.28	14.28	13.93	14.25	15833300
2003-10-29	14.15	14.88	14.10	14.60	16310100
2003-10-30	14.99	15.10	14.65	14.70	19956800
2003-10-31	14.70	14.75	14.20	14.34	9975700
2003-11-03	14.55	14.85	14.54	14.75	9404300
2003-11-04	14.75	14.86	14.40	14.64	7678600
2003-11-05	14.58	14.84	14.32	14.59	6427500
2003-11-06	14.60	14.63	14.16	14.40	9103700
2003-11-07	14.40	14.55	14.14	14.22	9537300
2003-11-10	14.08	14.09	13.40	13.45	17189800
2003-11-11	13.46	13.55	13.15	13.24	11878100
2003-11-12	14.18	14.18	13.33	13.60	9256700
2003-11-13	13.50	13.59	13.08	13.18	10974700
2003-11-14	13.20	13.36	12.90	13.04	10484500
2003-11-17	12.94	12.95	12.55	12.78	12646200
2003-11-18	12.85	12.93	12.50	12.52	11981500
2003-11-19	12.43	12.67	12.43	12.53	11004400
2003-11-20	12.54	12.93	12.45	12.58	11390500
2003-11-21	12.58	12.71	12.48	12.50	8915300
2003-11-24	12.78	12.84	12.56	12.82	8149800
2003-11-25	12.90	13.26	12.75	13.09	12163900
2003-11-26	13.19	13.28	13.00	13.04	6971300
2003-11-28	13.00	13.05	12.93	13.01	1978200
2003-12-01	13.20	13.22	12.95	13.05	6682900
2003-12-02	12.74	12.94	12.70	12.76	14444900
2003-12-03	12.86	12.93	12.40	12.41	16000500
2003-12-04	12.40	12.49	11.88	12.16	14197900
2003-12-05	11.98	12.38	11.90	12.12	9420400
2003-12-08	12.10	12.29	11.73	11.89	7950500
2003-12-09	12.00	12.06	11.54	11.56	10402600
2003-12-10	11.63	12.02	11.56	11.79	12122900
2003-12-11	11.80	12.14	11.79	12.00	10394900
2003-12-12	12.00	12.23	11.95	12.14	7181700
2003-12-15	12.40	12.40	11.46	11.52	11904300
2003-12-16	11.57	11.77	11.32	11.67	14718300
2003-12-17	11.85	11.87	11.28	11.50	12395500
2003-12-18	11.40	12.12	11.38	12.06	10123200
2003-12-19	12.05	12.33	11.84	12.33	12828600
2003-12-22	12.26	12.86	12.21	12.77	15992500
2003-12-23	12.79	13.27	12.77	13.16	15986400
2003-12-24	13.67	13.75	13.41	13.44	12863800
2003-12-26	13.61	13.64	13.45	13.52	3037900
2003-12-29	13.67	14.00	13.59	13.95	10285400
2003-12-30	13.95	13.95	13.65	13.73	7646600
2003-12-31	13.64	13.69	13.35	13.47	7426100
2004-01-02	13.72	13.89	13.64	13.74	6951300
2004-01-05	13.84	14.18	13.84	14.15	10725100
2004-01-06	14.19	14.59	14.14	14.54	13702000
2004-01-07	14.85	15.21	14.65	15.18	21337500
2004-01-08	15.25	15.58	15.18	15.47	16892700
2004-01-09	15.15	15.79	15.13	15.35	13080800
2004-01-12	15.35	15.49	15.06	15.28	12724900
2004-01-13	15.15	15.25	14.65	14.86	13418200
2004-01-14	14.88	15.00	14.55	14.87	9747700
2004-01-15	14.96	15.05	14.68	14.83	11584000
2004-01-16	14.85	14.99	14.74	14.96	7773800
2004-01-20	15.09	15.16	14.89	15.12	6780800
2004-01-21	15.00	15.15	14.75	15.01	6349000
2004-01-22	15.14	15.20	14.43	14.46	8100000
2004-01-23	14.30	14.90	14.30	14.71	8397900
2004-01-26	15.00	15.08	14.69	15.00	7336200
2004-01-27	15.58	16.05	15.40	15.71	22659200
2004-01-28	15.96	16.88	15.92	16.11	25583900
2004-01-29	16.39	17.08	15.63	15.97	18792900
2004-01-30	16.05	16.49	15.89	16.11	8848300
2004-02-02	16.36	16.49	15.93	15.99	10391200
2004-02-03	16.05	16.40	15.83	15.96	11672100
2004-02-04	15.80	15.93	15.50	15.73	9939800
2004-02-05	15.73	15.80	15.30	15.45	9785000
2004-02-06	15.38	16.19	15.37	16.15	9909600
2004-02-09	16.32	16.35	15.85	15.90	8283500
2004-02-10	15.90	16.32	15.70	16.21	7345000
2004-02-11	16.15	16.33	16.00	16.20	7506500
2004-02-12	16.07	16.40	15.80	15.84	9810000
2004-02-13	16.03	16.20	15.45	15.73	7262600
2004-02-17	16.00	16.18	15.75	16.04	6731200
2004-02-18	16.00	16.56	15.85	16.42	11196000
2004-02-19	16.65	16.87	16.10	16.14	10990400
2004-02-20	15.80	15.82	15.45	15.57	12600900
2004-02-23	15.59	15.65	14.91	15.08	10218300
2004-02-24	14.93	15.47	14.92	15.15	7282700
2004-02-25	15.10	15.35	15.10	15.25	5224700
2004-02-26	14.95	15.30	14.81	15.18	5911300
2004-02-27	15.34	15.43	15.01	15.04	7138600
2004-03-01	15.18	15.45	15.01	15.35	5852700
2004-03-02	15.93	16.24	15.65	15.83	13903900
2004-03-03	15.83	16.22	15.60	16.07	8809800
2004-03-04	16.15	16.35	16.05	16.29	6966100
2004-03-05	16.05	16.61	16.01	16.31	6783300
2004-03-08	16.31	16.36	15.45	15.47	7992000
2004-03-09	15.50	15.68	15.14	15.41	8513100
2004-03-10	15.34	15.63	14.56	14.62	12292900
2004-03-11	14.58	14.93	14.38	14.43	11173300
2004-03-12	14.75	14.99	14.45	14.71	9598100
2004-03-15	14.72	14.98	14.24	14.52	7651800
2004-03-16	14.80	14.91	14.60	14.85	9629900
2004-03-17	15.38	15.58	15.18	15.47	9872800
2004-03-18	15.49	15.94	15.40	15.81	10451300
2004-03-19	15.90	16.15	15.66	15.69	8932100
2004-03-22	15.70	15.83	15.21	15.42	10076800
2004-03-23	15.80	16.10	15.45	15.82	11861400
2004-03-24	15.82	16.20	15.69	15.81	15344000
2004-03-25	15.75	15.80	15.16	15.56	24402800
2004-03-26	15.60	16.27	15.44	15.91	12511000
2004-03-29	16.16	16.42	16.08	16.20	8492100
2004-03-30	16.05	16.35	15.95	16.31	7249600
2004-03-31	16.38	17.04	16.28	16.71	15037300
2004-04-01	16.71	17.09	16.65	16.90	14366000
2004-04-02	17.38	17.79	17.15	17.70	16371600
2004-04-05	17.82	18.25	17.76	17.96	20485300
2004-04-06	17.75	17.89	17.30	17.50	12219300
2004-04-07	17.50	17.52	17.08	17.29	19555800
2004-04-08	17.51	17.61	17.23	17.35	8305100
2004-04-12	17.60	17.73	17.05	17.19	7580300
2004-04-13	17.30	17.33	16.86	17.00	8815700
2004-04-14	16.60	16.75	16.07	16.49	17612100
2004-04-15	16.48	16.48	15.64	16.01	14255300
2004-04-16	16.00	16.04	15.65	15.91	8903200
2004-04-19	15.92	15.99	15.61	15.81	9257300
2004-04-20	15.90	16.28	15.37	15.37	13388400
2004-04-21	15.40	15.50	15.08	15.38	11161600
2004-04-22	15.40	15.60	15.14	15.40	7902800
2004-04-23	15.50	15.69	15.37	15.54	5263900
2004-04-26	15.83	15.83	15.43	15.47	7016700
2004-04-27	15.60	15.78	15.22	15.28	9059900
2004-04-28	14.41	14.83	14.24	14.28	21219300
2004-04-29	14.23	14.30	13.42	13.66	17675300
2004-04-30	13.85	13.97	13.46	13.62	7243900
2004-05-03	13.71	14.44	13.18	13.71	9818700
2004-05-04	13.76	13.85	13.46	13.71	9310200
2004-05-05	13.98	14.09	13.72	13.89	8548000
2004-05-06	14.17	14.21	13.91	14.14	11307100
2004-05-07	14.24	14.69	14.18	14.38	14087800
2004-05-10	14.38	14.43	14.08	14.30	9124300
2004-05-11	14.36	14.55	14.25	14.45	7217400
2004-05-12	14.27	14.39	13.62	14.06	9193300
2004-05-13	13.91	14.14	13.71	14.03	6345700
2004-05-14	14.10	14.18	13.76	13.86	7677300
2004-05-17	13.56	13.80	13.30	13.56	6547500
2004-05-18	13.76	13.85	13.61	13.66	4404200
2004-05-19	13.90	14.43	13.88	13.89	17722600
2004-05-20	13.94	14.08	13.44	13.50	10188400
2004-05-21	13.57	13.80	13.45	13.61	8123700
2004-05-24	13.75	13.93	13.66	13.74	5250900
2004-05-25	13.75	14.38	13.73	14.32	9196300
2004-05-26	14.39	14.77	14.28	14.62	7549000
2004-05-27	14.70	15.20	14.62	14.85	11375900
2004-05-28	14.97	15.04	14.78	15.03	4642500
2004-06-01	14.91	15.06	14.72	14.89	6213500
2004-06-02	14.89	14.95	14.53	14.75	5000800
2004-06-03	14.60	14.65	13.90	14.05	11825700
2004-06-04	14.30	14.74	14.30	14.52	9488200
2004-06-07	14.55	14.93	14.55	14.90	5066700
2004-06-08	14.91	14.94	14.65	14.89	6550000
2004-06-09	14.72	14.75	14.32	14.32	14249000
2004-06-10	14.52	14.56	14.10	14.20	10296200
2004-06-14	14.20	14.20	13.79	13.94	6767400
2004-06-15	14.17	14.23	13.93	14.06	6572600
2004-06-16	13.90	14.04	13.76	13.98	8262000
2004-06-17	13.93	13.93	13.51	13.64	8329400
2004-06-18	13.30	13.99	13.30	13.69	6326500
2004-06-21	13.75	13.98	13.67	13.73	6415200
2004-06-22	13.91	13.98	13.63	13.86	12712900
2004-06-23	13.96	14.59	13.92	14.46	17806800
2004-06-24	14.25	14.60	14.09	14.37	11314600
2004-06-25	14.60	14.88	14.50	14.77	9572700
2004-06-28	14.89	14.94	14.45	14.48	5908300
2004-06-29	14.49	15.39	14.48	15.24	10884800
2004-06-30	15.23	15.37	15.06	15.31	10146200
2004-07-01	15.30	15.30	14.82	14.97	7292900
2004-07-02	14.83	14.85	14.53	14.68	6616300
2004-07-06	14.20	14.45	13.96	14.12	10792400
2004-07-07	14.12	14.50	14.12	14.36	6275500
2004-07-08	14.25	14.44	14.08	14.12	7484900
2004-07-09	14.28	14.46	14.21	14.40	6758100
2004-07-12	14.12	14.12	13.72	13.95	7318700
2004-07-13	14.05	14.15	13.97	14.10	6175900
2004-07-14	13.50	13.86	13.21	13.41	18417700
2004-07-15	13.47	13.72	13.25	13.49	9775400
2004-07-16	13.60	13.67	13.21	13.23	8568100
2004-07-19	13.20	13.34	12.94	13.17	6215100
2004-07-20	13.25	13.67	13.20	13.60	10572600
2004-07-21	13.86	13.88	13.01	13.04	6563500
2004-07-22	13.01	13.63	13.01	13.51	7138400
2004-07-23	13.34	13.37	12.94	12.99	5418100
2004-07-26	13.09	13.20	12.71	12.84	4868800
2004-07-27	12.79	13.07	12.65	12.97	4975000
2004-07-28	12.81	13.03	12.56	12.88	6814200
2004-07-29	12.88	13.67	12.88	13.52	8987800
2004-07-30	13.40	13.64	13.19	13.53	4497100
2004-08-02	13.49	13.49	13.10	13.36	5469000
2004-08-03	13.30	13.31	12.90	12.96	6465000
2004-08-04	12.87	13.08	12.76	12.93	5592600
2004-08-05	12.93	13.05	12.72	12.73	4011200
2004-08-06	12.54	12.72	12.33	12.43	9359900
2004-08-09	12.30	12.31	12.06	12.20	7349900
2004-08-10	12.25	12.42	12.16	12.34	4932400
2004-08-11	12.13	12.13	11.50	11.75	10533300
2004-08-12	11.65	11.75	10.89	11.06	16216300
2004-08-13	10.97	11.19	10.89	11.11	7633900
2004-08-16	11.11	11.37	11.09	11.16	5769700
2004-08-17	11.29	11.40	11.03	11.13	8572500
2004-08-18	11.13	11.73	11.09	11.68	14023100
2004-08-19	11.67	11.80	11.43	11.47	9923500
2004-08-20	11.65	12.13	11.59	11.96	12749100
2004-08-23	12.03	12.35	11.97	12.16	6979400
2004-08-24	12.27	12.28	11.75	11.90	10240600
2004-08-25	11.91	12.17	11.69	12.03	7238500
2004-08-26	12.00	12.05	11.65	11.83	5049800
2004-08-27	11.90	12.05	11.78	11.88	2560000
2004-08-30	11.78	11.90	11.48	11.48	4874400
2004-08-31	11.59	11.64	11.12	11.51	6502700
2004-09-01	11.57	11.79	11.50	11.64	4778700
2004-09-02	11.61	11.68	11.26	11.65	6157600
2004-09-03	11.50	11.50	11.09	11.23	5066300
2004-09-07	11.33	11.41	11.00	11.12	6536300
2004-09-08	11.08	11.38	11.08	11.15	4329400
2004-09-09	11.38	11.72	11.15	11.52	14987700
2004-09-10	11.58	12.30	11.47	12.28	12973400
2004-09-13	12.28	12.54	12.07	12.30	10304500
2004-09-14	12.30	12.53	12.15	12.47	6979500
2004-09-15	12.40	12.40	12.05	12.10	8762600
2004-09-16	12.19	12.48	12.16	12.26	5782900
2004-09-17	12.49	12.81	12.39	12.76	10823200
2004-09-20	12.70	12.97	12.47	12.73	9648500
2004-09-21	12.80	12.90	12.64	12.76	7774200
2004-09-22	12.67	12.68	12.27	12.34	5565300
2004-09-23	12.30	12.62	12.26	12.48	4813900
2004-09-24	12.58	12.69	12.15	12.40	7704300
2004-09-27	12.30	12.48	12.23	12.32	5679900
2004-09-28	12.27	12.33	12.07	12.14	6322500
2004-09-29	12.10	12.39	12.04	12.10	9007100
2004-09-30	12.07	12.41	11.78	12.03	13259800
2004-10-01	12.18	12.43	12.15	12.36	14403400
2004-10-04	12.58	12.75	12.44	12.46	7523700
2004-10-05	12.48	12.60	12.37	12.44	9110400
2004-10-06	12.50	12.71	12.39	12.65	8874700
2004-10-07	12.60	12.82	12.37	12.43	8400000
2004-10-08	12.28	12.29	11.95	12.01	10064700
2004-10-11	11.75	11.95	11.60	11.90	9677000
2004-10-12	11.65	11.79	11.46	11.59	10803500
2004-10-13	11.78	11.85	11.59	11.64	6328900
2004-10-14	11.61	11.62	11.31	11.35	7779500
2004-10-15	11.45	11.46	11.28	11.38	4838000
2004-10-18	11.22	11.45	11.15	11.37	10261500
2004-10-19	11.54	11.73	11.46	11.51	8499700
2004-10-20	11.35	11.73	11.34	11.69	9469900
2004-10-21	11.69	11.98	11.54	11.85	7776100
2004-10-22	11.97	11.98	11.52	11.53	5454200
2004-10-25	11.53	11.74	11.43	11.71	6372500
2004-10-26	11.71	11.78	11.59	11.69	3615200
2004-10-27	11.55	12.18	11.55	12.14	6967900
2004-10-28	12.14	12.33	12.02	12.25	7147900
2004-10-29	12.20	12.35	12.07	12.18	3289300
2004-11-01	12.18	12.22	11.96	12.00	6692000
2004-11-02	11.92	12.05	11.70	11.81	12919100
2004-11-03	12.10	12.22	11.63	11.68	9390400
2004-11-04	11.68	11.81	11.55	11.74	12804500
2004-11-05	11.86	12.07	11.74	11.88	8029600
2004-11-08	11.95	12.12	11.90	11.95	3686200
2004-11-09	11.87	11.99	11.71	11.85	6026800
2004-11-10	11.86	11.86	11.38	11.50	8113900
2004-11-11	11.60	11.80	11.44	11.65	7126000
2004-11-12	11.83	12.03	11.69	12.01	8614900
2004-11-15	12.00	12.25	11.90	12.12	6555700
2004-11-16	12.10	12.10	11.90	11.95	4340700
2004-11-17	12.16	12.61	12.16	12.53	11480600
2004-11-18	12.27	12.32	12.08	12.17	9859800
2004-11-19	12.13	12.13	11.65	11.70	10161400
2004-11-22	11.70	11.70	11.35	11.42	10642500
2004-11-23	11.42	11.57	11.35	11.42	9479000
2004-11-24	11.52	11.61	11.41	11.48	5791100
2004-11-26	11.53	11.54	11.40	11.40	2167100
2004-11-29	11.49	11.54	11.16	11.19	7637500
2004-11-30	11.29	11.29	11.07	11.08	6998300
2004-12-01	11.12	11.53	11.10	11.44	11068700
2004-12-02	11.41	11.54	11.29	11.40	9889300
2004-12-03	11.58	11.74	11.46	11.54	10205300
2004-12-06	11.50	11.75	11.34	11.69	7137200
2004-12-07	11.69	11.77	11.33	11.40	7109300
2004-12-08	11.85	11.85	11.15	11.20	6560200
2004-12-09	11.05	11.24	10.95	11.15	11458000
2004-12-10	11.03	11.42	11.03	11.30	6284700
2004-12-13	11.48	11.63	11.34	11.54	7880100
2004-12-14	11.54	11.68	11.51	11.65	10189500
2004-12-15	11.71	11.91	11.65	11.84	10929300
2004-12-16	11.68	11.80	11.51	11.63	7049600
2004-12-17	11.42	11.63	11.24	11.31	7554000
2004-12-20	11.57	11.58	11.21	11.35	6051000
2004-12-21	11.41	11.55	11.33	11.54	6468600
2004-12-22	11.70	11.98	11.54	11.88	14946700
2004-12-23	11.70	11.86	11.52	11.80	7608200
2004-12-27	11.92	12.00	11.65	11.80	6424000
2004-12-28	11.84	11.99	11.80	11.97	5449300
2004-12-29	11.98	12.29	11.91	12.26	6807200
2004-12-30	12.27	12.43	12.24	12.29	5150700
2004-12-31	12.26	12.38	12.26	12.35	4384800
2005-01-03	12.38	12.44	11.90	12.00	6698700
2005-01-04	12.00	12.05	11.51	11.66	7710000
2005-01-05	11.55	11.73	11.46	11.53	5512800
2005-01-06	11.57	11.64	11.34	11.41	7517400
2005-01-07	11.57	11.62	11.30	11.46	9267700
2005-01-10	11.36	11.58	11.36	11.43	4103600
2005-01-11	11.33	11.36	11.05	11.09	8382900
2005-01-12	11.20	11.34	11.07	11.33	7553700
2005-01-13	11.28	11.35	11.12	11.17	5000000
2005-01-14	11.23	11.32	11.16	11.21	4325100
2005-01-18	11.15	11.28	11.10	11.20	7240200
2005-01-19	11.21	11.22	11.00	11.01	4431100
2005-01-20	10.97	11.14	10.90	11.02	7063800
2005-01-21	10.95	11.02	10.37	10.41	12832400
2005-01-24	10.42	10.50	10.05	10.06	10203600
2005-01-25	10.19	10.38	10.15	10.25	9478200
2005-01-26	10.35	10.38	10.12	10.31	6271300
2005-01-27	10.59	10.69	10.31	10.63	6525400
2005-01-28	10.74	10.75	10.25	10.36	6059400
2005-01-31	10.45	10.54	10.38	10.41	3692400
2005-02-01	10.59	10.73	10.51	10.70	5037600
2005-02-02	10.77	10.94	10.70	10.82	6190700
2005-02-03	10.81	10.86	10.63	10.85	6423800
2005-02-04	10.87	11.16	10.84	11.10	6326800
2005-02-07	11.08	11.41	11.06	11.32	8694900
2005-02-08	11.29	11.49	11.28	11.33	5440200
2005-02-09	11.32	11.35	11.07	11.23	6461800
2005-02-10	11.34	11.42	11.09	11.27	6079600
2005-02-11	11.27	11.92	11.16	11.73	9887500
2005-02-14	11.67	11.83	11.51	11.81	4733900
2005-02-15	11.87	12.15	11.70	11.92	8932700
2005-02-16	11.92	11.92	11.63	11.80	6853600
2005-02-17	11.79	11.79	11.46	11.50	7513600
2005-02-18	11.40	11.57	11.37	11.50	4759300
2005-02-22	11.33	11.82	11.33	11.46	7837500
2005-02-23	11.51	11.60	11.00	11.36	8259200
2005-02-24	11.41	11.57	11.28	11.57	4960800
2005-02-25	11.57	11.76	11.50	11.68	6061900
2005-02-28	11.58	11.79	11.44	11.50	5233300
2005-03-01	11.62	11.62	11.36	11.48	9364400
2005-03-02	11.48	11.48	11.20	11.42	10636500
2005-03-03	11.30	11.37	11.10	11.19	16870400
2005-03-04	11.18	11.18	10.73	10.76	21028300
2005-03-07	10.80	11.03	10.76	10.93	7060900
2005-03-08	10.83	11.00	10.55	10.58	9909500
2005-03-09	10.58	10.74	10.50	10.60	13328300
2005-03-10	10.65	10.71	10.56	10.69	7763100
2005-03-11	10.70	10.77	10.38	10.42	8010900
2005-03-14	10.40	10.44	10.28	10.39	7345800
2005-03-15	10.38	10.40	10.08	10.25	8649000
2005-03-16	10.20	10.51	10.15	10.38	9258800
2005-03-17	10.55	10.58	10.35	10.45	5687100
2005-03-18	10.46	10.54	10.25	10.29	4604700
2005-03-21	10.34	10.42	10.17	10.22	4308000
2005-03-22	10.26	10.35	10.08	10.10	5845600
2005-03-23	10.14	10.29	10.11	10.22	5322500
2005-03-24	10.31	10.40	10.20	10.23	3904900
2005-03-28	10.31	10.47	10.13	10.17	6756600
2005-03-29	10.16	10.23	10.04	10.12	11037200
2005-03-30	10.45	10.50	10.30	10.48	12999000
2005-03-31	10.49	10.49	10.30	10.34	5087900
2005-04-01	10.44	10.44	10.19	10.26	7425700
2005-04-04	10.22	10.24	10.05	10.09	5957000
2005-04-05	10.15	10.19	10.04	10.08	4867000
2005-04-06	10.14	10.22	10.06	10.07	4199500
2005-04-07	10.08	10.21	9.98	10.20	6605700
2005-04-08	10.20	10.29	10.15	10.20	4139500
2005-04-11	10.20	10.26	10.12	10.22	4309400
2005-04-12	10.20	10.23	10.00	10.19	4955400
2005-04-13	10.14	10.16	9.95	9.99	5261100
2005-04-14	10.03	10.03	9.71	9.77	7023700
2005-04-15	9.58	9.75	9.37	9.52	8773100
2005-04-18	9.57	9.66	9.50	9.62	5613900
2005-04-19	9.70	9.73	9.56	9.64	3656600
2005-04-20	9.78	9.80	9.37	9.44	7771900
2005-04-21	9.51	9.78	9.48	9.72	6724100
2005-04-22	9.73	9.73	9.32	9.41	5136300
2005-04-25	9.75	9.75	9.55	9.58	4944200
2005-04-26	9.67	9.79	9.55	9.55	7378400
2005-04-27	9.54	9.64	9.46	9.49	6552000
2005-04-28	9.48	9.71	9.46	9.57	5696300
2005-04-29	9.65	9.74	9.49	9.71	5272600
2005-05-02	9.72	9.80	9.65	9.66	3079100
2005-05-03	9.51	9.75	9.50	9.70	3935900
2005-05-04	9.50	10.08	9.50	10.08	8258800
2005-05-05	10.08	10.44	9.97	10.04	6316600
2005-05-06	10.20	10.20	10.03	10.13	4326600
2005-05-09	10.08	10.16	10.03	10.11	4920500
2005-05-10	10.11	10.14	9.96	10.00	3404800
2005-05-11	10.01	10.06	9.91	10.00	4491400
2005-05-12	10.03	10.23	10.00	10.16	4813000
2005-05-13	10.32	10.62	10.17	10.57	14830700
2005-05-16	10.61	10.63	10.40	10.41	4046700
2005-05-17	10.34	10.63	10.30	10.60	3723600
2005-05-18	10.60	10.74	10.42	10.54	11591100
2005-05-19	10.59	10.59	10.40	10.45	5629800
2005-05-20	10.48	10.56	10.31	10.54	5609700
2005-05-23	10.57	10.80	10.46	10.69	7346600
2005-05-24	10.60	10.86	10.60	10.84	6513800
2005-05-25	10.83	10.84	10.63	10.73	5803600
2005-05-26	10.73	11.11	10.73	11.03	8926700
2005-05-27	11.00	11.10	10.76	11.07	4155000
2005-05-31	11.10	11.15	10.93	10.98	5051000
2005-06-01	10.99	11.10	10.76	10.84	5523900
2005-06-02	10.84	11.06	10.81	11.05	5185400
2005-06-03	11.05	11.05	10.76	10.82	4153900
2005-06-06	10.60	10.64	10.48	10.60	5126500
2005-06-07	10.55	10.66	10.48	10.49	6935200
2005-06-08	10.53	10.81	10.52	10.68	8415200
2005-06-09	10.61	11.00	10.61	10.97	5309000
2005-06-10	10.99	11.00	10.84	10.90	4676500
2005-06-13	10.87	10.98	10.84	10.85	3821300
2005-06-14	10.86	11.05	10.73	10.76	7781500
2005-06-15	10.90	10.97	10.61	10.93	5418000
2005-06-16	10.96	11.17	10.91	10.95	6014700
2005-06-17	11.02	11.02	10.79	10.83	5058500
2005-06-20	10.83	10.85	10.65	10.66	3579100
2005-06-21	10.64	10.73	10.60	10.61	3881500
2005-06-22	10.62	10.69	10.55	10.60	3693200
2005-06-23	10.62	11.00	10.56	10.83	8693800
2005-06-24	10.83	10.84	10.45	10.58	9823100
2005-06-27	10.54	10.57	10.15	10.17	6451400
2005-06-28	10.18	10.40	10.18	10.25	4545500
2005-06-29	10.53	10.53	10.30	10.45	5646500
2005-06-30	10.38	10.45	10.19	10.21	4938800
2005-07-01	10.16	10.26	10.10	10.20	4487500
2005-07-05	10.21	10.55	10.12	10.50	7977100
2005-07-06	10.60	11.01	10.50	10.88	14316100
2005-07-07	10.84	10.94	10.70	10.85	9545800
2005-07-08	11.00	11.47	10.93	11.42	11473800
2005-07-11	11.52	11.78	11.50	11.73	13390200
2005-07-12	11.76	11.90	11.66	11.82	11640900
2005-07-13	11.84	11.87	11.67	11.81	8220700
2005-07-14	11.89	12.02	11.86	11.90	7543100
2005-07-15	11.99	11.99	11.76	11.92	6187800
2005-07-18	11.84	11.97	11.76	11.91	4432600
2005-07-19	11.96	12.20	11.93	12.17	7012900
2005-07-20	12.04	12.25	11.96	12.22	6234700
2005-07-21	12.20	12.41	12.07	12.12	5742700
2005-07-22	12.08	12.14	11.85	11.93	5660800
2005-07-25	11.95	11.98	11.68	11.72	5060900
2005-07-26	11.75	11.95	11.62	11.90	7397500
2005-07-27	11.94	11.96	11.72	11.91	5561200
2005-07-28	11.95	12.15	11.77	12.00	5084300
2005-07-29	11.94	11.95	11.76	11.88	4525200
2005-08-01	12.10	12.18	12.01	12.18	6555200
2005-08-02	12.22	12.39	12.14	12.21	5426500
2005-08-03	12.22	12.22	12.02	12.16	4048000
2005-08-04	12.02	12.10	11.85	11.90	4958800
2005-08-05	11.90	11.90	11.65	11.86	5837300
2005-08-08	11.89	11.95	11.55	11.56	5465600
2005-08-09	11.68	11.75	11.51	11.54	5924300
2005-08-10	11.61	11.61	11.21	11.25	11947700
2005-08-11	11.28	11.38	11.22	11.30	8850400
2005-08-12	11.29	11.29	11.10	11.11	4665900
2005-08-15	11.06	11.54	11.06	11.35	5836100
2005-08-16	11.33	11.33	11.05	11.09	6534000
2005-08-17	11.14	11.45	11.14	11.23	6101200
2005-08-18	11.15	11.20	10.97	11.10	7075600
2005-08-19	11.20	11.36	11.12	11.15	3965600
2005-08-22	11.20	11.40	11.18	11.25	4724300
2005-08-23	11.24	11.32	11.07	11.10	4271800
2005-08-24	11.10	11.25	10.98	11.16	6396900
2005-08-25	11.20	11.36	11.19	11.35	4559600
2005-08-26	11.30	11.36	11.12	11.18	3123500
2005-08-29	11.13	11.25	11.05	11.16	2554600
2005-08-30	11.15	11.31	11.08	11.31	4379300
2005-08-31	11.30	12.05	11.28	11.91	13902600
2005-09-01	11.90	11.93	11.56	11.62	9023100
2005-09-02	11.68	11.71	11.51	11.67	6590000
2005-09-06	11.74	12.26	11.74	12.20	10797200
2005-09-07	12.22	12.54	12.11	12.16	10898500
2005-09-08	12.19	12.46	12.12	12.40	9023000
2005-09-09	12.50	12.60	12.20	12.49	6301400
2005-09-12	12.41	12.66	12.30	12.59	7610300
2005-09-13	12.62	12.75	12.60	12.68	6654500
2005-09-14	12.66	13.29	12.66	13.23	21871500
2005-09-15	13.18	13.19	12.75	12.87	15650700
2005-09-16	12.89	13.06	12.67	12.81	8969500
2005-09-19	12.71	12.76	12.36	12.46	8954500
2005-09-20	12.48	12.63	12.26	12.32	6672200
2005-09-21	12.32	12.46	12.16	12.24	7824300
2005-09-22	12.34	12.35	11.83	12.06	12258800
2005-09-23	12.04	12.22	11.90	12.15	8038100
2005-09-26	12.44	12.45	11.99	12.10	6736700
2005-09-27	12.08	12.15	11.72	11.74	8161400
2005-09-28	11.90	12.03	11.70	11.74	5388000
2005-09-29	11.76	12.20	11.60	12.19	10066600
2005-09-30	13.00	13.47	12.77	13.30	46194000
2005-10-03	13.37	13.76	13.23	13.64	19456100
2005-10-04	13.55	13.60	13.26	13.33	9462300
2005-10-05	13.33	13.33	12.75	12.80	13812000
2005-10-06	12.88	13.15	12.75	12.95	13167000
2005-10-07	13.05	13.26	12.83	13.18	8019900
2005-10-10	13.26	13.26	12.75	12.77	8852800
2005-10-11	12.80	12.84	12.42	12.54	12400100
2005-10-12	12.55	12.84	12.37	12.74	11078200
2005-10-13	12.64	13.20	12.52	13.11	11549400
2005-10-14	13.02	13.25	12.80	12.87	10196700
2005-10-17	12.97	13.05	12.83	13.01	5540300
2005-10-18	12.95	13.16	12.84	13.07	6415500
2005-10-19	12.72	12.91	12.39	12.88	13824300
2005-10-20	12.92	13.05	12.72	12.81	6570500
2005-10-21	13.07	13.07	12.59	12.67	12984000
2005-10-24	12.67	12.68	12.42	12.51	10754400
2005-10-25	12.51	12.69	12.49	12.65	10852600
2005-10-26	12.94	12.97	12.67	12.75	23283500
2005-10-27	12.75	12.80	12.58	12.62	12579000
2005-10-28	12.70	12.78	12.48	12.67	11464200
2005-10-31	12.94	13.14	12.74	12.99	12176500
2005-11-01	12.99	13.05	12.79	13.00	11952500
2005-11-02	13.15	13.35	12.96	13.27	18384700
2005-11-03	13.40	13.93	13.40	13.87	25025600
2005-11-04	13.96	14.04	13.66	13.92	9202400
2005-11-07	14.09	14.09	13.58	13.88	6707600
2005-11-08	13.69	13.86	13.59	13.71	7232800
2005-11-09	13.71	13.86	13.59	13.80	5504700
2005-11-10	13.84	13.90	13.55	13.78	5000000
2005-11-11	13.78	13.79	13.42	13.65	7070800
2005-11-14	13.36	13.50	13.29	13.33	10294800
2005-11-15	13.34	13.62	13.33	13.36	6834700
2005-11-16	13.35	13.52	13.30	13.43	6078500
2005-11-17	13.50	13.77	13.45	13.76	7551600
2005-11-18	13.80	14.20	13.80	14.18	13272300
2005-11-21	14.54	14.67	13.95	14.20	18831500
2005-11-22	14.51	14.74	14.40	14.67	24328600
2005-11-23	14.77	14.82	14.39	14.49	9927200
2005-11-25	14.64	14.75	14.47	14.59	4332800
2005-11-28	14.60	14.74	14.30	14.38	8501700
2005-11-29	14.44	14.45	13.88	13.92	11640700
2005-11-30	14.00	14.36	14.00	14.26	8676800
2005-12-01	14.44	14.63	14.42	14.49	7935500
2005-12-02	14.50	14.52	14.29	14.37	7681000
2005-12-05	14.40	14.40	14.21	14.30	4787200
2005-12-06	14.14	14.28	13.96	13.99	10780500
2005-12-07	13.94	13.97	13.52	13.66	11282200
2005-12-08	13.65	13.66	12.96	13.13	20049200
2005-12-09	13.13	13.48	13.13	13.41	10914300
2005-12-12	13.53	13.80	13.49	13.80	9823200
2005-12-13	13.71	13.94	13.55	13.84	7947900
2005-12-14	13.78	13.88	13.48	13.53	10429100
2005-12-15	13.46	13.76	13.40	13.55	8931000
2005-12-16	13.62	13.71	13.47	13.67	6728700
2005-12-19	13.64	13.91	13.55	13.65	10211400
2005-12-20	13.59	13.74	13.36	13.71	10006100
2005-12-21	13.88	14.15	13.85	14.14	11015600
2005-12-22	13.57	13.93	13.56	13.64	15428500
2005-12-23	13.55	13.69	13.54	13.65	4163000
2005-12-27	13.65	13.76	13.42	13.47	4583700
2005-12-28	13.46	13.54	13.25	13.45	7650800
2005-12-29	13.32	13.44	13.23	13.27	4151200
2005-12-30	13.20	13.34	13.12	13.31	4105700
2006-01-03	13.48	13.60	13.34	13.51	9705200
2006-01-04	13.75	14.14	13.64	14.05	12893700
2006-01-05	14.02	14.20	13.90	14.18	11511200
2006-01-06	14.41	14.60	14.23	14.47	10694100
2006-01-09	14.45	14.81	14.43	14.70	6825300
2006-01-10	14.50	14.58	14.28	14.57	7551700
2006-01-11	14.69	14.81	14.54	14.75	8218100
2006-01-12	14.80	14.82	14.36	14.57	8595700
2006-01-13	14.66	14.66	14.30	14.51	7570600
2006-01-17	14.15	14.31	13.91	13.97	15535200
2006-01-18	13.73	14.10	13.68	14.06	10673500
2006-01-19	14.21	14.40	14.07	14.33	7601500
2006-01-20	14.34	14.34	13.77	14.01	13473800
2006-01-23	14.04	14.30	14.02	14.18	7491000
2006-01-24	14.18	14.51	14.09	14.10	10725100
2006-01-25	14.13	14.21	14.00	14.11	6820800
2006-01-26	14.23	14.49	14.14	14.35	7493800
2006-01-27	14.40	14.74	14.36	14.70	10434000
2006-01-30	14.67	14.96	14.66	14.93	6337900
2006-01-31	14.83	14.89	14.65	14.68	5470200
2006-02-01	14.58	15.03	14.50	15.02	9249200
2006-02-02	15.00	15.35	14.83	14.95	12823600
2006-02-03	14.76	15.03	14.61	14.89	10687100
2006-02-06	15.36	16.14	15.30	16.01	19688400
2006-02-07	16.01	16.46	15.95	16.36	20044800
2006-02-08	16.39	16.51	16.15	16.35	17726200
2006-02-09	16.25	16.50	16.19	16.26	12001800
2006-02-10	16.26	16.52	15.85	16.40	10742200
2006-02-13	16.35	16.36	16.04	16.19	7041000
2006-02-14	16.19	16.77	16.09	16.63	12805000
2006-02-15	16.55	16.79	16.35	16.78	12201600
2006-02-16	16.85	17.07	16.80	16.99	11543800
2006-02-17	17.15	17.15	16.59	16.65	8272500
2006-02-21	16.58	16.59	15.92	16.08	10682100
2006-02-22	16.08	16.37	15.79	16.31	10907500
2006-02-23	16.32	16.34	15.71	15.75	13781100
2006-02-24	15.75	16.05	15.62	15.88	9192000
2006-02-27	15.82	15.82	15.36	15.65	13744600
2006-02-28	15.65	15.81	15.42	15.51	10496900
2006-03-01	15.61	16.09	15.55	15.95	13691500
2006-03-02	15.77	16.08	15.52	15.85	9328900
2006-03-03	15.76	16.23	15.62	15.89	9089500
2006-03-06	16.08	16.20	15.48	15.60	6812300
2006-03-07	15.60	15.65	14.95	14.98	15312600
2006-03-08	14.56	14.98	14.42	14.87	28225200
2006-03-09	14.86	15.24	14.51	14.52	12412100
2006-03-10	14.80	14.84	14.40	14.47	12224900
2006-03-13	14.60	14.95	14.55	14.78	9402700
2006-03-14	14.65	15.15	14.61	15.08	9816500
2006-03-15	15.14	15.19	14.85	15.01	11688500
2006-03-16	15.02	15.04	14.57	14.59	13208900
2006-03-17	14.59	14.96	14.43	14.77	9344400
2006-03-20	14.80	14.98	14.75	14.82	12571800
2006-03-21	14.81	15.39	14.66	15.00	12332000
2006-03-22	14.55	14.75	14.35	14.55	15075500
2006-03-23	14.45	14.91	14.42	14.43	12085000
2006-03-24	14.50	14.53	14.32	14.47	8786500
2006-03-27	14.47	14.91	14.46	14.77	7493000
2006-03-28	14.75	14.75	14.41	14.43	10767600
2006-03-29	14.46	14.94	14.45	14.89	8156600
2006-03-30	14.99	15.09	14.70	14.82	8706100
2006-03-31	14.82	14.98	14.67	14.72	10922900
2006-04-03	14.94	15.55	14.85	15.45	13546100
2006-04-04	15.50	15.76	15.41	15.64	10128300
2006-04-05	15.58	15.95	15.36	15.56	12339900
2006-04-06	15.80	16.13	15.54	15.58	13618200
2006-04-07	15.68	15.85	15.20	15.25	13062000
2006-04-10	15.32	15.37	14.80	14.91	12540700
2006-04-11	15.14	15.40	15.02	15.10	17372400
2006-04-12	15.25	15.81	15.17	15.32	21542800
2006-04-13	15.26	15.46	14.99	15.04	11498100
2006-04-17	15.13	15.54	14.90	15.12	11819900
2006-04-18	15.64	16.07	15.49	16.03	19126300
2006-04-19	16.08	16.51	16.02	16.50	13865300
2006-04-20	16.55	16.92	16.38	16.80	12817600
2006-04-21	16.85	16.85	16.25	16.40	11491700
2006-04-24	16.39	16.44	16.09	16.40	9474700
2006-04-25	16.41	16.49	16.06	16.47	6228400
2006-04-26	16.47	16.84	16.42	16.80	12305900
2006-04-27	16.65	17.42	16.57	17.40	15273200
2006-04-28	17.02	17.34	16.90	16.97	13412500
2006-05-01	16.97	17.10	16.73	16.74	8107700
2006-05-02	16.83	16.89	16.65	16.75	6491800
2006-05-03	16.75	16.84	16.58	16.73	7646600
2006-05-04	16.85	17.02	16.80	16.96	5963200
2006-05-05	17.04	17.12	16.85	17.05	7734400
2006-05-08	17.15	17.47	17.09	17.24	5104000
2006-05-09	17.20	17.49	17.05	17.25	7976200
2006-05-10	17.18	17.19	16.24	16.61	14257700
2006-05-11	16.61	16.65	15.97	16.11	9261400
2006-05-12	15.97	16.21	15.73	15.81	9161500
2006-05-15	15.72	16.04	15.57	15.83	7572200
2006-05-16	15.91	16.07	15.60	15.97	7381500
2006-05-17	15.92	16.11	15.60	15.63	6652700
2006-05-18	15.64	15.85	15.35	15.36	5756400
2006-05-19	15.70	15.88	15.45	15.77	11490300
2006-05-22	15.58	15.60	15.24	15.56	8357700
2006-05-23	15.70	15.93	15.22	15.24	10208900
2006-05-24	15.25	15.55	15.10	15.46	11649100
2006-05-25	15.71	16.25	15.57	16.17	9550700
2006-05-26	16.17	16.53	16.02	16.37	8490800
2006-05-30	16.30	16.40	16.00	16.06	6353000
2006-05-31	16.18	16.67	16.10	16.56	14076900
2006-06-01	16.39	16.96	16.30	16.87	14125600
2006-06-02	16.87	16.88	16.30	16.46	14013000
2006-06-05	16.55	16.65	16.02	16.03	11984300
2006-06-06	16.03	16.38	15.91	16.26	11423200
2006-06-07	16.40	16.40	15.75	15.82	10129700
2006-06-08	15.93	15.95	15.01	15.53	21487800
2006-06-09	15.68	15.95	15.41	15.53	9315100
2006-06-12	15.53	15.71	15.07	15.14	8056700
2006-06-13	15.10	15.30	14.81	14.85	13568100
2006-06-14	15.00	15.40	14.95	15.26	12950300
2006-06-15	15.31	16.05	15.28	16.04	8983200
2006-06-16	16.07	16.38	15.88	16.35	18182500
2006-06-19	16.44	16.48	15.67	15.89	9350100
2006-06-20	15.88	16.11	15.65	15.97	7375000
2006-06-21	15.93	16.71	15.93	15.95	14329100
2006-06-22	16.13	16.39	15.95	16.18	11582800
2006-06-23	16.10	16.61	16.05	16.42	7998800
2006-06-26	16.46	16.69	16.21	16.68	6635100
2006-06-27	16.73	16.74	15.77	16.03	7629700
2006-06-28	16.04	16.25	15.60	15.96	10826600
2006-06-29	15.65	15.75	14.83	15.12	24240400
2006-06-30	15.01	15.30	14.84	15.06	11800600
2006-07-03	15.06	15.41	14.95	15.40	7429600
2006-07-05	15.40	15.47	14.95	15.00	11625500
2006-07-06	15.04	15.32	15.04	15.31	6958300
2006-07-07	15.16	15.25	14.80	14.86	9143100
2006-07-10	14.88	15.04	14.33	14.53	7734000
2006-07-11	14.47	15.13	14.35	15.07	9465100
2006-07-12	15.11	15.20	14.72	14.81	9721200
2006-07-13	14.69	14.69	14.27	14.32	9881900
2006-07-14	14.40	14.52	14.03	14.40	9645500
2006-07-17	14.36	14.62	14.14	14.21	4926600
2006-07-18	14.23	14.66	14.23	14.55	9868100
2006-07-19	14.65	15.14	14.55	14.97	8183100
2006-07-20	15.25	15.25	14.45	14.53	11111300
2006-07-21	14.00	14.52	13.98	14.15	7938000
2006-07-24	14.22	14.57	14.10	14.35	6421500
2006-07-25	14.44	15.06	14.37	15.04	8468500
2006-07-26	15.00	15.51	14.79	15.33	6951000
2006-07-27	15.59	15.90	15.32	15.49	10591000
2006-07-28	15.47	15.87	15.32	15.82	5318100
2006-07-31	15.61	15.89	15.57	15.59	4255100
2006-08-01	15.51	15.53	15.15	15.38	5428100
2006-08-02	15.45	15.72	15.36	15.67	4401000
2006-08-03	15.67	16.00	15.50	15.80	5616300
2006-08-04	16.00	16.12	15.41	15.74	6530000
2006-08-07	15.60	15.80	15.37	15.51	4573500
2006-08-08	15.49	15.87	15.36	15.45	5380600
2006-08-09	15.84	15.95	15.56	15.57	5991700
2006-08-10	15.59	16.07	15.52	16.00	5974000
2006-08-11	15.87	16.05	15.62	15.74	4899700
2006-08-14	15.86	16.05	15.73	15.79	3623500
2006-08-15	16.03	16.50	15.93	16.42	9020600
2006-08-16	16.45	16.76	16.19	16.70	6429000
2006-08-17	16.40	16.68	16.36	16.61	10240900
2006-08-18	16.57	16.61	16.24	16.55	4971100
2006-08-21	16.45	16.45	16.13	16.32	3140500
2006-08-22	16.32	16.39	16.07	16.18	6313300
2006-08-23	16.07	16.40	15.75	16.00	7457000
2006-08-24	16.18	16.18	15.78	16.02	6051200
2006-08-25	16.03	16.35	15.96	16.26	6074700
2006-08-28	16.34	16.62	16.30	16.55	5358500
2006-08-29	16.55	17.28	16.55	17.24	12406000
2006-08-30	17.24	17.59	17.12	17.52	9280600
2006-08-31	17.47	17.49	17.16	17.28	9585300
2006-09-01	17.38	17.49	17.00	17.32	8125400
2006-09-05	17.31	17.60	17.12	17.37	7491200
2006-09-06	17.35	17.36	16.88	16.90	5883700
2006-09-07	16.89	17.17	16.70	16.94	6312400
2006-09-08	17.45	17.97	17.25	17.88	12914300
2006-09-11	18.08	18.59	17.71	18.57	16702600
2006-09-12	18.60	18.65	18.33	18.47	19741500
2006-09-13	18.39	18.43	17.83	18.00	20416700
2006-09-14	18.03	18.03	17.66	17.77	12608300
2006-09-15	18.08	18.21	17.92	18.07	12214500
2006-09-18	18.14	18.50	18.03	18.13	12207900
2006-09-19	17.71	17.84	17.46	17.74	11533000
2006-09-20	17.90	18.00	17.56	17.63	11841400
2006-09-21	17.64	18.02	17.52	17.74	11249200
2006-09-22	17.63	17.65	17.21	17.46	9502000
2006-09-25	17.51	17.93	16.95	17.88	10859200
2006-09-26	17.70	17.81	17.47	17.73	12530000
2006-09-27	17.74	17.95	17.50	17.60	7005400
2006-09-28	17.60	17.65	17.09	17.44	12908400
2006-09-29	17.63	17.66	17.34	17.40	7863400
2006-10-02	17.51	17.86	17.36	17.50	9113800
2006-10-03	17.46	17.57	17.08	17.48	8584700
2006-10-04	17.52	18.17	17.46	18.08	16467700
2006-10-05	17.99	18.03	17.28	17.54	25152400
2006-10-06	16.01	16.13	15.03	15.14	61093300
2006-10-09	15.18	15.43	15.09	15.32	18416300
2006-10-10	15.51	15.51	15.13	15.15	15467200
2006-10-11	15.20	15.40	15.07	15.17	13562900
2006-10-12	15.38	15.38	14.94	15.13	15802100
2006-10-13	15.19	15.24	15.03	15.06	14572000
2006-10-16	15.13	15.36	14.94	15.28	14814600
2006-10-17	15.11	15.24	14.47	14.56	20964600
2006-10-18	14.73	14.75	14.24	14.48	15763800
2006-10-19	14.49	14.59	14.35	14.47	10741500
2006-10-20	14.49	14.49	14.20	14.27	9645400
2006-10-23	14.29	14.60	14.26	14.41	10641500
2006-10-24	14.41	14.47	14.22	14.29	11384600
2006-10-25	14.39	14.57	14.30	14.52	7142600
2006-10-26	14.51	14.82	14.41	14.74	8682700
2006-10-27	14.70	14.72	14.14	14.17	13648900
2006-10-30	14.24	14.49	14.20	14.40	8159000
2006-10-31	14.41	14.58	14.34	14.45	7114000
2006-11-01	14.41	14.55	14.15	14.18	10404500
2006-11-02	14.24	14.25	13.87	13.89	11181000
2006-11-03	13.98	14.04	13.76	13.98	7489000
2006-11-06	14.00	14.44	13.91	14.32	9509300
2006-11-07	14.46	14.51	14.26	14.30	9456900
2006-11-08	14.30	14.30	13.95	14.00	13577600
2006-11-09	14.05	14.15	13.51	13.57	17282100
2006-11-10	13.66	14.03	13.61	14.01	13991400
2006-11-13	13.95	14.38	13.92	14.21	18237100
2006-11-14	14.50	14.99	14.36	14.95	22178600
2006-11-15	15.07	15.26	14.75	14.83	17603700
2006-11-16	14.88	15.00	14.60	14.74	10655200
2006-11-17	14.67	14.70	14.39	14.57	10983200
2006-11-20	14.50	14.55	14.26	14.48	13620800
2006-11-21	14.48	14.85	14.42	14.60	15422800
2006-11-22	14.74	15.10	14.73	15.01	12097000
2006-11-24	14.80	14.95	14.78	14.79	4287900
2006-11-27	14.90	15.16	14.48	14.56	16177500
2006-11-28	14.58	14.62	14.34	14.50	11358600
2006-11-29	14.72	15.04	14.42	14.43	17645000
2006-11-30	14.43	14.84	14.40	14.60	9993100
2006-12-01	14.67	14.72	14.32	14.47	9317600
2006-12-04	14.56	14.68	14.33	14.56	10066200
2006-12-05	14.55	15.05	14.52	14.93	17131400
2006-12-06	14.88	14.95	14.76	14.84	7635400
2006-12-07	14.86	14.99	14.53	14.60	9162300
2006-12-08	14.71	14.75	14.42	14.64	8547800
2006-12-11	14.64	14.64	14.18	14.22	17001200
2006-12-12	14.20	14.22	13.87	13.91	13593200
2006-12-13	13.82	13.87	13.62	13.70	12934600
2006-12-14	13.88	14.10	13.78	13.80	11477700
2006-12-15	13.91	14.01	13.59	13.70	14853000
2006-12-18	13.70	13.71	13.44	13.53	13202300
2006-12-19	13.42	13.42	13.12	13.35	20860700
2006-12-20	13.55	13.65	13.45	13.47	13591900
2006-12-21	13.50	13.80	13.44	13.49	15322600
2006-12-22	14.19	14.30	13.87	13.94	22145900
2006-12-26	14.08	14.12	13.89	13.97	8097700
2006-12-27	13.97	14.14	13.93	14.09	8569500
2006-12-28	14.15	14.15	13.95	14.02	7835200
2006-12-29	13.96	14.12	13.93	13.96	5577500
2007-01-03	14.14	14.31	13.91	14.03	11198100
2007-01-04	13.85	14.03	13.65	13.79	18520700
2007-01-05	13.68	13.68	13.52	13.58	11595200
2007-01-08	13.67	13.85	13.59	13.74	9843900
2007-01-09	13.73	13.75	13.60	13.67	8926300
2007-01-10	13.58	14.15	13.58	14.07	15015300
2007-01-11	14.10	14.29	13.86	13.88	16424000
2007-01-12	13.95	14.30	13.85	14.23	14848800
2007-01-16	14.17	14.21	13.82	13.92	11515900
2007-01-17	13.91	13.94	13.60	13.68	9113400
2007-01-18	13.62	13.62	13.19	13.25	16203800
2007-01-19	13.29	13.35	13.07	13.27	10784800
2007-01-22	13.30	13.35	13.03	13.07	10473800
2007-01-23	13.11	13.21	12.85	12.91	13817700
2007-01-24	13.14	13.33	13.05	13.29	13344800
2007-01-25	13.28	13.36	13.06	13.15	9304800
2007-01-26	13.14	13.32	12.99	13.20	15092300
2007-01-29	13.26	13.28	13.02	13.03	10824200
2007-01-30	13.06	13.12	12.93	12.99	8849700
2007-01-31	12.95	12.97	12.79	12.95	9407300
2007-02-01	12.91	13.00	12.79	12.85	11875800
2007-02-02	12.88	13.25	12.83	13.16	18949700
2007-02-05	13.04	13.25	12.98	13.12	14168200
2007-02-06	13.06	13.10	12.96	13.02	12608600
2007-02-07	13.10	13.21	12.93	12.97	15751400
2007-02-08	12.84	12.97	12.80	12.90	7807000
2007-02-09	12.95	13.10	12.40	12.56	23583500
2007-02-12	12.31	12.48	12.23	12.27	10903907
2007-02-13	12.25	12.33	12.12	12.21	10980357
2007-02-14	12.21	12.71	12.21	12.56	25969819
2007-02-15	12.52	12.63	12.45	12.51	11551400
2007-02-16	12.49	12.51	12.29	12.32	10487400
2007-02-20	12.23	12.31	12.08	12.10	16820900
2007-02-21	12.05	12.08	11.90	11.97	20654500
2007-02-22	12.07	12.18	12.02	12.16	11612500
2007-02-23	12.09	12.48	12.03	12.38	17846600
2007-02-26	12.51	12.51	12.23	12.34	10187829
2007-02-27	12.14	12.23	11.84	11.90	18212300
2007-02-28	11.96	11.96	11.76	11.86	15795900
2007-03-01	11.75	12.12	11.52	11.86	20925279
2007-03-02	11.79	12.16	11.74	11.83	18246100
2007-03-05	11.70	11.96	11.59	11.67	13182500
2007-03-06	11.89	11.89	11.57	11.71	16685700
2007-03-07	11.62	11.67	11.41	11.44	12997700
2007-03-08	11.57	11.59	11.27	11.33	15147200
2007-03-09	11.48	11.53	11.34	11.42	13472400
2007-03-12	11.36	11.44	11.27	11.40	10733100
2007-03-13	11.31	11.51	11.23	11.26	13573400
2007-03-14	11.50	11.71	11.32	11.59	26870100
2007-03-15	11.58	11.72	11.48	11.56	7896118
2007-03-16	11.56	11.70	11.40	11.44	9127300
2007-03-19	11.46	11.55	11.22	11.27	16629100
2007-03-20	11.26	11.35	11.22	11.27	9288230
2007-03-21	11.40	11.73	11.27	11.60	21235000
2007-03-22	11.65	11.65	11.47	11.62	15443550
2007-03-23	11.62	11.64	11.56	11.59	13833640
2007-03-26	11.60	11.77	11.54	11.61	15852490
2007-03-27	11.60	12.05	11.59	12.01	24897725
2007-03-28	11.89	12.11	11.83	12.01	22885200
2007-03-29	12.10	12.20	11.73	11.84	22557736
2007-03-30	11.89	12.17	11.88	12.08	16560966
2007-04-02	12.13	12.24	12.11	12.13	20996141
2007-04-03	12.17	12.25	12.15	12.23	20225160
2007-04-04	12.24	12.24	11.89	12.07	39905850
2007-04-05	12.15	12.15	11.45	11.51	65275000
2007-04-09	11.50	11.50	11.13	11.18	34593654
2007-04-10	11.16	11.24	11.00	11.22	28108359
2007-04-11	11.30	11.48	11.08	11.30	35328319
2007-04-12	11.25	11.46	11.15	11.45	27158911
2007-04-13	11.47	11.47	11.23	11.26	18253403
2007-04-16	11.37	11.37	11.02	11.07	28469644
2007-04-17	11.07	11.09	10.88	10.95	28843242
2007-04-18	10.95	11.21	10.92	11.10	16598928
2007-04-19	10.98	11.19	10.96	11.13	14358082
2007-04-20	11.19	11.28	11.02	11.19	17060585
2007-04-23	11.22	11.29	11.19	11.21	17220786
2007-04-24	11.25	11.71	11.18	11.59	30833813
2007-04-25	11.66	11.81	11.46	11.77	21029754
2007-04-26	11.93	12.16	11.77	11.97	28337658
2007-04-27	11.90	11.92	11.66	11.69	15939748
2007-04-30	11.75	11.76	11.41	11.47	14904921
2007-05-01	11.40	11.42	11.13	11.35	18324978
2007-05-02	11.32	11.51	11.26	11.45	9989014
2007-05-03	11.41	11.47	11.31	11.39	9622990
2007-05-04	11.44	12.06	11.42	11.91	24537517
2007-05-07	11.94	12.09	11.74	11.96	15469709
2007-05-08	11.87	12.00	11.76	11.86	10666888
2007-05-09	11.87	12.46	11.81	12.36	22916882
2007-05-10	12.30	12.36	12.12	12.13	16388194
2007-05-11	12.12	12.40	11.97	12.32	20278958
2007-05-14	12.38	12.66	12.23	12.29	11460604
2007-05-15	12.25	12.29	11.84	12.07	22672634
2007-05-16	12.05	12.22	11.98	12.14	13141495
2007-05-17	11.86	11.94	11.50	11.50	46664083
2007-05-18	11.50	11.53	11.37	11.47	59008162
2007-05-21	11.50	11.63	11.38	11.45	31138685
2007-05-22	11.49	11.52	11.21	11.38	20263060
2007-05-23	11.48	11.62	11.47	11.53	27936921
2007-05-24	11.72	12.05	11.57	11.81	50456162
2007-05-25	11.98	12.03	11.86	11.97	21384567
2007-05-29	12.18	12.19	11.75	11.96	25118736
2007-05-30	11.83	11.97	11.68	11.90	20717194
2007-05-31	11.92	12.24	11.78	12.18	32862300
2007-06-01	12.30	12.85	12.30	12.60	59341836
2007-06-04	12.47	12.75	12.39	12.57	20842282
2007-06-05	12.57	12.59	12.15	12.45	25717740
2007-06-06	12.33	12.39	12.13	12.24	27556075
2007-06-07	12.15	12.30	11.89	11.94	21259220
2007-06-08	12.02	12.38	11.91	12.35	20682939
2007-06-11	12.30	12.36	11.95	11.99	17024210
2007-06-12	11.94	12.14	11.73	11.96	26716466
2007-06-13	12.06	12.12	11.80	11.94	24115312
2007-06-14	12.14	12.42	12.10	12.23	24904892
2007-06-15	12.37	12.63	12.27	12.58	25503400
2007-06-18	12.65	12.65	12.44	12.55	13981332
2007-06-19	12.48	12.64	12.37	12.44	15403650
2007-06-20	12.72	13.08	12.70	12.72	31863850
2007-06-21	12.92	13.26	12.80	13.24	31589198
2007-06-22	13.12	13.23	12.81	12.83	22684726
2007-06-25	12.82	12.92	12.52	12.65	21185744
2007-06-26	12.71	12.71	12.32	12.45	23220200
2007-06-27	12.45	12.70	12.39	12.66	26000270
2007-06-28	12.82	12.90	12.37	12.41	32667738
2007-06-29	12.49	12.75	12.45	12.53	31815394
2007-07-02	12.70	12.70	12.34	12.48	17361092
2007-07-03	12.49	12.78	12.48	12.69	9734116
2007-07-05	12.80	12.87	12.71	12.80	15039104
2007-07-06	12.91	13.47	12.88	13.45	41301028
2007-07-09	13.36	13.47	13.30	13.42	30154883
2007-07-10	13.64	13.72	13.46	13.54	39777338
2007-07-11	13.70	13.88	13.55	13.84	44462501
2007-07-12	14.01	14.02	13.33	13.74	44091716
2007-07-13	13.90	13.90	13.64	13.74	18831000
2007-07-16	13.77	14.10	13.74	13.98	22799050
2007-07-17	13.94	14.20	13.80	13.85	21652231
2007-07-18	13.80	13.84	13.35	13.66	25119831
2007-07-19	13.80	13.84	13.47	13.60	14175245
2007-07-20	13.67	13.79	13.31	13.41	19046379
2007-07-23	13.43	13.81	13.35	13.44	24781557
2007-07-24	13.41	13.45	13.01	13.05	25332590
2007-07-25	13.13	13.22	12.94	13.08	20417939
2007-07-26	12.89	13.00	12.04	12.14	46822528
2007-07-27	12.14	12.24	11.74	11.87	28171409
2007-07-30	12.10	12.22	11.98	12.02	21429379
2007-07-31	12.19	12.33	11.84	11.87	36972445
2007-08-01	11.79	12.10	11.28	12.10	30313345
2007-08-02	12.09	12.10	11.71	11.82	25964876
2007-08-03	12.07	12.19	11.55	11.64	26381089
2007-08-06	11.83	11.83	11.40	11.63	19421139
2007-08-07	11.68	11.69	11.31	11.59	17788161
2007-08-08	11.68	12.09	11.51	12.07	24672758
2007-08-09	11.75	12.65	11.75	12.50	31545627
2007-08-10	12.21	12.56	11.75	12.21	35966360
2007-08-13	12.33	12.35	11.85	11.97	17803800
2007-08-14	11.95	11.98	11.52	11.56	15255679
2007-08-15	11.49	11.75	11.04	11.11	20549385
2007-08-16	10.94	11.05	10.30	10.47	35814748
2007-08-17	11.05	11.20	10.62	10.99	27640800
2007-08-20	10.99	11.25	10.86	10.98	24882300
2007-08-21	11.11	11.52	11.02	11.36	24815100
2007-08-22	11.49	11.49	11.31	11.45	16169700
2007-08-23	11.40	11.45	11.09	11.12	15484200
2007-08-24	11.01	11.07	10.76	11.02	20863200
2007-08-27	10.93	11.30	10.89	11.23	14790630
2007-08-28	11.15	11.18	10.91	11.00	14866600
2007-08-29	11.06	11.24	11.00	11.24	9117900
2007-08-30	11.07	11.54	11.04	11.21	16247200
2007-08-31	11.40	11.52	11.26	11.45	10570400
2007-09-04	11.50	11.72	11.37	11.60	11001500
2007-09-05	11.47	11.51	11.22	11.36	14431901
2007-09-06	11.37	11.58	11.27	11.50	15638100
2007-09-07	11.28	12.60	11.26	11.40	21166000
2007-09-10	11.59	11.77	11.39	11.64	18680300
2007-09-11	11.70	11.75	11.58	11.63	9814560
2007-09-12	11.52	11.58	11.25	11.25	16782700
2007-09-13	11.31	11.40	11.22	11.28	11525496
2007-09-14	11.20	11.21	10.88	11.00	15054600
2007-09-17	10.97	11.00	10.70	10.94	18546300
2007-09-18	10.97	11.18	10.82	11.17	16150500
2007-09-19	11.20	11.25	10.86	10.94	20093309
2007-09-20	10.89	10.99	10.68	10.78	17644492
2007-09-21	10.89	10.91	10.62	10.73	15086872
2007-09-24	10.71	10.78	10.48	10.54	15237019
2007-09-25	10.50	10.52	10.33	10.41	21791600
2007-09-26	10.47	10.95	10.43	10.75	21085093
2007-09-27	11.01	11.49	11.00	11.36	27828559
2007-09-28	11.31	11.35	11.06	11.10	16634500
2007-10-01	11.26	11.48	11.10	11.35	18173445
2007-10-02	11.54	11.92	11.35	11.79	30962200
2007-10-03	11.12	11.12	10.56	10.74	61564667
2007-10-04	10.84	10.90	10.53	10.61	28411120
2007-10-05	10.75	10.85	10.58	10.80	21618700
2007-10-08	10.78	10.79	10.65	10.75	8277700
2007-10-09	10.75	10.82	10.57	10.64	12630968
2007-10-10	10.68	10.77	10.62	10.71	13678300
2007-10-11	10.72	10.85	10.50	10.56	21551044
2007-10-12	10.58	10.66	10.43	10.49	15033108
2007-10-15	10.54	10.57	10.38	10.46	12355500
2007-10-16	10.43	10.62	10.38	10.43	15036728
2007-10-17	10.70	10.75	10.32	10.37	20862220
2007-10-18	10.35	10.57	10.26	10.53	14327600
2007-10-19	10.44	10.49	10.00	10.08	27268190
2007-10-22	10.00	10.19	9.95	9.99	17491600
2007-10-23	10.04	10.11	9.88	9.99	15197405
2007-10-24	9.91	9.95	9.55	9.78	25431000
2007-10-25	9.74	9.78	9.37	9.43	16748900
2007-10-26	9.69	9.99	9.50	9.76	27513600
2007-10-29	9.80	10.00	9.79	9.99	14048606
2007-10-30	9.88	10.49	9.84	10.35	32209200
2007-10-31	10.38	10.59	10.31	10.51	15387700
2007-11-01	10.47	10.62	10.27	10.32	18361786
2007-11-02	10.40	10.47	10.01	10.47	15314700
2007-11-05	10.28	10.36	10.00	10.14	15010314
2007-11-06	10.17	10.17	9.71	9.92	16594200
2007-11-07	9.71	9.80	9.47	9.49	17743264
2007-11-08	9.49	9.50	9.06	9.33	21734282
2007-11-09	9.25	9.85	9.11	9.64	17532460
2007-11-12	9.60	9.62	9.29	9.32	11579991
2007-11-13	9.55	9.55	9.28	9.42	9205700
2007-11-14	9.46	9.55	9.32	9.35	12133930
2007-11-15	9.33	9.44	9.18	9.24	11324200
2007-11-16	9.28	9.34	8.95	9.15	18076007
2007-11-19	9.05	9.19	8.83	8.84	15813222
2007-11-20	8.80	8.92	8.31	8.53	30928763
2007-11-21	8.45	8.45	7.90	8.08	27608160
2007-11-23	8.15	8.42	8.10	8.37	6028550
2007-11-26	8.39	8.40	8.02	8.02	15013286
2007-11-27	8.05	8.09	7.82	7.94	17218447
2007-11-28	8.06	8.49	7.95	8.46	19405176
2007-11-29	8.40	8.71	8.18	8.23	17585308
2007-11-30	8.40	8.48	8.27	8.32	21701001
2007-12-03	8.41	8.43	8.25	8.30	11841125
2007-12-04	8.24	8.76	8.24	8.60	20821465
2007-12-05	8.84	9.25	8.80	8.95	23982970
2007-12-06	8.97	9.29	8.96	9.26	16203225
2007-12-07	9.24	9.31	8.85	9.03	14674397
2007-12-10	8.85	9.00	8.73	8.98	11961489
2007-12-11	8.98	8.98	8.57	8.60	10146846
2007-12-12	8.80	8.88	8.57	8.65	12662495
2007-12-13	8.62	8.71	8.35	8.47	13175788
2007-12-14	8.36	8.53	8.34	8.37	9474914
2007-12-17	8.35	8.35	7.82	7.89	17771570
2007-12-18	7.98	7.99	7.72	7.80	12400530
2007-12-19	7.81	7.96	7.72	7.84	8432159
2007-12-20	7.92	7.95	7.70	7.92	11185924
2007-12-21	7.67	7.85	7.37	7.53	25098440
2007-12-24	7.48	7.61	7.46	7.55	6218192
2007-12-26	7.52	7.57	7.41	7.50	9667447
2007-12-27	7.45	7.52	7.32	7.36	9681871
2007-12-28	7.40	7.40	7.23	7.27	12119035
2007-12-31	7.21	7.30	7.11	7.25	11674187
2008-01-02	7.23	7.28	6.96	7.04	13230878
2008-01-03	7.06	7.07	6.78	6.95	13825875
2008-01-04	6.91	6.91	6.33	6.40	23464067
2008-01-07	6.53	6.54	6.17	6.39	20100108
2008-01-08	6.45	6.47	6.13	6.18	13278320
2008-01-09	6.15	6.29	5.98	6.20	23786495
2008-01-10	6.14	6.34	5.99	6.20	18902886
2008-01-11	6.16	6.34	6.07	6.09	19571594
2008-01-14	6.28	6.35	6.20	6.25	27574473
2008-01-15	6.13	6.13	5.61	5.75	28844301
2008-01-16	5.55	6.05	5.47	5.93	27986107
2008-01-17	6.30	6.35	6.05	6.06	30851164
2008-01-18	6.23	6.58	6.15	6.44	28987159
2008-01-22	5.96	6.39	5.96	6.29	24942915
2008-01-23	6.15	6.82	6.03	6.70	28025848
2008-01-24	6.80	7.03	6.65	6.99	27506170
2008-01-25	7.10	7.15	6.44	6.53	19189300
2008-01-28	6.54	6.62	6.17	6.60	28075185
2008-01-29	6.66	6.91	6.63	6.87	21371136
2008-01-30	6.98	7.22	6.82	6.93	26357443
2008-01-31	6.77	7.10	6.69	6.98	15211688
2008-02-01	7.12	7.89	7.10	7.81	32796519
2008-02-04	7.90	7.90	7.39	7.81	24902205
2008-02-05	7.73	8.02	7.43	7.84	35902993
2008-02-06	7.79	7.80	6.96	6.99	28648173
2008-02-07	6.84	7.36	6.80	7.12	31694381
2008-02-08	7.19	7.19	6.65	6.69	26062004
2008-02-11	6.78	6.91	6.49	6.83	14910140
2008-02-12	6.96	7.38	6.95	7.02	23563992
2008-02-13	7.12	7.41	7.10	7.39	19322150
2008-02-14	7.20	7.35	7.14	7.17	19009846
2008-02-15	7.21	7.28	7.06	7.13	10909480
2008-02-19	7.48	7.68	7.34	7.52	20471003
2008-02-20	7.45	7.91	7.42	7.81	15624301
2008-02-21	7.92	7.92	7.33	7.38	23941737
2008-02-22	7.40	7.56	7.23	7.54	12433061
2008-02-25	7.50	7.82	7.50	7.77	12593822
2008-02-26	7.68	7.82	7.51	7.72	14996039
2008-02-27	7.62	8.13	7.60	7.86	22596817
2008-02-28	7.82	7.89	7.53	7.57	12760709
2008-02-29	7.50	7.85	7.44	7.52	15549954
2008-03-03	7.50	7.67	7.08	7.17	18580720
2008-03-04	6.99	7.03	6.72	6.98	17175555
2008-03-05	7.08	7.22	6.95	7.03	18795743
2008-03-06	7.00	7.07	6.74	6.74	12988208
2008-03-07	6.66	7.08	6.61	6.88	14431139
2008-03-10	6.87	6.87	6.40	6.41	16630327
2008-03-11	6.52	6.86	6.36	6.86	17297371
2008-03-12	6.86	6.86	6.48	6.50	20065410
2008-03-13	6.42	6.59	6.31	6.49	25134267
2008-03-14	6.57	6.60	5.94	6.14	27481071
2008-03-17	5.98	6.09	5.83	6.02	17669376
2008-03-18	6.14	6.14	5.76	5.99	25797042
2008-03-19	5.91	6.05	5.80	5.80	19937469
2008-03-20	5.83	5.99	5.72	5.98	15725379
2008-03-24	6.02	6.17	5.77	5.84	23797656
2008-03-25	5.87	5.91	5.70	5.79	31088782
2008-03-26	5.73	5.75	5.43	5.50	66977768
2008-03-27	5.62	5.80	5.50	5.52	26314120
2008-03-28	5.61	5.68	5.42	5.46	25695860
2008-03-31	5.49	6.00	5.49	5.97	66208589
2008-04-01	6.11	6.27	5.77	6.00	67237952
2008-04-02	6.09	6.53	6.06	6.39	51223987
2008-04-03	6.70	6.94	6.40	6.79	70411202
2008-04-04	6.79	6.87	6.68	6.76	22684295
2008-04-07	6.82	6.87	6.61	6.69	20805999
2008-04-08	6.48	6.62	6.36	6.54	22169332
2008-04-09	6.51	6.93	6.50	6.77	19458287
2008-04-10	6.88	7.05	6.79	6.99	20449349
2008-04-11	6.85	7.06	6.80	6.90	22026586
2008-04-14	6.91	6.99	6.68	6.73	15663848
2008-04-15	6.75	6.82	6.42	6.76	20029644
2008-04-16	6.83	7.25	6.76	7.19	29540191
2008-04-17	7.15	7.23	7.05	7.21	17889615
2008-04-18	7.28	7.43	7.24	7.40	27331646
2008-04-21	7.42	7.52	7.35	7.40	15714014
2008-04-22	7.41	7.55	7.33	7.43	24888962
2008-04-23	7.48	7.78	7.40	7.59	19386610
2008-04-24	7.58	7.75	7.32	7.71	22527942
2008-04-25	7.76	7.80	7.20	7.68	25172470
2008-04-28	7.60	7.94	7.60	7.87	21427187
2008-04-29	7.92	8.06	7.84	7.86	23843310
2008-04-30	7.88	7.89	7.64	7.72	21632891
2008-05-01	7.70	8.16	7.68	8.10	17062780
2008-05-02	8.15	8.28	7.97	8.24	17674676
2008-05-05	8.17	8.42	8.12	8.27	16765265
2008-05-06	8.38	8.45	8.04	8.29	22791075
2008-05-07	8.23	8.36	8.15	8.19	18811425
2008-05-08	8.27	8.32	8.04	8.22	17555708
2008-05-09	8.16	8.49	8.13	8.37	14000903
2008-05-12	8.41	8.41	8.17	8.32	10954934
2008-05-13	8.27	8.37	8.23	8.33	25054132
2008-05-14	8.39	8.79	8.31	8.54	27410274
2008-05-15	8.62	8.90	8.47	8.84	20063489
2008-05-16	8.94	8.96	8.61	8.84	16670055
2008-05-19	8.86	8.97	8.64	8.76	19634587
2008-05-20	8.67	8.76	8.09	8.21	37898819
2008-05-21	8.39	8.55	8.26	8.36	28766846
2008-05-22	8.35	8.35	7.99	8.16	22897641
2008-05-23	8.10	8.41	8.10	8.21	18846340
2008-05-27	8.24	8.37	7.99	8.14	13626495
2008-05-28	8.21	8.35	8.19	8.27	12527663
2008-05-29	8.25	8.27	8.04	8.09	14436360
2008-05-30	8.15	8.24	7.99	8.07	16494237
2008-06-02	8.10	8.30	8.07	8.20	17669929
2008-06-03	8.24	8.34	8.02	8.16	15551710
2008-06-04	8.18	8.47	8.16	8.41	17987531
2008-06-05	8.49	8.63	8.34	8.53	21619877
2008-06-06	8.49	8.58	8.28	8.29	16105742
2008-06-09	8.27	8.30	7.87	8.02	25219206
2008-06-10	7.95	7.95	7.77	7.80	14628613
2008-06-11	7.80	7.80	7.28	7.34	23444167
2008-06-12	7.37	7.58	7.28	7.34	15135979
2008-06-13	7.34	7.66	7.33	7.66	11389441
2008-06-16	7.65	7.92	7.58	7.73	13248039
2008-06-17	7.76	7.87	7.38	7.43	14729850
2008-06-18	7.37	7.40	6.85	7.15	34125620
2008-06-19	7.10	7.48	7.09	7.44	17994406
2008-06-20	7.37	7.41	7.18	7.23	13100153
2008-06-23	7.25	7.25	6.94	7.01	16210787
2008-06-24	7.14	7.45	7.00	7.40	17336641
2008-06-25	7.34	7.64	7.34	7.53	17752120
2008-06-26	7.47	7.47	6.88	6.99	29316472
2008-06-27	6.85	6.86	6.06	6.10	39937995
2008-06-30	6.12	6.15	5.91	6.00	23209898
2008-07-01	5.92	5.97	5.54	5.79	30265172
2008-07-02	5.90	6.04	5.83	5.91	36232187
2008-07-03	5.95	6.00	5.57	5.77	15157104
2008-07-07	5.79	5.88	5.41	5.48	26715945
2008-07-08	5.48	5.56	5.35	5.52	33765481
2008-07-09	5.65	5.66	5.43	5.46	26548121
2008-07-10	5.47	5.56	5.38	5.46	23527316
2008-07-11	5.39	5.62	5.21	5.44	24292269
2008-07-14	5.50	5.50	5.14	5.28	15155320
2008-07-15	5.23	5.38	5.11	5.28	17888504
2008-07-16	5.30	5.56	5.18	5.51	17253524
2008-07-17	5.58	5.66	5.30	5.45	23322482
2008-07-18	5.42	5.75	5.36	5.70	19274575
2008-07-21	5.73	5.76	5.61	5.66	13675582
2008-07-22	5.46	5.49	5.10	5.13	35226680
2008-07-23	5.27	5.36	5.09	5.13	34464207
2008-07-24	5.13	5.16	4.87	4.91	19817121
2008-07-25	4.92	5.00	4.83	4.97	16040544
2008-07-28	4.95	4.96	4.55	4.58	20756424
2008-07-29	4.45	4.70	4.42	4.68	25860665
2008-07-30	4.74	4.80	4.60	4.75	16873578
2008-07-31	4.71	5.01	4.70	4.83	23520482
2008-08-01	4.83	4.92	4.64	4.67	12474130
2008-08-04	4.67	4.87	4.66	4.75	10411377
2008-08-05	4.91	4.94	4.64	4.73	17176566
2008-08-06	4.75	5.01	4.64	4.98	21883133
2008-08-07	4.98	5.30	4.88	5.10	28080633
2008-08-08	5.12	5.31	5.04	5.27	15284135
2008-08-11	5.15	5.44	5.15	5.39	17692021
2008-08-12	5.43	5.43	5.25	5.27	12200588
2008-08-13	5.28	5.29	5.02	5.10	15560261
2008-08-14	5.10	5.41	5.03	5.37	18230788
2008-08-15	5.40	5.44	5.32	5.39	7852525
2008-08-18	5.40	5.42	5.03	5.09	12515527
2008-08-19	5.08	5.10	4.87	4.90	9356356
2008-08-20	4.96	4.97	4.64	4.70	20084012
2008-08-21	4.70	4.74	4.59	4.68	8901571
2008-08-22	4.72	4.78	4.56	4.69	9821272
2008-08-25	4.65	4.74	4.48	4.49	16576348
2008-08-26	4.49	4.49	4.21	4.24	23086995
2008-08-27	4.28	4.30	4.22	4.26	19572388
2008-08-28	4.29	4.33	4.24	4.29	11268966
2008-08-29	4.25	4.30	4.21	4.24	9593201
2008-09-02	4.31	4.37	4.20	4.22	10476136
2008-09-03	4.22	4.34	4.19	4.32	15584928
2008-09-04	4.29	4.42	4.16	4.17	20512499
2008-09-05	4.19	4.42	4.12	4.36	20506385
2008-09-08	4.50	4.59	4.24	4.41	20932717
2008-09-09	4.39	4.64	4.34	4.41	29359051
2008-09-10	4.40	5.01	4.40	4.91	37664262
2008-09-11	4.69	5.09	4.62	4.92	25089669
2008-09-12	4.88	5.20	4.81	5.13	24920103
2008-09-15	4.91	4.91	4.33	4.34	25171075
2008-09-16	4.00	4.05	3.61	4.00	37335383
2008-09-17	4.02	4.44	3.85	3.90	32015380
2008-09-18	4.01	4.43	3.97	4.26	30633465
2008-09-19	4.63	5.00	4.50	4.84	33703387
2008-09-22	4.80	4.80	4.29	4.33	24001946
2008-09-23	4.25	4.49	4.09	4.09	28246137
2008-09-24	4.18	4.52	4.12	4.36	32459161
2008-09-25	4.34	4.91	4.28	4.67	34318624
2008-09-26	4.38	4.81	4.35	4.65	21651714
2008-09-29	4.54	4.59	4.00	4.03	22757085
2008-09-30	4.19	4.21	3.91	4.05	28867139
2008-10-01	4.09	4.58	3.97	4.30	38454098
2008-10-02	4.20	4.65	4.10	4.48	33024718
2008-10-03	4.55	5.01	4.42	4.44	24053645
2008-10-06	4.30	4.32	3.77	4.06	27587120
2008-10-07	4.18	4.48	3.81	3.91	29316993
2008-10-08	3.89	4.02	3.68	3.87	35740457
2008-10-09	3.97	4.19	3.86	3.88	30689439
2008-10-10	3.66	4.02	3.46	3.55	39933746
2008-10-13	3.95	4.25	3.89	4.21	20126031
2008-10-14	4.44	4.70	4.16	4.51	34531176
2008-10-15	4.38	4.52	4.04	4.06	31865790
2008-10-16	4.14	4.23	3.80	4.05	36536167
2008-10-17	3.98	4.39	3.86	4.12	17368507
2008-10-20	4.16	4.51	4.16	4.45	23147555
2008-10-21	4.32	4.68	4.26	4.47	23221094
2008-10-22	4.42	4.55	4.15	4.34	19591271
2008-10-23	4.25	4.34	3.75	3.92	29844693
2008-10-24	3.43	3.90	3.30	3.55	24207762
2008-10-27	3.42	3.67	3.36	3.39	15677535
2008-10-28	3.58	3.74	3.25	3.74	19663143
2008-10-29	3.70	4.20	3.61	3.88	30965164
2008-10-30	4.05	4.45	4.01	4.43	15430990
2008-10-31	4.36	4.79	4.33	4.71	20938986
2008-11-03	4.71	5.00	4.64	4.68	18629865
2008-11-04	4.81	5.07	4.75	4.98	16024157
2008-11-05	4.88	5.17	4.77	4.80	23096274
2008-11-06	4.75	4.78	4.30	4.38	15590679
2008-11-07	4.43	4.74	4.32	4.48	14851077
2008-11-10	4.50	4.54	3.91	3.99	15090261
2008-11-11	3.94	3.94	3.61	3.73	25013994
2008-11-12	3.63	3.72	3.10	3.10	21918258
2008-11-13	3.09	3.17	2.63	3.10	36158530
2008-11-14	3.06	3.13	2.63	2.75	28328681
2008-11-17	2.78	2.78	2.51	2.57	15280385
2008-11-18	2.61	2.75	2.38	2.46	21684428
2008-11-19	2.45	2.51	2.00	2.07	28025756
2008-11-20	2.04	2.04	1.59	1.69	33455135
2008-11-21	1.75	1.90	1.66	1.87	25536760
2008-11-24	1.90	2.13	1.89	2.10	23709212
2008-11-25	2.16	2.29	2.05	2.26	16871447
2008-11-26	2.29	2.57	2.21	2.39	18408843
2008-11-28	2.39	2.84	2.31	2.74	8800374
2008-12-01	2.70	2.70	2.24	2.24	12163408
2008-12-02	2.30	2.41	1.94	2.09	22211286
2008-12-03	2.03	2.05	1.89	1.99	41904207
2008-12-04	1.99	2.08	1.75	1.81	31921039
2008-12-05	1.80	2.11	1.80	2.04	29109279
2008-12-08	2.13	2.23	2.01	2.08	21070791
2008-12-09	2.10	2.37	1.99	2.20	19460310
2008-12-10	2.27	2.33	2.04	2.07	14340229
2008-12-11	2.05	2.11	1.83	1.85	39102940
2008-12-12	1.77	2.07	1.76	2.07	15957001
2008-12-15	2.08	2.09	1.85	1.90	12513914
2008-12-16	1.92	2.05	1.90	2.03	11971676
2008-12-17	1.96	2.25	1.96	2.17	19039151
2008-12-18	2.25	2.75	2.20	2.61	45137109
2008-12-19	2.70	3.00	2.70	2.99	35754923
2008-12-22	2.75	2.96	2.35	2.57	31682415
2008-12-23	2.64	2.70	2.26	2.36	18162534
2008-12-24	2.20	2.70	2.12	2.59	19548054
2008-12-26	2.72	2.74	2.54	2.59	5992242
2008-12-29	2.55	2.60	2.25	2.36	13097529
2008-12-30	2.35	2.45	2.28	2.44	12019401
2008-12-31	2.44	2.70	2.44	2.64	11978184
2009-01-02	2.65	2.90	2.63	2.84	17537160
2009-01-05	2.94	3.44	2.84	3.32	36162241
2009-01-06	3.40	3.67	3.36	3.47	30664355
2009-01-07	3.48	3.48	3.13	3.28	25676048
2009-01-08	3.20	3.44	3.20	3.41	23386606
2009-01-09	3.37	3.51	3.23	3.29	30677302
2009-01-12	3.33	3.34	3.00	3.16	21303877
2009-01-13	3.09	3.28	2.87	3.15	21294885
2009-01-14	2.87	3.05	2.87	2.93	16981444
2009-01-15	2.91	3.19	2.82	2.99	16682199
2009-01-16	3.12	3.45	3.07	3.40	25289589
2009-01-20	3.27	3.50	3.05	3.08	22219601
2009-01-21	3.20	3.49	3.06	3.44	24217265
2009-01-22	3.34	3.35	3.13	3.25	15329857
2009-01-23	3.19	3.60	3.13	3.56	31795563
2009-01-26	3.55	3.70	3.32	3.40	15912295
2009-01-27	3.45	3.56	3.38	3.49	10350484
2009-01-28	3.60	3.86	3.60	3.76	19046504
2009-01-29	3.70	3.72	3.43	3.57	17313642
2009-01-30	3.59	3.77	3.45	3.72	24635194
2009-02-02	3.76	4.00	3.50	3.60	29866973
2009-02-03	3.60	3.80	3.46	3.76	25730906
2009-02-04	3.84	4.16	3.70	3.90	26394224
2009-02-05	3.82	4.14	3.67	4.07	21802176
2009-02-06	4.08	4.25	3.96	4.08	33463343
2009-02-09	4.10	4.40	4.05	4.32	32067452
2009-02-10	4.27	4.32	3.94	4.02	36212046
2009-02-11	4.05	4.05	3.56	3.88	27143553
2009-02-12	3.84	3.98	3.69	3.94	26146255
2009-02-13	3.95	3.96	3.70	3.73	23726499
2009-02-17	3.55	3.55	3.04	3.30	27806613
2009-02-18	3.34	3.39	3.14	3.20	17991118
2009-02-19	3.30	3.45	2.97	3.00	17100628
2009-02-20	2.92	2.92	2.69	2.81	32417324
2009-02-23	2.85	2.96	2.76	2.81	20266647
2009-02-24	2.91	3.28	2.80	3.22	19238750
2009-02-25	3.20	3.30	3.06	3.22	18639216
2009-02-26	3.28	3.45	3.21	3.29	19056541
2009-02-27	3.20	3.38	3.07	3.22	8332919
2009-03-02	3.13	3.25	2.97	3.01	10161759
2009-03-03	3.06	3.25	3.06	3.09	14260283
2009-03-04	3.19	3.31	3.10	3.20	13858032
2009-03-05	3.13	3.19	3.07	3.15	10517137
2009-03-06	3.19	3.23	2.71	2.91	26476085
2009-03-09	2.87	2.92	2.55	2.58	22148884
2009-03-10	2.65	2.90	2.65	2.88	22972255
2009-03-11	2.92	3.28	2.91	3.20	22712556
2009-03-12	3.29	3.58	3.13	3.50	33989612
2009-03-13	3.53	3.65	3.50	3.64	13163499
2009-03-16	3.83	3.84	3.60	3.65	20524703
2009-03-17	3.66	3.70	3.49	3.68	16626549
2009-03-18	3.65	3.89	3.57	3.77	25042900
2009-03-19	3.71	3.83	3.61	3.67	15410523
2009-03-20	3.68	3.74	3.43	3.43	17207070
2009-03-23	3.56	3.84	3.51	3.81	16158334
2009-03-24	3.76	3.81	3.53	3.70	17985920
2009-03-25	3.75	3.96	3.55	3.71	18584054
2009-03-26	3.91	4.28	3.86	4.22	40557077
2009-03-27	4.19	4.35	4.10	4.17	20241547
2009-03-30	4.09	4.09	3.84	3.88	11101757
2009-03-31	3.99	4.18	3.94	4.06	15048453
2009-04-01	3.94	4.18	3.78	4.18	22221797
2009-04-02	4.31	4.63	4.25	4.63	28590372
2009-04-03	4.43	4.66	4.30	4.50	24178211
2009-04-06	4.41	4.57	4.25	4.52	21403619
2009-04-07	4.31	4.50	4.17	4.31	28314964
2009-04-08	4.20	4.28	4.01	4.28	48840173
2009-04-09	4.43	4.65	4.35	4.45	101931428
2009-04-13	4.36	4.44	4.20	4.39	25297314
2009-04-14	4.40	4.55	4.14	4.30	29261087
2009-04-15	4.23	4.50	4.18	4.50	28901495
2009-04-16	4.65	5.08	4.65	4.98	49211306
2009-04-17	5.08	5.10	4.81	5.00	28575619
2009-04-20	4.92	4.97	4.55	4.59	19547827
2009-04-21	4.57	4.84	4.49	4.70	24449480
2009-04-22	4.79	5.28	4.79	5.03	36110917
2009-04-23	5.13	5.20	4.80	4.92	23203983
2009-04-24	4.94	4.99	4.63	4.86	26185356
2009-04-27	4.70	4.95	4.55	4.66	22363878
2009-04-28	4.56	4.69	4.47	4.56	19931662
2009-04-29	4.67	4.94	4.62	4.84	14742712
2009-04-30	4.91	5.09	4.86	4.88	36763376
2009-05-01	4.70	4.94	4.70	4.89	13297533
2009-05-04	5.08	5.28	4.90	5.27	19320817
2009-05-05	5.24	5.45	5.12	5.44	25772989
2009-05-06	5.40	5.64	5.29	5.39	22527695
2009-05-07	5.18	5.33	4.79	4.92	25783494
2009-05-08	5.07	5.08	4.60	4.85	18493380
2009-05-11	4.57	4.79	4.52	4.66	19879003
2009-05-12	4.69	4.76	4.27	4.42	25242251
2009-05-13	4.33	4.42	4.18	4.32	19914077
2009-05-14	4.30	4.63	4.25	4.55	17712832
2009-05-15	4.55	4.65	4.24	4.24	20962280
2009-05-18	4.35	4.73	4.35	4.68	25027183
2009-05-19	4.58	4.97	4.58	4.85	21936491
2009-05-20	4.90	5.23	4.80	4.80	26674658
2009-05-21	4.75	4.76	4.42	4.58	20402199
2009-05-22	4.64	4.67	4.46	4.51	8135836
2009-05-26	4.47	4.78	4.46	4.65	12759387
2009-05-27	4.66	4.94	4.64	4.77	16166327
2009-05-28	4.89	4.92	4.54	4.86	15240816
2009-05-29	4.90	5.09	4.79	5.06	17539975
2009-06-01	5.23	5.41	5.03	5.32	20830440
2009-06-02	5.21	5.31	5.02	5.07	19870603
2009-06-03	4.93	5.25	4.90	4.97	27710663
2009-06-04	5.06	5.50	5.05	5.50	34312213
2009-06-05	5.53	5.64	5.24	5.30	17077575
2009-06-08	5.30	5.37	5.12	5.30	12904426
2009-06-09	5.36	5.65	5.30	5.58	18457050
2009-06-10	5.71	5.93	5.54	5.86	26441998
2009-06-11	5.91	5.91	5.43	5.59	25317156
2009-06-12	5.62	5.62	5.19	5.47	18814634
2009-06-15	5.42	5.43	5.19	5.32	16713210
2009-06-16	5.37	5.39	5.15	5.20	12111140
2009-06-17	5.13	5.45	5.10	5.30	17596492
2009-06-18	5.31	5.44	5.15	5.26	14768619
2009-06-19	5.35	5.50	5.27	5.33	19668299
2009-06-22	5.32	5.52	5.01	5.02	25984660
2009-06-23	5.07	5.10	4.75	4.85	25294905
2009-06-24	5.00	5.23	4.95	5.14	19100111
2009-06-25	5.13	5.36	5.04	5.30	25062574
2009-06-26	5.05	5.38	5.05	5.10	25999603
2009-06-29	5.08	5.16	5.03	5.11	12436015
2009-06-30	5.11	5.23	4.95	5.06	16380103
2009-07-01	5.13	5.25	5.08	5.18	15905385
2009-07-02	5.11	5.19	4.96	4.96	15700017
2009-07-06	5.00	5.07	4.85	4.89	14734633
2009-07-07	4.92	5.05	4.67	4.70	13720562
2009-07-08	4.70	4.83	4.55	4.72	21737944
2009-07-09	4.76	5.14	4.76	5.04	25404923
2009-07-10	5.01	5.18	4.95	5.08	17748396
2009-07-13	5.08	5.21	4.93	5.21	17046226
2009-07-14	5.20	5.35	5.16	5.32	18785627
2009-07-15	5.47	5.68	5.46	5.58	19369930
2009-07-16	5.57	5.78	5.44	5.75	18748341
2009-07-17	5.75	5.75	5.60	5.75	14635164
2009-07-20	5.76	5.92	5.66	5.89	15618065
2009-07-21	5.91	6.09	5.76	5.85	32389641
2009-07-22	5.85	6.19	5.83	6.16	27386541
2009-07-23	6.04	6.29	5.97	6.20	21880026
2009-07-24	6.15	6.28	5.95	6.27	16647215
2009-07-27	6.27	6.39	6.17	6.33	12308399
2009-07-28	6.28	6.47	6.21	6.40	17323917
2009-07-29	6.43	6.43	6.15	6.18	18631677
2009-07-30	6.34	6.38	6.15	6.16	19607916
2009-07-31	6.16	6.44	6.16	6.39	24461487
2009-08-03	6.47	6.84	6.46	6.77	25369262
2009-08-04	6.67	6.76	6.61	6.76	15275904
2009-08-05	6.77	6.89	6.65	6.74	17499889
2009-08-06	6.88	6.98	6.64	6.79	26835861
2009-08-07	6.93	6.98	6.67	6.83	16418323
2009-08-10	6.82	6.84	6.56	6.63	17633175
2009-08-11	6.80	6.88	6.65	6.80	19848178
2009-08-12	6.80	6.93	6.74	6.76	18725923
2009-08-13	6.86	7.07	6.65	7.01	28546122
2009-08-14	6.92	7.03	6.66	6.72	21905580
2009-08-17	6.45	6.67	6.39	6.57	18910920
2009-08-18	6.63	6.83	6.58	6.79	14723303
2009-08-19	6.73	6.78	6.61	6.68	18508798
2009-08-20	6.66	6.82	6.61	6.79	16103001
2009-08-21	6.83	7.16	6.76	7.14	20194046
2009-08-24	7.11	7.25	7.06	7.09	10652035
2009-08-25	7.13	7.25	6.99	7.20	16126531
2009-08-26	7.18	7.26	7.15	7.25	16188017
2009-08-27	7.28	7.28	6.90	7.20	24094454
2009-08-28	7.37	7.58	7.30	7.56	26349128
2009-08-31	7.45	7.47	7.28	7.37	11538301
2009-09-01	7.37	7.49	7.00	7.02	18832907
2009-09-02	7.03	7.16	6.96	6.99	19698993
2009-09-03	7.13	7.21	6.93	7.17	24841375
2009-09-04	7.19	7.39	7.17	7.35	15770739
2009-09-08	7.66	7.76	7.43	7.75	21123731
2009-09-09	7.72	7.84	7.54	7.80	23055388
2009-09-10	7.83	8.21	7.77	8.13	31126773
2009-09-11	8.22	8.22	7.71	7.87	29072383
2009-09-14	7.81	7.98	7.63	7.92	19577344
2009-09-15	7.98	8.18	7.76	8.15	22081239
2009-09-16	8.21	8.50	8.07	8.50	32823915
2009-09-17	8.40	8.59	8.21	8.22	28145239
2009-09-18	8.34	8.43	8.15	8.20	26965582
2009-09-21	8.19	8.44	8.02	8.33	14154122
2009-09-22	8.42	8.66	8.25	8.63	22049770
2009-09-23	8.77	8.80	8.51	8.54	21234029
2009-09-24	8.67	8.67	8.01	8.11	29945283
2009-09-25	8.03	8.31	7.90	8.10	18744013
2009-09-28	8.22	8.60	8.19	8.44	28150887
2009-09-29	8.55	8.59	8.18	8.40	42728877
2009-09-30	8.40	8.45	8.08	8.20	46521503
2009-10-01	8.12	8.16	7.47	7.51	45491992
2009-10-02	7.40	7.57	7.17	7.46	29244507
2009-10-05	7.53	8.02	7.46	7.97	34334747
2009-10-06	8.08	8.15	7.84	7.89	28888857
2009-10-07	7.85	8.25	7.83	8.22	21986441
2009-10-08	8.28	8.35	8.16	8.22	23987741
2009-10-09	8.17	8.80	8.15	8.78	27851607
2009-10-12	8.81	9.13	8.76	8.88	20193638
2009-10-13	8.75	8.88	8.58	8.66	25280696
2009-10-14	9.04	9.07	8.75	8.91	21573334
2009-10-15	8.75	8.89	8.43	8.65	25645091
2009-10-16	8.44	8.48	7.87	7.95	55530576
2009-10-19	8.09	8.13	7.95	8.05	29843533
2009-10-20	8.15	8.33	7.97	8.03	24048676
2009-10-21	8.01	8.11	7.63	7.64	42087899
2009-10-22	7.76	7.78	7.31	7.60	41539093
2009-10-23	7.81	7.85	7.40	7.45	23727680
2009-10-26	7.45	7.74	7.37	7.38	23192372
2009-10-27	7.39	7.50	7.03	7.05	23848880
2009-10-28	7.03	7.03	6.69	6.83	37956155
2009-10-29	6.94	7.28	6.90	7.25	30577376
2009-10-30	7.28	7.28	6.76	6.79	26214673
2009-11-02	6.88	6.95	6.39	6.58	28297736
2009-11-03	6.31	6.67	6.12	6.65	39986982
2009-11-04	6.85	7.07	6.70	6.73	27512739
2009-11-05	6.88	7.25	6.82	7.24	27340800
2009-11-06	7.21	7.43	7.04	7.08	18512816
2009-11-09	7.27	7.62	7.20	7.51	25065889
2009-11-10	7.58	7.70	7.28	7.40	16334077
2009-11-11	7.52	7.74	7.40	7.52	17684503
2009-11-12	7.51	7.68	7.46	7.61	17636811
2009-11-13	7.51	7.60	7.37	7.51	19332529
2009-11-16	7.54	7.78	7.54	7.64	13330496
2009-11-17	7.62	7.72	7.52	7.72	12501984
2009-11-18	7.62	7.64	7.39	7.48	26652069
2009-11-19	7.27	7.28	6.85	7.12	28499390
2009-11-20	7.05	7.31	6.94	7.26	22981714
2009-11-23	7.35	7.57	7.29	7.52	25303496
2009-11-24	7.53	7.66	7.43	7.53	21347532
2009-11-25	7.52	7.57	7.39	7.46	11280485
2009-11-27	7.13	7.46	7.05	7.30	7281530
2009-11-30	7.39	7.53	7.30	7.52	15458112
2009-12-01	7.63	7.78	7.56	7.77	15331102
2009-12-02	7.80	8.23	7.74	8.16	41431666
2009-12-03	8.10	8.84	8.07	8.37	69297439
2009-12-04	8.59	8.62	8.21	8.45	27533791
2009-12-07	8.44	8.68	8.37	8.53	16340235
2009-12-08	8.62	8.72	8.52	8.60	23356371
2009-12-09	8.62	8.69	8.50	8.59	14078099
2009-12-10	8.61	8.78	8.37	8.72	17202391
2009-12-11	8.73	8.73	8.57	8.64	10835173
2009-12-14	8.69	8.99	8.58	8.99	14678488
2009-12-15	8.95	9.00	8.73	8.81	21625016
2009-12-16	8.89	9.05	8.79	8.80	25443833
2009-12-17	8.72	8.88	8.70	8.73	11749670
2009-12-18	8.82	8.85	8.67	8.78	22744825
2009-12-21	9.04	9.31	9.00	9.31	36721348
2009-12-22	9.37	9.48	9.28	9.41	39550923
2009-12-23	9.75	10.00	9.70	9.99	60069917
2009-12-24	10.07	10.29	10.01	10.16	17088144
2009-12-28	10.27	10.45	10.02	10.04	29432267
2009-12-29	10.08	10.49	9.80	10.38	33331482
2009-12-30	10.31	10.66	10.25	10.64	20369226
2009-12-31	10.75	10.87	10.56	10.56	20618841
2010-01-04	10.82	11.04	10.78	10.85	34422272
2010-01-05	10.86	11.29	10.63	11.17	60664738
2010-01-06	11.08	11.34	10.99	11.22	32060389
2010-01-07	11.23	11.25	10.56	10.84	46466178
2010-01-08	10.75	11.17	10.62	11.10	32433362
2010-01-11	11.25	11.32	10.82	10.90	29135134
2010-01-12	10.65	10.66	10.14	10.26	46115942
2010-01-13	10.31	10.56	9.97	10.46	33524162
2010-01-14	10.43	10.95	10.43	10.73	33867948
2010-01-15	10.70	10.70	10.04	10.13	31003812
2010-01-19	10.14	10.30	10.04	10.28	18545341
2010-01-20	10.00	10.07	9.73	9.98	42202985
2010-01-21	10.07	10.24	9.76	9.80	38274420
2010-01-22	9.70	9.71	9.09	9.13	44448911
2010-01-25	9.28	9.42	9.17	9.33	23998999
2010-01-26	9.36	9.74	9.27	9.44	25159509
2010-01-27	9.48	9.74	9.35	9.72	21637369
2010-01-28	9.73	9.75	9.10	9.40	32249821
2010-01-29	9.45	9.50	8.57	8.72	42658340
2010-02-01	8.88	9.20	8.84	9.17	19407513
2010-02-02	9.27	9.50	9.25	9.35	21667694
2010-02-03	9.16	9.32	8.93	9.02	25368985
2010-02-04	9.11	9.18	8.55	8.61	26695954
2010-02-05	8.63	8.71	8.27	8.70	36414408
2010-02-08	8.77	9.05	8.59	8.91	20272931
2010-02-09	9.17	9.28	8.84	9.08	20847739
2010-02-10	8.61	8.73	8.18	8.54	70629951
2010-02-11	8.57	8.78	8.42	8.53	50942054
2010-02-12	8.42	8.74	8.32	8.44	44235276
2010-02-16	8.64	8.71	8.49	8.63	25229230
2010-02-17	8.79	8.79	8.56	8.73	18429475
2010-02-18	8.65	8.77	8.59	8.76	22490609
2010-02-19	8.77	9.14	8.66	8.90	28673297
2010-02-22	9.07	9.11	8.91	8.94	16124498
2010-02-23	8.83	8.83	8.42	8.61	28626057
2010-02-24	8.70	9.23	8.64	9.09	34307563
2010-02-25	8.87	9.09	8.72	9.07	20925347
2010-02-26	9.08	9.15	8.87	9.06	20385959
2010-03-01	9.24	9.79	9.20	9.77	39163036
2010-03-02	9.54	9.74	9.51	9.57	40227618
2010-03-03	9.58	9.70	9.39	9.45	25133772
2010-03-04	9.41	9.43	9.17	9.41	19760002
2010-03-05	9.56	9.58	9.32	9.46	15692713
2010-03-08	9.48	9.65	9.36	9.59	26708459
2010-03-09	9.46	9.60	9.34	9.41	33740299
2010-03-10	9.63	9.96	9.57	9.87	39335089
2010-03-11	9.85	9.90	9.62	9.80	20022250
2010-03-12	10.08	10.25	9.70	9.97	33693555
2010-03-15	9.92	9.94	9.60	9.73	25973361
2010-03-16	9.85	10.24	9.80	10.21	24373532
2010-03-17	10.33	10.51	10.23	10.40	26406927
2010-03-18	10.30	10.40	10.05	10.16	20233622
2010-03-19	10.27	10.27	9.95	9.95	19780231
2010-03-22	9.83	10.36	9.75	10.33	19351101
2010-03-23	10.40	10.57	10.34	10.54	22125127
2010-03-24	10.62	10.63	10.37	10.43	18190305
2010-03-25	10.67	10.79	10.35	10.38	24980132
2010-03-26	10.54	10.73	10.26	10.49	25900306
2010-03-29	10.66	10.79	10.58	10.63	22225951
2010-03-30	10.72	10.90	10.67	10.79	37351384
2010-03-31	10.72	10.75	10.36	10.37	38781476
2010-04-01	11.03	11.05	10.11	10.17	127588413
2010-04-05	10.37	10.64	10.25	10.60	52480335
2010-04-06	10.63	10.64	10.21	10.23	42605304
2010-04-07	10.23	10.65	10.13	10.56	44200041
2010-04-08	10.53	10.68	10.37	10.58	33101054
2010-04-09	10.71	10.82	10.65	10.73	24270740
2010-04-12	10.75	10.95	10.58	10.82	37155642
2010-04-13	10.79	10.85	10.63	10.76	28036433
2010-04-14	11.05	11.40	10.99	11.30	49938668
2010-04-15	11.21	11.38	11.12	11.18	29170249
2010-04-16	11.09	11.10	10.69	10.92	36306785
2010-04-19	10.81	11.00	10.48	10.79	26295456
2010-04-20	10.87	10.97	10.67	10.75	24288335
2010-04-21	10.94	11.08	10.55	10.74	38628598
2010-04-22	10.61	11.01	10.41	10.93	31721125
2010-04-23	10.98	11.01	10.75	11.00	25336407
2010-04-26	10.97	11.03	10.88	10.97	17544115
2010-04-27	10.84	10.85	10.28	10.34	32060549
2010-04-28	10.42	10.48	9.72	10.24	66822309
2010-04-29	10.41	10.41	10.05	10.21	23935809
2010-04-30	10.14	10.15	9.33	9.35	52942270
2010-05-03	9.42	9.94	9.42	9.89	49168441
2010-05-04	9.65	9.67	9.31	9.52	50186143
2010-05-05	9.29	9.49	8.98	9.26	37391026
2010-05-06	9.29	9.44	7.32	8.75	66628774
2010-05-07	8.80	8.80	8.04	8.57	64580719
2010-05-10	9.20	9.25	8.83	9.09	38078544
2010-05-11	8.88	9.07	8.72	8.82	38776609
2010-05-12	8.90	9.39	8.87	9.33	40606600
2010-05-13	9.32	9.46	9.08	9.14	32338438
2010-05-14	8.96	9.07	8.75	8.94	41965825
2010-05-17	8.94	9.21	8.78	9.17	39765537
2010-05-18	9.32	9.42	8.95	9.08	48382840
2010-05-19	9.00	9.24	8.70	8.96	29982921
2010-05-20	8.70	9.02	8.48	8.74	38295642
2010-05-21	8.41	9.03	8.37	8.93	38502759
2010-05-24	8.98	9.24	8.77	8.79	28883367
2010-05-25	8.45	8.82	8.33	8.80	33075330
2010-05-26	8.95	9.14	8.63	8.69	36249922
2010-05-27	9.00	9.46	8.95	9.44	37416735
2010-05-28	9.40	9.40	8.81	9.09	42979171
2010-06-01	8.94	9.02	8.66	8.66	41912585
2010-06-02	8.76	9.21	8.75	9.18	42957020
2010-06-03	9.28	9.46	9.06	9.24	43998491
2010-06-04	8.97	9.38	8.82	8.86	33059970
2010-06-07	8.99	8.99	8.36	8.38	35446234
2010-06-08	8.45	8.60	8.27	8.54	33551819
2010-06-09	8.65	8.90	8.47	8.53	28670475
2010-06-10	8.72	8.83	8.58	8.77	24133992
2010-06-11	8.65	8.94	8.59	8.93	23507785
2010-06-14	9.09	9.17	8.90	8.91	26403250
2010-06-15	9.05	9.75	9.03	9.68	52153648
2010-06-16	9.52	9.98	9.46	9.91	39003073
2010-06-17	10.00	10.10	9.77	9.92	28556476
2010-06-18	9.90	10.14	9.82	10.00	24576493
2010-06-21	10.25	10.29	9.86	9.92	26690740
2010-06-22	9.94	10.12	9.60	9.64	26929973
2010-06-23	9.66	9.99	9.56	9.82	28385238
2010-06-24	9.82	9.90	9.52	9.62	33939283
2010-06-25	9.71	9.75	9.37	9.46	30363297
2010-06-28	9.73	10.09	9.64	10.02	57250995
2010-06-29	9.24	9.30	8.60	8.67	88456100
2010-06-30	8.72	8.92	8.45	8.49	38844648
2010-07-01	8.51	8.54	8.01	8.38	50081959
2010-07-02	8.41	8.44	8.06	8.22	21530549
2010-07-06	8.53	8.64	8.22	8.35	39807542
2010-07-07	8.56	8.90	8.44	8.89	30839823
2010-07-08	8.94	9.00	8.53	8.69	31365050
2010-07-09	8.70	8.71	8.44	8.57	30611806
2010-07-12	8.53	8.75	8.50	8.55	27465013
2010-07-13	8.75	8.80	8.51	8.73	39240784
2010-07-14	8.83	8.88	8.55	8.75	39357604
2010-07-15	8.74	8.74	8.48	8.66	27455914
2010-07-16	8.55	8.57	8.25	8.27	25501549
2010-07-19	8.33	8.46	8.23	8.43	21294313
2010-07-20	8.32	8.49	8.13	8.45	33099961
2010-07-21	8.55	8.57	8.16	8.17	37625145
2010-07-22	8.35	8.59	8.24	8.54	34888012
2010-07-23	8.46	8.61	8.34	8.48	25004439
2010-07-26	8.47	8.51	8.34	8.51	31012914
2010-07-27	8.57	8.60	8.34	8.43	29278921
2010-07-28	8.36	8.53	8.14	8.24	30436960
2010-07-29	8.28	8.31	7.68	7.78	54088191
2010-07-30	7.55	7.60	7.26	7.28	68687803
2010-08-02	7.39	7.75	7.30	7.65	40159954
2010-08-03	7.58	7.61	7.43	7.47	24109557
2010-08-04	7.55	7.68	7.41	7.64	25854575
2010-08-05	7.60	7.80	6.82	7.70	19310854
2010-08-06	7.59	7.70	7.41	7.58	26045060
2010-08-09	7.66	7.70	7.45	7.54	19873023
2010-08-10	7.35	7.35	7.13	7.27	31018682
2010-08-11	7.03	7.25	7.00	7.15	41288157
2010-08-12	6.97	7.40	6.89	7.37	39794296
2010-08-13	7.30	7.58	7.28	7.28	24142072
2010-08-16	7.25	7.35	7.15	7.18	21124196
2010-08-17	7.31	7.48	7.23	7.31	19181148
2010-08-18	7.31	7.47	7.25	7.45	16292034
2010-08-19	7.36	7.44	7.12	7.18	28781713
2010-08-20	7.15	7.26	7.04	7.12	22306400
2010-08-23	7.18	7.45	7.18	7.38	28042544
2010-08-24	7.20	7.30	7.05	7.06	25202557
2010-08-25	7.03	7.16	6.92	7.10	23354526
2010-08-26	7.17	7.23	6.77	6.78	30010979
2010-08-27	6.91	6.93	6.40	6.83	42461064
2010-08-30	6.89	6.90	6.52	6.54	32212014
2010-08-31	6.45	6.60	6.36	6.46	36318435
2010-09-01	6.64	6.78	6.55	6.73	31488091
2010-09-02	6.73	6.86	6.70	6.83	22911280
2010-09-03	6.95	7.09	6.82	7.05	22902025
2010-09-07	7.00	7.00	6.71	6.75	27020617
2010-09-08	6.78	6.80	6.52	6.60	27986323
2010-09-09	6.73	6.87	6.68	6.80	27505312
2010-09-10	6.78	6.80	6.50	6.51	32895216
2010-09-13	6.66	7.12	6.65	7.05	45834161
2010-09-14	7.05	7.38	6.95	7.27	48975494
2010-09-15	7.02	7.04	6.85	6.94	59837039
2010-09-16	6.98	7.11	6.92	7.10	24646590
2010-09-17	7.08	7.15	6.72	6.76	57861118
2010-09-20	6.80	6.98	6.76	6.94	32805464
2010-09-21	6.94	7.05	6.85	6.88	31333643
2010-09-22	6.86	6.88	6.67	6.72	30385884
2010-09-23	6.61	6.90	6.59	6.67	29980242
2010-09-24	6.87	7.23	6.86	7.20	44573592
2010-09-27	7.17	7.20	7.01	7.03	30161989
2010-09-28	7.09	7.20	7.01	7.15	26827419
2010-09-29	7.15	7.55	7.15	7.29	42029606
2010-09-30	7.40	7.49	7.12	7.21	32577820
2010-10-01	7.28	7.34	7.19	7.29	26812802
2010-10-04	7.25	7.27	6.97	6.99	35870523
2010-10-05	7.15	7.15	6.92	6.93	60484302
2010-10-06	6.95	6.96	6.76	6.95	33564783
2010-10-07	7.03	7.11	6.95	7.11	44164478
2010-10-08	7.20	7.64	7.20	7.59	86693589
2010-10-11	7.66	7.90	7.56	7.67	47504517
2010-10-12	7.63	7.87	7.58	7.75	37610209
2010-10-13	7.89	7.90	7.65	7.65	43288241
2010-10-14	7.65	7.74	7.50	7.59	25761672
2010-10-15	7.70	7.71	7.50	7.61	23827781
2010-10-18	7.62	7.64	7.50	7.54	16680144
2010-10-19	7.43	7.53	7.27	7.30	28617621
2010-10-20	7.37	7.76	7.34	7.69	39759663
2010-10-21	7.71	7.75	7.50	7.50	20138558
2010-10-22	7.53	7.71	7.51	7.69	15425678
2010-10-25	7.70	7.88	7.70	7.81	16774717
2010-10-26	7.78	7.80	7.62	7.72	16054124
2010-10-27	7.68	7.98	7.66	7.97	22076064
2010-10-28	8.00	8.01	7.78	7.94	20023659
2010-10-29	8.20	8.27	8.12	8.26	86548487
2010-11-01	8.29	8.30	8.05	8.14	32572914
2010-11-02	8.21	8.22	8.05	8.11	19620392
2010-11-03	8.13	8.14	7.93	8.09	25030741
2010-11-04	8.47	8.68	8.45	8.56	44746472
2010-11-05	8.57	8.78	8.47	8.66	24732698
2010-11-08	8.62	8.64	8.22	8.24	47036948
2010-11-09	8.30	8.32	7.83	7.90	48956041
2010-11-10	7.92	7.99	7.75	7.87	40784719
2010-11-11	7.77	7.89	7.70	7.85	33284944
2010-11-12	7.80	7.86	7.46	7.72	38613864
2010-11-15	7.65	7.66	7.42	7.42	35164867
2010-11-16	7.36	7.41	7.13	7.22	37492217
2010-11-17	7.25	7.32	7.09	7.10	29866872
2010-11-18	7.27	7.33	7.19	7.29	31839847
2010-11-19	7.27	7.55	7.26	7.39	31304739
2010-11-22	7.45	7.50	7.23	7.32	22884245
2010-11-23	7.21	7.52	7.18	7.42	36899780
2010-11-24	7.48	7.85	7.47	7.75	54446112
2010-11-26	7.64	7.68	7.55	7.63	10181458
2010-11-29	7.57	7.63	7.48	7.57	18393622
2010-11-30	7.47	7.50	7.23	7.27	29109941
2010-12-01	7.45	7.53	7.32	7.39	28868307
2010-12-02	7.44	7.91	7.42	7.91	47365276
2010-12-03	7.80	7.98	7.74	7.92	29774254
2010-12-06	7.87	8.04	7.80	7.96	26412667
2010-12-07	8.12	8.29	7.88	7.92	36451219
2010-12-08	7.89	7.95	7.72	7.94	26081821
2010-12-09	8.33	8.33	8.10	8.19	30062418
2010-12-10	8.20	8.32	8.07	8.25	31092749
2010-12-13	8.38	8.38	8.14	8.14	28082669
2010-12-14	8.15	8.19	8.00	8.07	25962662
2010-12-15	8.00	8.11	7.88	7.92	20301376
2010-12-16	7.96	8.10	7.88	8.05	19343305
2010-12-17	8.06	8.22	8.00	8.21	42521887
2010-12-20	8.29	8.37	8.10	8.12	24265734
2010-12-21	8.20	8.29	8.09	8.14	30135513
2010-12-22	8.17	8.30	8.09	8.28	43106101
2010-12-23	8.08	8.10	7.91	7.94	35764845
2010-12-27	7.88	7.90	7.75	7.81	15095542
2010-12-28	7.81	7.85	7.65	7.76	15171665
2010-12-29	7.78	7.82	7.65	7.75	13886936
2010-12-30	7.71	7.92	7.68	7.90	13044215
2010-12-31	7.91	8.04	7.84	8.02	15599759
2011-01-03	8.14	8.48	8.14	8.28	43346732
2011-01-04	8.38	8.58	8.36	8.44	44646546
2011-01-05	8.41	8.78	8.40	8.54	38757356
2011-01-06	8.67	8.70	8.55	8.58	25283483
2011-01-07	8.56	8.70	8.45	8.65	24520873
2011-01-10	8.68	8.68	8.39	8.55	30498989
2011-01-11	8.62	8.73	8.48	8.72	27511352
2011-01-12	8.85	9.50	8.84	9.34	92085748
2011-01-13	9.79	9.87	9.58	9.63	75461014
2011-01-14	9.73	9.86	9.65	9.71	40679436
2011-01-18	9.75	9.91	9.59	9.66	28232129
2011-01-19	9.61	9.68	9.22	9.37	43365335
2011-01-20	9.46	9.66	9.27	9.60	31235608
2011-01-21	10.00	10.00	9.73	9.84	56867597
2011-01-24	9.83	10.08	9.62	10.05	65245807
2011-01-25	10.05	10.22	9.89	9.98	51956994
2011-01-26	10.02	10.10	9.90	9.95	38736102
2011-01-27	10.36	10.65	10.33	10.59	82721935
2011-01-28	10.76	10.77	10.16	10.37	51669188
2011-01-31	10.50	10.63	10.25	10.54	34394908
2011-02-01	10.67	10.90	10.65	10.81	40680228
2011-02-02	10.69	11.00	10.68	10.89	28363394
2011-02-03	11.00	11.02	10.74	10.90	24584110
2011-02-04	10.90	11.10	10.81	11.05	28161084
2011-02-07	11.17	11.43	11.15	11.29	51404612
2011-02-08	11.33	11.46	11.02	11.44	39783917
2011-02-09	11.47	11.60	11.18	11.26	49451392
2011-02-10	11.07	11.38	11.02	11.31	36651039
2011-02-11	11.21	11.50	11.14	11.32	53461067
2011-02-14	11.53	11.95	11.51	11.65	66909283
2011-02-15	11.68	11.82	11.51	11.67	37154432
2011-02-16	11.80	11.82	11.55	11.63	32016037
2011-02-17	11.58	11.87	11.55	11.80	25476269
2011-02-18	11.88	11.89	11.65	11.70	23579933
2011-02-22	11.45	11.45	10.85	10.92	55901813
2011-02-23	10.84	10.88	10.27	10.55	59318122
2011-02-24	10.61	10.95	10.45	10.91	49024218
2011-02-25	11.14	11.45	11.11	11.44	39358296
2011-02-28	11.62	11.66	10.92	11.13	47717792
2011-03-01	11.20	11.30	10.94	10.96	28853380
2011-03-02	10.97	11.28	10.96	11.09	40712175
2011-03-03	11.28	11.63	11.26	11.57	35260422
2011-03-04	11.60	11.67	11.39	11.64	32879210
2011-03-07	11.66	11.67	10.85	11.03	52679765
2011-03-08	10.98	11.10	10.81	10.89	33531339
2011-03-09	10.83	10.84	10.30	10.32	57899738
2011-03-10	10.06	10.14	9.65	9.93	69384014
2011-03-11	9.91	10.29	9.90	10.24	46216649
2011-03-14	10.66	10.85	10.34	10.36	51206522
2011-03-15	10.01	10.54	9.85	10.43	56312514
2011-03-16	10.33	10.60	10.00	10.06	56638004
2011-03-17	10.25	10.37	10.14	10.21	27585638
2011-03-18	10.40	10.41	10.02	10.07	33230681
2011-03-21	10.28	10.43	10.18	10.36	27828688
2011-03-22	10.27	10.37	10.16	10.35	35925766
2011-03-23	10.35	10.70	10.19	10.61	52513934
2011-03-24	11.33	11.55	11.19	11.50	100897004
2011-03-25	11.52	11.70	11.41	11.55	34127971
2011-03-28	11.62	11.82	11.51	11.55	33898518
2011-03-29	11.53	11.80	11.46	11.76	31040704
2011-03-30	11.88	11.89	11.54	11.58	33646678
2011-03-31	11.58	11.68	11.39	11.47	31676269
2011-04-01	11.53	11.62	11.22	11.30	38966215
2011-04-04	11.30	11.33	11.07	11.19	22508265
2011-04-05	11.29	11.35	10.95	11.02	41141309
2011-04-06	11.07	11.26	11.01	11.24	24136816
2011-04-07	11.23	11.30	11.00	11.14	28556991
2011-04-08	11.19	11.28	10.98	11.07	25275806
2011-04-11	11.09	11.13	10.69	10.74	28721959
2011-04-12	10.55	10.59	10.30	10.53	45077965
2011-04-13	10.63	10.76	10.48	10.62	31191884
2011-04-14	10.45	10.67	10.36	10.65	25878088
2011-04-15	10.60	10.80	10.50	10.75	25571909
2011-04-18	10.55	10.61	10.26	10.42	23117603
2011-04-19	10.44	10.58	10.32	10.52	20529589
2011-04-20	10.90	11.41	10.89	11.39	52613647
2011-04-21	11.47	11.72	11.24	11.52	43506086
2011-04-25	11.46	11.49	11.25	11.33	20449182
2011-04-26	11.36	11.65	11.31	11.61	27361746
2011-04-27	11.60	11.83	11.57	11.80	29752704
2011-04-28	11.70	11.77	11.27	11.48	37394176
2011-04-29	11.45	11.45	11.15	11.32	36678769
2011-05-02	11.37	11.41	11.15	11.24	21588974
2011-05-03	11.20	11.23	10.80	10.90	36970851
2011-05-04	10.87	10.98	10.60	10.74	29578692
2011-05-05	10.67	11.07	10.60	10.91	35313013
2011-05-06	11.10	11.13	10.87	10.87	22666536
2011-05-09	10.82	10.86	10.25	10.46	49676992
2011-05-10	10.50	10.71	10.38	10.63	24397214
2011-05-11	10.69	10.93	10.38	10.41	40697283
2011-05-12	10.39	10.72	10.23	10.66	30720186
2011-05-13	10.66	10.67	10.36	10.40	30547429
2011-05-16	10.38	10.87	10.32	10.55	38663155
2011-05-17	10.42	10.49	9.79	9.94	74904709
2011-05-18	10.03	10.10	9.79	10.06	37498639
2011-05-19	10.12	10.21	9.95	10.17	34773347
2011-05-20	10.10	10.17	9.93	10.00	21765844
2011-05-23	9.81	9.83	9.57	9.71	27620971
2011-05-24	9.83	9.84	9.60	9.62	23195206
2011-05-25	9.57	9.64	9.43	9.61	36418146
2011-05-26	9.59	9.83	9.49	9.79	36012341
2011-05-27	9.83	10.05	9.80	10.02	25521181
2011-05-31	10.14	10.23	10.04	10.20	27196254
2011-06-01	10.03	10.03	9.52	9.56	53891743
2011-06-02	9.65	9.66	9.34	9.41	45822036
2011-06-03	9.25	9.38	9.15	9.16	32048618
2011-06-06	9.17	9.43	9.02	9.04	49134604
2011-06-07	9.13	9.14	8.91	8.95	42494362
2011-06-08	8.85	8.87	8.49	8.50	56115015
2011-06-09	8.53	8.65	8.32	8.49	41177113
2011-06-10	8.61	8.65	8.38	8.44	46217222
2011-06-13	8.45	8.59	8.28	8.29	34700662
2011-06-14	8.40	8.56	8.20	8.40	35940799
2011-06-15	8.33	8.36	8.05	8.07	44050437
2011-06-16	8.12	8.13	7.81	7.87	54514705
2011-06-17	7.99	8.01	7.64	7.83	43164863
2011-06-20	7.83	8.11	7.81	7.91	32937151
2011-06-21	8.00	8.18	7.85	8.14	35256747
2011-06-22	8.15	8.32	8.10	8.17	29105013
2011-06-23	8.05	8.45	7.94	8.43	56026321
2011-06-24	7.72	7.77	7.20	7.21	117825042
2011-06-27	7.25	7.41	7.20	7.34	34490421
2011-06-28	7.34	7.38	7.26	7.35	28891970
2011-06-29	7.37	7.59	7.31	7.47	38051511
2011-06-30	7.53	7.61	7.44	7.48	37979846
2011-07-01	7.46	7.85	7.37	7.83	30641354
2011-07-05	7.88	7.99	7.69	7.78	32214531
2011-07-06	7.73	7.74	7.48	7.56	24560606
2011-07-07	7.63	7.89	7.61	7.82	23410929
2011-07-08	7.69	7.79	7.61	7.68	20459637
2011-07-11	7.55	7.70	7.45	7.49	22313003
2011-07-12	7.39	7.45	7.21	7.31	28775494
2011-07-13	7.40	7.76	7.37	7.49	30417644
2011-07-14	7.52	7.59	7.23	7.29	31782315
2011-07-15	7.37	7.45	7.26	7.41	23627913
2011-07-18	7.36	7.55	7.13	7.23	25884198
2011-07-19	7.28	7.53	7.28	7.52	29174303
2011-07-20	7.53	7.60	7.40	7.60	29432898
2011-07-21	7.69	7.75	7.49	7.65	82190609
2011-07-22	7.71	8.20	7.69	8.09	47025708
2011-07-25	7.90	7.96	7.76	7.89	25088802
2011-07-26	7.85	7.99	7.80	7.86	21593528
2011-07-27	7.80	7.80	7.38	7.43	45404714
2011-07-28	7.48	7.56	7.31	7.42	31676796
2011-07-29	7.30	7.53	7.22	7.37	44893088
2011-08-01	7.57	7.59	7.20	7.41	38053842
2011-08-02	7.32	7.38	7.02	7.04	35879338
2011-08-03	7.07	7.12	6.69	6.99	53044639
2011-08-04	6.81	6.86	6.37	6.40	50724651
2011-08-05	6.52	6.75	6.09	6.31	55679183
2011-08-08	6.00	6.19	5.65	5.71	55282925
2011-08-09	5.96	6.20	5.76	6.19	44655622
2011-08-10	5.98	6.04	5.71	5.72	57549776
2011-08-11	5.78	6.50	5.78	6.37	57394422
2011-08-12	6.41	6.54	6.16	6.18	29283480
2011-08-15	6.27	6.48	6.18	6.48	23311096
2011-08-16	6.41	6.47	6.19	6.29	20074810
2011-08-17	6.35	6.41	6.07	6.11	29678833
2011-08-18	5.88	5.89	5.60	5.64	45547209
2011-08-19	5.50	5.66	5.20	5.25	49901270
2011-08-22	5.41	5.52	5.22	5.26	35009980
2011-08-23	5.32	5.66	5.27	5.66	33811761
2011-08-24	5.63	5.66	5.18	5.30	64872290
2011-08-25	5.32	5.54	5.31	5.38	31593744
2011-08-26	5.43	5.84	5.38	5.66	48604763
2011-08-29	5.96	6.16	5.91	6.15	30876317
2011-08-30	6.02	6.09	5.85	5.95	34539291
2011-08-31	6.07	6.12	5.83	5.91	33302636
2011-09-01	5.94	6.06	5.74	5.74	25651073
2011-09-02	5.60	5.62	5.45	5.50	22735396
2011-09-06	5.28	5.70	5.28	5.67	24119318
2011-09-07	5.82	6.07	5.82	6.06	32669177
2011-09-08	6.03	6.63	6.00	6.25	63007481
2011-09-09	6.19	6.71	6.19	6.35	54169578
2011-09-12	6.30	6.71	6.28	6.69	46726633
2011-09-13	6.88	6.95	6.76	6.86	51209084
2011-09-14	6.95	7.35	6.93	7.20	68478084
2011-09-15	7.35	7.42	6.90	7.04	60711445
2011-09-16	7.09	7.16	6.94	7.03	68703205
2011-09-19	6.97	7.24	6.80	6.88	57270290
2011-09-20	6.92	7.09	6.84	6.85	32775723
2011-09-21	6.88	6.94	6.60	6.61	48816548
2011-09-22	6.28	6.49	6.22	6.43	46338228
2011-09-23	6.40	6.77	6.30	6.65	34166886
2011-09-26	6.68	6.69	6.37	6.58	31676833
2011-09-27	6.68	6.74	6.41	6.46	32081014
2011-09-28	6.50	6.50	6.10	6.12	34898472
2011-09-29	6.13	6.20	5.61	5.87	50176731
2011-09-30	5.44	5.50	5.01	5.04	63531575
2011-10-03	4.96	5.03	4.32	4.33	56814361
2011-10-04	4.20	4.52	3.97	4.52	57671755
2011-10-05	4.50	4.98	4.36	4.95	53147368
2011-10-06	4.95	5.00	4.77	4.96	35914239
2011-10-07	4.94	5.03	4.84	4.95	29683116
2011-10-10	5.21	5.28	5.09	5.16	26963768
2011-10-11	5.16	5.29	5.12	5.20	23829034
2011-10-12	5.28	5.30	5.18	5.20	25596024
2011-10-13	5.11	5.58	5.10	5.52	37580678
2011-10-14	5.59	5.70	5.44	5.70	31321467
2011-10-17	5.63	5.68	5.41	5.44	29639431
2011-10-18	5.46	5.80	5.40	5.77	31427277
2011-10-19	5.74	5.85	5.51	5.53	27548699
2011-10-20	5.52	5.64	5.37	5.59	23439849
2011-10-21	5.67	5.85	5.40	5.46	39303493
2011-10-24	5.45	5.68	5.45	5.66	34548782
2011-10-25	5.61	5.64	5.48	5.49	26535394
2011-10-26	5.53	5.61	5.21	5.47	50102757
2011-10-27	5.70	5.76	5.49	5.70	53865349
2011-10-28	5.68	5.90	5.65	5.88	21812588
2011-10-31	5.77	5.79	5.57	5.59	23705790
2011-11-01	5.39	5.46	5.29	5.29	30226459
2011-11-02	5.40	5.53	5.34	5.43	22591311
2011-11-03	5.51	5.87	5.36	5.84	32498136
2011-11-04	5.67	5.95	5.58	5.89	20811140
2011-11-07	5.81	5.91	5.69	5.85	24824611
2011-11-08	5.89	5.96	5.75	5.91	23165126
2011-11-09	5.72	5.72	5.33	5.35	36735380
2011-11-10	5.50	5.55	5.06	5.18	53084737
2011-11-11	5.26	5.44	5.26	5.43	19288959
2011-11-14	5.40	5.43	5.22	5.35	22945243
2011-11-15	5.31	5.71	5.26	5.46	41898660
2011-11-16	5.45	6.84	5.45	6.74	72164598
2011-11-17	6.91	7.00	6.28	6.33	96098094
2011-11-18	6.36	6.53	6.15	6.29	43618282
2011-11-21	6.08	6.16	5.86	6.09	41399127
2011-11-22	6.06	6.36	6.01	6.10	38111805
2011-11-23	6.03	6.04	5.67	5.71	39723985
2011-11-25	5.66	5.86	5.46	5.50	18263673
2011-11-28	5.75	5.86	5.55	5.62	22273503
2011-11-29	5.63	5.75	5.56	5.64	20816159
2011-11-30	5.86	6.02	5.77	5.99	19713401
2011-12-01	5.96	5.98	5.75	5.89	22140000
2011-12-02	5.99	6.01	5.68	5.80	27340563
2011-12-05	5.87	5.89	5.68	5.73	26033619
2011-12-06	5.75	5.77	5.50	5.65	31715846
2011-12-07	5.62	6.08	5.56	6.06	31518348
2011-12-08	5.97	6.10	5.78	5.82	32615764
2011-12-09	5.84	5.99	5.79	5.89	23986501
2011-12-12	5.72	5.85	5.63	5.82	19997750
2011-12-13	5.80	5.95	5.57	5.61	20515000
2011-12-14	5.64	5.73	5.31	5.45	36992703
2011-12-15	5.53	5.58	5.48	5.55	17194604
2011-12-16	5.59	5.70	5.51	5.68	23098256
2011-12-19	5.70	5.74	5.44	5.45	31610754
2011-12-20	5.59	5.82	5.58	5.79	19291916
2011-12-21	5.89	5.90	5.52	5.54	26623080
2011-12-22	5.71	6.55	5.69	6.41	67720560
2011-12-23	6.49	6.54	6.25	6.40	23493423
2011-12-27	6.35	6.40	6.20	6.25	13532785
2011-12-28	6.26	6.33	6.06	6.17	19365586
2011-12-29	6.18	6.30	6.14	6.27	13904156
2011-12-30	6.26	6.37	6.25	6.29	15259557
2012-01-03	6.64	6.96	6.59	6.76	42035212
2012-01-04	6.70	7.05	6.60	6.99	43038409
2012-01-05	6.96	7.33	6.90	7.16	53472896
2012-01-06	7.17	7.32	7.05	7.20	33007885
2012-01-09	7.23	7.34	7.12	7.29	28692249
2012-01-10	7.40	7.44	7.21	7.25	26674521
2012-01-11	7.27	7.29	7.14	7.22	20210453
2012-01-12	7.22	7.32	7.12	7.27	30028444
2012-01-13	7.22	7.29	7.09	7.23	29225297
2012-01-17	7.30	7.38	7.14	7.16	30684022
2012-01-18	7.25	7.75	7.21	7.65	48913912
2012-01-19	7.73	7.94	7.68	7.88	43925377
2012-01-20	7.83	7.98	7.68	7.76	38682578
2012-01-23	7.79	8.06	7.77	7.87	33185407
2012-01-24	7.85	7.97	7.77	7.95	29255365
2012-01-25	8.00	8.04	7.79	7.86	30956470
2012-01-26	7.77	7.80	7.45	7.55	42244042
2012-01-27	7.47	7.62	7.34	7.43	29121826
2012-01-30	7.34	7.59	7.29	7.56	21766472
2012-01-31	7.60	7.68	7.52	7.60	21798871
2012-02-01	7.74	7.84	7.60	7.70	26899344
2012-02-02	7.73	7.81	7.68	7.72	20661784
2012-02-03	7.88	7.97	7.74	7.95	15179456
2012-02-06	7.70	7.88	7.68	7.73	32643951
2012-02-07	7.73	7.92	7.70	7.88	20246358
2012-02-08	7.94	8.23	7.89	8.17	42118899
2012-02-09	8.20	8.20	7.99	8.16	27442915
2012-02-10	8.09	8.11	7.80	7.91	26191934
2012-02-13	8.02	8.02	7.70	7.85	24807264
2012-02-14	7.92	8.36	7.92	8.34	41153950
2012-02-15	8.40	8.55	8.27	8.28	33451118
2012-02-16	8.38	8.50	8.30	8.46	18755117
2012-02-17	8.44	8.58	8.34	8.43	18920554
2012-02-21	8.43	8.46	8.16	8.21	18769017
2012-02-22	8.21	8.24	8.01	8.04	19382392
2012-02-23	8.03	8.03	7.74	7.82	31625489
2012-02-24	7.89	8.07	7.85	7.95	17296506
2012-02-27	8.35	8.79	8.31	8.56	59879290
2012-02-28	8.80	9.16	8.77	8.88	71863716
2012-02-29	9.07	9.10	8.51	8.55	48164627
2012-03-01	8.59	8.84	8.53	8.71	33729672
2012-03-02	8.74	8.91	8.61	8.65	24787169
2012-03-05	8.56	8.59	8.17	8.20	30170301
2012-03-06	7.97	8.04	7.78	8.00	37494886
2012-03-07	8.04	8.25	7.84	8.09	32057030
2012-03-08	8.13	8.24	8.01	8.16	18795338
2012-03-09	8.16	8.36	8.12	8.33	25551145
2012-03-12	8.26	8.30	8.01	8.08	19893455
2012-03-13	8.24	8.50	8.20	8.49	31189738
2012-03-14	8.68	8.85	8.52	8.58	34004754
2012-03-15	8.63	8.89	8.46	8.83	34668015
2012-03-16	8.87	8.89	8.67	8.82	33081013
2012-03-19	8.76	8.80	8.61	8.63	26237216
2012-03-20	8.58	8.63	8.45	8.57	18186282
2012-03-21	8.74	8.98	8.71	8.74	30788481
2012-03-22	8.73	8.77	8.48	8.71	33388587
2012-03-23	8.49	8.61	8.25	8.40	47816159
2012-03-26	8.42	8.44	8.11	8.25	35598814
2012-03-27	8.33	8.65	8.31	8.58	39448616
2012-03-28	8.51	8.75	8.45	8.64	35131565
2012-03-29	8.61	8.76	8.41	8.42	45882765
2012-03-30	8.53	8.54	8.08	8.10	50946878
2012-04-02	8.17	8.25	7.96	8.10	27368427
2012-04-03	8.03	8.09	7.92	7.99	26508296
2012-04-04	7.75	7.80	7.45	7.66	52001133
2012-04-05	7.65	7.78	7.58	7.59	19740473
2012-04-09	7.44	7.47	7.33	7.35	17385403
2012-04-10	7.32	7.42	7.03	7.15	23149472
2012-04-11	7.23	7.43	7.15	7.17	22615419
2012-04-12	7.28	7.55	7.11	7.15	57618686
2012-04-13	7.07	7.10	6.93	6.96	97315659
2012-04-16	7.05	7.20	6.95	7.12	56312836
2012-04-17	7.15	7.33	7.09	7.24	40078776
2012-04-18	7.16	7.23	7.04	7.07	28851425
2012-04-19	7.07	7.31	6.96	7.01	31230562
2012-04-20	6.80	6.84	6.64	6.64	50175771
2012-04-23	6.55	6.75	6.46	6.63	35940862
2012-04-24	6.66	6.74	6.50	6.51	28535116
2012-04-25	6.64	6.69	6.40	6.52	31169960
2012-04-26	6.50	6.68	6.50	6.60	24063413
2012-04-27	6.65	6.68	6.49	6.57	23210101
2012-04-30	6.57	6.68	6.51	6.59	19132548
2012-05-01	6.57	6.83	6.52	6.68	29566320
2012-05-02	6.65	6.87	6.65	6.82	28172078
2012-05-03	6.91	6.97	6.42	6.47	34534445
2012-05-04	6.65	6.89	6.55	6.55	34522968
2012-05-07	6.60	6.75	6.40	6.50	36598887
2012-05-08	6.43	6.43	6.09	6.24	35849466
2012-05-09	6.13	6.44	6.04	6.36	36707859
2012-05-10	6.45	6.47	6.21	6.29	25417309
2012-05-11	6.24	6.41	6.22	6.36	18443144
2012-05-14	6.21	6.27	6.10	6.21	30454277
2012-05-15	6.17	6.18	5.96	6.02	44150649
2012-05-16	6.11	6.53	6.02	6.15	54057248
2012-05-17	6.16	6.25	5.91	5.95	32696016
2012-05-18	6.00	6.01	5.59	5.63	33623224
2012-05-21	5.65	5.81	5.63	5.78	27206674
2012-05-22	5.81	5.84	5.63	5.71	25413139
2012-05-23	5.63	5.80	5.59	5.75	25617374
2012-05-24	5.75	5.83	5.67	5.74	22190301
2012-05-25	5.76	6.01	5.75	5.96	21178040
2012-05-29	6.04	6.15	6.02	6.12	20991669
2012-05-30	6.04	6.05	5.89	5.99	25221496
2012-05-31	5.99	5.99	5.74	5.84	30717858
2012-06-01	5.70	5.75	5.40	5.45	30332685
2012-06-04	5.47	5.56	5.30	5.39	18704754
2012-06-05	5.41	5.65	5.39	5.60	31262384
2012-06-06	5.67	5.81	5.64	5.75	35083977
2012-06-07	5.87	5.89	5.64	5.67	33187471
2012-06-08	5.65	5.90	5.64	5.88	19022263
2012-06-11	5.97	6.04	5.70	5.71	21462002
2012-06-12	5.72	5.94	5.72	5.92	21282795
2012-06-13	5.91	5.99	5.81	5.86	31204962
2012-06-14	5.85	5.89	5.65	5.76	32601869
2012-06-15	5.77	5.90	5.69	5.89	27554181
2012-06-18	5.81	6.00	5.81	5.94	19384839
2012-06-19	6.02	6.15	5.98	6.10	22652765
2012-06-20	6.12	6.20	6.00	6.12	30272075
2012-06-21	5.92	5.97	5.61	5.65	51272135
2012-06-22	5.68	5.75	5.53	5.74	33486432
2012-06-25	5.66	5.73	5.55	5.59	19796889
2012-06-26	5.61	5.69	5.52	5.63	17689170
2012-06-27	5.63	5.74	5.56	5.72	13836913
2012-06-28	5.63	5.98	5.60	5.97	34680250
2012-06-29	6.10	6.32	6.07	6.31	32254344
2012-07-02	6.73	6.82	6.45	6.55	51149511
2012-07-03	6.58	6.93	6.57	6.89	46400507
2012-07-05	6.84	6.91	6.66	6.81	21914472
2012-07-06	6.70	6.75	6.55	6.72	22705068
2012-07-09	6.71	6.82	6.42	6.49	19842072
2012-07-10	6.43	6.48	6.06	6.16	36373343
2012-07-11	6.20	6.25	6.02	6.21	33360556
2012-07-12	6.14	6.18	5.94	6.13	38542643
2012-07-13	6.13	6.24	6.04	6.13	25684354
2012-07-16	6.09	6.10	5.85	6.00	27492674
2012-07-17	6.02	6.08	5.74	5.77	35520632
2012-07-18	5.70	5.96	5.68	5.84	24954270
2012-07-19	5.90	6.01	5.76	5.78	23679155
2012-07-20	5.98	6.13	5.80	5.83	44484102
2012-07-23	5.71	5.80	5.57	5.62	42241354
2012-07-24	5.68	5.76	5.56	5.73	32285559
2012-07-25	5.71	5.93	5.71	5.84	27643289
2012-07-26	5.92	6.08	5.89	5.96	22586226
2012-07-27	6.04	6.30	5.99	6.28	23951479
2012-07-30	6.20	6.24	6.01	6.11	27543771
2012-07-31	6.22	6.50	6.18	6.21	51577202
2012-08-01	6.31	6.42	6.17	6.27	23402781
2012-08-02	6.19	6.30	6.08	6.16	17630912
2012-08-03	6.32	6.45	6.24	6.33	22473295
2012-08-06	6.39	6.64	6.32	6.57	26897178
2012-08-07	6.70	6.98	6.67	6.82	43063873
2012-08-08	6.75	6.94	6.64	6.89	31848623
2012-08-09	6.82	6.92	6.70	6.81	20530386
2012-08-10	6.75	6.85	6.65	6.76	22003161
2012-08-13	6.76	6.78	6.60	6.72	15999087
2012-08-14	6.77	6.78	6.47	6.55	27521986
2012-08-15	6.56	6.59	6.42	6.49	34554656
2012-08-16	6.55	6.67	6.51	6.61	15837896
2012-08-17	6.61	6.69	6.51	6.57	14958831
2012-08-20	6.54	6.60	6.40	6.49	16021898
2012-08-21	6.47	6.63	6.41	6.46	24482836
2012-08-22	6.44	6.48	6.26	6.32	26043032
2012-08-23	6.29	6.30	6.16	6.26	18181206
2012-08-24	6.23	6.31	6.07	6.30	19077168
2012-08-27	6.30	6.31	6.15	6.23	13223284
2012-08-28	6.24	6.30	6.18	6.20	14263737
2012-08-29	6.22	6.29	6.17	6.20	16111251
2012-08-30	6.21	6.26	6.12	6.18	18493532
2012-08-31	6.22	6.30	6.17	6.21	20650066
2012-09-04	6.21	6.22	6.07	6.09	18706842
2012-09-05	6.11	6.21	6.02	6.19	29149646
2012-09-06	6.40	6.70	6.39	6.68	45889025
2012-09-07	6.55	6.57	6.25	6.42	63824817
2012-09-10	6.42	6.49	6.35	6.41	21170114
2012-09-11	6.44	6.48	6.29	6.36	29082141
2012-09-12	6.38	6.48	6.37	6.47	16729184
2012-09-13	6.47	6.66	6.42	6.60	30522317
2012-09-14	6.64	6.80	6.62	6.70	20525396
2012-09-17	6.69	6.74	6.51	6.57	20437032
2012-09-18	6.54	6.57	6.40	6.48	18301943
2012-09-19	6.55	6.72	6.55	6.65	24786671
2012-09-20	6.58	6.60	6.39	6.45	37503739
2012-09-21	6.50	6.52	6.30	6.36	26894424
2012-09-24	6.25	6.26	6.11	6.26	38115913
2012-09-25	6.35	6.36	6.09	6.11	36271190
2012-09-26	6.10	6.10	5.87	5.94	33660934
2012-09-27	6.01	6.07	5.90	6.02	38645948
2012-09-28	6.05	6.24	5.97	5.98	41027682
2012-10-01	6.07	6.10	5.72	5.77	40669337
2012-10-02	5.81	5.85	5.74	5.84	20221596
2012-10-03	5.88	5.90	5.77	5.84	14783574
2012-10-04	5.84	5.89	5.77	5.88	14779066
2012-10-05	5.91	6.03	5.85	5.89	17265568
2012-10-08	5.83	5.90	5.80	5.85	11144480
2012-10-09	5.83	5.86	5.70	5.76	16391080
2012-10-10	5.79	5.80	5.64	5.76	16794279
2012-10-11	5.77	5.79	5.67	5.75	23650816
2012-10-12	5.76	5.80	5.63	5.67	20027005
2012-10-15	5.76	5.76	5.64	5.72	15012193
2012-10-16	5.72	5.80	5.67	5.78	16462398
2012-10-17	5.75	5.85	5.67	5.78	16544635
2012-10-18	5.78	5.82	5.65	5.65	16867390
2012-10-19	5.76	5.77	5.44	5.45	23348698
2012-10-22	5.46	5.47	5.35	5.44	26367250
2012-10-23	5.35	5.49	5.29	5.41	36240296
2012-10-24	5.47	5.50	5.16	5.17	35478764
2012-10-25	5.20	5.71	5.18	5.69	46181906
2012-10-26	5.60	5.69	5.41	5.47	28149014
2012-10-31	5.54	5.65	5.38	5.43	18551670
2012-11-01	5.52	5.80	5.51	5.79	20758110
2012-11-02	5.82	5.87	5.65	5.71	24445603
2012-11-05	5.70	5.88	5.63	5.84	20051930
2012-11-06	5.88	6.09	5.86	6.09	46490391
2012-11-07	5.94	6.02	5.76	5.91	39729878
2012-11-08	5.87	5.93	5.66	5.69	30619069
2012-11-09	5.69	5.80	5.59	5.62	22103771
2012-11-12	5.63	5.69	5.50	5.57	19265990
2012-11-13	5.47	5.81	5.46	5.74	29127285
2012-11-14	5.79	5.82	5.52	5.56	21268566
2012-11-15	5.64	5.64	5.41	5.47	19619942
2012-11-16	5.48	5.52	5.33	5.47	25895290
2012-11-19	5.56	5.67	5.51	5.54	28106990
2012-11-20	5.48	5.59	5.45	5.56	17353675
2012-11-21	5.53	5.56	5.46	5.52	17426093
2012-11-23	5.57	5.71	5.54	5.68	13674680
2012-11-26	5.68	5.79	5.62	5.70	29436211
2012-11-27	5.71	5.78	5.65	5.68	34241278
2012-11-28	5.62	5.79	5.58	5.77	24171092
2012-11-29	5.80	5.92	5.74	5.91	25012705
2012-11-30	5.88	5.98	5.85	5.97	20270367
2012-12-03	6.02	6.03	5.90	5.93	15082773
2012-12-04	6.00	6.05	5.92	6.04	20645465
2012-12-05	6.05	6.20	6.02	6.18	18644269
2012-12-06	6.15	6.42	6.10	6.41	30381807
2012-12-07	6.42	6.51	6.35	6.44	22047693
2012-12-10	6.45	6.73	6.43	6.67	32462512
2012-12-11	6.70	6.84	6.63	6.77	24444848
2012-12-12	6.86	6.86	6.64	6.71	28353637
2012-12-13	6.74	6.80	6.62	6.66	24047592
2012-12-14	6.74	6.89	6.69	6.85	23370304
2012-12-17	6.85	6.90	6.54	6.61	34772801
2012-12-18	6.62	6.71	6.55	6.70	28810664
2012-12-19	6.71	6.87	6.70	6.82	25575986
2012-12-20	6.84	6.87	6.73	6.79	19996944
2012-12-21	6.48	6.49	6.18	6.32	58151017
2012-12-24	6.38	6.38	6.18	6.23	6849551
2012-12-26	6.23	6.34	6.17	6.18	10342791
2012-12-27	6.18	6.26	6.07	6.22	18455324
2012-12-28	6.16	6.28	6.11	6.13	15127611
2012-12-31	6.14	6.36	6.11	6.34	18787530
2013-01-02	6.60	6.67	6.45	6.63	29557232
2013-01-03	6.64	6.97	6.61	6.90	39096948
2013-01-04	6.95	6.96	6.85	6.96	18802619
2013-01-07	7.06	7.28	7.03	7.18	31137926
2013-01-08	7.14	7.29	7.06	7.23	30797212
2013-01-09	7.25	7.38	7.24	7.31	20647422
2013-01-10	7.37	7.44	7.28	7.42	18692802
2013-01-11	7.39	7.56	7.30	7.54	25837148
2013-01-14	7.50	7.69	7.46	7.60	31488160
2013-01-15	7.54	7.62	7.43	7.60	20794758
2013-01-16	7.63	7.75	7.59	7.67	18978485
2013-01-17	7.70	7.87	7.70	7.81	28643843
2013-01-18	7.81	7.99	7.79	7.89	33157014
2013-01-22	7.84	7.93	7.70	7.84	23289317
2013-01-23	7.88	7.90	7.68	7.78	23846030
2013-01-24	7.72	7.89	7.70	7.83	18815942
2013-01-25	7.89	8.08	7.83	7.87	30083236
2013-01-28	7.89	7.99	7.78	7.82	20643240
2013-01-29	7.81	7.82	7.54	7.58	35142659
2013-01-30	7.58	7.73	7.55	7.65	21175227
2013-01-31	7.64	7.70	7.54	7.56	25680765
2013-02-01	7.65	7.84	7.65	7.83	18713045
2013-02-04	7.80	8.01	7.73	7.76	27029640
2013-02-05	7.82	7.93	7.67	7.87	21149619
2013-02-06	7.70	8.06	7.70	7.95	46545778
2013-02-07	7.98	8.04	7.63	7.73	58981954
2013-02-08	7.78	7.81	7.66	7.75	24733639
2013-02-11	7.76	7.95	7.72	7.91	20221735
2013-02-12	7.91	7.98	7.85	7.92	19868544
2013-02-13	7.95	7.98	7.85	7.95	15372121
2013-02-14	7.90	8.09	7.86	8.08	24541544
2013-02-15	8.11	8.22	7.89	7.91	40146985
2013-02-19	7.90	8.12	7.88	8.12	24708490
2013-02-20	8.20	8.25	7.86	7.88	32452895
2013-02-21	7.82	7.88	7.64	7.68	37874158
2013-02-22	7.76	8.03	7.72	8.02	28722039
2013-02-25	8.12	8.22	7.88	7.93	36300318
2013-02-26	7.98	8.08	7.85	7.96	25972747
2013-02-27	7.97	8.23	7.95	8.18	21598907
2013-02-28	8.23	8.50	8.22	8.38	44040213
2013-03-01	8.32	8.36	8.20	8.25	19215139
2013-03-04	8.23	8.54	8.20	8.40	40980709
2013-03-05	8.55	8.79	8.52	8.73	36705609
2013-03-06	8.82	8.88	8.64	8.65	19929556
2013-03-07	8.77	8.95	8.71	8.94	26156740
2013-03-08	9.03	9.24	8.92	9.20	34822762
2013-03-11	9.15	9.40	9.00	9.35	43535744
2013-03-12	9.36	9.45	9.20	9.32	35260559
2013-03-13	9.35	9.66	9.35	9.51	41497371
2013-03-14	9.62	9.74	9.58	9.69	25198245
2013-03-15	9.74	9.75	9.27	9.37	43397933
2013-03-18	9.05	9.32	8.98	9.18	29071337
2013-03-19	9.27	9.41	9.09	9.24	26663897
2013-03-20	9.33	9.48	9.19	9.31	31547593
2013-03-21	9.35	9.37	9.07	9.07	39419561
2013-03-22	9.75	10.27	9.73	10.04	99807602
2013-03-25	10.01	10.13	9.78	9.88	39373888
2013-03-26	9.92	10.10	9.80	9.92	29910734
2013-03-27	9.76	10.04	9.68	9.96	27592655
2013-03-28	10.01	10.03	9.87	9.98	21791558
2013-04-01	9.97	9.98	9.34	9.38	44911896
2013-04-02	9.51	9.71	9.25	9.30	36023604
2013-04-03	9.35	9.45	9.05	9.10	31012799
2013-04-04	9.09	9.33	9.04	9.31	30485979
2013-04-05	9.15	9.59	9.12	9.31	41684113
2013-04-08	9.29	9.41	9.06	9.39	27070263
2013-04-09	9.45	9.67	9.39	9.57	21306937
2013-04-10	9.64	10.22	9.63	10.09	49802468
2013-04-11	9.91	10.15	9.77	9.98	28746254
2013-04-12	9.92	10.09	9.83	10.01	19487751
2013-04-15	9.93	9.96	9.56	9.56	28377187
2013-04-16	9.78	9.89	9.70	9.87	28029507
2013-04-17	9.74	9.76	9.35	9.39	37553322
2013-04-18	9.53	9.58	9.11	9.23	34732735
2013-04-19	9.26	9.47	9.10	9.35	32771770
2013-04-22	9.36	9.43	9.14	9.31	25025561
2013-04-23	9.40	9.49	9.27	9.42	24320257
2013-04-24	9.40	9.50	9.31	9.42	21298823
2013-04-25	9.36	9.64	9.32	9.53	28186686
2013-04-26	9.50	9.73	9.41	9.43	20561950
2013-04-29	9.48	9.50	9.34	9.35	17186629
2013-04-30	9.41	9.46	9.19	9.42	27799838
2013-05-01	9.42	9.47	9.15	9.20	29159676
2013-05-02	9.10	9.36	9.07	9.32	26665800
2013-05-03	9.45	9.70	9.43	9.63	23335166
2013-05-06	9.73	9.94	9.70	9.76	21108185
2013-05-07	9.80	9.98	9.66	9.97	26890033
2013-05-08	9.92	10.26	9.82	10.24	37054659
2013-05-09	10.22	10.75	10.21	10.71	46667416
2013-05-10	10.60	10.90	10.60	10.82	35312775
2013-05-13	10.75	10.81	10.60	10.66	22571108
2013-05-14	10.70	10.71	10.52	10.65	20584525
2013-05-15	10.68	11.00	10.63	10.87	25069159
2013-05-16	10.93	11.26	10.93	11.06	35917238
2013-05-17	11.16	11.42	11.13	11.31	30546148
2013-05-20	11.31	11.40	11.08	11.21	24664674
2013-05-21	11.21	11.32	11.16	11.23	18963810
2013-05-22	11.23	11.68	10.80	10.92	51844381
2013-05-23	10.73	11.49	10.57	11.39	57176354
2013-05-24	11.30	11.66	11.29	11.59	28602206
2013-05-28	11.74	11.88	11.69	11.78	25635072
2013-05-29	11.69	11.92	11.60	11.83	25205297
2013-05-30	11.81	11.99	11.75	11.89	25792078
2013-05-31	11.83	11.91	11.68	11.68	23853744
2013-06-03	11.74	11.99	11.41	11.73	26382897
2013-06-04	11.73	12.00	11.65	11.71	26371426
2013-06-05	11.69	12.14	11.67	12.02	40892134
2013-06-06	12.18	12.54	12.14	12.35	47860153
2013-06-07	12.56	12.72	12.37	12.65	32418942
2013-06-10	12.64	13.08	12.64	12.95	40489360
2013-06-11	12.87	13.20	12.63	12.81	49711601
2013-06-12	12.98	13.12	12.46	12.49	34199229
2013-06-13	12.53	12.92	12.47	12.91	30211967
2013-06-14	13.08	13.16	12.64	12.76	29740269
2013-06-17	13.16	13.50	13.08	13.24	50588250
2013-06-18	13.34	13.76	13.31	13.75	57594481
2013-06-19	13.82	14.11	13.64	13.97	83958494
2013-06-20	13.48	13.81	13.19	13.54	75247845
2013-06-21	13.85	14.05	13.70	13.90	73389105
2013-06-24	13.81	13.87	13.16	13.46	68197846
2013-06-25	13.74	13.82	13.42	13.75	32881001
2013-06-26	13.89	14.31	13.87	14.18	44886010
2013-06-27	14.30	14.53	14.27	14.34	38747012
2013-06-28	14.30	14.47	14.02	14.33	36612231
2013-07-01	14.47	14.60	14.18	14.27	33909598
2013-07-02	14.03	14.33	13.85	14.31	61198791
2013-07-03	14.29	14.29	14.11	14.14	24489301
2013-07-05	14.27	14.37	14.12	14.31	29746870
2013-07-08	14.36	14.36	13.87	14.03	53091235
2013-07-09	14.08	14.14	13.08	13.14	91816822
2013-07-10	12.93	13.24	12.47	12.55	89592841
2013-07-11	12.87	12.88	12.47	12.70	52215540
2013-07-12	12.74	12.85	12.57	12.69	33422764
2013-07-15	12.76	13.19	12.65	13.07	30926212
2013-07-16	13.16	13.41	13.10	13.38	42885301
2013-07-17	13.45	13.72	13.36	13.59	32539210
2013-07-18	13.79	13.86	13.63	13.69	38727441
2013-07-19	13.67	13.73	13.44	13.73	27734368
2013-07-22	13.62	13.91	13.62	13.83	24337426
2013-07-23	13.89	14.06	13.62	13.64	38692751
2013-07-24	13.80	13.83	13.08	13.11	46711951
2013-07-25	12.95	13.43	12.80	13.29	42704823
2013-07-26	13.06	13.10	12.51	12.59	68782342
2013-07-29	12.67	12.87	12.39	12.47	40803107
2013-07-30	12.50	12.69	12.31	12.60	48765114
2013-07-31	12.67	13.29	12.65	13.24	45062579
2013-08-01	13.38	13.63	13.30	13.58	32858803
2013-08-02	13.50	13.60	13.33	13.50	26500585
2013-08-05	13.51	14.18	13.50	14.17	43749462
2013-08-06	14.16	14.24	13.94	14.14	29097701
2013-08-07	14.00	14.04	13.60	13.81	34741718
2013-08-08	13.81	14.05	13.61	13.95	39511734
2013-08-09	13.75	14.52	13.74	13.99	64629590
2013-08-12	13.95	14.16	13.77	13.83	35384221
2013-08-13	14.14	14.98	14.08	14.97	84457699
2013-08-14	14.82	15.07	14.57	14.82	47850503
2013-08-15	14.41	14.41	13.97	14.13	53528832
2013-08-16	14.17	14.35	13.95	14.01	30629203
2013-08-19	14.00	14.03	13.77	13.80	25506841
2013-08-20	13.81	13.91	13.65	13.80	24384345
2013-08-21	13.81	13.90	13.56	13.63	29717919
2013-08-22	13.75	14.08	13.74	13.86	15101681
2013-08-23	13.91	13.93	13.73	13.86	15662911
2013-08-26	13.90	13.92	13.72	13.78	16331488
2013-08-27	13.56	13.59	13.05	13.18	39898649
2013-08-28	13.18	13.35	13.06	13.24	36138575
2013-08-29	13.23	13.74	13.23	13.57	23789213
2013-08-30	13.59	13.68	13.30	13.57	22280029
2013-09-03	13.78	14.15	13.70	14.01	37063077
2013-09-04	14.97	15.27	14.44	14.75	117540513
2013-09-05	14.95	15.21	14.94	15.17	38713853
2013-09-06	15.24	15.36	14.96	15.26	38111921
2013-09-09	15.40	15.69	15.30	15.62	32745769
2013-09-10	15.90	16.65	15.87	16.26	80821300
2013-09-11	16.30	16.60	16.00	16.49	48497816
2013-09-12	16.52	16.85	16.14	16.20	55888192
2013-09-13	16.00	16.24	15.67	16.21	55797925
2013-09-16	16.54	16.69	16.41	16.44	35780162
2013-09-17	16.47	16.87	16.23	16.84	32439619
2013-09-18	16.88	17.30	16.82	17.27	43515566
2013-09-19	17.51	17.59	17.02	17.16	43702829
2013-09-20	17.24	17.49	17.13	17.23	30036794
2013-09-23	17.23	17.35	16.74	17.05	30442320
2013-09-24	17.13	17.16	16.83	17.04	34793073
2013-09-25	17.06	17.33	16.94	16.97	44413387
2013-09-26	17.32	17.53	17.18	17.47	49153362
2013-09-27	17.47	17.95	17.41	17.62	45023528
2013-09-30	17.32	17.64	17.14	17.47	30082384
2013-10-01	17.54	17.75	17.34	17.61	32979544
2013-10-02	17.65	18.13	17.55	17.67	49128053
2013-10-03	17.94	18.10	17.37	18.02	59041674
2013-10-04	18.08	18.55	18.01	18.47	48080596
2013-10-07	18.77	18.85	18.48	18.49	61970890
2013-10-08	18.60	18.65	17.73	17.93	57008586
2013-10-09	18.03	18.45	17.15	18.15	67714262
2013-10-10	18.36	18.59	18.06	18.43	78690487
2013-10-11	17.89	18.01	16.56	16.84	153906090
2013-10-14	16.57	17.15	16.17	17.07	62909462
2013-10-15	17.08	17.43	16.84	16.92	63043897
2013-10-16	17.08	17.30	16.91	16.96	49096355
2013-10-17	17.00	17.16	16.74	17.15	40714771
2013-10-18	17.17	17.25	16.96	17.03	34970601
2013-10-21	17.03	17.14	16.51	16.57	44886230
2013-10-22	16.70	16.94	16.40	16.76	48362787
2013-10-23	16.49	16.59	16.35	16.55	39252098
2013-10-24	16.43	16.92	16.40	16.83	30291279
2013-10-25	16.92	16.99	16.52	16.58	28678346
2013-10-28	16.52	16.75	16.30	16.72	19926898
2013-10-29	17.02	17.50	16.93	17.50	51381371
2013-10-30	17.61	17.64	17.27	17.39	32373205
2013-10-31	17.28	17.80	17.18	17.68	42547363
2013-11-01	17.75	17.91	17.43	17.58	41372306
2013-11-04	17.62	17.99	17.52	17.89	37802791
2013-11-05	17.74	17.79	17.49	17.67	23800232
2013-11-06	17.77	17.82	17.39	17.50	21799539
2013-11-07	17.83	18.16	17.58	17.72	54196790
2013-11-08	17.70	18.12	17.61	18.11	33201332
2013-11-11	18.04	18.28	17.90	18.27	36990366
2013-11-12	18.17	18.67	18.12	18.63	32232323
2013-11-13	18.47	18.99	18.42	18.92	38821218
2013-11-14	18.91	19.20	18.90	19.19	31417954
2013-11-15	19.38	19.83	19.22	19.46	51592829
2013-11-18	19.58	19.88	19.09	19.29	47549892
2013-11-19	19.35	19.87	19.05	19.06	51853726
2013-11-20	19.19	19.22	18.51	18.80	44815768
2013-11-21	19.04	20.12	18.96	19.99	93347344
2013-11-22	19.91	20.32	19.66	20.19	40144827
2013-11-25	20.44	20.50	19.71	19.86	33875466
2013-11-26	19.93	20.41	19.83	20.31	33585049
2013-11-27	20.41	21.19	20.29	21.17	40572662
2013-11-29	21.30	21.31	20.90	21.10	20081775
2013-12-02	21.10	21.64	20.96	21.27	34102762
2013-12-03	21.44	21.90	21.33	21.83	43553080
2013-12-04	21.68	21.93	21.41	21.76	34609036
2013-12-05	21.86	22.09	21.59	21.65	30302830
2013-12-06	21.97	22.31	21.80	22.31	32237775
2013-12-09	22.60	23.67	22.60	23.12	65756702
2013-12-10	23.12	23.44	22.80	23.14	41919491
2013-12-11	22.49	22.91	22.29	22.50	52447475
2013-12-12	22.68	23.09	22.36	22.54	52600226
2013-12-13	22.73	23.20	22.65	23.08	31018671
2013-12-16	23.17	23.42	22.66	22.77	35065801
2013-12-17	22.85	22.98	22.55	22.92	26694932
2013-12-18	22.47	22.49	20.81	21.81	106635188
2013-12-19	21.73	22.28	21.56	21.62	37749438
2013-12-20	21.80	22.58	21.76	22.17	49168382
2013-12-23	21.44	21.67	21.22	21.49	40831014
2013-12-24	21.63	21.90	21.60	21.82	12857548
2013-12-26	21.83	22.25	21.74	21.74	17104548
2013-12-27	21.93	21.99	21.46	21.52	19386283
2013-12-30	21.45	21.68	21.23	21.30	19273965
2013-12-31	21.41	21.93	21.38	21.75	25138208
2014-01-02	21.68	21.79	21.27	21.66	26441939
2014-01-03	21.20	21.43	20.90	20.97	34637031
2014-01-06	20.97	20.97	20.64	20.67	38119884
2014-01-07	20.89	21.94	20.89	21.73	68809878
2014-01-08	24.20	24.50	23.56	23.87	93524797
2014-01-09	23.60	23.71	22.91	23.24	42829964
2014-01-10	23.39	23.72	23.18	23.71	34652080
2014-01-13	23.70	23.80	23.25	23.33	27718457
2014-01-14	22.87	23.79	22.87	23.67	33113683
2014-01-15	23.72	23.76	23.30	23.33	26977126
2014-01-16	23.48	23.59	22.90	23.13	28917082
2014-01-17	22.90	23.28	22.33	22.38	46969162
2014-01-21	22.40	23.18	22.32	23.12	29526793
2014-01-22	22.80	23.79	22.75	23.65	31286822
2014-01-23	23.31	23.65	23.24	23.64	29434357
2014-01-24	23.50	23.65	22.91	22.92	30309956
2014-01-27	23.10	23.37	22.56	22.90	30040795
2014-01-28	22.89	23.20	22.55	23.05	27589769
2014-01-29	22.84	23.27	22.65	22.71	21732216
2014-01-30	23.01	23.76	22.95	23.45	32656206
2014-01-31	23.10	23.50	23.00	23.04	29557633
2014-02-03	23.00	23.63	22.70	22.81	36036726
2014-02-04	22.95	23.18	22.65	23.00	21395450
2014-02-05	22.95	23.48	22.70	23.31	26123655
2014-02-06	23.51	24.77	23.50	24.11	65353680
2014-02-07	24.37	24.64	23.92	24.51	47836448
2014-02-10	24.64	25.24	24.57	24.87	28384449
2014-02-11	24.85	25.07	24.58	24.71	21192431
2014-02-12	24.91	25.16	24.79	24.89	23918168
2014-02-13	24.84	25.01	24.68	24.91	23363836
2014-02-14	24.89	25.30	24.72	25.08	32468240
2014-02-18	25.19	25.66	25.10	25.42	34133799
2014-02-19	25.42	25.68	25.17	25.42	27292685
2014-02-20	25.38	25.66	25.32	25.49	23295076
2014-02-21	25.57	25.59	24.54	25.08	44811133
2014-02-24	25.15	25.22	24.56	24.75	33043853
2014-02-25	24.80	25.00	24.10	24.26	37184526
2014-02-26	24.31	24.73	24.16	24.22	20967329
2014-02-27	24.15	24.34	23.90	24.23	7618110
2014-02-28	24.23	24.36	23.90	24.19	33901883
2014-03-03	23.86	24.77	23.71	24.48	35984170
2014-03-04	24.87	25.15	24.72	25.11	32802854
2014-03-05	25.08	25.13	24.68	24.83	25955466
2014-03-06	24.85	24.87	24.30	24.77	32314899
2014-03-07	24.82	24.89	24.33	24.42	23848211
2014-03-10	24.43	24.94	24.08	24.85	23668090
2014-03-11	24.93	25.07	24.56	24.67	21107498
2014-03-12	24.60	24.94	24.22	24.84	19280292
2014-03-13	24.91	24.94	23.60	24.11	35572925
2014-03-14	24.07	24.32	23.73	23.96	24574961
2014-03-17	24.11	24.17	23.85	23.93	17778739
2014-03-18	24.04	24.60	23.72	24.49	27425643
2014-03-19	24.46	24.62	23.75	23.98	19799461
2014-03-20	23.93	24.36	23.89	24.01	19735496
2014-03-21	24.11	24.26	23.66	23.66	32246112
2014-03-24	23.81	24.10	23.39	23.48	23743630
2014-03-25	23.64	23.92	23.42	23.53	17062038
2014-03-26	23.63	23.89	22.82	22.83	24590660
2014-03-27	22.81	22.83	21.92	22.24	35985041
2014-03-28	21.99	22.54	21.70	21.91	37763669
2014-03-31	22.30	23.68	22.21	23.66	39630254
2014-04-01	23.84	24.46	23.70	24.44	36880785
2014-04-02	24.57	24.60	24.00	24.35	24486339
2014-04-03	24.56	24.73	23.78	24.00	40669984
2014-04-04	24.79	24.85	22.44	22.58	77295976
2014-04-07	22.52	22.98	21.21	21.71	63603924
2014-04-08	22.06	22.43	21.40	22.21	44299022
2014-04-09	22.58	22.84	22.24	22.60	31635959
2014-04-10	22.70	22.95	21.62	21.68	37066481
2014-04-11	21.49	21.93	21.02	21.13	35242176
2014-04-14	21.36	22.14	21.25	21.90	31744871
2014-04-15	21.92	22.24	21.52	22.17	25067640
2014-04-16	22.36	22.57	22.00	22.48	21619530
2014-04-17	23.11	24.14	23.03	23.91	46214837
2014-04-21	24.96	25.39	24.56	25.32	45434758
2014-04-22	25.51	26.28	25.48	26.18	45903368
2014-04-23	26.19	26.46	25.97	26.25	32508679
2014-04-24	26.45	26.62	25.34	26.16	39791385
2014-04-25	25.63	25.68	25.05	25.26	26022495
2014-04-28	25.43	25.73	24.19	24.58	32168032
2014-04-29	24.75	25.30	24.45	25.10	19748368
2014-04-30	25.17	26.12	25.14	26.12	28811839
2014-05-01	26.21	26.82	25.85	26.25	28236683
2014-05-02	26.26	26.64	26.07	26.31	18332266
2014-05-05	26.25	26.84	25.95	26.74	21126675
2014-05-06	26.83	27.18	26.51	26.68	23078289
2014-05-07	26.70	26.87	26.05	26.42	24487193
2014-05-08	26.34	27.40	26.23	26.93	27015384
2014-05-09	26.95	27.06	26.45	26.84	20679088
2014-05-12	27.03	27.54	26.94	27.51	22399353
2014-05-13	27.50	27.78	27.23	27.63	29540003
2014-05-14	27.53	27.66	26.78	26.86	28161231
2014-05-15	26.81	26.89	25.25	25.86	41523467
2014-05-16	25.84	26.35	25.54	26.03	19891957
2014-05-19	26.37	27.00	26.16	26.94	21930522
2014-05-20	26.97	27.16	26.16	26.55	21834083
2014-05-21	26.93	27.21	26.80	26.99	19022274
2014-05-22	27.03	27.39	26.87	27.17	14942634
2014-05-23	27.18	27.40	27.06	27.33	12406779
2014-05-27	27.53	28.11	27.48	28.06	23525358
2014-05-28	28.30	28.92	28.17	28.61	25382337
2014-05-29	28.79	29.03	28.43	28.58	23290112
2014-05-30	28.63	28.90	28.39	28.59	24072227
2014-06-02	28.61	28.72	28.05	28.66	14523677
2014-06-03	28.56	28.93	28.40	28.67	14008799
2014-06-04	28.58	29.01	28.47	28.97	14377358
2014-06-05	29.09	29.48	28.91	29.04	21878494
2014-06-06	29.15	29.55	29.05	29.54	18319805
2014-06-09	29.49	29.72	28.89	29.00	20638954
2014-06-10	29.00	29.54	28.59	29.51	24108946
2014-06-11	30.65	31.60	30.12	30.99	55472421
2014-06-12	31.07	31.22	30.56	30.86	28152930
2014-06-13	31.14	31.47	31.06	31.17	23275581
2014-06-16	31.43	32.19	31.28	31.91	35496518
2014-06-17	32.00	32.40	31.95	32.25	25195485
2014-06-18	32.38	32.43	31.70	32.06	30096168
2014-06-19	32.09	32.17	31.55	31.81	22402283
2014-06-20	31.88	31.93	31.40	31.85	28266473
2014-06-23	32.29	32.30	31.25	31.26	48594635
2014-06-24	31.53	32.97	31.16	32.50	59689474
2014-06-25	32.35	32.74	31.89	32.34	29796724
2014-06-26	32.31	32.40	31.80	32.00	20353255
2014-06-27	31.88	31.93	31.45	31.51	46777872
2014-06-30	32.06	33.05	31.90	32.95	31058237
2014-07-01	33.24	34.50	33.07	33.98	36348470
2014-07-02	34.00	34.27	33.54	33.76	26624980
2014-07-03	34.09	34.28	33.65	33.73	13883943
2014-07-07	33.61	33.65	32.77	32.86	21383197
2014-07-08	32.81	33.27	32.12	33.13	34637456
2014-07-09	32.59	32.94	31.86	32.89	39294549
2014-07-10	32.18	33.10	31.80	32.77	32916829
2014-07-11	32.84	33.17	32.64	32.80	18868324
2014-07-14	33.13	33.73	32.93	33.59	20349485
2014-07-15	33.72	34.16	33.38	34.02	27202396
2014-07-16	34.42	34.85	34.23	34.64	30799128
2014-07-17	33.83	34.00	32.99	33.05	36952481
2014-07-18	33.20	33.75	33.00	33.15	28529889
2014-07-21	33.00	33.35	32.60	33.07	15789119
2014-07-22	33.35	33.69	33.01	33.63	14375788
2014-07-23	33.55	33.78	33.25	33.68	20906002
2014-07-24	33.87	34.29	33.63	33.88	22688383
2014-07-25	33.69	33.82	33.23	33.42	19655113
2014-07-28	33.34	33.46	31.91	31.98	34203196
2014-07-29	32.14	32.51	31.96	32.13	19377499
2014-07-30	32.38	32.74	32.28	32.53	16001620
2014-07-31	31.17	31.25	29.85	30.55	64996154
2014-08-01	30.88	31.37	30.55	31.09	26181647
2014-08-04	31.21	31.86	31.05	31.69	21821583
2014-08-05	31.36	32.10	30.90	31.09	31699334
2014-08-06	31.06	31.18	30.11	30.68	34911858
2014-08-07	30.90	31.19	29.38	29.68	35983615
2014-08-08	29.85	30.25	29.62	30.04	22893327
2014-08-11	30.32	30.84	30.15	30.74	20600114
2014-08-12	30.56	30.94	30.21	30.70	21502930
2014-08-13	30.89	31.58	30.89	31.38	17832879
2014-08-14	30.87	31.24	30.80	31.04	16873665
2014-08-15	31.40	31.73	31.16	31.49	20560680
2014-08-18	31.69	32.09	31.41	32.04	17508563
2014-08-19	32.32	32.70	32.27	32.40	15022383
2014-08-20	32.38	33.39	32.38	33.30	21265391
2014-08-21	33.04	33.32	32.75	33.19	16590165
2014-08-22	33.20	33.45	32.93	33.29	11759276
2014-08-25	33.51	33.70	33.19	33.21	12700568
2014-08-26	33.27	33.43	32.51	32.88	16075509
2014-08-27	32.83	33.05	32.61	33.00	12212268
2014-08-28	32.81	32.90	32.60	32.81	10896421
2014-08-29	32.95	32.99	32.50	32.60	13522585
2014-09-02	32.43	32.60	31.45	31.51	26980218
2014-09-03	31.44	31.69	30.88	31.68	23928179
2014-09-04	31.95	32.83	31.83	32.12	24799988
2014-09-05	32.10	32.95	32.02	32.94	17772587
2014-09-08	32.99	33.41	32.84	33.14	17933338
2014-09-09	33.01	33.02	31.86	31.98	20209409
2014-09-10	32.15	32.20	31.41	32.09	24645836
2014-09-11	31.85	32.19	31.71	32.04	11374567
2014-09-12	32.03	32.15	31.50	31.53	12575481
2014-09-15	31.40	31.52	29.87	30.02	37018476
2014-09-16	30.09	31.58	29.73	31.45	28739836
2014-09-17	31.47	32.27	31.28	31.98	19493223
2014-09-18	32.22	32.48	31.98	32.48	12485146
2014-09-19	32.48	32.55	31.45	31.63	25223296
2014-09-22	31.44	31.44	30.41	30.60	21713774
2014-09-23	30.51	31.49	30.11	31.20	22707655
2014-09-24	31.80	32.35	31.34	32.22	25781300
2014-09-25	32.41	32.56	31.35	31.70	36427686
2014-09-26	33.97	34.10	33.41	33.83	53974968
2014-09-29	33.42	34.85	33.20	34.50	33981934
2014-09-30	34.63	34.73	33.89	34.26	25768922
2014-10-01	34.25	34.25	33.22	33.50	36237572
2014-10-02	33.66	34.08	32.95	33.81	27336977
2014-10-03	34.08	34.40	33.87	33.94	22565430
2014-10-06	33.19	33.29	31.84	32.57	43417108
2014-10-07	32.41	32.87	31.85	31.87	28831846
2014-10-08	31.90	32.40	30.86	32.32	28069304
2014-10-09	32.12	32.18	30.41	30.64	35910826
2014-10-10	29.75	29.87	27.59	27.79	85752738
2014-10-13	28.59	28.86	27.00	27.03	44360624
2014-10-14	27.79	28.41	27.22	27.39	41365591
2014-10-15	26.80	28.00	26.32	27.54	50523290
2014-10-16	27.33	28.86	27.19	28.30	42111567
2014-10-17	28.91	29.73	28.57	28.77	34717116
2014-10-20	29.11	29.73	28.81	29.69	22357837
2014-10-21	30.40	31.34	30.16	31.19	40875105
2014-10-22	31.52	31.55	30.32	30.57	25500608
2014-10-23	31.04	31.37	30.57	30.89	22071147
2014-10-24	30.98	31.12	30.61	31.06	17763804
2014-10-27	32.07	32.38	31.66	32.30	26775910
2014-10-28	32.51	32.67	32.15	32.61	20981031
2014-10-29	32.50	32.65	31.86	32.28	21418724
2014-10-30	31.74	32.08	30.94	31.82	26761018
2014-10-31	32.90	33.35	32.62	33.09	28541397
2014-11-03	33.19	33.91	32.98	33.51	19657739
2014-11-04	33.48	33.59	32.90	33.37	16503870
2014-11-05	33.51	33.76	33.11	33.71	23137170
2014-11-06	33.50	33.79	33.15	33.35	23576567
2014-11-07	33.31	33.38	32.32	33.01	19337543
2014-11-10	32.93	33.11	32.62	33.09	13827343
2014-11-11	32.98	33.38	32.89	33.20	11285655
2014-11-12	33.05	33.17	32.80	32.91	14322363
2014-11-13	32.98	33.21	32.86	33.06	3210734
2014-11-14	32.94	32.94	32.13	32.62	17434575
2014-11-17	31.90	32.41	31.69	32.29	18259266
2014-11-18	32.30	33.15	32.30	32.87	15539673
2014-11-19	32.93	33.22	32.34	32.96	14590180
2014-11-20	32.73	33.48	32.49	33.21	13613313
2014-11-21	33.71	34.39	33.52	34.30	25563115
2014-11-24	34.41	35.25	34.26	34.73	24974447
2014-11-25	34.77	34.98	34.40	34.80	13985174
2014-11-26	34.63	35.67	34.62	35.62	18291122
2014-11-28	35.84	36.22	35.72	35.95	11645732
2014-12-01	35.98	36.14	34.94	34.99	21342294
2014-12-02	35.05	35.77	34.64	35.61	14281539
2014-12-03	35.90	36.35	35.74	36.10	29011484
2014-12-04	36.03	36.50	35.67	36.07	16489038
2014-12-05	36.09	36.50	36.02	36.49	14114821
2014-12-08	36.46	36.59	35.70	36.02	15815273
2014-12-09	34.85	35.71	34.54	35.66	16503476
2014-12-10	35.44	35.65	34.78	34.86	17037862
2014-12-11	35.16	35.82	34.90	35.19	13280098
2014-12-12	34.92	34.93	33.97	34.00	19798884
2014-12-15	34.35	34.45	33.25	33.36	27305711
2014-12-16	32.90	33.92	32.37	32.92	28611553
2014-12-17	33.08	33.90	32.50	33.83	19434642
2014-12-18	34.62	34.79	34.05	34.45	18200620
2014-12-19	34.59	34.80	34.13	34.49	18469622
2014-12-22	34.75	35.00	34.50	34.64	12687924
2014-12-23	34.92	35.19	34.76	34.97	10948957
2014-12-24	35.03	35.10	34.62	34.91	4672964
2014-12-26	35.03	35.23	34.98	35.00	6883684
2014-12-29	35.27	35.69	35.08	35.53	12365816
2014-12-30	35.43	35.74	35.30	35.40	11480533
2014-12-31	35.45	35.53	35.00	35.01	10714301
2015-01-02	35.24	35.52	34.34	34.75	15138243
2015-01-05	34.71	34.74	33.75	33.78	23706638
2015-01-06	34.10	34.23	32.63	32.87	40092019
2015-01-07	31.53	32.98	31.45	32.10	52552340
2015-01-08	32.56	33.87	32.55	33.67	31947111
2015-01-09	33.76	33.87	32.96	33.53	19328525
2015-01-12	32.39	32.99	31.40	31.66	41982709
2015-01-13	31.92	32.20	30.65	30.84	40260451
2015-01-14	30.27	31.20	29.80	30.05	35766056
2015-01-15	30.25	30.42	29.27	29.30	28512434
2015-01-16	29.15	29.26	28.51	28.99	58433281
2015-01-20	29.51	30.02	29.35	29.67	29884176
2015-01-21	29.50	30.74	29.50	30.49	27258655
2015-01-22	30.45	30.95	30.23	30.89	22299238
2015-01-23	30.89	31.13	30.46	30.95	21161818
2015-01-26	30.54	31.02	30.21	31.02	19175542
2015-01-27	30.43	30.45	29.39	29.65	27587854
2015-01-28	30.00	30.19	29.03	29.10	21685204
2015-01-29	29.29	29.83	28.86	29.71	30282696
2015-01-30	29.40	29.80	29.07	29.27	23451622
2015-02-02	29.25	29.39	28.09	28.44	34019576
2015-02-03	28.57	29.09	28.48	28.95	24009174
2015-02-04	28.81	29.24	28.70	29.03	20932849
2015-02-05	29.30	29.52	29.12	29.49	19785893
2015-02-06	29.54	29.90	28.86	28.91	18744143
2015-02-09	28.77	28.77	28.24	28.35	22390262
2015-02-10	29.10	31.14	29.00	31.09	43830964
2015-02-11	31.05	31.58	30.45	31.02	29782243
2015-02-12	31.06	32.05	30.94	31.94	23793236
2015-02-13	32.21	32.40	31.34	31.85	18739176
2015-02-17	32.31	32.84	32.22	32.33	19877408
2015-02-18	32.26	32.50	32.03	32.17	12348425
2015-02-19	32.12	32.20	31.72	31.81	13430963
2015-02-20	31.75	32.05	31.27	32.03	16531468
2015-02-23	31.86	31.91	31.27	31.40	13867905
2015-02-24	30.14	30.95	28.79	30.77	54984960
2015-02-25	30.60	30.92	30.35	30.48	16774689
2015-02-26	30.54	30.97	30.36	30.62	14932004
2015-02-27	30.97	31.21	30.62	30.67	15651235
2015-03-02	31.08	31.50	30.99	31.24	18443179
2015-03-03	30.38	30.69	29.38	29.66	28945689
2015-03-04	29.72	29.76	28.82	29.27	26708955
2015-03-05	29.45	29.84	28.97	29.28	24007735
2015-03-06	29.22	29.27	28.39	28.50	28301995
2015-03-09	28.54	28.78	27.91	28.66	17562996
2015-03-10	28.10	28.32	27.46	27.61	29748958
2015-03-11	27.93	28.18	27.61	27.88	17471572
2015-03-12	27.11	28.38	27.10	28.02	19567667
2015-03-13	27.97	28.77	27.96	28.72	23678740
2015-03-16	28.97	29.26	28.22	28.51	18183933
2015-03-17	27.67	27.98	27.46	27.66	24932375
2015-03-18	28.01	28.35	27.60	28.16	24544827
2015-03-19	28.10	28.23	27.92	28.05	21656559
2015-03-20	28.32	28.76	28.11	28.68	23608218
2015-03-23	28.47	28.51	27.82	28.02	18699359
2015-03-24	28.11	28.35	27.88	27.96	15670770
2015-03-25	27.86	27.87	26.40	26.57	35874028
2015-03-26	25.76	27.17	25.61	26.66	44702370
2015-03-27	26.93	27.14	26.05	26.68	30908987
2015-03-30	26.73	26.96	26.46	26.68	26142921
2015-03-31	26.71	27.31	26.61	27.13	25292130
2015-04-01	27.13	27.35	26.77	27.13	39424694
2015-04-02	27.75	27.76	26.71	26.73	41390489
2015-04-06	26.50	27.45	26.40	27.43	22460891
2015-04-07	27.35	27.45	26.86	26.87	17820551
2015-04-08	26.58	27.35	26.49	27.13	22105764
2015-04-09	27.07	27.86	27.01	27.82	18660009
2015-04-10	27.80	28.17	27.80	28.02	19698695
2015-04-13	28.02	28.15	27.78	27.88	13636811
2015-04-14	27.73	27.90	27.41	27.72	16671924
2015-04-15	28.00	28.45	27.88	28.17	20138852
2015-04-16	27.90	28.18	27.77	28.01	16393469
2015-04-17	27.75	28.08	27.60	28.02	18157111
2015-04-20	28.12	28.39	28.01	28.26	19901015
2015-04-21	28.33	28.59	28.16	28.55	22172036
2015-04-22	28.58	29.75	28.56	29.50	29662827
2015-04-23	28.93	29.78	28.86	29.52	22039721
2015-04-24	29.74	29.74	28.89	29.20	18764299
2015-04-27	29.25	29.66	29.14	29.27	14871378
2015-04-28	29.22	29.45	28.76	28.99	12372032
2015-04-29	28.70	28.99	28.51	28.87	10964310
2015-04-30	28.79	28.85	27.85	28.13	18988895
2015-05-01	28.31	29.25	28.31	28.99	16701132
2015-05-04	29.07	29.15	28.49	28.67	13909551
2015-05-05	28.27	28.36	27.83	28.04	19347341
2015-05-06	28.22	28.30	27.44	27.99	19770733
2015-05-07	27.80	27.90	26.89	27.27	29689317
2015-05-08	27.37	27.43	26.76	27.18	34955419
2015-05-11	27.13	28.09	26.86	27.75	24591243
2015-05-12	27.55	27.58	26.86	26.87	19518832
2015-05-13	27.34	27.66	27.08	27.19	17530501
2015-05-14	27.33	27.52	26.47	26.69	32201120
2015-05-15	26.53	26.63	26.01	26.33	25864856
2015-05-18	26.16	26.83	26.04	26.76	20150040
2015-05-19	26.83	26.93	26.06	26.31	19527021
2015-05-20	26.47	26.99	26.26	26.59	22866335
2015-05-21	26.62	27.14	26.34	26.90	17258148
2015-05-22	27.23	27.65	27.21	27.33	20360307
2015-05-26	27.22	27.48	27.03	27.32	14966606
2015-05-27	27.43	28.42	27.39	28.13	23441799
2015-05-28	28.19	28.62	28.11	28.28	18667001
2015-05-29	28.42	28.42	27.93	27.93	18451268
2015-06-01	27.90	28.53	27.81	28.42	20206394
2015-06-02	28.36	28.41	27.77	27.79	18228003
2015-06-03	28.00	28.01	27.01	27.08	29623360
2015-06-04	26.90	27.24	26.71	26.99	22186159
2015-06-05	27.00	27.00	26.50	26.59	16585396
2015-06-08	26.51	26.63	25.80	25.92	23252583
2015-06-09	25.91	25.95	24.94	25.19	39816660
2015-06-10	25.52	25.59	25.03	25.19	23802909
2015-06-11	25.20	25.39	24.97	25.02	25793546
2015-06-12	24.89	25.38	24.71	25.13	21123900
2015-06-15	24.22	24.25	23.70	24.24	44190248
2015-06-16	24.05	24.32	23.88	24.24	19173054
2015-06-17	24.30	24.68	24.23	24.48	17951714
2015-06-18	24.64	24.82	24.43	24.47	21570828
2015-06-19	24.80	24.97	24.46	24.47	25589259
2015-06-22	24.14	24.71	24.00	24.63	26231155
2015-06-23	24.63	24.86	24.38	24.49	16168897
2015-06-24	24.46	24.49	24.00	24.06	21243663
2015-06-25	24.13	24.24	23.66	24.02	38347834
2015-06-26	20.27	20.60	19.43	19.66	149010350
2015-06-29	19.37	19.60	18.60	18.73	49126054
2015-06-30	18.89	19.10	18.55	18.84	34683928
2015-07-01	19.02	19.10	18.63	18.78	25027123
2015-07-02	18.83	19.38	18.81	19.07	26178060
2015-07-06	18.84	18.98	18.23	18.32	37875804
2015-07-07	18.13	18.36	17.37	18.20	46293247
2015-07-08	17.96	17.98	17.49	17.63	30898907
2015-07-09	17.87	18.01	17.14	17.15	47087077
2015-07-10	17.33	17.65	17.15	17.57	24282875
2015-07-13	17.83	17.85	17.39	17.61	35788069
2015-07-14	19.76	19.84	19.00	19.61	103878597
2015-07-15	19.49	19.65	18.77	18.89	41983208
2015-07-16	19.25	19.74	19.09	19.61	34717212
2015-07-17	19.53	20.24	19.37	20.12	34081329
2015-07-20	20.08	20.08	18.78	18.89	41989277
2015-07-21	18.84	19.11	18.51	18.88	29340299
2015-07-22	18.53	18.63	17.85	18.00	43635067
2015-07-23	18.33	18.93	18.30	18.70	32805214
2015-07-24	18.60	18.70	18.07	18.34	21567411
2015-07-27	18.10	18.67	17.57	18.12	27584063
2015-07-28	18.35	20.08	18.20	19.76	51809485
2015-07-29	19.98	20.57	19.67	19.87	41557949
2015-07-30	19.75	20.10	19.46	19.90	31248653
2015-07-31	20.02	20.03	18.47	18.51	55074887
2015-08-03	18.61	19.39	18.59	19.00	32958265
2015-08-04	19.17	19.19	18.60	19.01	19934519
2015-08-05	19.18	19.47	18.88	18.91	23370837
2015-08-06	18.93	18.96	18.45	18.72	29928553
2015-08-07	18.45	18.53	18.00	18.44	23718250
2015-08-10	18.58	18.96	18.32	18.82	25232391
2015-08-11	18.63	18.63	17.68	17.88	22959210
2015-08-12	17.65	18.33	17.52	18.19	20484514
2015-08-13	18.23	18.38	17.67	17.70	15468644
2015-08-14	17.76	17.99	16.82	16.95	37248183
2015-08-17	16.47	17.26	16.12	17.22	33000954
2015-08-18	17.00	17.00	16.27	16.38	32424349
2015-08-19	16.24	16.35	15.88	15.90	36873998
2015-08-20	15.35	15.37	14.66	14.74	54864211
2015-08-21	14.39	15.25	14.24	14.53	43715791
2015-08-24	13.81	15.37	13.50	14.44	54531966
2015-08-25	15.18	15.34	14.26	14.27	38655096
2015-08-26	14.61	14.75	14.11	14.42	43819738
2015-08-27	14.63	15.93	14.63	15.67	42971809
2015-08-28	16.25	16.54	15.61	15.96	34099384
2015-08-31	15.91	16.69	15.46	16.41	32916850
2015-09-01	15.80	16.21	15.68	15.82	27914151
2015-09-02	16.09	16.31	15.74	16.29	23478540
2015-09-03	16.39	17.21	16.26	16.59	26377229
2015-09-04	16.30	17.30	16.26	16.82	32420836
2015-09-08	17.55	17.75	17.05	17.53	26817016
2015-09-09	17.90	17.97	16.84	16.96	32951118
2015-09-10	16.81	17.42	16.71	17.20	20814271
2015-09-11	17.02	17.17	16.71	16.80	22107586
2015-09-14	16.90	16.92	16.36	16.70	15178741
2015-09-15	16.86	16.86	16.46	16.52	21319391
2015-09-16	16.46	16.71	16.31	16.68	22363222
2015-09-17	16.68	16.81	16.31	16.41	22827633
2015-09-18	16.08	16.19	15.36	15.50	36698238
2015-09-21	15.62	15.98	15.46	15.75	19024495
2015-09-22	15.35	15.82	15.17	15.41	22763938
2015-09-23	15.43	15.43	14.80	14.81	22567864
2015-09-24	14.80	15.52	14.60	15.34	32800793
2015-09-25	15.34	15.59	14.65	14.91	28917267
2015-09-28	14.67	14.73	13.92	14.06	30448563
2015-09-29	14.26	14.69	14.15	14.38	25529152
2015-09-30	14.73	15.33	14.70	14.98	28066304
2015-10-01	14.99	15.04	14.50	14.77	37460484
2015-10-02	15.22	15.95	15.15	15.91	49688212
2015-10-05	16.32	17.84	16.20	17.57	63718650
2015-10-06	17.63	18.30	17.34	18.22	52109956
2015-10-07	18.39	18.92	18.22	18.62	41913528
2015-10-08	18.59	19.10	18.45	18.72	33619570
2015-10-09	18.63	18.85	17.90	18.16	23392503
2015-10-12	18.54	18.63	17.72	18.03	22494695
2015-10-13	17.81	18.56	17.74	18.18	21778465
2015-10-14	18.77	19.30	18.52	18.82	34627894
2015-10-15	18.87	19.15	18.50	18.66	20397672
2015-10-16	18.74	18.83	18.23	18.50	15587130
2015-10-19	18.37	19.22	18.32	19.16	27543294
2015-10-20	18.90	19.05	16.61	17.09	67592468
2015-10-21	16.49	16.93	15.93	16.43	49193490
2015-10-22	16.40	17.01	16.07	16.72	33986076
2015-10-23	16.90	17.32	16.81	17.24	22439416
2015-10-26	17.16	17.25	16.50	16.58	14901422
2015-10-27	16.52	16.80	16.52	16.68	14697555
2015-10-28	16.80	17.11	16.58	16.92	15151668
2015-10-29	16.69	16.74	16.19	16.21	17073818
2015-10-30	16.38	16.62	16.20	16.56	19248404
2015-11-02	16.96	17.29	16.80	17.09	18767115
2015-11-03	17.10	17.99	17.09	17.84	22131514
2015-11-04	18.05	18.05	17.10	17.44	19246886
2015-11-05	17.52	17.72	16.36	16.51	26766959
2015-11-06	16.44	16.77	16.10	16.45	18047826
2015-11-09	16.36	16.45	15.80	15.84	23642983
2015-11-10	15.74	15.85	15.42	15.55	24591720
2015-11-11	15.64	15.79	15.47	15.50	16199810
2015-11-12	15.28	15.75	15.28	15.35	14296775
2015-11-13	15.30	15.38	14.86	15.00	21071244
2015-11-16	14.95	15.20	14.65	14.89	23731826
2015-11-17	15.03	15.73	14.94	15.28	25249605
2015-11-18	15.39	15.69	15.30	15.61	20071348
2015-11-19	15.71	16.28	15.71	15.87	18278894
2015-11-20	16.00	16.10	15.34	15.43	24068891
2015-11-23	15.54	15.67	15.07	15.32	14048988
2015-11-24	15.22	15.66	15.15	15.63	12222478
2015-11-25	15.40	15.78	15.35	15.58	10003319
2015-11-27	15.55	15.64	15.47	15.56	5018952
2015-11-30	15.59	16.01	15.50	15.93	13495276
2015-12-01	16.18	16.63	16.12	16.55	20138338
2015-12-02	16.49	16.59	15.72	15.82	16121138
2015-12-03	15.95	16.20	15.50	15.61	15210101
2015-12-04	15.54	15.93	15.40	15.50	19068501
2015-12-07	15.35	15.47	14.71	14.85	23579078
2015-12-08	14.61	14.70	14.42	14.60	18187971
2015-12-09	14.60	14.67	14.24	14.32	20917072
2015-12-10	14.29	14.80	14.26	14.66	14816962
2015-12-11	14.32	14.44	13.99	14.04	23718101
2015-12-14	14.04	14.04	14.04	14.04	0
2015-12-15	13.66	13.70	13.65	13.66	2500
2015-12-16	14.36	14.45	13.78	14.07	21968209
2015-12-17	14.65	14.77	14.25	14.32	29024397
2015-12-18	14.38	14.73	14.26	14.36	38534155
2015-12-21	14.44	14.79	14.33	14.77	22217309
2015-12-22	14.80	14.95	14.52	14.61	27101144
2015-12-23	13.72	14.30	13.55	14.30	59121392
2015-12-24	14.20	14.59	14.19	14.48	14285507
2015-12-28	14.45	14.51	14.05	14.19	17658506
2015-12-29	14.35	14.51	14.23	14.34	16104232
2015-12-30	14.27	14.44	14.10	14.16	10943662
2015-12-31	14.10	14.29	14.03	14.16	13249373
2016-01-04	13.83	14.36	13.81	14.33	22622344
2016-01-05	14.42	15.08	14.36	14.82	29806688
2016-01-06	14.50	14.69	14.11	14.22	26835066
2016-01-07	13.86	14.27	13.63	13.66	26029226
2016-01-08	13.78	13.95	13.29	13.33	29064233
2016-01-11	13.37	13.46	12.21	12.53	43159136
2016-01-12	12.72	13.24	12.40	12.72	25671317
2016-01-13	12.78	12.97	11.91	12.06	35319840
2016-01-14	12.08	12.26	11.53	12.02	35810369
2016-01-15	11.35	11.66	10.91	11.08	37164602
2016-01-19	11.28	11.37	10.71	10.80	38131273
2016-01-20	10.38	10.39	9.31	10.05	65210408
2016-01-21	10.45	10.90	10.13	10.85	52299097
2016-01-22	11.18	11.57	10.88	11.07	35091286
2016-01-25	11.06	11.17	10.47	10.48	23874846
2016-01-26	10.55	10.72	10.36	10.55	26179459
2016-01-27	10.50	10.83	10.32	10.39	23013482
2016-01-28	10.48	10.55	9.71	9.89	37390362
2016-01-29	9.99	11.05	9.94	11.03	38448149
2016-02-01	11.00	11.10	10.51	10.96	25824811
2016-02-02	10.80	11.07	10.48	10.59	22090260
2016-02-03	10.67	10.86	10.18	10.76	18098114
2016-02-04	10.71	11.55	10.70	11.23	26164118
2016-02-05	11.15	11.38	10.76	11.00	22658142
2016-02-08	10.71	10.76	9.94	10.17	27424357
2016-02-09	10.01	10.34	9.75	9.98	30178641
2016-02-10	10.08	10.28	9.82	9.90	22090512
2016-02-11	9.72	9.95	9.45	9.69	27105704
2016-02-12	9.88	10.24	9.48	10.02	23857045
2016-02-16	10.36	10.87	10.31	10.81	27494145
2016-02-17	10.97	11.65	10.92	11.43	34404731
2016-02-18	11.57	11.75	11.32	11.49	21616107
2016-02-19	11.39	11.39	10.95	11.16	17907142
2016-02-22	11.37	11.44	10.90	11.05	20001687
2016-02-23	11.00	11.08	10.39	10.49	22686754
2016-02-24	10.25	10.67	10.06	10.64	18551792
2016-02-25	10.67	10.74	10.21	10.72	16153868
2016-02-26	10.79	11.00	10.57	10.70	16418780
2016-02-29	10.65	10.89	10.52	10.63	20720002
2016-03-01	10.77	11.10	10.59	11.07	15638679
2016-03-02	11.01	11.69	10.97	11.68	18197482
2016-03-03	11.73	11.85	11.60	11.79	16323307
2016-03-04	11.80	12.29	11.60	11.88	35279464
2016-03-07	11.46	11.78	11.05	11.58	27769501
2016-03-08	11.44	11.45	10.65	10.66	29648369
2016-03-09	10.76	10.91	10.53	10.81	15133844
2016-03-10	10.95	11.06	10.66	10.88	17770398
2016-03-11	10.99	11.40	10.85	11.39	17261187
2016-03-14	11.34	11.34	11.01	11.15	13531318
2016-03-15	11.15	11.15	10.72	10.85	15156512
2016-03-16	10.71	10.89	10.55	10.72	20471789
2016-03-17	10.72	11.00	10.60	10.87	19976779
2016-03-18	10.84	11.17	10.75	11.14	44827093
2016-03-21	11.14	11.60	11.08	11.53	18083037
2016-03-22	11.45	11.60	11.33	11.44	13463376
2016-03-23	11.43	11.46	10.63	10.65	29424325
2016-03-24	10.65	10.65	10.63	10.50	2029
2016-03-28	10.50	10.59	10.25	10.38	22898770
2016-03-29	10.18	10.53	10.10	10.45	30891551
2016-03-30	10.51	10.95	10.40	10.48	35166672
2016-03-31	10.31	10.49	10.01	10.48	48134180
2016-04-01	10.28	11.07	10.24	11.03	28458283
2016-04-04	11.06	11.22	10.78	10.80	22475232
2016-04-05	10.63	10.72	10.38	10.40	20760252
2016-04-06	10.42	10.48	10.25	10.47	18412989
2016-04-07	10.42	10.65	10.39	10.51	19470184
2016-04-08	10.64	10.89	10.57	10.72	18949993
2016-04-11	10.75	10.92	10.44	10.45	18258001
2016-04-12	10.51	10.54	10.05	10.17	25679556
2016-04-13	10.30	10.90	10.20	10.88	26108935
2016-04-14	10.79	10.79	10.39	10.40	17778063
2016-04-15	10.73	10.78	10.46	10.69	25325159
2016-04-18	10.63	11.10	10.56	10.89	26372815
2016-04-19	11.08	11.08	10.60	10.72	21005663
2016-04-20	10.63	10.77	10.50	10.75	19268560
2016-04-21	10.80	10.89	10.60	10.65	15629486
2016-04-22	10.66	10.81	10.50	10.66	18715196
2016-04-25	10.67	10.88	10.48	10.55	22500034
2016-04-26	10.82	11.65	10.71	11.51	47098054
2016-04-27	11.34	11.61	11.20	11.56	24353409
2016-04-28	11.53	12.41	11.52	11.62	41186388
2016-04-29	11.63	11.69	10.65	10.75	40162144
2016-05-02	10.80	10.86	10.43	10.62	23794773
2016-05-03	10.49	10.62	10.25	10.36	27847586
2016-05-04	10.25	10.49	9.80	10.00	40867211
2016-05-05	10.06	10.40	10.01	10.06	26456328
2016-05-06	9.98	10.21	9.85	9.99	20963287
2016-05-09	10.00	10.07	9.76	9.87	20476720
2016-05-10	9.94	10.11	9.84	10.09	19608163
2016-05-11	10.02	10.33	10.01	10.10	17808370
2016-05-12	10.15	10.26	9.35	9.63	41066565
2016-05-13	9.66	9.79	9.41	9.56	21517340
2016-05-16	9.61	9.69	9.51	9.68	16247585
2016-05-17	9.65	9.92	9.50	9.67	22112070
2016-05-18	9.68	10.28	9.68	10.05	27017481
2016-05-19	10.00	10.26	9.92	10.07	18852915
2016-05-20	10.31	10.81	10.28	10.80	31189686
2016-05-23	10.84	11.17	10.82	11.14	28369196
2016-05-24	11.31	11.50	11.16	11.49	25437300
2016-05-25	11.59	11.78	11.42	11.60	29207673
2016-05-26	11.71	12.03	11.69	11.95	23644073
2016-05-27	11.97	12.43	11.83	12.31	29838426
2016-05-31	12.66	12.91	12.26	12.72	49604325
2016-06-01	12.61	13.09	12.31	13.09	35762055
2016-06-02	12.95	13.21	12.75	13.11	31941886
2016-06-03	13.02	13.04	12.63	12.86	28326022
2016-06-06	12.89	13.04	12.76	12.77	24861230
2016-06-07	12.83	13.15	12.81	13.00	21409543
2016-06-08	13.08	13.09	12.51	12.58	25869795
2016-06-09	12.47	12.70	12.24	12.51	21881739
2016-06-10	12.32	12.37	12.05	12.14	21439308
2016-06-13	12.00	12.36	11.94	12.05	15570211
2016-06-14	12.07	12.32	11.74	11.92	21913156
2016-06-15	12.16	12.25	11.95	12.02	17491711
2016-06-16	11.87	11.99	11.58	11.95	22453124
2016-06-17	11.97	12.35	11.95	12.20	20604243
2016-06-20	12.51	12.66	12.29	12.32	21481659
2016-06-21	12.54	12.83	12.42	12.75	25060548
2016-06-22	12.78	13.04	12.67	12.72	26968150
2016-06-23	13.41	14.16	13.41	14.05	71202971
2016-06-24	13.50	13.85	13.13	13.21	77486062
2016-06-27	13.13	13.24	12.10	12.23	45939547
2016-06-28	12.64	13.05	12.62	12.99	34838098
2016-06-29	13.30	13.42	12.94	13.19	36879795
2016-06-30	13.34	13.78	13.22	13.76	48486133
2016-07-01	12.58	12.90	12.31	12.50	68847094
2016-07-05	12.38	12.45	11.80	11.91	37298860
2016-07-06	11.76	11.85	11.50	11.73	35747849
2016-07-07	11.90	12.55	11.89	12.20	33457144
2016-07-08	12.39	12.72	12.38	12.62	27955735
2016-07-11	12.79	12.98	12.61	12.64	22797147
2016-07-12	13.00	13.46	12.98	13.23	35226755
2016-07-13	13.24	13.39	13.07	13.29	23067396
2016-07-14	13.50	13.55	13.27	13.29	18698912
2016-07-15	13.31	13.50	13.04	13.13	18046227
2016-07-18	13.25	13.36	13.09	13.34	17180502
2016-07-19	13.22	13.26	13.05	13.22	30569879
2016-07-20	13.33	13.62	13.24	13.59	35665960
2016-07-21	13.48	13.50	13.08	13.18	16734740
2016-07-22	13.21	13.23	13.02	13.13	18755858
2016-07-25	14.00	14.33	13.88	13.92	51356951
2016-07-26	14.00	14.69	13.93	14.67	38959762
2016-07-27	14.85	14.89	14.06	14.19	35035816
2016-07-28	14.13	14.19	13.70	13.81	25504204
2016-07-29	13.91	13.94	13.62	13.74	21792899
2016-08-01	13.81	13.92	13.55	13.56	16363941
2016-08-02	13.55	13.58	13.02	13.40	23707639
2016-08-03	13.27	13.58	13.27	13.51	17316605
2016-08-04	13.61	14.20	13.60	14.03	23400072
2016-08-05	14.22	14.78	14.20	14.52	29098372
2016-08-08	14.53	14.72	14.38	14.42	16163524
2016-08-09	14.56	14.70	14.40	14.48	12573716
2016-08-10	14.48	14.50	14.03	14.20	15003183
2016-08-11	14.25	14.49	14.21	14.43	14451251
2016-08-12	14.46	14.99	14.43	14.93	24909905
2016-08-15	15.09	15.70	15.08	15.53	29105196
2016-08-16	15.58	15.59	15.23	15.49	21872688
2016-08-17	15.53	15.76	15.46	15.52	22552119
2016-08-18	15.55	15.80	15.51	15.77	16590746
2016-08-19	16.16	16.45	16.03	16.25	35059370
2016-08-22	16.15	16.43	15.91	16.19	22145768
2016-08-23	16.27	16.54	16.14	16.18	23741423
2016-08-24	16.20	16.24	15.38	15.51	26686933
2016-08-25	15.90	16.55	15.88	16.20	34837771
2016-08-26	16.34	16.81	16.29	16.51	24243670
2016-08-29	16.92	17.25	16.61	16.91	34467790
2016-08-30	17.00	17.01	16.51	16.74	23620941
2016-08-31	16.70	16.74	16.14	16.49	21963655
2016-09-01	16.61	16.80	16.30	16.64	15719453
2016-09-02	16.96	16.97	16.57	16.70	16099536
2016-09-06	16.80	17.08	16.75	17.01	22998632
2016-09-07	17.21	17.35	17.02	17.16	23023491
2016-09-08	17.18	17.86	16.88	17.45	39212054
2016-09-09	17.33	17.74	16.69	16.81	31389592
2016-09-12	16.61	17.20	16.37	17.15	28239183
2016-09-13	16.92	17.15	16.46	16.75	24345814
2016-09-14	16.88	17.08	16.65	16.93	18635625
2016-09-15	16.90	17.46	16.85	17.45	24321661
2016-09-16	18.08	18.08	17.34	17.48	37447381
2016-09-19	17.63	17.77	16.85	16.95	23999927
2016-09-20	17.05	17.27	16.72	16.92	17775812
2016-09-21	17.25	17.70	17.23	17.66	31384949
2016-09-22	17.89	18.05	17.41	17.59	25278043
2016-09-23	17.45	17.74	17.43	17.48	17947621
2016-09-26	17.35	17.60	17.18	17.36	19567204
2016-09-27	17.53	18.08	17.35	18.00	28620966
2016-09-28	18.16	18.16	17.15	17.44	42715601
2016-09-29	17.45	17.78	17.35	17.54	31870194
2016-09-30	17.75	18.00	17.58	17.78	21363073
2016-10-03	17.99	18.02	17.60	17.73	26856131
2016-10-04	17.98	18.04	17.66	17.80	54502815
2016-10-05	17.55	18.33	17.28	17.70	67739499
2016-10-06	17.64	17.89	17.54	17.73	21606840
2016-10-07	17.72	17.80	17.30	17.61	23848990
2016-10-10	17.72	17.84	17.49	17.50	18857618
2016-10-11	17.40	17.47	16.53	16.86	38070237
2016-10-12	16.88	17.04	16.67	16.78	17901774
2016-10-13	16.56	17.00	16.17	16.85	28593655
2016-10-14	17.03	17.41	16.99	17.13	23539801
2016-10-17	17.02	17.17	16.94	16.99	12657797
2016-10-18	17.21	17.66	17.20	17.41	20185708
2016-10-19	17.00	17.25	16.85	17.22	18629459
2016-10-20	17.05	17.50	17.05	17.21	17129735
2016-10-21	17.00	17.07	16.80	16.94	18710303
2016-10-24	17.07	17.16	16.97	17.06	13838733
2016-10-25	17.10	17.62	17.10	17.54	27444029
2016-10-26	17.30	17.93	17.20	17.64	23610533
2016-10-27	17.82	17.90	17.40	17.53	21198258
2016-10-28	17.60	17.67	17.10	17.20	20832423
2016-10-31	17.54	17.76	17.16	17.16	23267609
2016-11-01	17.20	17.41	16.58	16.98	27146092
2016-11-02	16.95	17.02	16.50	16.68	24949749
2016-11-03	16.66	16.81	16.56	16.62	17255092
2016-11-04	16.46	17.02	16.45	16.68	18026593
2016-11-07	17.02	17.43	17.02	17.38	21673246
2016-11-08	17.30	17.55	17.06	17.41	18062694
2016-11-09	16.95	17.35	16.75	17.20	33873254
2016-11-10	17.35	17.76	16.75	16.99	30282198
2016-11-11	17.08	17.68	16.90	17.67	31043283
2016-11-14	17.77	17.98	17.53	17.71	26313257
2016-11-15	17.66	18.17	17.66	18.10	25153907
2016-11-16	17.94	18.33	17.93	18.24	21628990
2016-11-17	18.35	19.34	18.25	19.18	45958053
2016-11-18	18.90	19.33	18.85	19.21	29121570
2016-11-21	19.39	19.67	19.35	19.49	22743987
2016-11-22	19.64	19.80	19.45	19.74	22219087
2016-11-23	19.63	19.93	19.47	19.91	20041278
2016-11-25	19.95	20.44	19.79	20.13	16308002
2016-11-28	20.18	20.28	19.95	19.99	22205885
2016-11-29	19.92	20.20	19.38	19.42	37924427
2016-11-30	19.58	19.76	19.37	19.53	26031699
2016-12-01	19.70	19.83	18.18	18.48	40713063
2016-12-02	18.46	19.20	18.30	18.79	25887613
2016-12-05	19.00	19.00	18.40	18.61	26635463
2016-12-06	18.62	19.09	18.58	19.06	22267802
2016-12-07	19.50	20.54	19.30	20.44	44735727
2016-12-08	20.75	20.99	20.29	20.66	36257447
2016-12-09	20.73	20.85	20.13	20.50	23977968
2016-12-12	20.30	20.51	19.49	20.02	28676097
2016-12-13	20.14	20.47	19.80	20.13	26252421
2016-12-14	19.93	20.33	19.78	20.02	19489145
2016-12-15	20.10	20.50	19.98	20.29	19453058
2016-12-16	20.53	21.00	20.19	20.27	36643362
2016-12-19	20.43	20.70	20.19	20.35	23555890
2016-12-20	20.73	20.80	20.47	20.65	23018501
2016-12-21	20.75	20.83	20.34	20.58	32034495
2016-12-22	22.91	23.49	22.77	23.19	85869969
2016-12-23	23.07	23.49	23.06	23.26	27780138
2016-12-27	23.35	23.64	23.21	23.30	24214104
2016-12-28	23.40	23.41	22.76	22.78	24026860
2016-12-29	22.58	22.80	22.15	22.27	19890479
2016-12-30	22.35	22.40	21.75	21.92	20268891
2017-01-03	22.07	22.74	22.05	22.55	24962867
2017-01-04	22.67	22.84	22.25	22.36	20426819
2017-01-05	22.40	22.57	21.96	22.11	19759381
2017-01-06	22.27	22.28	21.98	22.04	17782160
2017-01-09	21.94	22.55	21.94	22.34	21537171
2017-01-10	22.36	22.69	22.30	22.48	20644345
2017-01-11	22.61	22.88	22.56	22.79	20907746
2017-01-12	22.46	22.48	21.70	22.31	27592288
2017-01-13	22.27	22.31	21.99	22.18	14025660
2017-01-17	21.88	22.07	21.58	21.74	20053761
2017-01-18	21.68	22.34	21.53	22.32	19493417
2017-01-19	21.50	22.30	21.49	21.71	31259017
2017-01-20	21.90	22.33	21.89	21.96	19978669
2017-01-23	21.96	22.31	21.74	21.89	16070257
2017-01-24	22.27	23.09	22.26	22.85	29461353
2017-01-25	23.40	23.98	23.19	23.56	33384707
2017-01-26	23.80	23.99	23.29	23.52	19379092
2017-01-27	23.53	24.10	23.45	23.97	18626054
2017-01-30	23.82	24.24	23.43	24.18	30508099
2017-01-31	23.95	24.15	23.68	24.11	22712508
2017-02-01	24.43	24.85	24.31	24.75	28728167
2017-02-02	24.53	25.31	24.46	24.79	45499729
2017-02-03	24.90	25.24	24.50	24.60	25054360
2017-02-06	24.53	24.73	24.21	24.34	18900002
2017-02-07	24.59	24.69	24.21	24.60	19879272
2017-02-08	24.25	24.38	23.91	24.21	21559205
2017-02-09	24.75	24.89	24.42	24.45	27887385
2017-02-10	24.71	24.76	23.90	24.05	28578398
2017-02-13	24.07	24.20	23.82	23.90	16876390
2017-02-14	23.36	23.37	22.68	23.12	60685229
2017-02-15	23.07	23.26	22.79	23.02	28215808
2017-02-16	23.04	23.34	22.85	22.98	23819848
2017-02-17	23.01	23.38	23.01	23.35	22108736
2017-02-21	23.62	23.98	23.58	23.77	20256331
2017-02-22	23.86	24.06	23.65	23.75	16013317
2017-02-23	23.92	23.97	23.23	23.48	20172926
2017-02-24	22.96	23.26	22.64	23.24	22019587
2017-02-27	23.36	23.77	23.15	23.76	17999814
2017-02-28	23.79	23.95	23.32	23.44	21447514
2017-03-01	24.16	24.58	24.07	24.55	27989312
2017-03-02	24.88	25.25	24.38	24.70	45941859
2017-03-03	25.20	25.68	24.98	25.57	37971610
2017-03-06	25.50	25.92	25.17	25.71	25527754
2017-03-07	25.56	25.75	25.28	25.64	20313002
2017-03-08	25.64	25.83	25.04	25.38	24921136
2017-03-09	25.23	25.49	24.85	25.15	21786556
2017-03-10	25.28	25.75	24.81	25.18	28919045
2017-03-13	25.39	25.82	25.29	25.70	23768209
2017-03-14	25.59	25.70	25.25	25.58	14587546
2017-03-15	25.15	26.15	24.94	26.12	29779850
2017-03-16	26.20	26.23	25.83	26.04	19147312
2017-03-17	25.86	25.91	25.40	25.80	19126498
2017-03-20	25.99	26.61	25.81	26.21	26918811
2017-03-21	26.30	26.44	25.43	25.52	28397518
2017-03-22	25.73	26.15	25.63	26.06	25092530
2017-03-23	26.36	26.49	26.04	26.47	47118274
2017-03-24	29.71	29.87	28.16	28.43	107481789
2017-03-27	28.10	29.18	28.07	28.76	48189996
2017-03-28	28.73	29.06	28.62	28.69	24776375
2017-03-29	28.60	28.68	28.35	28.50	23060612
2017-03-30	28.40	29.00	28.33	28.97	25092660
2017-03-31	29.10	29.36	28.90	28.90	32337822
2017-04-03	28.95	29.04	28.30	28.64	21629078
2017-04-04	28.47	28.68	28.16	28.59	13957931
2017-04-05	28.64	28.91	28.23	28.26	22389904
2017-04-06	28.25	28.78	28.02	28.62	19423730
2017-04-07	28.45	28.86	28.35	28.52	20325474
2017-04-10	28.45	28.49	27.58	27.64	27422050
2017-04-11	27.50	27.54	26.68	27.18	38619254
2017-04-12	27.42	27.43	26.66	26.69	24621861
2017-04-13	26.55	27.23	26.36	26.74	26077466
2017-04-17	26.91	27.22	26.83	27.13	14108578
2017-04-18	27.00	27.34	26.90	27.14	14407057
2017-04-19	27.45	27.55	27.05	27.26	21231909
2017-04-20	27.50	28.08	27.50	27.96	23632981
2017-04-21	28.00	28.03	27.16	27.32	28361662
2017-04-24	27.74	27.76	26.52	26.57	44041032
2017-04-25	26.71	27.02	26.37	26.99	22881446
2017-04-26	26.58	27.07	26.39	26.79	24670741
2017-04-27	27.17	27.65	27.10	27.63	24626933
2017-04-28	28.02	28.20	27.51	27.67	28105074
2017-05-01	27.85	28.38	27.72	28.29	23937955
2017-05-02	28.28	28.28	27.45	27.77	25335263
2017-05-03	27.55	28.10	27.55	28.00	15061274
2017-05-04	27.94	28.17	27.72	27.79	15544635
2017-05-05	27.80	28.22	27.62	28.20	15639616
2017-05-08	27.56	28.07	27.28	28.06	32326826
2017-05-09	28.11	28.90	28.06	28.81	31073381
2017-05-10	28.92	29.42	28.80	29.32	29267456
2017-05-11	29.17	29.31	28.69	29.03	22494565
2017-05-12	29.10	29.12	28.68	28.93	15902721
2017-05-15	29.08	29.19	28.73	28.83	21899866
2017-05-16	28.92	29.08	28.57	29.02	14940842
2017-05-17	28.34	28.51	26.96	27.00	38027938
2017-05-18	27.15	27.89	27.09	27.48	26862953
2017-05-19	27.78	28.16	27.73	27.82	19173238
2017-05-22	28.20	28.25	27.65	28.06	18032725
2017-05-23	28.08	28.31	27.56	28.29	21800825
2017-05-24	28.47	29.12	28.44	28.99	22353013
2017-05-25	29.20	29.66	29.19	29.43	20714035
2017-05-26	29.27	29.77	28.88	29.76	17784830
2017-05-30	29.94	30.87	29.88	30.70	34689995
2017-05-31	31.01	31.10	30.32	30.77	26402938
2017-06-01	30.75	30.83	30.28	30.76	20534768
2017-06-02	30.80	31.38	30.53	31.21	20206337
2017-06-05	31.30	31.76	31.07	31.21	24360840
2017-06-06	31.04	31.77	30.87	31.57	33125833
2017-06-07	31.70	32.55	31.70	32.50	32635843
2017-06-08	32.84	32.86	31.88	32.45	29156452
2017-06-09	32.67	32.93	29.55	30.60	53064220
2017-06-12	30.06	31.69	29.21	31.20	46550935
2017-06-13	31.75	32.24	30.77	31.54	33767863
2017-06-14	31.78	31.79	30.85	31.06	28934950
2017-06-15	30.47	30.97	30.08	30.56	33670601
2017-06-16	30.63	31.00	29.82	29.86	42881748
2017-06-19	30.51	31.25	30.33	31.20	24914991
2017-06-20	31.40	31.58	30.73	30.83	25793318
2017-06-21	31.18	32.15	31.06	32.01	30578970
2017-06-22	32.04	32.40	31.76	31.89	23050843
2017-06-23	31.89	32.08	31.64	31.73	45323751
2017-06-26	32.45	32.96	31.95	32.50	34750713
2017-06-27	32.51	32.67	31.61	31.66	33221485
2017-06-28	32.07	32.28	31.44	32.24	28415907
2017-06-29	32.29	32.39	30.64	31.47	53948379
2017-06-30	32.12	32.15	29.71	29.86	73308042
2017-07-03	30.09	30.28	28.56	29.14	36830403
2017-07-05	29.55	30.56	29.55	30.51	40444551
2017-07-06	29.94	30.48	29.92	30.10	27143769
2017-07-07	30.22	30.50	29.98	30.20	22023123
2017-07-10	30.16	30.59	29.75	30.50	24907897
2017-07-11	30.55	31.39	30.51	31.37	28530452
2017-07-12	31.77	31.78	31.16	31.45	22258626
2017-07-13	31.55	31.85	30.84	31.13	23772962
2017-07-14	31.35	31.95	31.26	31.79	28887561
2017-07-17	31.67	31.86	31.44	31.72	22320462
2017-07-18	31.64	31.91	31.40	31.90	14044969
2017-07-19	32.05	32.35	31.65	31.82	19984126
2017-07-20	31.93	32.02	31.42	32.00	23179334
2017-07-21	31.90	32.10	31.62	32.01	21146582
2017-07-24	32.00	32.01	31.50	31.67	17415458
2017-07-25	30.80	30.83	29.65	29.90	51216365
2017-07-26	29.85	30.05	29.68	29.81	26387364
2017-07-27	30.27	31.30	29.67	30.24	38966958
2017-07-28	29.96	29.98	28.96	29.28	31854933
2017-07-31	29.43	29.55	27.87	28.12	41112692
2017-08-01	28.22	28.94	27.83	28.34	28221633
2017-08-02	28.96	29.43	28.22	28.63	27225990
2017-08-03	28.39	28.40	27.61	27.83	30288415
2017-08-04	27.86	28.30	27.27	27.92	23947545
2017-08-07	27.93	28.61	27.80	28.59	16589271
2017-08-08	28.61	29.34	28.61	28.84	21903344
2017-08-09	28.51	28.89	28.36	28.58	14181838
2017-08-10	28.30	28.38	27.43	27.49	26147550
2017-08-11	27.44	28.04	26.85	28.01	23375939
2017-08-14	28.82	29.36	28.72	29.24	25254587
2017-08-15	29.50	29.81	29.14	29.68	23973633
2017-08-16	30.02	30.86	29.96	30.69	37879476
2017-08-17	30.32	30.53	29.61	29.62	26152486
2017-08-18	29.96	30.60	29.76	30.38	31178131
2017-08-21	30.53	30.60	29.28	29.56	26247654
2017-08-22	29.85	30.54	29.77	30.45	18821168
2017-08-23	29.97	30.74	29.87	30.45	21200433
2017-08-24	30.55	30.63	30.11	30.22	18056826
2017-08-25	30.30	30.39	30.05	30.29	13929789
2017-08-28	30.43	31.21	30.42	31.08	22530969
2017-08-29	30.75	31.53	30.70	31.48	23151883
2017-08-30	31.65	31.68	31.38	31.61	17467885
2017-08-31	31.61	32.02	31.48	31.97	25693965
2017-09-01	32.13	32.88	32.13	32.60	26034048
2017-09-05	32.45	32.74	31.65	32.07	28957631
2017-09-06	32.07	32.70	32.06	32.25	29290247
2017-09-07	32.47	32.90	32.45	32.79	25353310
2017-09-08	32.80	33.02	32.31	32.45	19649272
2017-09-11	32.90	33.44	32.81	33.44	31012081
2017-09-12	33.69	34.54	33.56	34.29	38685769
2017-09-13	34.56	34.80	34.02	34.59	41588059
2017-09-14	34.43	34.85	34.30	34.58	23007009
2017-09-15	34.64	35.00	34.38	34.65	37417250
2017-09-18	35.13	35.80	35.02	35.43	41330122
2017-09-19	35.50	36.10	35.50	35.95	26392185
2017-09-20	36.03	36.60	35.34	35.97	42243016
2017-09-21	35.93	36.25	35.40	35.91	22464924
2017-09-22	35.60	36.22	35.60	36.07	21559760
2017-09-25	36.04	36.15	34.54	34.87	35607218
2017-09-26	35.23	35.37	34.09	34.18	55112580
2017-09-27	36.26	37.15	35.92	37.09	84593877
2017-09-28	37.15	38.46	36.82	37.96	52569885
2017-09-29	37.98	39.36	37.81	39.33	48711411
2017-10-02	39.60	40.37	39.36	40.01	54244828
2017-10-03	39.93	40.54	39.85	40.37	27322344
2017-10-04	40.14	40.43	38.91	39.56	37908412
2017-10-05	39.80	39.86	39.25	39.37	22501037
2017-10-06	39.00	39.67	38.81	39.67	25150300
2017-10-09	39.72	40.99	39.62	40.96	27279284
2017-10-10	41.45	42.00	40.46	41.98	48214149
2017-10-11	40.84	42.07	40.80	41.61	53023633
2017-10-12	41.21	41.75	40.29	40.58	66789764
2017-10-13	40.78	41.17	40.32	40.40	35371160
2017-10-16	40.88	41.57	40.51	41.49	33696798
2017-10-17	41.14	41.40	40.25	40.39	41233739
2017-10-18	41.04	41.95	40.81	41.65	43528014
2017-10-19	41.18	41.50	39.80	41.31	47675961
2017-10-20	42.00	42.17	41.44	41.50	36293718
2017-10-23	41.85	42.19	41.40	41.56	26844184
2017-10-24	41.74	42.01	41.43	41.60	26299381
2017-10-25	41.31	41.59	40.31	41.06	31061074
2017-10-26	41.17	41.18	40.31	40.60	27453458
2017-10-27	40.59	40.94	40.04	40.85	31094692
2017-10-30	40.73	41.86	40.68	41.65	29119545
2017-10-31	42.25	44.57	42.20	44.31	61972197
2017-11-01	44.79	45.33	43.78	44.38	38842930
2017-11-02	44.08	44.75	43.72	44.34	25812983
2017-11-03	44.77	45.00	43.35	43.71	27694556
2017-11-06	43.85	44.01	42.45	43.25	28840986
2017-11-07	43.58	44.24	43.33	43.95	32422853
2017-11-08	43.85	44.14	43.45	44.09	19519585
2017-11-09	43.69	43.69	42.58	43.50	32501073
2017-11-10	43.76	44.85	43.71	44.78	33840763
2017-11-13	44.50	45.87	44.19	45.60	30522349
2017-11-14	45.58	46.00	44.80	45.80	29899203
2017-11-15	45.19	45.74	44.62	45.36	22434488
2017-11-16	45.73	46.29	45.29	46.18	24192640
2017-11-17	46.54	46.55	45.73	46.16	22613342
2017-11-20	46.51	47.86	46.40	47.64	26974971
2017-11-21	48.36	49.63	48.15	49.40	35756582
2017-11-22	49.85	49.89	48.62	49.14	28711802
2017-11-24	49.32	49.88	49.03	49.68	14203317
2017-11-27	47.96	48.39	47.09	48.05	44469667
2017-11-28	48.45	48.86	47.82	47.93	30633204
2017-11-29	47.50	47.60	43.27	43.74	81370110
2017-11-30	44.16	44.54	41.86	42.39	63895683
2017-12-01	41.73	42.55	40.01	41.99	73138563
2017-12-04	41.95	42.29	39.07	39.90	73640476
2017-12-05	39.77	42.05	39.42	41.21	56540670
2017-12-06	40.82	41.74	40.30	41.58	39735324
2017-12-07	42.18	43.23	41.91	43.20	43188962
2017-12-08	44.04	44.58	42.87	43.21	44717757
2017-12-11	43.42	43.75	42.33	43.01	32823972
2017-12-12	42.69	42.85	41.71	41.86	28492257
2017-12-13	42.22	43.10	41.97	42.05	28565581
2017-12-14	42.29	42.73	41.88	42.24	24582804
2017-12-15	42.30	42.56	41.89	42.40	58721655
2017-12-18	43.37	43.73	42.99	43.71	35075469
2017-12-19	44.09	44.34	43.30	43.98	51048284
2017-12-20	46.65	46.80	44.86	45.75	84338229
2017-12-21	45.55	45.58	44.35	44.42	50486083
2017-12-22	44.18	44.94	43.94	44.12	30372505
2017-12-26	43.19	43.20	41.52	42.25	41966203
2017-12-27	42.22	43.07	42.03	42.48	24175057
2017-12-28	42.83	43.05	41.75	41.81	28999677
2017-12-29	41.82	41.84	40.77	41.12	44642115
2018-01-02	41.54	43.72	41.19	43.67	37097032
2018-01-03	44.50	45.05	44.05	44.98	43376664
2018-01-04	45.99	46.98	45.01	46.88	52229537
2018-01-05	46.13	46.66	45.38	45.80	47381089
2018-01-08	45.31	46.09	44.91	45.55	32217370
2018-01-09	45.27	45.55	42.77	42.97	62982860
2018-01-10	41.95	43.37	41.39	43.31	53347952
2018-01-11	43.52	44.00	42.62	42.82	39402219
2018-01-12	42.82	43.35	42.68	42.81	28458481
2018-01-16	43.14	43.86	42.42	42.92	38174769
2018-01-17	43.21	44.38	42.98	44.26	38077096
2018-01-18	44.21	44.65	43.91	43.99	25152064
2018-01-19	43.95	44.20	42.65	42.75	41469156
2018-01-22	42.47	42.88	41.68	42.88	37879367
2018-01-23	43.25	44.66	42.73	43.95	41334108
2018-01-24	43.76	43.95	42.74	43.08	31305715
2018-01-25	44.23	44.72	42.86	43.01	40519234
2018-01-26	43.22	43.81	43.03	43.67	27177473
2018-01-29	43.25	43.42	42.38	43.29	29455004
2018-01-30	41.99	42.80	41.47	41.67	38861906
2018-01-31	42.98	43.96	42.77	43.72	45114641
2018-02-01	43.04	44.09	42.10	42.49	35713522
2018-02-02	42.00	42.21	40.61	40.82	40657381
2018-02-05	40.14	41.53	39.01	39.40	45796837
2018-02-06	40.55	43.93	40.55	43.88	66972802
2018-02-07	43.26	43.56	41.74	42.01	51354784
2018-02-08	42.52	43.03	40.00	40.00	53794067
2018-02-09	41.05	41.19	37.52	40.41	65189252
2018-02-12	41.01	42.68	40.88	42.19	47941060
2018-02-13	42.05	42.92	41.98	42.63	30296775
2018-02-14	41.93	43.63	41.93	43.45	36765941
2018-02-15	43.73	43.92	42.26	43.50	35072341
2018-02-16	43.29	45.11	43.13	44.21	49404593
2018-02-20	44.02	45.27	43.90	44.90	36215897
2018-02-21	45.37	45.55	44.52	44.54	31618738
2018-02-22	44.78	44.83	44.04	44.25	24359578
2018-02-23	45.18	46.80	45.02	46.53	48476673
2018-02-26	46.97	48.23	46.70	47.98	41966130
2018-02-27	47.66	48.99	47.42	48.58	44731112
2018-02-28	48.80	49.46	48.35	48.81	45031445
2018-03-01	48.77	48.81	46.77	47.62	61278848
2018-03-02	46.36	49.25	45.95	49.11	52492924
2018-03-05	48.80	52.36	48.72	52.03	70984057
2018-03-06	53.40	54.64	53.21	53.74	73096298
2018-03-07	53.34	55.00	53.13	53.97	61669983
2018-03-08	54.59	55.47	54.30	55.22	51685913
2018-03-09	55.76	55.83	53.62	54.59	65504592
2018-03-12	56.50	61.17	56.35	59.37	138651640
2018-03-13	62.17	63.42	58.52	59.43	142315820
2018-03-14	59.32	60.06	57.56	59.78	80306937
2018-03-15	59.77	60.15	58.23	58.84	50963689
2018-03-16	60.00	60.69	59.21	60.58	69323134
2018-03-19	60.36	60.99	58.75	60.14	71373332
2018-03-20	60.10	61.25	59.80	61.15	53890478
2018-03-21	61.35	61.72	60.60	61.07	51220155
2018-03-22	60.07	60.30	58.11	58.92	74274731
2018-03-23	57.69	58.80	53.68	54.21	118369484
2018-03-26	56.26	56.71	52.72	55.56	70260721
2018-03-27	55.06	55.47	51.68	52.40	67785075
2018-03-28	51.93	53.35	50.70	51.49	62987534
2018-03-29	52.16	52.68	51.14	52.14	61458758
2018-04-02	51.54	51.72	49.56	50.06	59875497
2018-04-03	50.80	51.77	50.32	51.55	52436387
2018-04-04	49.62	53.50	49.26	53.39	60272778
2018-04-05	52.06	52.20	49.19	49.84	89203496
2018-04-06	47.72	50.48	47.26	48.46	79392188
2018-04-09	49.13	49.83	47.92	47.96	50532861
2018-04-10	49.25	50.75	48.64	50.48	50491011
2018-04-11	50.28	51.80	50.11	50.48	38942202
2018-04-12	51.12	52.92	51.10	52.59	46656328
2018-04-13	53.40	53.49	51.58	52.23	43598892
2018-04-16	52.25	52.48	51.32	51.65	30879466
2018-04-17	51.85	52.70	51.74	52.26	33325289
2018-04-18	51.45	54.27	50.68	54.01	55393632
2018-04-19	52.90	54.10	50.98	51.42	52634973
2018-04-20	51.50	52.07	50.15	50.62	38510750
2018-04-23	50.81	50.88	48.81	49.02	43692970
2018-04-24	49.66	50.26	46.44	47.11	61915374
2018-04-25	47.56	48.34	46.08	47.60	43781171
2018-04-26	49.28	50.18	48.83	50.14	39041386
2018-04-27	51.11	51.39	47.19	47.52	50049798
2018-04-30	47.06	47.69	45.32	45.98	54743790
2018-05-01	45.59	46.87	45.41	46.79	34154908
2018-05-02	45.91	46.74	45.68	45.89	31640805
2018-05-03	45.74	46.87	45.33	46.62	30489613
2018-05-04	46.32	47.70	46.14	47.58	28632166
2018-05-07	48.26	49.11	48.11	48.48	33996912
2018-05-08	48.53	48.86	47.88	48.57	25205522
2018-05-09	49.06	51.03	48.99	51.01	36489113
2018-05-10	51.80	52.68	51.60	52.66	37146281
2018-05-11	52.38	52.80	51.68	51.82	27646392
2018-05-14	52.99	53.71	52.86	53.00	33376279
2018-05-15	53.80	54.17	52.69	54.01	43307320
2018-05-16	55.59	56.91	55.48	56.50	59011916
2018-05-17	56.01	56.44	53.93	54.70	54832177
2018-05-18	53.60	54.65	52.85	53.39	46088834
2018-05-21	56.18	56.47	54.53	55.48	70858134
2018-05-22	59.05	60.50	58.30	59.03	111262746
2018-05-23	59.05	60.00	58.15	59.97	64066804
2018-05-24	60.18	61.99	59.56	61.49	74724955
2018-05-25	60.85	62.10	60.61	61.35	54715927
2018-05-29	61.36	63.98	61.35	62.62	75591946
2018-05-30	63.70	64.66	60.92	62.57	84737640
2018-05-31	60.25	60.25	57.17	57.59	101882177
2018-06-01	58.81	59.34	56.88	58.74	74761515
2018-06-04	57.43	59.16	56.62	59.10	64350519
2018-06-05	59.80	60.14	58.83	59.41	41711285
2018-06-06	59.26	59.59	58.30	59.42	36748973
2018-06-07	59.85	60.27	58.56	59.63	42264729
2018-06-08	58.63	61.60	58.22	61.39	57144868
2018-06-11	61.71	62.55	61.07	61.39	42251465
2018-06-12	61.84	61.85	59.94	60.55	43633349
2018-06-13	60.30	61.27	60.02	60.05	33281355
2018-06-14	60.55	60.57	58.67	59.18	43421919
2018-06-15	58.53	59.10	57.30	58.23	45854083
2018-06-18	57.60	58.60	56.87	58.45	36975630
2018-06-19	57.64	59.46	57.11	59.25	43486620
2018-06-20	60.13	61.12	58.80	58.95	57497566
2018-06-21	61.46	61.83	59.09	59.44	70419904
2018-06-22	60.20	60.41	57.02	57.10	63497506
2018-06-25	55.54	55.64	52.41	53.16	72196268
2018-06-26	54.41	54.77	53.61	54.59	42277106
2018-06-27	55.00	55.35	52.16	52.26	53007505
2018-06-28	52.00	53.31	51.79	53.14	36878949
2018-06-29	53.69	53.85	52.40	52.44	32582221
2018-07-02	51.52	54.53	51.32	54.48	38934173
2018-07-03	54.55	54.79	50.10	51.48	52190187
2018-07-05	52.85	53.31	51.94	52.84	51136399
2018-07-06	52.54	53.41	51.98	53.23	31840970
2018-07-09	53.80	54.50	53.11	54.31	32579715
2018-07-10	54.66	55.90	54.35	55.74	34852848
2018-07-11	54.39	55.00	53.77	54.18	38699205
2018-07-12	54.65	55.66	54.35	55.45	29647703
2018-07-13	55.51	56.59	55.32	56.35	28815986
2018-07-16	56.60	57.18	56.06	56.15	25735182
2018-07-17	55.83	57.13	55.50	56.96	24729123
2018-07-18	57.25	58.15	56.92	57.45	33729693
2018-07-19	57.25	57.56	55.67	56.22	39392135
2018-07-20	56.08	56.14	54.83	55.02	32624511
2018-07-23	53.51	54.58	52.22	54.29	42781491
2018-07-24	55.00	55.40	52.94	53.17	39011464
2018-07-25	52.63	54.22	52.30	53.39	40098708
2018-07-26	53.60	54.74	53.45	53.76	28862468
2018-07-27	54.46	54.63	53.11	53.96	30109723
2018-07-30	54.19	54.25	52.42	53.01	25747836
2018-07-31	53.78	54.22	52.77	52.79	29301746
2018-08-01	52.66	53.58	52.17	52.29	28199956
2018-08-02	51.70	53.55	51.38	53.40	28707971
2018-08-03	53.30	53.40	52.26	52.81	22958948
2018-08-06	52.22	52.81	51.50	52.67	28776882
2018-08-07	52.94	53.44	52.70	53.04	21918614
2018-08-08	52.84	53.53	52.46	53.39	18074693
2018-08-09	52.65	52.85	51.93	52.26	34538404
2018-08-10	51.25	51.95	51.02	51.37	31340775
2018-08-13	51.61	52.06	51.28	51.34	24609540
2018-08-14	51.73	51.77	50.01	50.62	32050195
2018-08-15	49.83	49.86	47.14	47.49	57746241
2018-08-16	48.20	48.31	46.96	47.10	33663044
2018-08-17	46.21	47.36	45.62	47.11	34464220
2018-08-20	47.40	48.61	46.47	48.07	33022929
2018-08-21	48.90	50.37	48.87	49.94	38572923
2018-08-22	50.38	50.65	49.87	50.24	26740377
2018-08-23	50.05	50.24	49.40	49.70	26831962
2018-08-24	49.92	50.82	49.92	50.70	24785525
2018-08-27	51.35	52.45	51.17	52.07	29134051
2018-08-28	52.42	52.56	51.47	52.34	26198827
2018-08-29	52.09	52.16	51.30	51.83	31450783
2018-08-30	51.56	53.68	51.40	52.76	32416605
2018-08-31	52.70	53.23	52.22	52.52	29937271
2018-09-04	52.14	52.30	50.71	51.93	28975084
2018-09-05	51.39	51.60	49.07	49.54	39125064
2018-09-06	48.20	48.45	44.06	44.65	94413418
2018-09-07	45.14	46.46	44.65	44.86	47114308
2018-09-10	45.25	45.38	44.39	44.90	33078272
2018-09-11	43.65	43.75	42.35	43.60	48980655
2018-09-12	41.24	42.18	40.68	41.74	66915955
2018-09-13	42.30	44.49	42.30	43.62	59922055
2018-09-14	44.11	44.56	43.46	44.30	40610334
2018-09-17	43.59	44.32	43.25	43.58	28205256
2018-09-18	43.93	45.87	43.88	45.33	36507412
2018-09-19	45.78	46.06	44.84	45.06	29264655
2018-09-20	46.40	47.22	45.91	46.06	75144122
2018-09-21	44.40	45.60	43.80	44.74	97053409
2018-09-24	44.20	45.65	43.86	45.16	36918937
2018-09-25	45.10	45.46	44.02	44.64	32547450
2018-09-26	44.29	44.76	43.96	44.35	30299841
2018-09-27	44.23	45.52	44.05	44.99	26952377
2018-09-28	44.65	45.61	44.49	45.23	28080411
2018-10-01	45.44	46.08	45.01	45.15	26693432
2018-10-02	44.90	46.69	44.88	45.76	32397049
2018-10-03	46.28	46.42	44.71	45.15	29505110
2018-10-04	44.50	44.75	43.51	44.16	34579572
2018-10-05	44.08	44.63	42.81	43.58	35367076
2018-10-08	43.28	43.85	42.61	43.07	27426552
2018-10-09	42.81	43.04	41.98	42.27	31576374
2018-10-10	41.50	42.75	41.32	41.61	48451981
2018-10-11	41.96	42.92	41.43	41.97	48196988
2018-10-12	43.58	43.75	41.92	42.47	32851076
2018-10-15	42.03	42.55	41.63	42.34	27697328
2018-10-16	42.70	43.35	42.30	43.21	28827416
2018-10-17	43.33	43.39	42.11	42.35	27758963
2018-10-18	42.04	42.21	41.14	41.30	33560822
2018-10-19	41.67	41.99	40.27	40.45	28641375
2018-10-22	40.56	40.70	38.64	39.76	34441221
2018-10-23	38.15	39.11	37.41	38.68	46364174
2018-10-24	38.00	38.30	35.40	35.43	53096450
2018-10-25	35.59	37.16	35.06	36.78	39625699
2018-10-26	35.28	35.91	34.30	35.40	41257357
2018-10-29	36.14	36.20	33.82	34.66	34176423
2018-10-30	34.64	36.05	34.50	36.01	35319497
2018-10-31	36.58	38.04	35.80	37.72	44055370
2018-11-01	37.98	40.20	37.52	40.12	43981410
2018-11-02	40.19	40.94	39.64	40.32	33645741
2018-11-05	40.10	40.24	38.77	39.92	22903972
2018-11-06	39.74	40.56	39.56	39.80	19316554
2018-11-07	40.32	41.05	39.96	40.93	22957221
2018-11-08	40.67	41.43	40.34	40.44	15609308
2018-11-09	39.89	39.99	38.41	39.11	26102786
2018-11-12	38.24	38.53	36.84	37.44	24822391
2018-11-13	37.66	38.74	37.44	37.85	25870470
2018-11-14	38.62	38.97	37.61	38.03	23706441
2018-11-15	37.95	40.18	37.62	39.91	30046097
2018-11-16	38.45	39.71	38.33	39.44	25445714
2018-11-19	39.20	39.32	36.67	36.83	31039134
2018-11-20	34.10	36.99	34.05	36.12	38728639
2018-11-21	37.00	37.22	36.37	36.38	22728369
2018-11-23	35.93	37.50	35.92	36.40	11257770
2018-11-26	37.75	37.79	35.53	36.57	26569723
2018-11-27	36.09	37.45	36.02	37.00	21397318
2018-11-28	37.29	39.00	36.00	38.71	42293708
2018-11-29	38.30	38.71	37.73	37.91	23631284
2018-11-30	37.75	38.63	36.94	38.56	28176043
2018-12-03	40.20	40.24	39.15	40.03	35829990
2018-12-04	39.56	39.87	36.72	36.88	36616292
2018-12-06	35.66	37.68	35.13	37.67	37494418
2018-12-07	37.62	37.62	35.21	35.31	30619815
2018-12-10	34.83	35.72	34.53	34.80	33979652
2018-12-11	35.59	36.26	35.10	35.21	26238769
2018-12-12	35.94	36.61	35.40	36.03	26642500
2018-12-13	36.29	36.37	34.76	35.02	23825359
2018-12-14	34.44	35.45	34.06	34.20	28922077
2018-12-17	34.16	35.22	33.60	33.88	30890958
2018-12-18	34.39	34.94	33.97	34.11	46135371
2018-12-19	31.66	33.58	31.27	31.41	106669582
2018-12-20	31.60	32.90	30.86	31.28	60427566
2018-12-21	31.68	32.05	30.11	30.32	54630508
2018-12-24	29.86	30.35	29.00	29.02	23771773
2018-12-26	29.34	30.91	28.39	30.89	45711046
2018-12-27	30.41	32.01	30.23	31.93	39858341
2018-12-28	32.00	32.28	31.40	31.57	29852928
2018-12-31	31.99	32.40	31.46	31.73	21392110
2019-01-02	31.00	33.08	30.75	32.75	26004253
2019-01-03	31.82	32.15	30.86	31.00	29145099
2019-01-04	31.66	33.04	31.55	32.70	28557302
2019-01-07	33.70	34.45	33.31	34.00	44841499
2019-01-08	34.55	34.59	32.81	33.74	33434082
2019-01-09	34.97	36.29	34.92	35.44	54147856
2019-01-10	35.26	35.95	35.08	35.91	24437350
2019-01-11	35.42	36.73	35.01	36.01	30469843
2019-01-14	34.72	34.92	34.26	34.67	34611955
2019-01-15	35.02	35.23	33.65	33.99	30633574
2019-01-16	34.04	34.33	33.53	33.58	24890929
2019-01-17	33.23	34.20	32.66	33.88	29398501
2019-01-18	34.23	36.19	34.06	35.76	44872405
2019-01-22	35.25	35.25	33.55	33.87	37021938
2019-01-23	34.11	34.69	33.44	34.24	31011607
2019-01-24	35.31	37.44	35.10	36.59	65094840
2019-01-25	38.09	39.31	37.50	38.96	61042704
2019-01-28	36.95	38.96	36.65	38.08	44213030
2019-01-29	38.28	38.98	37.25	37.39	30330993
2019-01-30	38.30	38.76	37.59	38.24	32848056
2019-01-31	37.63	38.82	37.29	38.22	34130464
2019-02-01	38.31	39.86	38.23	39.60	36839947
2019-02-04	39.55	39.61	38.51	39.47	30851483
2019-02-05	39.24	40.33	39.17	39.37	25094026
2019-02-06	40.40	41.96	40.37	41.52	47472616
2019-02-07	40.81	41.05	38.91	39.38	40396449
2019-02-08	37.80	38.78	37.45	38.58	35573221
2019-02-11	38.60	38.87	37.36	38.58	30356472
2019-02-12	39.39	40.77	39.24	40.40	43587923
2019-02-13	40.85	42.28	40.80	41.68	50101676
2019-02-14	41.39	43.16	41.31	42.23	41759190
2019-02-15	42.27	42.40	41.42	41.99	28968391
2019-02-19	41.70	42.49	41.50	41.96	25575881
2019-02-20	42.31	43.26	42.13	42.21	28048715
2019-02-21	42.47	42.87	41.42	41.53	24048828
2019-02-22	42.08	42.57	41.83	42.57	22834253
2019-02-25	43.81	43.99	42.70	42.75	25233731
2019-02-26	42.35	43.15	42.29	42.96	18051547
2019-02-27	42.62	42.76	41.01	41.32	29522196
2019-02-28	40.20	41.15	39.80	40.88	25777924
2019-03-01	41.64	42.56	41.11	41.58	26755751
2019-03-04	41.88	42.15	40.64	41.06	27047818
2019-03-05	40.25	40.67	39.51	39.99	28798762
2019-03-06	39.38	39.45	37.52	37.93	44890442
2019-03-07	37.54	38.31	37.14	37.83	31567767
2019-03-08	36.89	38.82	36.57	38.65	34080890
2019-03-11	38.91	39.55	38.83	39.03	25164660
2019-03-12	39.17	39.40	38.83	39.25	18623513
2019-03-13	39.40	39.72	38.64	38.83	22786331
2019-03-14	38.74	39.63	38.34	38.41	19757250
2019-03-15	38.58	39.84	38.43	39.54	30694138
2019-03-18	39.60	40.41	39.15	39.61	22296587
2019-03-19	39.93	41.05	39.89	40.37	32407260
2019-03-20	40.50	40.75	39.62	40.13	41714399
2019-03-21	41.70	44.21	41.65	43.99	84985448
2019-03-22	43.47	43.48	41.55	41.62	46605599
2019-03-25	41.34	41.98	40.06	40.55	34516015
2019-03-26	41.17	41.65	40.10	40.32	24689552
2019-03-27	40.38	40.85	39.01	39.23	26856732
2019-03-28	39.40	39.94	39.02	39.34	24584543
2019-03-29	40.25	41.52	40.22	41.33	35716883
2019-04-01	42.27	42.76	41.72	42.25	28072993
2019-04-02	42.08	42.79	41.75	42.44	21438082
2019-04-03	43.55	44.85	43.55	43.90	39097203
2019-04-04	42.36	43.33	42.25	42.89	37038395
2019-04-05	43.30	43.54	42.72	43.32	21119444
2019-04-08	42.18	43.14	42.12	42.90	24546811
2019-04-09	42.54	42.60	41.27	41.72	29055901
2019-04-10	41.69	42.44	41.51	42.17	23252244
2019-04-11	42.20	42.73	42.13	42.28	18163864
2019-04-12	42.85	43.20	41.81	42.01	21740384
2019-04-15	42.17	42.23	41.20	41.82	16932294
2019-04-16	42.26	42.93	42.08	42.76	19337506
2019-04-17	43.36	44.05	42.76	43.15	22091989
2019-04-18	43.20	43.53	42.79	43.40	16193579
2019-04-22	43.14	43.57	42.53	43.40	19447891
2019-04-23	43.37	43.47	42.72	42.77	21489440
2019-04-24	42.82	43.40	42.38	43.03	19637006
2019-04-25	43.62	44.65	42.69	42.75	28346185
2019-04-26	41.49	42.28	40.77	42.10	26092422
2019-04-29	42.13	42.61	41.73	42.11	13452843
2019-04-30	41.86	42.36	41.58	42.06	16342656
2019-05-01	42.43	42.93	41.89	41.90	17673308
2019-05-02	42.00	43.20	41.63	42.56	17046832
2019-05-03	42.49	43.38	42.41	43.33	16577018
2019-05-06	41.40	42.29	41.00	42.13	25775999
2019-05-07	41.68	41.93	39.73	40.26	35094080
2019-05-08	39.86	40.50	39.58	39.75	26190143
2019-05-09	39.10	39.63	38.20	39.27	27844397
2019-05-10	39.01	39.29	37.65	38.94	30368144
2019-05-13	37.36	37.98	37.06	37.38	33092081
2019-05-14	38.02	38.61	37.40	38.51	24004007
2019-05-15	37.90	38.70	37.76	38.41	17532268
2019-05-16	37.68	37.99	37.10	37.31	29479209
2019-05-17	36.61	37.28	35.80	36.06	31096274
2019-05-20	34.75	35.20	34.33	34.62	34489512
2019-05-21	35.29	35.88	35.15	35.64	32501335
2019-05-22	35.20	35.45	34.63	34.73	20902368
2019-05-23	33.89	33.90	32.96	33.82	32186684
2019-05-24	34.16	34.36	33.59	34.00	19705956
2019-05-28	34.15	34.31	32.88	32.94	26758419
2019-05-29	32.32	33.42	32.18	33.29	28796104
2019-05-30	33.43	34.32	33.03	33.32	20957589
2019-05-31	32.60	33.33	32.52	32.61	18607307
2019-06-03	32.95	33.22	32.47	32.69	21174520
2019-06-04	33.36	34.56	33.10	34.49	25076035
2019-06-05	35.20	35.40	33.04	33.34	27070346
2019-06-06	33.26	33.82	32.94	33.47	21088076
2019-06-07	33.55	34.03	33.22	33.99	21430449
2019-06-10	34.60	35.54	34.52	34.94	21728002
2019-06-11	35.80	35.99	34.75	34.84	19208637
2019-06-12	34.01	34.10	32.73	32.96	28746485
2019-06-13	33.08	33.64	33.01	33.38	16586706
2019-06-14	32.45	32.84	32.25	32.66	19714950
2019-06-17	32.54	32.85	32.14	32.43	20049979
2019-06-18	32.90	34.89	32.90	34.29	33727291
2019-06-19	34.69	34.69	33.71	33.94	20436384
2019-06-20	34.84	35.26	34.02	34.15	21691501
2019-06-21	33.70	33.89	32.73	33.25	38858209
2019-06-24	33.20	34.08	33.02	33.19	27306006
2019-06-25	33.35	33.88	32.61	32.68	39590484
2019-06-26	35.87	37.61	35.70	37.04	100271596
2019-06-27	36.85	38.33	36.51	38.07	51612422
2019-06-28	39.36	39.40	38.05	38.59	61402696
2019-07-01	41.16	41.71	39.74	40.11	61091350
2019-07-02	39.62	40.04	39.03	39.60	29774478
2019-07-03	39.62	39.77	39.17	39.59	13479738
2019-07-05	38.95	39.56	38.80	39.42	18407991
2019-07-08	39.03	40.61	38.94	40.41	28148461
2019-07-09	40.13	41.41	40.08	41.35	28254672
2019-07-10	42.23	44.00	42.04	42.90	51625492
2019-07-11	43.22	43.54	42.44	43.48	30392443
2019-07-12	43.75	44.70	43.36	44.51	33257774
2019-07-15	44.69	45.27	43.71	44.40	26623252
2019-07-16	44.05	44.10	42.93	43.06	31238932
2019-07-17	43.00	43.75	42.60	43.37	19539283
2019-07-18	43.61	44.93	43.50	44.67	26483297
2019-07-19	45.13	46.00	44.63	45.52	39328352
2019-07-22	46.50	47.43	46.31	47.19	46042826
2019-07-23	46.78	47.14	46.23	46.95	29354432
2019-07-24	46.95	48.23	46.82	47.99	33169918
2019-07-25	48.40	48.70	47.59	47.77	28127781
2019-07-26	47.94	48.13	47.09	47.49	19676246
2019-07-29	46.87	46.97	45.85	46.82	21939478
2019-07-30	46.88	47.68	46.20	47.46	21301556
2019-07-31	46.71	46.79	44.44	44.89	34493922
2019-08-01	45.00	45.96	42.84	43.60	37906464
2019-08-02	42.64	44.41	42.22	44.08	31954131
2019-08-05	42.40	42.51	41.36	41.94	35172885
2019-08-06	42.67	43.19	41.69	42.62	26857009
2019-08-07	42.01	42.95	40.70	41.75	35604580
2019-08-08	42.09	42.76	41.67	42.63	18567510
2019-08-09	42.04	42.24	40.87	41.52	22900298
2019-08-12	41.05	42.40	40.97	42.13	23969178
2019-08-13	42.62	45.08	42.51	44.17	33273001
2019-08-14	42.88	43.15	41.66	42.04	24657245
2019-08-15	42.34	42.56	41.50	42.24	16228512
2019-08-16	42.64	43.88	42.55	43.55	18156572
2019-08-19	44.67	45.37	44.34	45.01	22625611
2019-08-20	44.85	44.97	44.04	44.23	13207442
2019-08-21	44.81	45.00	43.90	44.17	14994616
2019-08-22	44.50	45.45	44.05	44.78	20607789
2019-08-23	43.89	44.97	42.66	42.96	27547277
2019-08-26	43.74	43.77	43.16	43.43	12294059
2019-08-27	43.71	43.80	42.35	42.44	19148783
2019-08-28	42.10	43.26	41.66	43.15	11553526
2019-08-29	43.99	45.22	43.91	44.67	18689172
2019-08-30	45.12	45.93	45.05	45.27	16397407
2019-09-03	44.60	45.33	44.44	44.99	17113029
2019-09-04	46.45	47.50	46.40	46.81	26999066
2019-09-05	47.90	49.64	47.89	49.03	33094547
2019-09-06	48.86	49.50	48.70	48.97	19565738
2019-09-09	49.54	50.00	48.86	49.13	19474365
2019-09-10	49.37	49.94	48.50	49.39	23111317
2019-09-11	50.02	51.39	49.84	50.48	31012937
2019-09-12	50.80	51.12	50.10	50.44	19671259
2019-09-13	50.51	50.95	50.06	50.50	14732970
2019-09-16	49.53	50.24	49.02	50.15	17495280
2019-09-17	50.18	50.91	49.93	50.84	13875876
2019-09-18	51.00	51.17	49.69	50.48	15375857
2019-09-19	51.17	51.30	49.75	49.82	16856244
2019-09-20	50.34	50.45	48.77	49.16	23457185
2019-09-23	49.54	50.19	49.48	49.60	16941704
2019-09-24	49.74	49.90	48.05	48.51	25320435
2019-09-25	48.47	49.70	47.86	49.47	24057045
2019-09-26	49.38	49.74	48.13	48.60	37248173
2019-09-27	45.90	45.92	42.91	43.21	76016459
2019-09-30	43.00	43.47	42.58	42.85	32326103
2019-10-01	43.10	43.34	41.75	42.30	28431879
2019-10-02	41.82	42.67	41.76	41.98	26776005
2019-10-03	42.00	43.49	41.76	43.46	23884742
2019-10-04	43.71	44.62	43.29	44.55	22043116
2019-10-07	44.30	44.73	44.06	44.16	15152292
2019-10-08	43.60	43.84	42.62	42.64	22714375
2019-10-09	43.18	43.38	42.83	42.88	13781367
2019-10-10	42.87	43.79	42.61	43.28	16047857
2019-10-11	44.39	45.82	44.28	45.10	27604874
2019-10-14	44.96	45.33	44.80	44.86	12495857
2019-10-15	45.21	46.55	45.04	46.46	18047548
2019-10-16	45.99	46.55	45.08	45.16	16872605
2019-10-17	45.77	46.12	45.28	45.50	12090511
2019-10-18	44.83	44.98	43.23	43.47	26223185
2019-10-21	43.96	45.30	43.92	45.22	15752051
2019-10-22	45.30	45.70	44.62	44.66	14007587
2019-10-23	44.05	44.82	43.95	44.66	14132994
2019-10-24	45.90	47.16	45.58	47.10	25991088
2019-10-25	47.28	48.27	46.92	48.03	19855329
2019-10-28	48.50	48.75	48.23	48.69	15240031
2019-10-29	48.80	49.17	48.06	48.11	12183635
2019-10-30	48.22	48.34	47.26	47.88	12932759
2019-10-31	47.28	47.88	46.46	47.55	15445762
2019-11-01	47.48	48.54	47.25	48.38	18311723
2019-11-04	49.39	49.90	49.25	49.59	16021450
2019-11-05	49.62	49.72	48.61	48.68	13682559
2019-11-06	48.15	48.30	47.11	47.68	21803641
2019-11-07	48.52	49.08	48.00	48.40	19253568
2019-11-08	47.56	48.01	46.95	47.19	18528347
2019-11-11	46.72	46.74	45.85	46.26	14645832
2019-11-12	46.80	47.68	46.68	46.90	15170689
2019-11-13	46.50	46.55	45.81	46.30	15839046
2019-11-14	46.12	46.83	45.77	46.80	11825147
2019-11-15	47.60	48.52	47.34	47.71	17865206
2019-11-18	47.95	48.41	47.47	47.82	12642611
2019-11-19	48.11	48.18	46.28	46.58	18393956
2019-11-20	46.15	46.50	45.23	45.57	24695539
2019-11-21	45.30	46.18	45.04	45.55	14192911
2019-11-22	45.93	46.38	45.75	45.87	11253713
2019-11-25	46.10	47.55	45.94	47.52	18828567
2019-11-26	47.65	47.67	46.54	46.72	12919896
2019-11-27	47.35	48.27	47.11	48.16	15441179
2019-11-29	47.94	47.95	47.44	47.51	7343564
2019-12-02	47.57	47.95	46.35	46.39	16094841
2019-12-03	45.12	45.40	44.55	45.23	20857141
2019-12-04	46.18	46.60	45.73	46.30	16930406
2019-12-05	46.71	47.40	46.25	46.62	13016024
2019-12-06	47.44	48.33	47.32	47.93	20485169
2019-12-09	47.57	47.77	46.43	46.45	16566735
2019-12-10	47.04	47.92	46.72	47.46	19283615
2019-12-11	47.75	49.34	47.69	49.26	22112203
2019-12-12	49.36	51.33	49.32	50.97	36682623
2019-12-13	51.02	52.32	50.70	51.20	30050047
2019-12-16	52.76	54.30	52.69	52.94	38712776
2019-12-17	53.99	54.00	52.65	53.00	28375948
2019-12-18	53.00	53.72	52.37	53.04	39580515
2019-12-19	55.01	55.29	53.90	54.53	56296823
2019-12-20	54.90	55.93	54.63	55.06	44372256
2019-12-23	55.23	56.11	55.14	55.40	23715219
2019-12-24	55.45	55.64	55.04	55.42	8621852
2019-12-26	55.45	55.65	54.91	55.11	13550984
2019-12-27	55.24	55.53	53.89	54.03	17188667
2019-12-30	53.77	53.88	52.66	53.21	15279481
2019-12-31	52.91	53.90	52.78	53.78	13299917
2020-01-02	54.85	55.49	54.51	55.39	20184045
2020-01-03	54.16	55.31	54.00	54.53	16826595
2020-01-06	53.75	54.14	53.16	53.57	18791489
2020-01-07	55.38	58.40	55.36	58.27	50303181
2020-01-08	58.09	58.39	57.06	57.52	29755395
2020-01-09	58.32	58.48	56.48	57.31	22405701
2020-01-10	57.47	57.50	56.27	56.67	19148555
2020-01-13	57.01	57.78	56.86	57.45	16192026
2020-01-14	57.80	58.30	56.46	57.52	26550790
2020-01-15	57.03	57.12	55.84	56.17	21638614
2020-01-16	56.80	57.84	56.76	57.68	22732675
2020-01-17	58.02	58.12	57.01	57.66	20549195
2020-01-21	57.37	59.18	57.27	58.97	24821715
2020-01-22	59.52	60.25	58.85	59.17	22604370
2020-01-23	60.33	60.56	59.03	59.20	26146124
2020-01-24	60.00	60.02	57.24	57.76	28555345
2020-01-27	55.15	55.99	54.62	55.41	27310073
2020-01-28	56.25	56.78	55.24	56.47	18544882
2020-01-29	55.99	57.19	55.29	55.30	19306749
2020-01-30	54.18	55.07	53.22	55.03	30783775
2020-01-31	55.15	55.20	52.70	53.09	28550849
2020-02-03	53.25	54.11	53.00	53.78	20481023
2020-02-04	55.29	56.02	54.94	55.50	19998615
2020-02-05	57.02	57.26	55.82	56.77	19795257
2020-02-06	58.08	59.17	57.41	58.68	23358721
2020-02-07	57.97	58.00	56.77	56.88	20891081
2020-02-10	56.30	57.34	56.20	57.33	15929036
2020-02-11	57.88	58.84	56.33	57.25	26776853
2020-02-12	59.04	61.19	58.90	59.27	47180808
2020-02-13	59.01	60.63	58.86	59.33	23679687
2020-02-14	60.16	60.56	58.26	58.50	20920168
2020-02-18	57.07	58.04	56.62	57.75	21547966
2020-02-19	58.58	60.25	58.56	59.99	23335537
2020-02-20	59.88	59.99	57.69	59.00	20797112
2020-02-21	58.63	58.73	55.89	56.99	27051214
2020-02-24	53.31	55.46	52.61	55.01	33321075
2020-02-25	54.84	55.45	51.55	52.10	41894208
2020-02-26	52.65	54.27	51.88	52.37	28100934
2020-02-27	50.63	52.85	49.99	50.58	36349245
2020-02-28	48.65	52.92	48.39	52.56	40288568
2020-03-02	53.20	54.69	52.10	54.59	33272718
2020-03-03	54.60	55.40	51.10	51.80	36893228
2020-03-04	53.02	55.38	52.21	55.29	28222016
2020-03-05	53.45	55.61	53.34	53.72	26223045
2020-03-06	52.20	53.19	50.00	51.47	30313741
2020-03-09	45.48	48.60	44.92	45.97	31260751
2020-03-10	48.15	48.26	45.29	47.86	31652856
2020-03-11	46.20	46.32	42.85	43.72	38525899
2020-03-12	39.40	42.54	38.00	38.81	40117178
2020-03-13	41.57	43.02	38.35	42.99	35264761
2020-03-16	37.35	39.14	34.45	34.47	36879094
2020-03-17	35.49	39.13	34.02	37.38	34869000
2020-03-18	34.26	36.56	31.13	34.69	36518999
2020-03-19	34.66	37.30	33.65	36.29	31015192
2020-03-20	37.77	38.59	35.84	36.11	37667447
2020-03-23	36.99	39.47	35.69	38.25	45286038
2020-03-24	41.82	44.42	41.14	43.27	45587995
2020-03-25	43.91	44.88	40.03	42.50	54091017
2020-03-26	44.90	45.75	43.33	44.79	62564931
2020-03-27	43.25	45.28	42.31	43.48	39791531
2020-03-30	44.17	45.57	43.15	44.52	33763946
2020-03-31	44.40	45.17	41.91	42.06	36723661
2020-04-01	40.55	42.30	39.33	39.89	37452839
2020-04-02	39.79	41.59	39.52	41.09	31457661
2020-04-03	40.97	41.86	40.55	41.22	28522389
2020-04-06	43.35	46.69	43.34	46.37	37899134
2020-04-07	48.09	48.37	46.04	46.54	34646388
2020-04-08	47.08	48.69	46.80	48.29	27694408
2020-04-09	49.30	49.81	45.35	46.13	39840439
2020-04-13	44.90	46.39	44.39	46.17	30449948
2020-04-14	47.00	48.38	46.62	47.62	25737981
2020-04-15	46.40	46.66	45.64	46.43	22389406
2020-04-16	47.02	47.20	44.66	45.53	26588971
2020-04-17	46.78	46.89	44.85	45.70	23388325
2020-04-20	44.52	45.08	43.30	43.40	30463349
2020-04-21	43.00	43.07	41.19	41.41	32482200
2020-04-22	43.11	44.20	42.75	43.91	21398338
2020-04-23	43.82	44.72	43.42	43.77	22273104
2020-04-24	43.80	44.32	42.98	44.16	16592827
2020-04-27	45.00	45.39	44.58	45.28	16667220
2020-04-28	46.21	47.69	45.28	45.31	25234949
2020-04-29	46.58	50.14	46.33	49.83	35742961
2020-04-30	49.48	49.58	47.37	47.89	28585360
2020-05-01	46.36	46.92	44.52	45.06	28193974
2020-05-04	44.19	44.69	43.61	44.46	21377060
2020-05-05	45.45	46.95	45.11	45.41	21007549
2020-05-06	46.07	47.12	45.92	46.08	22011853
2020-05-07	47.12	47.50	46.34	46.59	16372090
2020-05-08	47.29	48.46	47.29	48.25	17444957
2020-05-11	47.74	48.73	47.44	48.20	17353524
2020-05-12	48.52	48.56	45.64	45.69	26738906
2020-05-13	45.87	45.88	42.95	43.53	35117460
2020-05-14	43.06	45.78	42.51	45.73	27543459
2020-05-15	43.28	44.78	43.24	44.41	28803929
2020-05-18	45.83	46.15	44.95	45.92	20325856
2020-05-19	45.78	46.23	45.02	45.12	17389546
2020-05-20	46.51	47.04	46.09	46.64	17876492
2020-05-21	46.50	46.57	44.76	45.22	17445286
2020-05-22	45.15	45.31	44.24	44.94	13385403
2020-05-26	46.22	46.69	45.45	45.80	24303857
2020-05-27	45.95	49.58	43.90	49.45	56071472
2020-05-28	48.70	48.79	46.07	46.47	38331501
2020-05-29	46.62	48.02	46.21	47.91	26354601
2020-06-01	47.49	47.67	46.32	46.34	21901335
2020-06-02	46.49	46.85	45.57	46.82	23035580
2020-06-03	48.04	49.42	47.45	48.92	34662060
2020-06-04	48.86	51.98	48.60	51.22	34830807
2020-06-05	52.66	54.82	52.59	53.72	34110668
2020-06-08	54.50	54.64	52.23	53.70	22850624
2020-06-09	52.65	53.50	52.45	53.15	17840779
2020-06-10	52.92	53.30	51.57	52.47	18766676
2020-06-11	50.42	51.09	48.20	48.52	29897582
2020-06-12	50.29	50.48	47.36	48.69	24293576
2020-06-15	47.36	49.73	47.10	49.24	18092296
2020-06-16	51.16	52.15	49.86	51.02	20987219
2020-06-17	51.30	51.51	50.54	50.96	13905124
2020-06-18	50.50	51.04	50.02	50.48	13220196
2020-06-19	51.16	52.75	50.75	50.83	28081459
2020-06-22	51.10	51.40	50.24	51.15	15952186
2020-06-23	50.69	50.89	49.57	49.84	23194172
2020-06-24	49.65	50.10	48.02	48.29	19346521
2020-06-25	48.24	49.31	47.28	49.19	14971944
2020-06-26	49.15	49.35	48.14	48.49	16929665
2020-06-29	48.69	49.15	47.58	49.15	24666247
2020-06-30	51.78	52.47	50.97	51.52	47852081
2020-07-01	51.52	51.56	49.61	49.70	25218352
2020-07-02	50.50	50.75	49.48	49.83	18562396
2020-07-06	50.75	51.43	50.48	50.92	16320963
2020-07-07	50.52	50.59	49.01	49.09	19797884
2020-07-08	49.56	49.75	48.96	49.71	15311881
2020-07-09	49.85	50.39	48.73	49.98	18510811
2020-07-10	50.01	50.71	49.40	50.70	18128740
2020-07-13	51.31	52.28	49.38	49.46	23296371
2020-07-14	49.08	49.79	47.95	49.71	17455171
2020-07-15	50.21	50.65	49.41	50.51	15911411
2020-07-16	49.82	50.29	49.23	50.10	14014036
2020-07-17	50.31	50.43	49.28	49.47	15003823
2020-07-20	49.66	51.32	49.54	51.21	17604199
2020-07-21	51.62	52.66	51.23	51.52	16665366
2020-07-22	51.58	51.77	51.02	51.65	11412629
2020-07-23	51.74	54.20	51.57	52.64	33399936
2020-07-24	51.28	51.28	49.65	50.02	25348045
2020-07-27	50.60	51.71	50.49	51.59	15991714
2020-07-28	51.26	51.27	50.04	50.09	15614360
2020-07-29	50.39	50.63	49.78	50.39	14714763
2020-07-30	49.74	50.75	49.11	50.74	17644313
2020-07-31	50.62	50.70	49.26	50.06	17436426
2020-08-03	50.39	50.62	50.02	50.39	15143482
2020-08-04	50.35	51.48	50.29	51.30	15701196
2020-08-05	51.09	51.28	50.63	51.05	13260598
2020-08-06	50.00	50.03	48.32	48.70	32204675
2020-08-07	48.69	49.18	48.05	48.75	13637316
2020-08-10	48.85	49.67	48.27	49.15	15881467
2020-08-11	49.01	49.74	47.63	47.76	21532825
2020-08-12	48.38	48.73	47.66	48.48	17224430
2020-08-13	47.16	47.23	45.93	46.14	41051686
2020-08-14	45.60	46.08	45.30	45.60	18167321
2020-08-17	45.90	45.94	44.74	45.22	17303785
2020-08-18	45.06	45.16	44.05	44.40	20118140
2020-08-19	44.30	44.70	43.85	44.05	19455520
2020-08-20	42.68	43.66	42.25	42.99	22445445
2020-08-21	42.85	43.06	42.40	42.66	15476669
2020-08-24	43.12	43.82	42.89	43.76	14972192
2020-08-25	44.88	45.54	44.60	45.10	21524906
2020-08-26	45.60	45.82	44.69	44.96	15328888
2020-08-27	44.55	44.83	43.67	44.62	13776961
2020-08-28	44.62	45.79	44.41	45.69	13459067
2020-08-31	45.35	45.82	45.14	45.51	13241826
2020-09-01	45.53	45.79	45.06	45.76	14114221
2020-09-02	46.43	48.19	46.28	47.83	24636210
2020-09-03	47.76	47.83	45.85	46.33	20632830
2020-09-04	46.19	46.95	44.89	46.48	20608463
2020-09-08	44.99	46.23	44.53	45.03	20893626
2020-09-09	45.88	45.88	44.45	45.15	17529098
2020-09-10	45.47	45.95	44.69	44.87	13744721
2020-09-11	45.23	46.48	44.96	46.09	18365511
2020-09-14	48.35	49.59	48.30	49.03	26715417
2020-09-15	49.37	49.66	48.70	49.05	14455967
2020-09-16	49.11	51.22	48.96	50.21	23552413
2020-09-17	49.16	51.29	48.81	50.98	20556870
2020-09-18	51.50	52.17	49.97	50.74	25548983
2020-09-21	49.61	49.78	47.89	49.15	21257519
2020-09-22	49.27	49.78	48.78	49.70	10845269
2020-09-23	51.01	51.61	49.64	49.85	19159965
2020-09-24	49.52	50.36	49.09	49.47	13842288
2020-09-25	49.57	49.60	47.78	49.14	17772994
2020-09-28	49.64	49.77	48.13	49.72	18904049
2020-09-29	49.71	51.38	49.59	50.71	36087184
2020-09-30	48.95	49.27	46.83	46.96	55392583
2020-10-01	47.10	48.18	47.05	47.92	24460003
2020-10-02	46.86	47.52	46.50	46.55	20277462
2020-10-05	46.99	47.73	46.98	47.60	16933667
2020-10-06	47.55	48.83	47.22	47.32	17926198
2020-10-07	48.42	49.00	48.32	48.41	13889331
2020-10-08	48.99	50.00	48.22	49.90	14569659
2020-10-09	50.24	50.60	49.31	49.89	13933654
2020-10-12	50.58	50.84	50.08	50.68	13108832
2020-10-13	51.89	52.75	51.64	51.85	22179391
2020-10-14	52.01	52.25	51.35	51.63	15905594
2020-10-15	50.76	51.97	50.32	51.94	14000580
2020-10-16	52.15	52.55	51.58	51.61	14228730
2020-10-19	51.97	54.00	51.30	52.63	24176188
2020-10-20	53.14	54.20	52.75	53.53	17343402
2020-10-21	53.30	53.96	53.18	53.31	12922246
2020-10-22	53.29	54.85	53.08	54.38	14842646
2020-10-23	54.09	54.12	52.38	52.85	16175695
2020-10-26	52.40	52.89	51.40	52.14	11678896
2020-10-27	52.03	52.32	51.54	51.96	8964755
2020-10-28	50.75	50.85	49.57	50.00	15463712
2020-10-29	49.71	50.91	49.38	50.48	12420700
2020-10-30	50.01	50.43	49.30	50.34	15961140
2020-11-02	50.79	50.79	49.44	49.71	13103224
2020-11-03	50.13	51.59	50.01	51.08	11429516
2020-11-04	51.73	52.50	50.93	51.96	13554355
2020-11-05	52.88	54.78	52.78	54.58	16373614
2020-11-06	54.46	55.41	54.33	55.16	13922596
2020-11-09	56.47	57.83	55.87	55.96	20968501
2020-11-10	55.13	55.94	54.36	55.41	14502115
2020-11-11	55.97	56.94	55.85	56.36	14765542
2020-11-12	56.60	56.97	55.89	56.25	13788739
2020-11-13	56.79	58.19	56.75	57.93	14328409
2020-11-16	59.72	61.91	59.61	61.86	31397249
2020-11-17	61.00	62.20	60.30	61.99	17703614
2020-11-18	61.50	62.04	60.63	60.74	18734474
2020-11-19	60.04	61.97	59.65	61.83	12723552
2020-11-20	61.48	62.64	61.35	61.40	14122261
2020-11-23	62.61	64.50	62.30	64.18	20612569
2020-11-24	64.29	64.29	62.89	63.95	22625586
2020-11-25	63.66	64.00	62.61	63.43	12468450
2020-11-27	63.83	64.80	63.51	64.23	7500221
2020-11-30	64.56	65.25	63.58	64.09	20373490
2020-12-01	65.25	68.63	65.14	67.08	36204105
2020-12-02	67.61	69.39	66.76	69.11	23298933
2020-12-03	70.57	71.12	69.55	69.90	20462288
2020-12-04	71.11	74.38	70.54	73.34	31860827
2020-12-07	73.29	73.40	71.48	72.61	17460614
2020-12-08	72.00	73.55	71.98	73.19	15431056
2020-12-09	73.15	74.61	70.78	71.41	18367270
2020-12-10	70.14	71.95	69.67	71.28	15610587
2020-12-11	70.38	71.32	69.40	70.53	15321960
2020-12-14	71.40	72.20	71.03	71.54	13573729
2020-12-15	72.81	73.37	72.33	73.15	11545370
2020-12-16	74.19	74.35	72.63	72.99	13889265
2020-12-17	73.59	73.74	71.76	72.26	11988148
2020-12-18	72.70	73.45	71.06	71.46	23912509
2020-12-21	70.00	71.70	69.65	71.47	13180361
2020-12-22	71.51	71.78	69.76	70.44	11165128
2020-12-23	70.47	71.06	69.89	69.95	8523980
2020-12-24	70.31	70.64	69.76	70.58	4848465
2020-12-28	71.79	72.11	70.47	70.66	8345201
2020-12-29	71.00	71.40	69.14	70.21	9403371
2020-12-30	70.42	72.65	70.37	71.92	11620343
2020-12-31	72.39	75.68	72.37	75.18	23214527
2021-01-04	76.48	78.61	73.75	74.05	31155894
2021-01-05	76.44	78.69	76.03	77.26	33418227
2021-01-06	76.36	78.45	76.10	77.11	22390857
2021-01-07	78.06	80.08	78.05	79.11	27945289
2021-01-08	82.54	84.16	77.07	77.42	51272079
2021-01-11	76.59	79.79	76.42	78.67	19941576
2021-01-12	79.19	79.62	77.82	79.46	18230997
2021-01-13	78.95	80.39	78.55	79.91	15067676
2021-01-14	80.01	82.21	79.55	81.30	17639331
2021-01-15	80.92	81.88	79.53	80.72	14322563
2021-01-19	81.28	85.68	80.96	85.50	26602543
2021-01-20	85.93	87.25	83.23	83.50	21191673
2021-01-21	84.00	85.10	82.51	85.01	14703299
2021-01-22	84.08	84.95	82.23	82.28	14229542
2021-01-25	83.19	83.50	78.89	81.28	19283422
2021-01-26	81.79	81.98	79.01	79.51	13677969
2021-01-27	77.33	77.59	74.33	75.09	23513350
2021-01-28	77.20	80.18	76.72	78.39	18351383
2021-01-29	78.36	79.37	76.95	78.27	17934352
2021-02-01	79.59	81.09	78.48	80.43	14900200
2021-02-02	81.26	81.74	79.92	81.62	11386186
2021-02-03	81.85	82.53	78.97	79.11	17456045
2021-02-04	79.15	81.34	78.96	81.25	11519706
2021-02-05	81.77	82.02	80.72	81.10	10958008
2021-02-08	81.75	84.06	81.64	84.01	12394788
2021-02-09	83.35	84.00	82.40	83.32	10362513
2021-02-10	84.00	84.44	81.30	82.35	9869151
2021-02-11	84.40	86.64	84.00	86.48	18750428
2021-02-12	86.11	88.32	85.46	88.01	14273930
2021-02-16	89.22	89.22	87.05	87.74	10312768
2021-02-17	86.69	87.32	84.90	86.05	10039202
2021-02-18	86.52	88.73	85.96	88.54	19168058
2021-02-19	90.25	91.49	88.81	90.96	21886532
2021-02-22	89.53	90.52	85.92	86.28	16077033
2021-02-23	85.24	89.20	82.44	88.23	23203201
2021-02-24	88.30	92.60	87.73	92.52	21281678
2021-02-25	91.52	93.10	87.58	88.12	22546157
2021-02-26	89.74	92.94	88.23	91.53	22787603
2021-03-01	94.54	95.75	92.57	94.76	19908856
2021-03-02	93.57	94.90	90.90	91.09	18679626
2021-03-03	90.57	93.33	88.39	89.11	26424120
2021-03-04	88.81	89.75	81.85	84.33	31971097
2021-03-05	87.53	89.32	83.30	88.93	30329128
2021-03-08	88.57	89.72	84.87	85.05	22708321
2021-03-09	88.00	90.18	86.30	89.30	22301358
2021-03-10	90.01	90.01	85.31	85.41	23407761
2021-03-11	87.59	90.22	86.85	89.31	20716466
2021-03-12	87.57	88.53	86.43	87.77	21916381
2021-03-15	87.77	88.91	86.14	88.85	16155423
2021-03-16	90.75	94.68	90.11	91.43	28539023
2021-03-17	91.33	95.49	90.10	94.76	24616721
2021-03-18	92.97	93.48	89.41	89.82	27100866
2021-03-19	90.36	92.68	88.89	90.51	24963387
2021-03-22	91.83	92.42	89.65	91.28	19365773
2021-03-23	91.02	91.27	84.97	85.40	32043764
2021-03-24	87.06	87.15	82.92	83.00	24232794
2021-03-25	81.14	84.43	80.49	84.09	23630211
2021-03-26	84.16	88.14	84.03	87.99	23949134
2021-03-29	87.76	88.25	85.77	86.59	21772814
2021-03-30	86.26	87.22	85.25	86.54	13896963
2021-03-31	87.44	89.08	86.71	88.21	25372290
2021-04-01	93.00	94.38	91.25	92.41	39700637
2021-04-05	93.93	94.67	92.47	93.75	19795131
2021-04-06	93.84	96.10	92.66	93.49	22847008
2021-04-07	94.25	95.07	92.54	93.96	17621496
2021-04-08	95.00	96.39	93.78	95.29	17815590
2021-04-09	94.34	95.38	93.31	95.30	14080213
2021-04-12	95.19	96.96	94.75	95.59	18818295
2021-04-13	96.29	96.82	91.40	92.15	27102073
2021-04-14	91.66	92.53	89.51	90.67	19117367
2021-04-15	91.75	91.96	89.45	90.27	16017043
2021-04-16	90.44	91.33	90.08	90.66	12358662
2021-04-19	90.67	90.68	86.52	88.41	21361565
2021-04-20	88.38	88.95	86.53	87.48	17396914
2021-04-21	87.06	89.56	86.33	89.49	14781306
2021-04-22	88.20	88.36	83.90	84.71	34044137
2021-04-23	85.24	86.46	84.57	86.03	18168500
2021-04-26	86.47	88.30	86.11	87.84	14757740
2021-04-27	89.33	90.19	88.03	89.46	17680981
2021-04-28	87.66	87.76	85.35	86.03	19433542
2021-04-29	87.72	88.09	85.55	88.06	16463338
2021-04-30	86.93	88.48	85.56	86.07	14548113
2021-05-03	86.97	87.01	83.87	85.02	16300447
2021-05-04	84.14	85.44	82.03	84.41	17850528
2021-05-05	85.49	85.95	84.03	85.15	13172100
2021-05-06	84.87	85.12	83.28	84.80	13716894
2021-05-07	85.91	86.32	84.99	85.98	12746073
2021-05-10	84.95	85.00	80.80	80.85	24862898
2021-05-11	77.27	80.76	76.82	80.68	23227830
2021-05-12	79.14	79.97	76.41	76.80	23472579
2021-05-13	77.97	78.87	76.53	77.19	20153780
2021-05-14	78.79	80.15	77.08	79.70	18241100
2021-05-17	79.10	80.42	77.72	80.39	15011513
2021-05-18	80.55	80.92	78.80	78.88	20893773
2021-05-19	77.21	80.27	76.16	79.93	27299968
2021-05-20	80.50	81.49	79.52	81.13	17123032
2021-05-21	81.77	81.99	80.37	80.72	13076931
2021-05-24	81.42	83.62	81.36	82.90	15730440
2021-05-25	83.57	83.71	79.71	81.23	26272100
2021-05-26	81.59	82.44	81.02	82.24	12609782
2021-05-27	82.46	84.75	82.33	83.93	22286477
2021-05-28	84.22	84.73	83.22	84.14	11330310
2021-06-01	84.92	85.76	83.62	84.15	11067180
2021-06-02	84.39	84.82	83.45	84.34	10314162
2021-06-03	83.68	84.07	81.89	82.03	14742130
2021-06-04	82.97	84.37	82.85	83.76	12591138
2021-06-07	83.19	84.23	82.65	84.04	9006393
2021-06-08	84.97	84.98	80.01	80.53	29666509
2021-06-09	80.17	80.56	78.52	78.66	21434898
2021-06-10	79.40	80.84	78.53	79.28	22683299
2021-06-11	80.07	80.76	79.21	79.34	12675698
2021-06-14	79.50	80.94	79.37	80.49	14302957
2021-06-15	80.64	82.91	79.92	82.18	22308634
2021-06-16	82.73	83.11	80.12	80.49	18116431
2021-06-17	79.70	81.44	79.37	80.64	16003884
2021-06-18	78.90	79.28	76.13	76.95	39881533
2021-06-21	76.85	77.29	75.71	77.07	19810069
2021-06-22	77.61	78.28	77.05	77.66	16771830
2021-06-23	78.10	79.87	78.07	79.02	16662234
2021-06-24	80.43	80.90	79.92	80.58	15720992
2021-06-25	81.57	82.84	81.09	82.03	19603797
2021-06-28	82.63	83.60	82.16	83.38	18365547
2021-06-29	83.54	83.84	81.87	82.93	18530826
2021-06-30	84.85	85.40	83.43	84.98	40670774
2021-07-01	82.24	82.25	79.91	80.11	53298989
2021-07-02	80.61	80.89	78.89	80.33	22711217
2021-07-06	80.79	81.54	79.76	81.08	21126480
2021-07-07	81.69	81.81	77.95	78.22	23026891
2021-07-08	76.25	77.88	75.96	77.11	23114480
2021-07-09	77.41	78.95	76.73	78.74	15441108
2021-07-12	78.75	79.73	77.71	79.56	12639295
2021-07-13	79.28	79.50	78.10	78.45	14263435
2021-07-14	79.35	80.76	78.32	78.49	15952277
2021-07-15	78.34	78.46	76.34	76.92	16616848
2021-07-16	77.16	77.61	74.84	75.01	19132117
2021-07-19	73.84	74.68	73.20	74.58	23436873
2021-07-20	74.66	75.92	73.77	75.39	14855755
2021-07-21	75.35	77.24	75.34	77.19	15945835
2021-07-22	76.23	76.25	74.46	75.53	19042218
2021-07-23	75.93	76.04	74.90	75.94	12345202
2021-07-26	75.81	77.48	75.51	76.30	12023894
2021-07-27	74.79	74.79	72.51	74.22	23940464
2021-07-28	74.55	76.01	74.38	75.55	14348257
2021-07-29	76.08	77.12	75.95	77.08	14529403
2021-07-30	76.13	78.12	76.06	77.58	12528854
2021-08-02	79.04	79.49	77.47	77.64	14904234
2021-08-03	78.87	81.07	77.94	80.86	25807609
2021-08-04	80.45	83.09	79.54	81.98	29176932
2021-08-05	82.14	83.07	81.16	81.49	14820989
2021-08-06	81.20	82.88	81.05	82.00	14612555
2021-08-09	81.73	82.04	80.08	80.21	13363279
2021-08-10	79.82	79.82	75.77	75.91	40705022
2021-08-11	76.04	76.05	73.72	75.03	31624853
2021-08-12	72.18	72.20	68.81	70.25	72528554
2021-08-13	70.05	71.24	69.88	70.92	25301392
2021-08-16	70.20	71.76	69.92	70.93	18143946
2021-08-17	70.17	71.45	69.61	70.78	17545803
2021-08-18	71.25	71.88	70.58	70.62	14004290
2021-08-19	70.14	70.82	69.04	70.28	18022599
2021-08-20	70.14	71.03	69.58	70.23	14603090
2021-08-23	70.84	71.88	68.90	71.74	22264966
2021-08-24	72.14	72.69	71.69	71.98	18092685
2021-08-25	72.79	77.03	72.18	74.04	36552132
2021-08-26	73.23	73.24	71.70	72.77	20315127
2021-08-27	72.46	74.15	72.15	74.00	14994166
2021-08-30	74.12	74.75	72.84	73.16	12810663
2021-08-31	73.68	74.62	73.32	73.70	14807376
2021-09-01	74.32	74.32	73.02	73.72	14007056
2021-09-02	73.21	74.01	72.31	73.99	14817050
2021-09-03	74.00	74.72	73.60	73.81	9225452
2021-09-07	73.76	74.49	73.16	73.64	12031182
2021-09-08	73.20	73.24	71.11	72.27	17375480
2021-09-09	71.63	73.27	71.42	72.87	14638051
2021-09-10	73.77	75.63	73.46	73.50	18240604
2021-09-13	74.56	75.22	73.52	74.35	15796722
2021-09-14	73.79	74.12	72.91	73.49	13945140
2021-09-15	72.95	73.93	71.76	73.82	15258825
2021-09-16	73.30	74.96	72.78	74.63	12867652
2021-09-17	74.41	74.50	73.32	74.30	20449629
2021-09-20	72.60	72.76	71.19	72.37	23228318
2021-09-21	72.92	73.13	71.66	72.14	16026787
2021-09-22	73.04	74.58	72.64	73.97	16996129
2021-09-23	73.61	74.79	73.25	74.04	17304513
2021-09-24	73.30	74.50	73.07	74.05	14804342
2021-09-27	73.65	75.88	73.51	75.18	18435175
2021-09-28	74.50	74.99	73.06	73.10	27311541
2021-09-29	71.16	73.32	70.22	71.64	38169155
2021-09-30	72.20	72.60	70.86	70.98	16923261
2021-10-01	71.34	71.57	70.10	70.99	17813795
2021-10-04	70.60	71.57	70.36	70.62	19525749
2021-10-05	71.21	71.21	69.61	70.50	14512085
2021-10-06	69.80	70.38	69.03	69.94	17899257
2021-10-07	70.40	71.67	70.12	70.54	15236105
2021-10-08	70.93	70.94	69.70	70.12	13666158
2021-10-11	69.90	70.36	69.18	69.22	12700216
2021-10-12	69.39	69.43	65.67	66.72	36911713
2021-10-13	66.74	67.42	66.23	66.38	17532422
2021-10-14	67.28	68.08	66.81	67.80	15541629
2021-10-15	68.09	68.46	67.48	67.68	11786145
2021-10-18	67.01	67.63	66.29	67.26	11849258
2021-10-19	67.37	67.89	66.64	67.57	16930284
2021-10-20	67.20	69.20	67.01	68.27	19457791
2021-10-21	67.95	68.70	67.67	68.64	11140699
2021-10-22	68.51	69.09	67.09	67.51	17892148
2021-10-25	69.62	71.12	68.54	68.76	23341333
2021-10-26	69.37	69.82	68.47	68.94	14267900
2021-10-27	68.52	68.70	67.45	68.24	13541853
2021-10-28	69.29	70.35	69.18	69.58	16966036
2021-10-29	68.39	69.55	68.04	69.10	11440853
2021-11-01	68.97	70.97	68.94	70.70	11988416
2021-11-02	70.49	70.85	70.04	70.76	9761144
2021-11-03	70.72	71.33	70.26	71.25	10266900
2021-11-04	72.37	72.48	71.04	72.24	15936561
2021-11-05	73.00	73.74	72.36	72.92	13019283
2021-11-08	73.32	75.03	73.12	74.56	18742302
2021-11-09	75.10	76.27	74.56	75.59	20127255
2021-11-10	74.16	75.15	73.20	73.41	15228340
2021-11-11	74.02	74.96	73.62	74.55	12192644
2021-11-12	75.02	78.02	74.95	77.30	26553201
2021-11-15	77.76	78.28	76.60	76.78	12650712
2021-11-16	76.56	77.15	75.78	76.81	11807642
2021-11-17	76.48	76.57	75.19	75.46	11600537
2021-11-18	76.90	77.50	75.75	77.02	16848232
2021-11-19	78.93	83.86	78.93	83.03	47216140
2021-11-22	83.66	87.67	83.66	83.86	34775207
2021-11-23	85.04	87.71	84.33	85.41	31823330
2021-11-24	84.75	87.16	84.61	86.21	21666066
2021-11-26	83.13	84.05	81.98	83.42	16487233
2021-11-29	84.38	86.27	84.16	86.14	18889820
2021-11-30	85.58	86.92	83.95	84.00	27301042
2021-12-01	86.55	89.05	85.00	85.15	31653636
2021-12-02	82.63	83.59	81.35	82.88	22994496
2021-12-03	83.71	84.43	80.64	81.62	19167224
2021-12-06	81.83	83.23	80.53	82.45	15094888
2021-12-07	84.42	87.04	84.33	85.83	21716939
2021-12-08	85.44	86.34	84.03	86.02	12908466
2021-12-09	85.30	86.54	84.63	84.93	11964259
2021-12-10	84.34	85.68	84.13	85.54	11955861
2021-12-13	86.61	87.38	84.20	84.35	13054432
2021-12-14	83.22	84.77	82.91	83.29	12082484
2021-12-15	83.48	85.79	82.06	85.66	13971453
2021-12-16	85.88	86.32	82.13	82.69	16503228
2021-12-17	81.62	83.29	80.94	83.00	23251154
2021-12-20	82.14	83.25	80.91	82.03	22346807
2021-12-21	88.99	91.14	87.35	90.68	58363551
2021-12-22	90.00	90.48	88.92	90.34	18593895
2021-12-23	90.70	95.00	90.35	94.42	36400104
2021-12-27	93.72	94.93	92.73	94.43	17117704
2021-12-28	93.75	93.89	92.06	92.94	13683846
2021-12-29	94.00	96.75	93.91	96.17	32234608
2021-12-30	94.40	95.51	93.43	93.89	19327840
2021-12-31	94.00	94.42	93.03	93.15	13660556
2022-01-03	93.91	95.84	93.48	95.75	18719697
2022-01-04	95.60	96.59	93.54	96.34	19725020
2022-01-05	95.38	98.45	94.35	94.40	28613129
2022-01-06	95.10	96.71	94.12	95.65	22320264
2022-01-07	96.09	97.19	93.94	94.45	14857859
2022-01-10	94.26	95.67	91.04	93.89	20289997
2022-01-11	92.46	94.27	91.65	94.20	14924886
2022-01-12	95.16	96.23	93.78	95.11	13339184
2022-01-13	96.50	98.11	95.30	95.62	23679830
2022-01-14	94.44	97.43	94.40	97.36	18384993
2022-01-18	95.53	95.95	92.54	92.87	19920161
2022-01-19	93.72	94.78	89.77	90.00	19043766
2022-01-20	90.28	90.33	84.93	85.07	24701342
2022-01-21	84.22	85.14	81.52	81.93	29716319
2022-01-24	80.27	83.04	77.64	82.95	29769629
2022-01-25	80.92	82.42	79.65	80.72	22128380
2022-01-26	83.25	84.79	80.61	81.97	21018662
2022-01-27	83.51	83.70	78.39	78.72	22693965
2022-01-28	77.37	79.28	75.52	79.27	24434646
2022-01-31	78.96	82.31	78.02	82.27	21898195
2022-02-01	82.20	82.39	80.42	81.45	15237402
2022-02-02	82.92	84.70	82.54	84.51	19862826
2022-02-03	82.67	85.18	81.71	81.97	19598165
2022-02-04	81.22	82.19	79.84	81.17	15657509
2022-02-07	81.36	82.04	80.48	80.87	11799784
2022-02-08	81.15	84.40	81.00	84.12	18315742
2022-02-09	84.60	88.78	83.56	88.12	22386914
2022-02-10	89.19	94.64	88.48	91.02	33820696
2022-02-11	91.28	94.58	88.95	89.76	30999980
2022-02-14	91.99	93.17	88.71	89.86	23499096
2022-02-15	91.01	96.50	91.01	96.00	27083529
2022-02-16	94.44	96.49	93.57	96.06	15573596
2022-02-17	95.04	96.00	93.49	93.73	17943285
2022-02-18	94.53	94.68	88.90	90.80	19530513
2022-02-22	89.84	93.97	88.67	90.57	24825717
2022-02-23	91.47	91.87	87.07	87.31	19135407
2022-02-24	84.13	88.94	83.79	88.83	24472315
2022-02-25	87.96	90.48	87.28	90.10	15008658
2022-02-28	88.45	89.75	87.16	88.86	17269788
2022-03-01	88.56	89.84	84.66	86.26	20794836
2022-03-02	87.17	94.07	87.03	93.30	28398700
2022-03-03	91.62	92.19	88.39	89.18	22099752
2022-03-04	87.42	87.42	80.52	81.91	28221728
2022-03-07	81.76	82.97	75.63	75.70	26715511
2022-03-08	76.25	80.25	73.93	77.16	28343183
2022-03-09	79.97	80.49	77.54	79.44	19647851
2022-03-10	77.74	77.74	73.81	75.72	21691955
2022-03-11	76.66	76.70	72.64	72.82	22786509
2022-03-14	71.75	72.48	68.96	69.40	24893444
2022-03-15	70.05	73.53	68.34	73.11	22850964
2022-03-16	76.47	79.71	76.15	79.67	35742765
2022-03-17	78.20	80.58	77.20	80.52	21612244
2022-03-18	79.10	81.20	78.06	79.41	28601158
2022-03-21	78.99	79.89	75.53	78.35	30878163
2022-03-22	77.70	79.73	77.51	79.12	16768042
2022-03-23	77.86	78.22	75.08	75.65	28059803
2022-03-24	75.90	78.54	75.32	78.21	23348049
2022-03-25	78.27	78.30	75.13	78.10	22491043
2022-03-28	78.59	80.18	77.27	79.86	26605277
2022-03-29	82.10	82.55	79.26	82.05	41290740
2022-03-30	84.30	86.24	78.60	79.16	70087027
2022-03-31	77.67	79.96	76.83	77.89	34588634
2022-04-01	78.43	78.91	74.06	76.18	33536055
2022-04-04	76.90	78.18	76.51	77.67	24320306
2022-04-05	76.71	78.02	74.30	74.61	21171421
2022-04-06	73.18	74.89	71.47	73.78	28080116
2022-04-07	73.67	74.68	72.13	73.28	22658636
2022-04-08	72.50	72.85	70.83	72.14	20562565
2022-04-11	70.55	72.91	70.09	72.03	21127921
2022-04-12	72.79	73.59	71.57	71.96	18658506
2022-04-13	72.37	73.75	71.86	72.38	18891991
2022-04-14	72.56	72.81	70.09	70.13	18543538
2022-04-18	70.25	72.10	70.05	71.15	17476740
2022-04-19	70.96	73.41	70.77	72.73	15138970
2022-04-20	73.81	76.23	72.89	73.20	19042573
2022-04-21	73.97	74.49	70.65	70.92	17645347
2022-04-22	70.64	70.98	69.31	69.41	18682432
2022-04-25	68.42	70.17	67.93	70.12	20072116
2022-04-26	68.69	69.16	67.04	67.08	18628694
2022-04-27	66.13	68.48	65.86	66.47	17123641
2022-04-28	67.65	70.81	67.06	70.18	21058415
2022-04-29	69.10	71.34	68.02	68.19	16843482
2022-05-02	68.16	70.74	67.58	70.60	15342804
2022-05-03	70.47	71.96	70.20	71.26	13539078
2022-05-04	71.77	73.90	70.16	73.62	17201941
2022-05-05	72.31	72.56	70.36	71.29	16603567
2022-05-06	70.55	71.91	68.89	70.35	15159769
2022-05-09	69.20	71.40	67.48	67.93	21770876
2022-05-10	69.57	70.59	67.61	68.91	17662664
2022-05-11	68.66	70.88	66.82	66.96	17237252
2022-05-12	66.00	68.90	65.87	67.71	27022917
2022-05-13	69.10	72.63	68.02	71.92	22871972
2022-05-16	71.51	72.04	70.32	70.47	13394748
2022-05-17	72.25	74.73	72.15	74.48	17671486
2022-05-18	73.18	74.22	70.09	71.05	20635056
2022-05-19	70.76	71.70	69.05	69.40	17557951
2022-05-20	70.60	70.69	66.11	68.90	20313303
2022-05-23	68.77	70.20	68.52	69.59	12356239
2022-05-24	68.36	68.41	66.01	66.62	18764531
2022-05-25	65.93	68.85	65.90	67.87	16241150
2022-05-26	66.39	71.04	66.35	70.60	14902509
2022-05-27	71.76	73.44	71.64	73.32	13078717
2022-05-31	73.47	74.48	71.93	73.84	15452990
2022-06-01	74.50	75.39	72.55	73.55	13595403
2022-06-02	73.13	75.41	73.13	75.37	11373151
2022-06-03	71.69	71.69	69.11	69.94	30306552
2022-06-06	70.74	72.14	70.01	70.45	13198700
2022-06-07	68.65	70.87	68.12	70.76	14327996
2022-06-08	69.84	70.40	67.76	68.60	16362980
2022-06-09	67.94	68.69	66.00	66.02	15073741
2022-06-10	64.84	65.56	62.28	62.62	26647545
2022-06-13	60.02	60.96	58.58	58.84	24278595
2022-06-14	59.36	59.87	57.72	58.70	17036011
2022-06-15	59.33	60.08	57.55	59.12	19726222
2022-06-16	57.00	57.00	54.25	55.01	22706176
2022-06-17	55.90	56.32	53.60	55.75	24139828
2022-06-21	56.82	57.92	56.34	56.80	15502830
2022-06-22	55.96	57.14	55.60	56.34	13524699
2022-06-23	56.61	56.83	54.96	56.22	13366626
2022-06-24	57.15	59.00	57.13	58.44	15647556
2022-06-27	59.58	60.05	58.37	58.78	16159869
2022-06-28	58.98	60.59	57.81	57.86	19404466
2022-06-29	57.23	57.52	55.32	56.02	17351367
2022-06-30	54.99	56.41	54.22	55.28	29572420
2022-07-01	53.29	53.96	51.40	53.65	43681742
2022-07-05	52.18	56.89	52.09	56.73	33766111
2022-07-06	56.85	58.12	56.46	57.37	23565024
2022-07-07	59.10	59.31	57.84	58.85	22945542
2022-07-08	58.22	60.43	58.10	59.14	19283045
2022-07-11	58.11	58.61	57.71	57.81	13963237
2022-07-12	58.42	60.08	58.10	59.18	21523085
2022-07-13	57.38	59.42	57.36	58.86	13987599
2022-07-14	57.94	59.66	57.32	59.35	14803838
2022-07-15	61.48	61.70	59.40	61.53	20317786
2022-07-18	62.09	62.33	60.14	60.45	13233041
2022-07-19	61.47	62.76	61.38	62.40	19103715
2022-07-20	62.22	63.52	61.85	63.30	15176188
2022-07-21	62.60	63.68	61.93	63.64	12924682
2022-07-22	61.29	62.92	61.01	61.29	22201715
2022-07-25	61.35	61.83	59.70	60.15	14479422
2022-07-26	60.31	60.69	59.55	59.66	11044824
2022-07-27	60.49	62.39	59.61	61.89	14589817
2022-07-28	62.25	62.30	60.19	62.07	10120280
2022-07-29	61.35	62.09	60.77	61.86	14199686
2022-08-01	62.50	63.99	62.00	62.54	13347167
2022-08-02	61.75	63.30	60.88	62.47	11535836
2022-08-03	62.50	64.53	62.44	64.25	12290125
2022-08-04	64.12	64.99	63.65	64.85	11338439
2022-08-05	62.86	63.22	61.80	62.46	15047086
2022-08-08	61.99	62.62	60.98	61.45	11464767
2022-08-09	59.00	60.54	57.74	59.15	33107228
2022-08-10	60.00	61.56	59.39	61.40	17418395
2022-08-11	62.00	64.10	62.00	62.32	18298541
2022-08-12	62.66	65.42	62.23	65.04	16193978
2022-08-15	64.70	65.12	63.89	64.70	9689080
2022-08-16	64.12	64.56	63.22	63.86	9275386
2022-08-17	62.81	62.81	60.76	61.62	14728358
2022-08-18	61.75	63.42	61.25	62.98	11303931
2022-08-19	61.84	62.25	60.28	60.51	14050335
2022-08-22	59.56	59.61	57.97	58.31	13096754
2022-08-23	58.35	59.29	57.76	57.86	12769112
2022-08-24	57.88	58.57	57.36	58.31	9961297
2022-08-25	58.60	61.27	58.58	61.20	12171626
2022-08-26	61.07	61.22	57.61	57.63	15754011
2022-08-29	57.31	58.00	56.52	57.01	11607551
2022-08-30	57.48	57.80	55.58	56.30	12743714
2022-08-31	55.99	57.16	55.81	56.53	14172195
2022-09-01	55.26	57.40	54.79	57.31	17594490
2022-09-02	58.30	58.80	56.00	56.33	12809670
2022-09-06	56.33	56.69	55.13	55.23	12133296
2022-09-07	55.31	55.72	54.01	55.00	17030573
2022-09-08	54.49	55.92	53.74	55.39	18415254
2022-09-09	56.17	57.68	56.17	57.44	13929807
2022-09-12	57.46	58.14	57.03	57.94	10711515
2022-09-13	55.70	56.24	53.14	53.62	22361781
2022-09-14	53.89	54.23	52.46	53.11	19984874
2022-09-15	52.70	53.45	51.98	52.69	15620790
2022-09-16	51.89	53.01	51.49	52.85	24901691
2022-09-19	51.97	52.77	51.88	52.10	19251428
2022-09-20	51.53	51.59	50.59	50.80	19373809
2022-09-21	49.74	52.51	49.72	50.10	31117286
2022-09-22	49.80	50.37	49.35	49.66	21316979
2022-09-23	49.28	50.15	48.45	50.10	24591711
2022-09-26	49.93	50.46	48.81	48.88	19266761
2022-09-27	49.82	50.65	49.40	50.58	17297534
2022-09-28	50.11	51.19	50.10	51.00	17784304
2022-09-29	50.04	50.30	49.22	50.01	25582107
2022-09-30	50.54	52.06	49.81	50.10	38917675
2022-10-03	51.01	53.09	50.64	51.72	24632356
2022-10-04	53.56	54.81	52.66	53.96	24275473
2022-10-05	52.88	55.20	52.17	54.73	20418268
2022-10-06	54.40	55.11	53.30	54.62	17149380
2022-10-07	53.56	54.65	52.51	52.91	21977713
2022-10-10	53.07	53.13	50.77	51.38	17227359
2022-10-11	50.64	54.78	50.33	53.71	32813669
2022-10-12	53.60	53.77	52.39	52.75	18131920
2022-10-13	51.35	55.92	50.74	54.86	27605005
2022-10-14	55.24	55.44	52.60	52.72	20409204
2022-10-17	54.60	54.99	52.85	53.50	18261725
2022-10-18	55.01	55.14	51.66	52.55	19774779
2022-10-19	52.09	53.43	52.06	53.03	14786102
2022-10-20	53.50	55.10	53.17	53.70	15711842
2022-10-21	53.49	56.28	53.34	56.05	20199202
2022-10-24	56.23	56.81	55.07	56.24	15293610
2022-10-25	56.68	57.03	55.34	55.87	17313001
2022-10-26	56.08	57.44	54.96	55.45	23527532
2022-10-27	55.37	56.23	52.12	52.21	27335831
2022-10-28	51.83	54.44	51.46	54.04	19171083
2022-10-31	53.91	54.93	53.17	54.10	15932482
2022-11-01	55.09	55.44	54.11	54.86	11729707
2022-11-02	54.74	56.27	53.42	53.45	17305837
2022-11-03	52.71	54.37	51.91	53.48	12769249
2022-11-04	55.26	56.91	54.82	56.16	18882663
2022-11-07	56.43	56.82	55.46	56.56	11411267
2022-11-08	57.38	57.87	56.48	57.49	14190068
2022-11-09	56.22	56.65	55.51	55.97	19952451
2022-11-10	58.60	60.38	58.06	60.27	24982467
2022-11-11	60.65	63.18	59.88	62.52	17579438
2022-11-14	61.94	62.75	60.99	61.78	13988191
2022-11-15	63.50	64.44	62.42	63.10	16324955
2022-11-16	60.53	61.38	58.12	58.87	25901919
2022-11-17	57.30	58.99	56.51	58.74	14215119
2022-11-18	59.56	59.66	58.10	58.58	9703731
2022-11-21	58.02	58.02	56.82	57.16	9968440
2022-11-22	57.55	58.68	56.98	58.62	8955745
2022-11-23	58.24	59.06	57.75	58.93	8996842
2022-11-25	58.67	59.13	58.39	58.41	4360454
2022-11-28	57.32	57.76	55.47	55.75	15518925
2022-11-29	55.71	56.52	54.77	55.12	12874235
2022-11-30	53.58	57.68	52.61	57.65	31461359
2022-12-01	57.83	57.92	55.10	55.49	21764196
2022-12-02	54.34	55.42	53.38	54.68	15946484
2022-12-05	54.37	55.27	53.70	54.04	13806856
2022-12-06	53.86	54.63	53.24	53.68	17987970
2022-12-07	53.12	54.24	52.44	53.82	11367325
2022-12-08	54.56	55.70	54.05	55.20	13609135
2022-12-09	54.68	55.86	54.52	54.87	9932167
2022-12-12	53.52	55.38	53.34	55.35	13250562
2022-12-13	57.19	57.89	54.65	55.24	14210470
2022-12-14	55.24	56.10	54.06	54.59	11235291
2022-12-15	53.56	53.72	51.85	52.04	17788826
2022-12-16	51.74	52.54	51.62	52.07	22951394
2022-12-19	52.17	52.29	51.10	51.72	16470021
2022-12-20	51.34	51.97	50.45	50.68	16942036
2022-12-21	50.93	51.75	50.75	51.19	20400778
2022-12-22	49.50	49.97	48.43	49.43	40959621
2022-12-23	49.00	50.55	48.99	50.20	17425714
2022-12-27	49.61	50.31	48.52	50.02	15159131
2022-12-28	49.84	51.09	48.83	49.12	12518743
2022-12-29	49.40	50.93	49.34	50.65	13204261
2022-12-30	49.45	50.02	49.13	49.98	11989834
2023-01-03	50.56	50.96	49.55	50.37	12422763
2023-01-04	53.05	54.52	52.73	54.20	25077299
2023-01-05	53.89	55.39	53.89	54.71	18030889
2023-01-06	55.43	57.29	54.03	56.77	21069764
2023-01-09	56.82	57.52	55.65	56.36	15715899
2023-01-10	56.16	57.28	55.86	57.21	10571344
2023-01-11	57.35	58.47	56.92	58.06	12142994
2023-01-12	58.11	58.24	56.43	57.27	14888081
2023-01-13	56.73	56.97	56.12	56.93	12520633
2023-01-17	57.16	58.60	56.55	56.85	10962708
2023-01-18	57.51	58.05	56.36	56.51	10035267
2023-01-19	55.71	57.09	55.28	56.36	12034241
2023-01-20	57.47	58.57	56.76	58.46	13826367
2023-01-23	58.92	61.91	58.86	61.82	20175377
2023-01-24	61.20	61.72	60.87	61.26	10183213
2023-01-25	60.67	61.67	60.42	61.54	10787198
2023-01-26	62.58	63.05	61.29	62.80	12219465
2023-01-27	62.14	64.34	61.96	63.87	15895821
2023-01-30	62.76	63.28	61.69	61.71	16168978
2023-01-31	59.10	60.34	58.65	60.30	23856292
2023-02-01	60.62	63.23	60.39	62.60	20902197
2023-02-02	63.56	63.92	61.86	63.17	15877623
2023-02-03	62.00	63.79	61.90	62.41	12187052
2023-02-06	60.94	61.18	59.74	59.98	11484265
2023-02-07	60.09	62.39	59.70	62.13	12713113
2023-02-08	61.45	62.33	60.23	60.25	9510471
2023-02-09	61.20	61.82	59.69	60.18	10094689
2023-02-10	60.50	60.76	59.25	59.82	11429707
2023-02-13	59.82	60.28	58.84	60.12	11466243
2023-02-14	59.52	62.31	59.03	62.07	12496242
2023-02-15	61.33	61.94	60.46	61.84	10461966
2023-02-16	60.78	61.35	59.85	60.05	12683409
2023-02-17	59.84	60.18	58.51	59.01	10874858
2023-02-21	58.34	59.71	57.49	57.60	12667499
2023-02-22	57.73	58.57	56.83	56.98	12260337
2023-02-23	59.14	59.75	57.44	58.75	16094550
2023-02-24	57.70	58.37	57.35	58.18	9867371
2023-02-27	59.17	59.56	57.83	57.90	8513994
2023-02-28	57.64	58.74	57.40	57.82	10493265
2023-03-01	57.86	58.55	57.22	57.34	9141394
2023-03-02	55.50	56.70	54.72	56.43	16628954
2023-03-03	56.46	56.87	55.44	56.78	13769228
2023-03-06	57.28	58.65	56.54	56.83	14472224
2023-03-07	56.50	56.73	55.31	55.56	13278335
2023-03-08	55.84	56.92	55.35	56.89	11515668
2023-03-09	56.64	57.56	55.54	55.60	10199959
2023-03-10	55.66	56.51	54.53	54.93	14180699
2023-03-13	53.97	54.55	52.76	53.90	17365237
2023-03-14	54.97	55.42	53.70	54.27	14657040
2023-03-15	53.33	54.27	52.88	54.13	14643637
2023-03-16	53.69	56.71	53.61	56.57	14794233
2023-03-17	56.80	57.72	56.22	56.66	26655249
2023-03-20	56.70	57.87	56.08	57.64	10610206
2023-03-21	58.38	59.52	57.60	58.63	14613706
2023-03-22	58.40	60.41	58.09	58.17	16949317
2023-03-23	59.18	61.78	59.13	61.34	23903101
2023-03-24	60.51	61.40	60.50	61.16	18740564
2023-03-27	61.19	61.42	59.17	59.79	15901000
2023-03-28	59.80	59.87	57.82	59.28	20496261
2023-03-29	60.91	64.42	60.87	63.54	51939839
2023-03-30	64.03	64.10	62.48	63.09	23038346
2023-03-31	60.35	61.66	59.90	60.34	35416496
2023-04-03	59.81	59.81	57.87	59.61	23610823
2023-04-04	59.68	60.10	56.95	57.27	21303220
2023-04-05	56.82	57.11	56.01	57.02	19456216
2023-04-06	56.95	59.15	56.80	58.56	21496506
2023-04-10	61.18	63.77	61.00	63.27	43280135
2023-04-11	63.64	64.29	63.04	63.57	23090190
2023-04-12	64.36	64.36	61.84	61.96	16694110
2023-04-13	61.51	63.37	60.79	63.00	23286546
2023-04-14	63.18	63.22	61.77	62.63	14953015
2023-04-17	62.22	62.77	61.98	62.54	11546753
2023-04-18	63.33	63.45	61.48	61.93	12175168
2023-04-19	60.98	61.21	60.38	60.65	11652635
2023-04-20	59.88	61.95	59.87	61.46	14382205
2023-04-21	61.15	61.45	60.73	61.13	9606175
2023-04-24	60.10	60.88	59.35	59.51	13402645
2023-04-25	59.13	59.34	58.03	58.14	15987313
2023-04-26	59.58	61.18	59.34	61.02	25385015
2023-04-27	60.75	61.96	60.13	61.90	13524587
2023-04-28	62.43	64.44	62.30	64.36	18094717
2023-05-01	63.89	64.10	62.31	62.35	12823373
2023-05-02	62.23	62.58	61.25	61.90	12237630
2023-05-03	61.49	62.18	60.82	60.91	10818080
2023-05-04	60.55	60.96	59.90	60.51	13357926
2023-05-05	60.61	61.74	60.11	61.23	12312661
2023-05-08	61.25	61.35	60.31	60.87	11510442
2023-05-09	59.88	61.39	59.55	60.93	11895219
2023-05-10	61.92	62.31	59.79	59.99	14548695
2023-05-11	60.59	61.81	60.07	61.61	15536578
2023-05-12	61.99	62.19	60.15	60.92	12131366
2023-05-15	62.23	64.87	61.80	64.64	22227199
2023-05-16	64.55	65.22	63.30	63.73	15266397
2023-05-17	64.58	65.32	63.44	64.92	15947694
2023-05-18	65.98	68.59	65.08	67.57	30688019
2023-05-19	67.57	68.39	66.43	68.17	16812097
2023-05-22	65.75	66.75	64.76	66.23	37491046
2023-05-23	65.85	67.56	65.71	66.01	15896231
2023-05-24	64.95	66.73	64.88	66.53	15806645
2023-05-25	69.75	69.88	67.51	69.61	29021516
2023-05-26	69.88	74.59	69.80	73.93	33409984
2023-05-30	74.39	74.77	71.58	71.69	24454683
2023-05-31	68.90	69.85	67.92	68.20	30403609
2023-06-01	68.94	69.79	68.10	69.09	18153026
2023-06-02	69.99	70.55	68.29	69.17	13468239
2023-06-05	69.50	69.50	67.51	67.77	12441091
2023-06-06	67.03	68.84	66.82	67.54	12476560
2023-06-07	68.41	68.67	66.95	67.06	14610807
2023-06-08	66.50	66.52	64.01	65.32	25856752
2023-06-09	65.93	66.40	64.47	65.43	14652510
2023-06-12	65.84	67.54	65.79	67.45	14742476
2023-06-13	68.56	68.88	67.60	67.87	11911879
2023-06-14	67.54	69.21	67.52	69.12	11085818
2023-06-15	68.59	69.52	68.36	68.82	11842643
2023-06-16	70.15	70.50	66.06	67.66	32259693
2023-06-20	67.32	67.62	65.77	66.90	13265684
2023-06-21	66.75	67.20	65.34	65.80	10427173
2023-06-22	65.53	66.66	65.51	66.25	8646854
2023-06-23	65.45	65.96	64.84	65.28	12663593
2023-06-26	65.63	66.70	65.41	65.45	13815879
2023-06-27	65.27	66.84	63.79	66.79	18305177
2023-06-28	65.65	67.73	65.39	67.07	27100091
2023-06-29	67.84	67.95	63.55	64.33	51141898
2023-06-30	64.50	65.10	62.90	63.11	31549615
2023-07-03	63.44	64.32	63.26	63.90	12921258
2023-07-05	63.50	63.75	62.02	62.06	16552989
2023-07-06	60.99	61.79	60.50	61.23	15622711
2023-07-07	61.43	61.49	60.63	60.65	15028085
2023-07-10	60.83	62.83	60.58	62.48	16953141
2023-07-11	62.60	63.67	62.31	63.60	13464462
2023-07-12	64.47	64.70	63.13	63.79	13953588
2023-07-13	64.18	64.65	63.55	64.53	11384662
2023-07-14	64.30	65.54	63.68	64.08	13860248
2023-07-17	63.80	65.67	63.34	65.16	11333639
2023-07-18	64.37	65.12	63.75	64.94	10402308
2023-07-19	65.63	65.76	64.80	64.96	9463941
2023-07-20	64.40	65.55	64.25	64.69	12745070
2023-07-21	65.29	66.16	64.34	65.65	24540157
2023-07-24	65.36	66.64	65.23	65.48	10275069
2023-07-25	65.40	66.00	65.08	65.68	8610906
2023-07-26	65.00	67.88	65.00	67.38	14920570
2023-07-27	70.48	72.34	69.96	71.07	25068346
2023-07-28	71.58	72.13	70.66	71.20	11935820
2023-07-31	71.12	71.77	70.87	71.39	11193789
2023-08-01	71.00	71.08	69.89	70.76	13153444
2023-08-02	69.75	69.85	67.34	68.17	14012010
2023-08-03	67.57	69.39	67.16	69.18	11081192
2023-08-04	69.50	70.93	69.13	69.91	11255547
2023-08-07	69.85	70.23	68.83	69.38	10537537
2023-08-08	68.70	68.76	66.96	67.65	14767793
2023-08-09	67.78	67.97	66.62	66.70	10043174
2023-08-10	67.06	67.46	64.93	65.44	12775328
2023-08-11	64.90	65.31	64.07	64.37	11823083
2023-08-14	64.37	68.48	64.20	68.28	21953958
2023-08-15	67.59	67.63	65.32	65.33	13808529
2023-08-16	65.00	65.23	64.09	64.22	9895360
2023-08-17	64.49	64.71	63.40	63.56	9933301
2023-08-18	62.31	63.86	61.75	63.59	9576535
2023-08-21	63.68	64.20	62.86	63.96	11311886
2023-08-22	64.30	65.08	63.29	63.41	8877758
2023-08-23	63.57	65.62	63.17	65.19	10747418
2023-08-24	66.14	66.24	63.37	63.69	12661624
2023-08-25	63.46	64.39	62.63	63.72	9409035
2023-08-28	65.72	66.11	64.66	65.31	9904856
2023-08-29	64.90	67.03	64.87	66.68	9954960
2023-08-30	67.19	68.70	66.52	68.09	16892172
2023-08-31	67.97	70.54	67.97	69.94	18420869
2023-09-01	70.21	70.62	69.55	70.39	10772024
2023-09-05	69.91	71.16	69.53	70.29	11144304
2023-09-06	70.13	70.66	69.64	70.41	9192768
2023-09-07	69.45	70.29	69.10	69.87	12043224
2023-09-08	69.77	70.61	69.61	70.18	9806902
2023-09-11	70.04	70.04	70.04	70.04	400
2023-09-12	69.96	71.69	69.79	70.31	11062110
2023-09-13	71.05	71.86	70.37	70.85	14525471
2023-09-14	71.67	72.23	71.28	71.79	11170290
2023-09-15	71.29	71.63	69.64	69.88	16416127
2023-09-18	70.65	71.05	69.91	70.50	12735677
2023-09-19	70.62	71.06	69.97	70.71	10400203
2023-09-20	70.95	72.31	69.65	69.68	15529661
2023-09-21	69.00	69.29	67.83	67.90	14978568
2023-09-22	68.59	69.75	67.79	68.88	15489768
2023-09-25	68.29	69.19	67.61	68.58	14899963
2023-09-26	67.97	69.05	67.59	67.94	12752503
2023-09-27	68.12	68.85	66.75	68.21	20852300
2023-09-28	65.97	67.09	63.83	65.20	46749773
2023-09-29	66.36	68.73	66.36	68.03	24315500
2023-10-02	68.24	69.28	67.06	67.96	14880490
2023-10-03	67.17	69.65	67.11	67.83	12481501
2023-10-04	68.31	68.50	67.12	68.11	12912847
2023-10-05	68.61	69.54	68.34	69.05	14045022
2023-10-06	68.71	70.33	68.00	69.96	15113360
2023-10-09	69.61	69.95	68.58	69.48	8588667
2023-10-10	69.49	70.11	68.89	69.07	9007592
2023-10-11	69.72	70.27	68.93	70.21	11165347
2023-10-12	70.39	70.72	69.30	69.75	11408726
2023-10-13	69.87	70.06	69.09	69.21	10288566
2023-10-16	69.01	70.03	68.14	69.08	11294107
2023-10-17	68.07	69.63	67.62	69.00	11843014
2023-10-18	68.01	69.55	67.98	69.14	11200982
2023-10-19	69.68	69.78	67.18	67.53	18111022
2023-10-20	67.56	68.52	67.14	67.22	11506070
2023-10-23	66.82	68.16	66.23	66.88	9489552
2023-10-24	67.29	68.35	67.13	68.07	8450723
2023-10-25	68.49	69.20	65.90	66.50	11924264
2023-10-26	66.45	67.44	63.88	64.53	16697863
2023-10-27	64.92	66.27	64.88	65.65	9980252
2023-10-30	66.36	67.55	65.17	66.07	10667691
2023-10-31	66.08	67.07	65.26	66.87	8268405
2023-11-01	67.00	69.66	67.00	69.40	16777513
2023-11-02	70.32	71.03	69.75	70.44	11925952
2023-11-03	71.30	73.19	71.15	72.58	14457882
2023-11-06	72.58	72.99	72.02	72.92	10069804
2023-11-07	72.48	73.13	71.71	72.80	8248379
2023-11-08	72.62	72.78	71.72	72.28	9917555
2023-11-09	73.55	76.10	73.50	73.57	22435873
2023-11-10	74.44	75.81	73.57	75.36	12309408
2023-11-13	74.15	75.20	73.39	74.78	9116000
2023-11-14	76.00	77.45	75.91	77.17	12972719
2023-11-15	77.50	77.50	76.31	77.14	9954004
2023-11-16	76.89	77.48	76.48	76.67	12988965
2023-11-17	76.60	77.94	76.47	77.56	9378253
2023-11-20	77.34	78.91	77.13	78.62	11426586
2023-11-21	77.85	77.93	76.31	76.71	12016735
2023-11-22	77.20	78.45	76.85	77.10	8580370
2023-11-24	76.68	77.01	76.37	76.87	4349574
2023-11-27	76.87	78.29	76.66	77.51	11005568
2023-11-28	75.08	76.24	73.99	76.12	19225731
2023-11-29	77.45	79.02	76.38	76.69	14062876
2023-11-30	76.82	77.00	74.97	76.12	21701563
2023-12-01	76.01	76.54	75.09	75.93	14354668
2023-12-04	75.42	75.60	73.33	74.29	11659334
2023-12-05	73.47	73.97	73.04	73.69	8800502
2023-12-06	75.30	75.40	72.93	73.13	8883918
2023-12-07	74.02	74.21	72.99	73.65	10641263
2023-12-08	73.48	75.35	73.43	74.96	12007067
2023-12-11	77.19	78.51	76.97	77.79	18547625
2023-12-12	77.42	78.26	77.10	78.16	10262094
2023-12-13	78.30	80.27	78.03	79.79	11629880
2023-12-14	80.81	82.40	80.79	82.19	17342785
2023-12-15	82.89	82.99	81.11	81.41	19547762
2023-12-18	81.59	81.86	80.81	81.56	12416649
2023-12-19	81.67	82.27	81.17	82.17	14316381
2023-12-20	81.46	81.62	78.63	78.69	29084993
2023-12-21	85.00	86.02	83.11	85.48	53969655
2023-12-22	86.15	87.49	85.62	86.49	22531844
2023-12-26	86.70	87.87	86.43	87.06	11203897
2023-12-27	87.48	87.49	86.22	86.66	9186288
2023-12-28	86.75	86.75	85.84	86.00	9606174
2023-12-29	85.84	86.14	85.03	85.34	8549232
2024-01-02	84.00	84.08	81.75	82.34	13597088
2024-01-03	81.20	82.59	80.59	82.26	12915620
2024-01-04	83.47	84.26	82.61	82.71	19134159
2024-01-05	81.48	83.53	81.01	83.45	15483746
2024-01-08	83.89	85.51	83.83	84.95	16219817
2024-01-09	83.13	84.19	82.90	83.33	12138742
2024-01-10	82.96	83.02	81.66	82.38	10748625
2024-01-11	82.80	83.45	81.82	83.39	10579319
2024-01-12	82.75	83.05	81.71	82.39	10187534
2024-01-16	82.54	85.22	82.33	84.61	13713528
2024-01-17	83.69	83.97	82.63	83.28	10245444
2024-01-18	85.22	85.82	84.04	84.82	15077686
2024-01-19	86.06	87.79	85.62	87.51	18156761
2024-01-22	88.27	89.95	88.01	89.24	14371228
2024-01-23	89.00	89.18	86.88	87.53	16850887
2024-01-24	88.41	88.57	86.61	88.08	19752769
2024-01-25	89.15	90.04	88.50	89.20	15892371
2024-01-26	87.24	88.50	86.29	88.05	14934528
2024-01-29	88.50	89.57	88.02	89.07	12108100
2024-01-30	88.08	88.79	85.76	86.16	12980385
2024-01-31	84.96	86.92	84.79	85.75	11396688
2024-02-01	86.07	86.19	84.62	85.61	10459042
2024-02-02	85.07	86.61	84.94	86.48	10450043
2024-02-05	86.74	87.22	85.61	86.98	8409312
2024-02-06	86.83	87.19	83.72	84.60	12990328
2024-02-07	84.14	85.28	82.47	85.17	16374835
2024-02-08	85.51	86.03	84.53	84.88	12524471
2024-02-09	85.06	85.62	83.96	85.56	12161514
2024-02-12	85.53	86.91	85.39	85.70	10365996
2024-02-13	82.47	83.55	80.77	81.53	21207909
2024-02-14	82.18	83.18	81.49	81.83	12870944
2024-02-15	82.24	82.71	81.51	81.63	11527608
2024-02-16	80.96	81.34	79.25	79.50	15553079
2024-02-20	79.34	80.77	79.15	80.71	12627192
2024-02-21	80.79	81.50	79.94	81.49	9943627
2024-02-22	85.00	86.31	83.88	85.91	17510923
2024-02-23	86.55	86.82	85.05	86.00	10232768
2024-02-26	89.68	92.35	88.90	89.46	28920115
2024-02-27	91.89	92.75	90.49	91.85	21422677
2024-02-28	90.46	90.79	89.30	89.71	14190651
2024-02-29	90.65	90.83	88.82	90.61	17027005
2024-03-01	91.92	96.06	91.92	95.15	23446165
2024-03-04	96.93	97.38	94.62	95.77	20913228
2024-03-05	94.25	95.37	93.28	94.47	12887534
2024-03-06	95.05	96.43	94.56	95.56	14232423
2024-03-07	98.93	99.69	97.47	98.98	24843323
2024-03-08	99.88	101.85	97.32	97.62	22379002
2024-03-11	95.90	96.46	93.53	94.51	15673308
2024-03-12	95.33	97.50	93.64	97.42	14993731
2024-03-13	95.32	95.34	93.10	94.16	16732631
2024-03-14	93.30	93.45	90.30	91.43	16718903
2024-03-15	92.48	94.70	92.02	93.25	29579528
2024-03-18	96.82	97.08	93.69	93.78	23140267
2024-03-19	92.58	94.16	91.00	94.00	21054656
2024-03-20	94.99	96.68	93.59	96.25	39807351
2024-03-21	113.37	113.50	108.78	109.85	89554124
2024-03-22	109.31	111.34	107.05	110.21	37281438
2024-03-25	110.24	121.41	110.16	117.13	55766124
2024-03-26	119.00	122.46	118.17	118.80	44295145
2024-03-27	119.30	120.11	117.08	119.25	29320731
2024-03-28	119.44	119.63	117.35	117.89	21047778
2024-04-01	119.20	127.38	119.00	124.30	44309399
2024-04-02	122.71	123.68	120.92	122.75	25026423
2024-04-03	122.20	128.28	121.33	128.01	40130137
2024-04-04	130.18	130.54	123.65	124.09	36009860
2024-04-05	124.40	125.69	121.20	123.58	23326521
2024-04-08	129.06	129.70	122.61	122.95	27955768
2024-04-09	124.89	126.14	121.27	122.63	19243787
2024-04-10	120.00	124.48	119.93	122.20	22242282
2024-04-11	122.90	127.56	122.08	127.51	21745300
2024-04-12	125.25	125.99	121.83	122.52	24808212
2024-04-15	123.63	124.78	120.61	121.37	17732610
2024-04-16	119.53	122.55	118.36	121.77	17452449
2024-04-17	122.02	124.42	116.20	116.33	25546487
2024-04-18	116.00	117.62	111.48	111.93	32146904
2024-04-19	109.66	110.88	105.72	106.77	33787517
2024-04-22	107.60	110.23	106.63	109.12	19820866
2024-04-23	109.71	112.89	108.91	112.46	17887455
2024-04-24	112.72	113.95	109.23	111.78	20505925
2024-04-25	109.37	113.06	108.07	111.58	18342804
2024-04-26	112.00	115.06	111.60	114.84	20630671
2024-04-29	113.81	114.75	112.11	114.36	14419102
2024-04-30	114.18	116.28	112.93	112.96	14845577
2024-05-01	110.52	113.73	108.75	109.70	16686150
2024-05-02	111.74	112.41	109.43	112.33	15439203
2024-05-03	115.03	115.48	113.45	114.70	15564363
2024-05-06	119.78	121.37	118.02	120.13	22538716
2024-05-07	120.15	121.41	119.18	119.21	12508334
2024-05-08	118.30	120.47	118.22	119.32	10867910
2024-05-09	119.32	119.63	117.44	117.81	11524824
2024-05-10	120.04	121.85	119.18	121.24	13922427
2024-05-13	122.93	124.11	121.65	123.00	16643246
2024-05-14	122.99	125.04	121.67	124.81	13887747
2024-05-15	126.23	127.95	125.44	127.81	14265109
2024-05-16	127.93	130.13	127.05	127.89	15874694
2024-05-17	128.36	129.03	124.86	125.29	13774737
2024-05-20	127.13	131.02	126.64	129.00	19123181
2024-05-21	124.20	128.82	123.28	127.50	15717818
2024-05-22	127.79	127.87	125.24	126.28	11190126
2024-05-23	131.77	131.95	124.66	126.27	20747381
2024-05-24	127.82	130.40	126.60	129.49	14048894
2024-05-28	131.76	133.30	129.27	132.67	14142956
2024-05-29	130.00	133.10	129.90	131.58	11242475
2024-05-30	130.30	131.67	125.70	126.29	12666205
2024-05-31	126.35	127.32	121.01	125.00	24153782
2024-06-03	128.13	128.84	125.15	128.17	16134335
2024-06-04	127.35	127.86	125.42	126.64	12995515
2024-06-05	128.80	133.87	127.65	133.71	22301829
2024-06-06	133.84	134.13	129.18	130.07	15505001
2024-06-07	130.21	132.54	129.62	130.94	12139476
2024-06-10	129.71	135.67	129.71	134.82	14668151
2024-06-11	135.33	135.85	131.78	135.07	14124955
2024-06-12	138.51	141.71	136.83	140.75	16973557
2024-06-13	142.79	144.22	140.26	143.14	16312938
2024-06-14	141.80	142.49	139.65	141.36	14028467
2024-06-17	145.58	148.75	142.14	147.83	23908993
2024-06-18	151.74	157.54	151.51	153.45	42192569
2024-06-20	157.01	157.41	142.91	144.19	41284979
2024-06-21	137.65	142.60	135.70	139.54	51189670
2024-06-24	142.44	142.83	137.89	139.01	32410058
2024-06-25	140.07	141.13	137.75	141.12	32370046
2024-06-26	143.04	144.07	139.54	142.36	55490293
2024-06-27	135.79	137.39	131.08	132.23	68172714
2024-06-28	132.82	135.42	130.75	131.53	38140587
2024-07-01	130.50	132.08	127.27	131.52	24748994
2024-07-02	129.91	132.71	129.42	132.59	20776035
2024-07-03	132.66	136.82	132.43	136.82	14507146
2024-07-05	136.82	137.13	130.91	131.60	30104619
2024-07-08	131.30	133.27	130.09	130.69	20500745
2024-07-09	131.75	135.21	130.88	131.14	21903375
2024-07-10	133.11	136.50	132.70	136.39	22460199
2024-07-11	136.36	136.43	130.07	130.23	25401541
2024-07-12	131.75	134.43	130.72	133.55	20726899
2024-07-15	133.91	135.35	130.03	130.87	20416018
2024-07-16	130.42	130.97	127.24	127.49	21312635
2024-07-17	122.58	123.03	119.23	119.50	31414074
2024-07-18	120.50	121.64	114.09	117.45	30404911
2024-07-19	116.69	117.21	113.85	114.26	18038924
2024-07-22	115.36	115.58	113.64	115.28	23837761
2024-07-23	115.13	116.34	113.83	114.25	14707710
2024-07-24	111.47	114.04	110.00	110.28	25261038
2024-07-25	106.80	110.70	105.04	107.45	29068384
2024-07-26	110.00	110.63	107.78	109.41	18547885
2024-07-29	110.54	111.03	107.14	107.85	13517675
2024-07-30	109.00	109.25	102.17	102.56	23915140
2024-07-31	109.85	111.34	107.75	109.82	26503554
2024-08-01	107.18	107.86	99.95	101.51	31643707
2024-08-02	97.16	97.69	91.07	92.70	36039440
2024-08-05	87.63	92.25	84.91	90.42	36977615
2024-08-06	89.20	90.86	87.15	89.00	26460039
2024-08-07	93.38	93.58	86.58	86.80	29483752
2024-08-08	88.48	92.85	88.03	92.07	24760739
2024-08-09	91.79	94.53	91.45	93.08	21627209
2024-08-12	93.10	96.53	92.63	94.64	18886624
2024-08-13	96.62	97.78	94.91	97.44	23565495
2024-08-14	101.00	101.95	98.07	100.41	22458958
2024-08-15	103.51	108.05	102.75	106.95	29127952
2024-08-16	106.83	109.47	105.35	107.99	18383278
2024-08-19	107.25	108.72	104.76	108.63	15744648
2024-08-20	108.33	109.19	106.16	107.99	16075515
2024-08-21	108.16	108.40	106.21	108.33	13658899
2024-08-22	108.95	111.00	103.96	104.26	17967028
2024-08-23	103.04	104.41	100.31	102.85	25465076
2024-08-26	100.67	102.19	97.61	98.91	26752251
2024-08-27	97.09	98.49	96.67	97.86	17234616
2024-08-28	97.36	97.68	92.70	94.86	25564297
2024-08-29	96.56	97.98	94.99	95.57	18984288
2024-08-30	96.92	98.41	94.99	96.24	18819367
2024-09-03	93.63	93.88	88.31	88.58	28897236
2024-09-04	88.36	90.73	87.81	89.29	16356537
2024-09-05	88.10	90.70	87.76	89.39	13890660
2024-09-06	89.37	89.65	85.26	86.38	23587097
2024-09-09	87.85	87.96	85.01	86.27	20526393
2024-09-10	86.97	87.19	84.87	86.85	17019016
2024-09-11	88.20	90.83	86.08	90.65	20879599
2024-09-12	87.10	88.03	84.12	87.21	30982533
2024-09-13	88.09	91.47	87.87	91.22	21267222
2024-09-16	87.24	88.24	85.92	87.18	26494332
2024-09-17	88.06	89.57	87.54	88.73	17744764
2024-09-18	87.99	89.20	86.71	87.35	20130596
2024-09-19	89.35	90.39	87.58	89.25	25208917
2024-09-20	88.40	90.97	88.33	90.90	28711000
2024-09-23	92.68	94.80	92.58	93.57	23394101
2024-09-24	94.73	95.00	92.76	94.00	23043237
2024-09-25	94.16	96.18	93.93	95.77	54762883
2024-09-26	113.10	114.80	107.53	109.88	107965892
2024-09-27	110.50	110.97	107.03	107.50	42960180
2024-09-30	106.08	106.75	102.26	103.71	39627713
2024-10-01	103.40	104.20	98.94	100.31	34309766
2024-10-02	100.59	102.12	99.33	99.85	26334893
2024-10-03	99.47	102.53	99.40	101.82	22176651
2024-10-04	103.65	104.24	101.40	102.25	21945805
2024-10-07	102.16	104.59	100.81	102.91	21749278
2024-10-08	102.18	102.94	101.26	102.54	18858267
2024-10-09	102.25	102.29	100.32	101.70	18442718
2024-10-10	101.37	106.58	100.85	105.69	27605588
2024-10-11	105.04	107.65	104.99	106.92	19133928
2024-10-14	107.81	108.71	106.80	108.34	15021917
2024-10-15	107.86	109.49	102.71	104.32	23419132
2024-10-16	106.02	109.63	105.61	109.24	20450884
2024-10-17	111.34	114.14	111.01	112.05	26584811
2024-10-18	111.75	112.90	109.86	111.15	16700370
2024-10-21	111.10	111.14	107.69	109.08	14829420
2024-10-22	108.24	108.52	106.37	107.82	13758061
2024-10-23	106.56	107.10	103.54	105.05	15174706
2024-10-24	106.78	107.53	105.55	106.85	13206263
2024-10-25	108.34	109.88	107.72	107.91	12264950
2024-10-28	106.78	108.18	106.32	106.39	12381045
2024-10-29	106.59	108.75	105.60	108.18	15164581
2024-10-30	106.26	106.80	103.64	104.08	14321780
2024-10-31	102.20	102.49	99.07	99.65	19830324
2024-11-01	100.00	100.61	99.37	99.73	13623350
2024-11-04	101.50	103.79	101.00	101.73	15765848
2024-11-05	102.00	105.62	101.79	105.49	12071905
2024-11-06	108.38	112.32	107.00	111.83	20304531
2024-11-07	112.56	113.86	111.37	113.41	13569838
2024-11-08	112.14	114.30	110.57	111.90	13045721
2024-11-11	110.95	111.51	106.77	108.65	14479681
2024-11-12	105.00	105.09	102.07	104.10	21859729
2024-11-13	102.80	103.34	99.82	99.92	18416175
2024-11-14	101.29	102.29	98.56	99.18	18459749
2024-11-15	97.55	98.20	95.64	96.34	18518298
2024-11-18	96.55	98.07	95.53	97.51	14251177
2024-11-19	97.00	98.18	96.51	97.73	14160307
2024-11-20	97.98	98.53	96.53	98.37	10490585
2024-11-21	100.10	103.29	98.06	102.76	18915150
2024-11-22	102.36	103.71	101.65	102.64	12063730
2024-11-25	103.85	106.40	103.81	104.48	22837895
2024-11-26	104.00	104.72	100.31	101.80	19275679
2024-11-27	100.94	101.04	96.64	98.20	17046441
2024-11-29	97.24	98.20	96.10	97.95	13729436
2024-12-02	97.60	100.09	97.53	98.55	16525553
2024-12-03	101.12	103.68	99.63	99.84	23479706
2024-12-04	100.77	103.41	99.80	103.20	16306240
2024-12-05	103.88	104.25	100.61	100.87	13448928
2024-12-06	100.88	102.19	100.03	101.17	12381020
2024-12-09	100.65	104.50	100.37	102.82	14141937
2024-12-10	104.96	105.00	97.27	98.10	23548508
2024-12-11	99.50	102.66	98.30	102.06	15248381
2024-12-12	101.40	101.98	97.76	98.24	19334854
2024-12-13	100.77	103.20	99.67	102.50	23926017
2024-12-16	105.61	111.13	104.54	108.26	42741152
2024-12-17	109.75	110.49	107.68	108.60	35811475
2024-12-18	110.25	112.04	102.73	103.90	63024283
2024-12-19	90.08	91.00	84.61	87.09	91396777
2024-12-20	85.41	90.25	83.54	90.12	49578449
2024-12-23	90.00	91.10	88.40	89.72	26041473
2024-12-24	89.58	89.70	88.23	89.28	13021257
2024-12-26	88.50	90.63	88.10	89.82	14506092
2024-12-27	89.00	89.49	87.58	88.63	19422607
2024-12-30	86.99	87.05	84.58	85.31	22022912
2024-12-31	85.44	86.40	84.09	84.16	18691546
2025-01-02	84.98	87.65	84.74	87.33	18859957
2025-01-03	87.95	90.20	87.51	89.87	17484588
2025-01-06	95.57	101.52	95.48	99.26	42903278
2025-01-07	103.41	106.74	101.16	101.91	53570014
2025-01-08	102.82	103.48	98.30	99.41	33516888
2025-01-10	98.12	100.78	96.87	99.34	20512560
2025-01-13	95.84	96.00	92.88	95.06	22699139
2025-01-14	97.05	97.41	95.38	97.36	18613447
2025-01-15	99.44	103.93	99.35	103.19	27568126
2025-01-16	104.32	104.80	101.87	102.60	16243839
2025-01-17	104.64	105.88	102.50	105.75	18908887
2025-01-21	105.43	110.24	105.23	109.38	23533649
2025-01-22	109.17	110.67	107.76	109.23	20004316
2025-01-23	104.79	106.18	103.35	104.84	22677612
2025-01-24	105.50	105.72	102.72	103.19	19743841
2025-01-27	94.86	96.10	88.36	91.11	50696163
2025-01-28	92.61	93.45	88.04	88.25	34793604
2025-01-29	89.88	90.45	87.76	89.01	25342802
2025-01-30	90.66	93.16	90.30	92.50	22497086
2025-01-31	91.65	94.27	91.14	91.24	20540227
2025-02-03	88.65	91.40	88.02	89.92	18607873
2025-02-04	89.05	91.45	88.80	90.66	12827497
2025-02-05	90.39	93.65	90.22	93.60	15684526
2025-02-06	94.88	96.61	93.58	94.54	16141135
2025-02-07	95.59	95.93	91.59	92.30	15602828
2025-02-10	93.19	96.26	93.17	95.93	16217948
2025-02-11	94.25	95.84	93.56	94.08	12124047
2025-02-12	89.60	92.64	87.35	91.68	22874727
2025-02-13	92.06	96.07	92.02	95.66	16579876
2025-02-14	98.41	100.70	98.00	99.52	21284541
2025-02-18	102.64	107.88	102.05	106.79	29641935
2025-02-19	105.76	107.19	103.62	104.36	17875863
2025-02-20	103.98	104.85	102.34	103.18	14487950
2025-02-21	103.64	103.66	97.75	98.84	18650786
2025-02-24	100.22	100.70	95.28	95.41	14883722
2025-02-25	95.50	95.93	92.76	93.22	18608206
2025-02-26	96.00	99.72	95.50	97.71	21335231
2025-02-27	97.84	99.89	91.49	91.82	22386276
2025-02-28	91.00	94.46	89.87	93.63	23359055
2025-03-03	95.81	96.20	89.39	90.54	20281784
2025-03-04	90.20	93.59	86.80	91.20	23611503
2025-03-05	92.15	95.05	90.43	94.34	14010312
2025-03-06	90.93	93.29	89.03	89.27	18708085
2025-03-07	90.29	93.34	89.49	92.96	19133938
2025-03-10	89.59	91.37	85.76	87.08	21897870
2025-03-11	87.90	91.10	86.07	89.05	21962141
2025-03-12	92.47	96.99	92.24	95.64	23584745
2025-03-13	94.25	98.12	94.00	94.88	18824701
2025-03-14	98.75	102.78	98.75	100.79	24623572
2025-03-17	101.06	104.45	100.96	103.11	17095050
2025-03-18	101.90	103.31	100.29	101.72	18434126
2025-03-19	100.82	103.60	100.49	102.06	16633077
2025-03-20	101.58	104.69	101.35	103.00	29204411
2025-03-21	98.20	98.50	93.70	94.72	63239562
2025-03-24	96.10	98.42	95.33	96.94	35406647
2025-03-25	96.18	96.38	93.25	94.18	22191735
2025-03-26	96.00	96.64	90.97	92.13	27224340
2025-03-27	91.09	92.21	89.61	91.16	15658675
2025-03-28	90.47	90.89	87.60	88.44	17117992
2025-03-31	86.00	87.09	84.10	86.89	21089544
2025-04-01	88.53	88.89	86.25	88.71	15337056
2025-04-02	87.13	89.93	86.70	88.60	14520365
2025-04-03	82.92	83.35	74.21	74.34	44839501
2025-04-04	70.65	71.34	63.86	64.72	50737722
2025-04-07	63.94	72.46	61.54	68.37	50181767
2025-04-08	71.60	72.97	63.52	65.54	40822110
2025-04-09	66.20	78.56	63.70	77.87	63132622
2025-04-10	72.50	73.05	67.50	70.05	44882314
2025-04-11	69.04	70.17	66.83	69.55	30807779
2025-04-14	74.67	74.78	69.97	71.02	32634734
2025-04-15	71.12	72.80	70.55	71.04	19132748
2025-04-16	67.93	70.45	67.17	69.33	28475005
2025-04-17	70.44	70.48	67.00	68.80	20694057
2025-04-21	67.76	68.00	65.65	66.74	19826149
2025-04-22	67.54	70.40	67.44	70.21	20351236
2025-04-23	73.70	75.40	72.50	72.93	26385505
2025-04-24	74.57	77.59	73.60	77.42	23875592
2025-04-25	77.55	80.30	76.90	79.78	19746209
2025-04-28	78.77	79.61	76.92	78.56	16882413
2025-04-29	77.94	78.19	76.48	76.88	17098049
2025-04-30	73.62	77.15	73.50	76.95	19779295
2025-05-01	79.40	79.89	77.64	77.77	15349220
2025-05-02	79.59	81.67	79.10	80.72	18899715
2025-05-05	79.41	81.15	79.05	80.42	12513586
2025-05-06	79.04	81.22	78.54	80.51	13173791
2025-05-07	80.99	82.87	80.20	82.62	14919560
2025-05-08	84.25	86.21	83.36	85.15	17580500
2025-05-09	85.57	86.27	84.68	85.86	13017572
2025-05-12	92.81	94.20	91.95	92.29	27765334
2025-05-13	92.55	97.41	92.55	96.93	28009085
2025-05-14	96.30	97.65	94.32	95.32	28044449
2025-05-15	94.01	95.61	92.17	95.45	24196105
2025-05-16	95.90	98.19	95.70	98.00	22609277
2025-05-19	95.71	99.02	95.70	98.65	14380066
2025-05-20	97.92	98.63	96.97	98.10	12331253
2025-05-21	97.16	98.82	95.26	95.84	15764282
2025-05-22	95.41	97.22	94.37	94.83	13245249
2025-05-23	92.26	93.84	90.93	93.37	16544976
2025-05-27	95.18	96.70	94.19	96.38	17612618
2025-05-28	96.70	97.21	95.60	96.18	10500295
2025-05-29	98.59	99.63	96.11	96.80	14640052
2025-05-30	96.04	96.61	92.22	94.46	23758198

Explore More About MU

Coins representing dividend payouts and trends

MU Dividend History

Discover Micron Technology 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

MU Stock Split History

Discover Micron Technology 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

MU Historical Prices

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

Web Analytics