NTAP Historical Prices

Summary

Key Stock Metrics

71.84

(April 7, 2025)

52-Week Low

135.45

(November 22, 2024)

52-Week High

152.75

(October 20, 2000)

All-Time High

93.45

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-21	1.08	1.33	1.08	1.28	51412800
1995-11-22	1.28	1.61	1.27	1.56	11921600
1995-11-24	1.56	1.70	1.56	1.69	2419200
1995-11-27	1.78	1.81	1.53	1.58	6720000
1995-11-28	1.58	1.61	1.56	1.59	3451200
1995-11-29	1.56	1.81	1.56	1.80	3628800
1995-11-30	1.80	1.98	1.77	1.89	8254400
1995-12-01	1.92	1.97	1.86	1.88	2616000
1995-12-04	1.88	2.41	1.88	2.34	5961600
1995-12-05	2.34	2.38	2.20	2.21	2907200
1995-12-06	2.23	2.27	2.08	2.09	3456000
1995-12-07	2.09	2.09	1.98	1.98	2665600
1995-12-08	1.98	2.27	1.98	2.20	3099200
1995-12-11	2.22	2.23	2.17	2.23	564800
1995-12-12	2.25	2.36	2.17	2.30	2086400
1995-12-13	2.34	2.34	2.28	2.31	1510400
1995-12-14	2.30	2.33	2.30	2.30	668800
1995-12-15	2.30	2.34	2.23	2.23	2635200
1995-12-18	2.25	2.30	1.97	2.02	1246400
1995-12-19	1.95	2.06	1.91	2.03	4568000
1995-12-20	2.09	2.16	2.00	2.13	2275200
1995-12-21	2.16	2.17	2.09	2.11	321600
1995-12-22	2.06	2.19	2.06	2.13	1657600
1995-12-26	2.13	2.28	2.11	2.27	2286400
1995-12-27	2.28	2.36	2.20	2.33	2633600
1995-12-28	2.30	2.50	2.30	2.45	2569600
1995-12-29	2.48	2.61	2.45	2.51	1920000
1996-01-02	2.50	2.50	2.38	2.38	1892800
1996-01-03	2.38	2.41	2.09	2.13	3336000
1996-01-04	2.14	2.14	1.69	1.88	6041600
1996-01-05	1.89	2.06	1.81	1.94	3273600
1996-01-08	1.97	2.00	1.95	1.95	166400
1996-01-09	2.00	2.00	1.66	1.69	2500800
1996-01-10	1.61	1.72	1.58	1.63	3016000
1996-01-11	1.77	1.89	1.73	1.80	3654400
1996-01-12	1.88	1.88	1.69	1.75	793600
1996-01-15	1.75	1.77	1.64	1.70	668800
1996-01-16	1.67	1.69	1.42	1.69	3932800
1996-01-17	1.59	1.69	1.58	1.67	1545600
1996-01-18	1.63	1.69	1.63	1.69	3180800
1996-01-19	1.68	1.92	1.64	1.83	4825600
1996-01-22	1.88	1.94	1.83	1.88	1913600
1996-01-23	1.86	1.92	1.86	1.90	1126400
1996-01-24	1.91	2.06	1.89	2.00	1267200
1996-01-25	2.05	2.17	2.00	2.11	2702400
1996-01-26	2.09	2.19	2.06	2.15	982400
1996-01-29	2.14	2.19	2.11	2.13	936000
1996-01-30	2.08	2.13	1.88	2.00	3513600
1996-01-31	1.97	2.08	1.92	1.92	1129600
1996-02-01	1.95	2.03	1.92	1.97	857600
1996-02-02	2.03	2.03	1.92	1.95	1857600
1996-02-05	1.94	2.02	1.92	2.02	964800
1996-02-06	2.02	2.20	1.98	2.08	2483200
1996-02-07	2.13	2.19	2.05	2.13	3126400
1996-02-08	2.20	2.33	2.16	2.27	2886400
1996-02-09	2.27	2.39	2.23	2.23	1934400
1996-02-12	2.26	2.26	2.06	2.20	2108800
1996-02-13	2.14	2.36	2.09	2.25	2425600
1996-02-14	2.28	2.38	2.25	2.37	2414400
1996-02-15	2.37	2.52	2.33	2.42	4148800
1996-02-16	2.53	2.58	2.20	2.23	4108800
1996-02-20	2.22	2.27	2.17	2.17	1452800
1996-02-21	2.19	2.25	2.17	2.25	1270400
1996-02-22	2.25	2.36	2.23	2.34	2659200
1996-02-23	2.31	2.36	2.16	2.22	2572800
1996-02-26	2.16	2.16	2.09	2.13	3064000
1996-02-27	2.15	2.15	2.05	2.08	2192000
1996-02-28	2.06	2.13	2.06	2.08	763200
1996-02-29	2.08	2.13	1.91	1.98	2452800
1996-03-01	2.02	2.02	1.92	1.94	456000
1996-03-04	1.98	1.98	1.92	1.98	278400
1996-03-05	1.98	2.00	1.94	1.94	670400
1996-03-06	1.94	2.03	1.94	1.97	166400
1996-03-07	1.97	2.03	1.97	1.98	398400
1996-03-08	1.98	2.05	1.95	1.95	246400
1996-03-11	1.95	2.02	1.95	2.02	163200
1996-03-12	1.95	2.02	1.94	1.94	187200
1996-03-13	2.00	2.00	1.94	1.94	137600
1996-03-14	2.00	2.00	1.94	1.95	499200
1996-03-15	1.95	2.02	1.95	2.02	3489600
1996-03-18	1.95	2.02	1.95	1.95	1588800
1996-03-19	2.02	2.02	1.95	1.97	144000
1996-03-20	1.97	2.00	1.92	1.92	534400
1996-03-21	1.92	1.98	1.92	1.92	563200
1996-03-22	1.98	1.98	1.88	1.92	1032000
1996-03-25	1.98	2.02	1.92	2.02	340800
1996-03-26	1.95	2.02	1.92	1.92	475200
1996-03-27	1.98	1.98	1.92	1.98	339200
1996-03-28	1.98	1.98	1.92	1.92	163200
1996-03-29	1.98	1.98	1.92	1.98	796800
1996-04-01	1.98	1.98	1.80	1.86	1193600
1996-04-02	1.86	1.86	1.80	1.80	729600
1996-04-03	1.80	1.86	1.80	1.80	48000
1996-04-04	1.86	1.86	1.69	1.72	1596800
1996-04-08	1.72	1.75	1.69	1.69	491200
1996-04-09	1.69	1.75	1.69	1.70	500800
1996-04-10	1.69	1.75	1.69	1.69	1577600
1996-04-11	1.75	1.75	1.69	1.70	809600
1996-04-12	1.75	1.75	1.63	1.69	6328000
1996-04-15	1.75	1.75	1.69	1.69	809600
1996-04-16	1.75	1.75	1.69	1.69	606400
1996-04-17	1.69	1.75	1.69	1.69	128000
1996-04-18	1.75	1.75	1.69	1.75	96000
1996-04-19	1.69	1.78	1.69	1.76	1664000
1996-04-22	1.78	1.78	1.72	1.77	500800
1996-04-23	1.73	1.81	1.73	1.81	822400
1996-04-24	1.81	1.88	1.75	1.87	1388800
1996-04-25	1.85	2.05	1.81	1.98	1884800
1996-04-26	2.05	2.19	2.00	2.14	1382400
1996-04-29	2.19	2.19	2.11	2.11	483200
1996-04-30	2.16	2.16	2.00	2.00	766400
1996-05-01	2.06	2.06	1.97	1.97	243200
1996-05-02	2.03	2.03	1.97	1.97	206400
1996-05-03	2.00	2.03	1.94	2.00	392000
1996-05-06	1.95	2.00	1.94	2.00	1449600
1996-05-07	2.06	2.06	2.00	2.06	331200
1996-05-08	2.00	2.06	2.00	2.06	2251200
1996-05-09	2.02	2.25	2.02	2.25	2867200
1996-05-10	2.22	2.32	2.19	2.32	3934400
1996-05-13	2.34	2.45	2.28	2.41	3163200
1996-05-14	2.41	2.47	2.36	2.36	2824000
1996-05-15	2.36	2.42	2.36	2.42	2094400
1996-05-16	2.25	2.28	2.13	2.28	5265600
1996-05-17	2.28	2.28	2.22	2.22	4318400
1996-05-20	2.22	2.28	2.17	2.17	6369600
1996-05-21	2.17	2.23	2.17	2.17	1406400
1996-05-22	2.17	2.23	2.17	2.17	878400
1996-05-23	2.23	2.23	2.17	2.17	1516800
1996-05-24	2.23	2.23	2.14	2.14	233600
1996-05-28	2.11	2.17	2.05	2.11	416000
1996-05-29	2.05	2.11	2.05	2.08	1569600
1996-05-30	2.08	2.08	2.08	2.08	62400
1996-05-31	2.14	2.14	2.08	2.14	4156800
1996-06-03	2.14	2.14	2.08	2.11	2275200
1996-06-04	2.14	2.14	2.08	2.09	596800
1996-06-05	2.08	2.14	2.06	2.08	1793600
1996-06-06	2.13	2.13	2.06	2.06	502400
1996-06-07	2.05	2.11	2.05	2.08	923200
1996-06-10	2.08	2.08	2.02	2.02	104000
1996-06-11	2.06	2.08	2.02	2.02	179200
1996-06-12	2.02	2.08	2.02	2.08	156800
1996-06-13	2.08	2.22	2.02	2.14	5417600
1996-06-14	2.19	2.20	2.11	2.17	553600
1996-06-17	2.17	2.17	2.05	2.05	305600
1996-06-18	2.05	2.08	1.81	1.81	1616000
1996-06-19	1.88	1.88	1.81	1.84	1459200
1996-06-20	1.85	1.88	1.81	1.84	1216000
1996-06-21	1.81	1.88	1.81	1.88	140800
1996-06-24	1.88	1.88	1.81	1.88	1096000
1996-06-25	1.81	1.88	1.81	1.81	580800
1996-06-26	1.84	1.88	1.81	1.81	472000
1996-06-27	1.78	1.84	1.78	1.78	523200
1996-06-28	1.81	1.86	1.78	1.86	1696000
1996-07-01	1.80	1.86	1.80	1.83	430400
1996-07-02	1.83	1.83	1.80	1.81	40000
1996-07-03	1.81	1.81	1.81	1.81	308800
1996-07-08	1.84	1.84	1.80	1.81	251200
1996-07-09	1.78	1.78	1.67	1.73	371200
1996-07-10	1.69	1.73	1.63	1.69	355200
1996-07-11	1.69	1.69	1.59	1.59	270400
1996-07-12	1.59	1.66	1.59	1.66	144000
1996-07-15	1.66	1.66	1.56	1.56	526400
1996-07-16	1.56	1.63	1.56	1.56	116800
1996-07-17	1.63	1.63	1.56	1.56	360000
1996-07-18	1.59	1.63	1.56	1.63	249600
1996-07-19	1.56	1.63	1.56	1.63	148800
1996-07-22	1.63	1.63	1.56	1.63	94400
1996-07-23	1.56	1.59	1.52	1.52	230400
1996-07-24	1.53	1.58	1.48	1.52	126400
1996-07-25	1.56	1.56	1.52	1.52	180800
1996-07-26	1.52	1.56	1.52	1.52	232000
1996-07-29	1.56	1.56	1.50	1.55	156800
1996-07-30	1.48	1.55	1.48	1.55	320000
1996-07-31	1.55	1.55	1.25	1.50	2108800
1996-08-01	1.41	1.41	1.27	1.36	18251200
1996-08-02	1.47	1.73	1.41	1.64	5177600
1996-08-05	1.69	1.69	1.63	1.69	928000
1996-08-06	1.69	1.69	1.55	1.58	2342400
1996-08-07	1.63	1.70	1.56	1.69	1617600
1996-08-08	1.69	1.80	1.67	1.80	4144000
1996-08-09	1.88	1.92	1.80	1.85	3920000
1996-08-12	1.91	1.95	1.84	1.88	1324800
1996-08-13	1.92	1.92	1.69	1.78	1468800
1996-08-14	1.78	1.80	1.72	1.73	1563200
1996-08-15	1.83	1.88	1.59	1.77	3273600
1996-08-16	1.77	1.77	1.69	1.69	281600
1996-08-19	1.75	1.75	1.66	1.66	193600
1996-08-20	1.66	1.72	1.63	1.64	361600
1996-08-21	1.69	1.69	1.64	1.65	2564800
1996-08-22	1.69	1.75	1.67	1.72	1323200
1996-08-23	1.77	1.77	1.70	1.70	513600
1996-08-26	1.70	1.72	1.66	1.72	139200
1996-08-27	1.72	1.72	1.66	1.70	278400
1996-08-28	1.66	1.77	1.66	1.74	2308800
1996-08-29	1.72	1.78	1.69	1.69	548800
1996-08-30	1.75	1.75	1.69	1.75	401600
1996-09-03	1.69	1.78	1.66	1.78	726400
1996-09-04	1.78	1.80	1.73	1.80	1267200
1996-09-05	1.80	1.80	1.73	1.73	2460800
1996-09-06	1.73	1.80	1.73	1.80	507200
1996-09-09	1.78	1.81	1.75	1.75	89600
1996-09-10	1.77	1.78	1.72	1.75	2142400
1996-09-11	1.72	1.72	1.63	1.63	843200
1996-09-12	1.69	1.70	1.63	1.69	392000
1996-09-13	1.72	1.75	1.67	1.67	1168000
1996-09-16	1.73	1.73	1.67	1.67	1195200
1996-09-17	1.73	1.73	1.63	1.63	156800
1996-09-18	1.63	1.63	1.53	1.53	435200
1996-09-19	1.59	1.59	1.53	1.59	7120000
1996-09-20	1.59	1.72	1.53	1.69	14971200
1996-09-23	1.72	1.77	1.67	1.77	2121600
1996-09-24	1.77	1.82	1.70	1.78	1950400
1996-09-25	1.78	2.00	1.78	1.95	5817600
1996-09-26	1.94	2.00	1.88	1.96	6572800
1996-09-27	1.97	1.97	1.91	1.91	1297600
1996-09-30	1.94	1.94	1.88	1.88	2612800
1996-10-01	1.88	1.94	1.75	1.75	1824000
1996-10-02	1.80	1.86	1.73	1.80	2398400
1996-10-03	1.84	1.89	1.80	1.88	580800
1996-10-04	1.91	1.91	1.87	1.89	1924800
1996-10-07	1.87	1.91	1.87	1.88	556800
1996-10-08	1.88	1.94	1.84	1.89	1600000
1996-10-09	1.91	1.91	1.81	1.84	1878400
1996-10-10	1.77	1.85	1.77	1.80	1307200
1996-10-11	1.83	1.95	1.81	1.95	3108800
1996-10-14	1.95	2.00	1.92	1.98	2216000
1996-10-15	2.02	2.19	1.95	2.18	5948800
1996-10-16	2.19	2.31	2.16	2.20	7945600
1996-10-17	2.20	2.20	2.09	2.20	760000
1996-10-18	2.22	2.22	1.97	2.08	1739200
1996-10-21	2.08	2.09	2.03	2.09	1288000
1996-10-22	2.09	2.09	1.98	1.98	6992000
1996-10-23	2.02	2.02	1.97	1.97	356800
1996-10-24	2.00	2.13	1.98	2.06	1169600
1996-10-25	2.06	2.13	2.00	2.00	451200
1996-10-28	2.00	2.02	1.94	1.97	1134400
1996-10-29	2.03	2.03	1.97	2.00	1400000
1996-10-30	2.03	2.06	2.00	2.06	587200
1996-10-31	2.06	2.20	2.03	2.19	731200
1996-11-01	2.19	2.19	2.09	2.13	844800
1996-11-04	2.13	2.13	2.09	2.13	1494400
1996-11-05	2.09	2.13	2.09	2.13	368000
1996-11-06	2.16	2.22	2.16	2.22	1878400
1996-11-07	2.20	2.52	2.20	2.36	5206400
1996-11-08	2.36	2.42	2.31	2.41	2212800
1996-11-11	2.39	2.45	2.39	2.44	612800
1996-11-12	2.45	2.45	2.28	2.31	2033600
1996-11-13	2.41	2.45	2.36	2.39	6336000
1996-11-14	2.39	2.45	2.39	2.40	1668800
1996-11-15	2.45	2.45	2.13	2.31	4272000
1996-11-18	2.25	2.31	2.16	2.17	3185600
1996-11-19	2.16	2.22	2.16	2.16	2097600
1996-11-20	2.18	2.27	2.17	2.22	3582400
1996-11-21	2.20	2.27	2.18	2.19	1590400
1996-11-22	2.23	2.27	2.19	2.23	1673600
1996-11-25	2.20	2.27	2.20	2.27	2684800
1996-11-26	2.22	2.27	2.20	2.25	825600
1996-11-27	2.28	2.28	2.22	2.25	222400
1996-11-29	2.28	2.28	2.22	2.25	198400
1996-12-02	2.22	2.33	2.22	2.32	2048000
1996-12-03	2.33	2.48	2.30	2.42	12100800
1996-12-04	2.42	2.45	2.31	2.34	2480000
1996-12-05	2.33	2.35	2.33	2.35	1784000
1996-12-06	2.33	2.34	2.25	2.30	3542400
1996-12-09	2.28	2.36	2.28	2.36	4472000
1996-12-10	2.36	2.36	2.31	2.32	5827200
1996-12-11	2.28	2.31	2.27	2.27	750400
1996-12-12	2.31	2.34	2.28	2.34	3635200
1996-12-13	2.31	2.42	2.31	2.39	8091200
1996-12-16	2.45	2.53	2.41	2.44	5244800
1996-12-17	2.47	2.53	2.42	2.50	5521600
1996-12-18	2.55	2.78	2.50	2.77	7963200
1996-12-19	2.73	2.80	2.73	2.78	3388800
1996-12-20	2.83	3.17	2.77	2.93	17660800
1996-12-23	2.95	2.95	2.89	2.91	1944000
1996-12-24	2.94	2.95	2.89	2.94	984000
1996-12-26	2.95	3.13	2.89	3.09	1190400
1996-12-27	3.17	3.20	3.06	3.16	2064000
1996-12-30	3.19	3.23	3.08	3.08	2248000
1996-12-31	3.08	3.20	3.03	3.18	2484800
1997-01-02	3.22	3.25	3.00	3.02	5956800
1997-01-03	3.02	3.08	2.97	2.98	1862400
1997-01-06	3.03	3.03	2.89	2.96	4950400
1997-01-07	2.94	2.94	2.88	2.91	3025600
1997-01-08	2.89	3.05	2.88	2.98	2846400
1997-01-09	3.03	3.08	2.97	3.02	838400
1997-01-10	3.00	3.08	2.95	3.02	838400
1997-01-13	2.98	3.06	2.97	2.97	4056000
1997-01-14	2.97	3.02	2.97	2.97	1873600
1997-01-15	3.02	3.16	2.97	3.00	3408000
1997-01-16	3.02	3.08	3.02	3.02	1515200
1997-01-17	3.02	3.17	3.02	3.14	2324800
1997-01-20	3.17	3.25	3.13	3.19	1753600
1997-01-21	3.23	3.42	3.17	3.38	2806400
1997-01-22	3.34	3.54	3.31	3.49	3891200
1997-01-23	3.52	3.74	3.44	3.50	6440000
1997-01-24	3.44	3.48	3.30	3.38	3515200
1997-01-27	3.41	3.41	3.27	3.27	2326400
1997-01-28	3.33	3.41	3.27	3.34	2361600
1997-01-29	3.34	3.34	3.16	3.22	451200
1997-01-30	3.16	3.22	3.16	3.19	945600
1997-01-31	3.19	3.36	3.19	3.20	1832000
1997-02-03	3.22	3.36	3.17	3.34	1204800
1997-02-04	3.39	3.44	3.25	3.33	3742400
1997-02-05	3.33	3.33	3.19	3.19	1385600
1997-02-06	3.25	3.27	3.20	3.26	2411200
1997-02-07	3.30	3.44	3.27	3.44	2342400
1997-02-10	3.44	3.44	2.97	2.97	4558400
1997-02-11	3.02	3.13	2.78	2.81	3342400
1997-02-12	2.81	3.09	2.81	3.00	6728000
1997-02-13	3.09	3.13	2.69	2.75	12668800
1997-02-14	2.81	2.89	2.75	2.81	2076800
1997-02-18	2.81	2.91	2.78	2.81	2344000
1997-02-19	2.83	2.83	2.77	2.77	3092800
1997-02-20	2.81	2.81	2.66	2.67	2836800
1997-02-21	2.67	2.69	2.63	2.65	1977600
1997-02-24	2.63	2.69	2.63	2.69	728000
1997-02-25	2.69	2.69	2.58	2.61	2348800
1997-02-26	2.61	2.61	2.47	2.47	1513600
1997-02-27	2.47	2.52	2.31	2.42	3142400
1997-02-28	2.44	2.50	2.41	2.50	1172800
1997-03-03	2.45	2.50	2.44	2.45	372800
1997-03-04	2.45	2.45	2.27	2.33	1915200
1997-03-05	2.34	2.44	2.28	2.41	2619200
1997-03-06	2.44	2.52	2.41	2.47	1361600
1997-03-07	2.50	2.58	2.47	2.53	1948800
1997-03-10	2.59	2.64	2.53	2.58	484800
1997-03-11	2.53	2.58	2.53	2.53	457600
1997-03-12	2.59	2.59	2.38	2.41	1576000
1997-03-13	2.34	2.36	2.25	2.34	1363200
1997-03-14	2.39	2.44	2.28	2.34	873600
1997-03-17	2.38	2.38	2.27	2.33	155200
1997-03-18	2.33	2.33	2.11	2.11	1963200
1997-03-19	2.11	2.11	1.84	1.92	3816000
1997-03-20	1.98	2.09	1.92	2.00	4302400
1997-03-21	2.05	2.20	2.00	2.11	3144000
1997-03-24	2.16	2.16	2.09	2.09	908800
1997-03-25	2.13	2.13	2.09	2.11	804800
1997-03-26	2.11	2.19	2.11	2.19	1307200
1997-03-27	2.20	2.20	2.14	2.20	1350400
1997-03-31	2.20	2.20	1.97	2.03	1776000
1997-04-01	1.95	2.00	1.94	1.95	1732800
1997-04-02	1.96	2.00	1.94	1.96	982400
1997-04-03	1.94	2.02	1.94	2.02	2606400
1997-04-04	1.97	2.22	1.97	2.17	2827200
1997-04-07	2.23	2.33	2.23	2.25	2225600
1997-04-08	2.30	2.47	2.25	2.41	2427200
1997-04-09	2.47	2.47	2.33	2.44	977600
1997-04-10	2.44	2.47	2.38	2.41	633600
1997-04-11	2.34	2.34	2.25	2.27	1112000
1997-04-14	2.28	2.31	2.22	2.28	942400
1997-04-15	2.34	2.34	2.25	2.25	1137600
1997-04-16	2.27	2.27	2.06	2.17	619200
1997-04-17	2.19	2.20	2.09	2.12	1368000
1997-04-18	2.09	2.11	1.98	2.00	1694400
1997-04-21	1.98	2.05	1.66	1.78	3976000
1997-04-22	1.81	1.81	1.33	1.64	13350400
1997-04-23	1.64	1.75	1.59	1.67	5374400
1997-04-24	1.70	1.80	1.68	1.77	5411200
1997-04-25	1.75	1.78	1.73	1.78	369600
1997-04-28	1.78	1.78	1.70	1.75	524800
1997-04-29	1.80	1.84	1.73	1.80	1156800
1997-04-30	1.78	1.84	1.77	1.82	825600
1997-05-01	1.83	1.95	1.77	1.83	2486400
1997-05-02	1.83	1.92	1.80	1.90	1190400
1997-05-05	1.92	2.23	1.92	2.19	7600000
1997-05-06	2.19	2.48	2.17	2.39	5129600
1997-05-07	2.32	2.48	2.28	2.47	4764800
1997-05-08	2.41	2.48	2.36	2.39	4593600
1997-05-09	2.39	2.53	2.36	2.36	2582400
1997-05-12	2.45	2.53	2.42	2.52	2312000
1997-05-13	2.48	2.48	2.42	2.42	1235200
1997-05-14	2.45	2.48	2.41	2.48	1283200
1997-05-15	2.39	2.52	2.39	2.45	1281600
1997-05-16	2.45	2.48	2.39	2.47	392000
1997-05-19	2.42	2.50	2.38	2.48	744000
1997-05-20	2.39	2.46	2.38	2.42	950400
1997-05-21	2.42	2.48	2.38	2.48	1067200
1997-05-22	2.46	2.51	2.46	2.50	1747200
1997-05-23	2.50	2.61	2.45	2.56	2672000
1997-05-27	2.61	2.61	2.47	2.55	1419200
1997-05-28	2.56	2.61	2.54	2.56	528000
1997-05-29	2.56	2.61	2.41	2.53	3009600
1997-05-30	2.33	2.58	2.32	2.54	2748800
1997-06-02	2.50	2.50	2.39	2.44	632000
1997-06-03	2.38	2.44	2.38	2.41	110400
1997-06-04	2.38	2.38	2.19	2.19	1980800
1997-06-05	2.28	2.36	2.25	2.31	1961600
1997-06-06	2.33	2.39	2.23	2.38	2616000
1997-06-09	2.40	2.41	2.31	2.36	929600
1997-06-10	2.38	2.38	2.23	2.32	1664000
1997-06-11	2.30	2.36	2.28	2.30	790400
1997-06-12	2.32	2.32	2.30	2.32	156800
1997-06-13	2.34	2.34	2.23	2.23	1025600
1997-06-16	2.27	2.29	2.23	2.23	1620800
1997-06-17	2.23	2.25	2.17	2.24	1254400
1997-06-18	2.20	2.23	2.20	2.20	390400
1997-06-19	2.23	2.27	2.14	2.27	1940800
1997-06-20	2.28	2.41	2.27	2.36	1601600
1997-06-23	2.30	2.37	2.30	2.31	344000
1997-06-24	2.31	2.40	2.28	2.28	1089600
1997-06-25	2.27	2.30	2.23	2.23	1035200
1997-06-26	2.19	2.22	2.14	2.14	364800
1997-06-27	2.13	2.22	2.13	2.15	2016000
1997-06-30	2.22	2.49	2.14	2.38	5033600
1997-07-01	2.34	2.41	2.18	2.38	1640000
1997-07-02	2.41	2.56	2.38	2.49	1102400
1997-07-03	2.56	2.56	2.36	2.36	577600
1997-07-07	2.41	2.50	2.30	2.31	969600
1997-07-08	2.31	2.45	2.31	2.45	1369600
1997-07-09	2.45	2.45	2.31	2.41	588800
1997-07-10	2.41	2.42	2.37	2.38	248000
1997-07-11	2.42	2.47	2.34	2.41	720000
1997-07-14	2.39	2.44	2.34	2.38	363200
1997-07-15	2.34	2.40	2.21	2.34	1600000
1997-07-16	2.31	2.39	2.31	2.36	6526400
1997-07-17	2.39	2.39	2.30	2.37	2848000
1997-07-18	2.30	2.37	2.29	2.34	220800
1997-07-21	2.35	2.41	2.31	2.41	536000
1997-07-22	2.34	2.55	2.34	2.49	1870400
1997-07-23	2.47	2.53	2.42	2.48	236800
1997-07-24	2.42	2.48	2.41	2.48	211200
1997-07-25	2.50	2.52	2.42	2.50	1028800
1997-07-28	2.44	2.52	2.44	2.50	776000
1997-07-29	2.52	2.52	2.44	2.48	2313600
1997-07-30	2.52	2.75	2.44	2.68	3806400
1997-07-31	2.69	2.80	2.68	2.73	3096000
1997-08-01	2.70	2.78	2.67	2.73	940800
1997-08-04	2.78	2.87	2.75	2.83	2270400
1997-08-05	2.81	2.83	2.76	2.81	2432000
1997-08-06	2.80	2.88	2.77	2.88	2883200
1997-08-07	2.90	2.90	2.80	2.81	771200
1997-08-08	2.77	2.84	2.73	2.77	683200
1997-08-11	2.78	2.87	2.70	2.72	1507200
1997-08-12	2.73	2.73	2.51	2.63	2068800
1997-08-13	2.70	2.78	2.69	2.72	2798400
1997-08-14	2.74	2.77	2.61	2.68	1060800
1997-08-15	2.66	2.70	2.57	2.70	3384000
1997-08-18	2.70	2.86	2.69	2.84	3680000
1997-08-19	2.81	2.84	2.77	2.77	3008000
1997-08-20	2.78	2.82	2.76	2.77	2870400
1997-08-21	2.79	2.81	2.76	2.77	510400
1997-08-22	2.73	2.80	2.71	2.77	710400
1997-08-25	2.81	2.86	2.76	2.86	1752000
1997-08-26	2.82	2.94	2.82	2.92	1632000
1997-08-27	2.95	2.96	2.88	2.94	2657600
1997-08-28	2.94	2.97	2.91	2.92	4062400
1997-08-29	2.92	2.95	2.92	2.95	2676800
1997-09-02	2.92	2.96	2.92	2.94	323200
1997-09-03	2.95	2.95	2.71	2.77	1467200
1997-09-04	2.81	2.83	2.73	2.75	1198400
1997-09-05	2.75	2.80	2.75	2.80	419200
1997-09-08	2.80	2.80	2.75	2.77	993600
1997-09-09	2.78	2.78	2.75	2.76	784000
1997-09-10	2.84	3.11	2.76	3.02	9795200
1997-09-11	3.04	3.04	2.91	2.98	1324800
1997-09-12	3.01	3.18	2.95	3.16	5142400
1997-09-15	3.17	3.20	3.07	3.19	1344000
1997-09-16	3.13	3.23	3.11	3.20	1206400
1997-09-17	3.20	3.20	3.05	3.14	1894400
1997-09-18	3.11	3.14	3.05	3.09	1646400
1997-09-19	3.07	3.25	3.07	3.20	3457600
1997-09-22	3.31	3.51	3.30	3.46	6924800
1997-09-23	3.49	3.49	3.34	3.41	1980800
1997-09-24	3.36	3.38	3.30	3.31	2116800
1997-09-25	3.31	3.33	3.20	3.27	1393600
1997-09-26	3.23	3.34	3.23	3.30	859200
1997-09-29	3.30	3.31	3.24	3.24	561600
1997-09-30	3.22	3.44	3.22	3.39	2504000
1997-10-01	3.37	3.41	3.27	3.31	841600
1997-10-02	3.25	3.28	3.23	3.23	1180800
1997-10-03	3.33	3.36	3.27	3.27	523200
1997-10-06	3.27	3.34	3.25	3.28	1232000
1997-10-07	3.27	3.39	3.27	3.38	713600
1997-10-08	3.34	3.38	3.30	3.30	198400
1997-10-09	3.25	3.42	3.25	3.36	561600
1997-10-10	3.39	3.48	3.34	3.47	1134400
1997-10-13	3.45	3.51	3.45	3.51	1350400
1997-10-14	3.52	3.57	3.49	3.54	2497600
1997-10-15	3.52	3.52	3.46	3.47	984000
1997-10-16	3.55	3.55	3.46	3.48	1180800
1997-10-17	3.48	3.50	3.33	3.41	1908800
1997-10-20	3.39	3.48	3.38	3.38	995200
1997-10-21	3.42	3.47	3.34	3.44	678400
1997-10-22	3.48	3.51	3.44	3.51	168000
1997-10-23	3.50	3.50	3.41	3.42	347200
1997-10-24	3.48	3.48	3.39	3.39	2571200
1997-10-27	3.44	3.44	3.06	3.08	4184000
1997-10-28	2.98	3.30	2.94	3.16	3454400
1997-10-29	3.22	3.31	3.13	3.15	1456000
1997-10-30	3.03	3.16	2.94	3.10	3211200
1997-10-31	3.24	3.24	3.07	3.14	2403200
1997-11-03	3.25	3.25	3.13	3.17	2656000
1997-11-04	3.19	3.34	3.16	3.25	1972800
1997-11-05	3.28	3.41	3.26	3.39	761600
1997-11-06	3.39	3.39	3.27	3.38	396800
1997-11-07	3.23	3.40	3.19	3.37	1430400
1997-11-10	3.38	3.38	3.34	3.35	961600
1997-11-11	3.44	3.47	3.23	3.23	268800
1997-11-12	3.27	3.27	3.11	3.11	3187200
1997-11-13	3.11	3.25	3.06	3.11	4292800
1997-11-14	3.19	3.19	3.14	3.16	844800
1997-11-17	3.19	3.30	3.18	3.20	598400
1997-11-18	3.17	3.27	3.13	3.18	673600
1997-11-19	3.22	3.28	3.19	3.22	310400
1997-11-20	3.28	3.28	3.19	3.23	747200
1997-11-21	3.19	3.27	3.19	3.19	196800
1997-11-24	3.28	3.28	3.12	3.17	1115200
1997-11-25	3.17	3.19	3.16	3.16	654400
1997-11-26	3.19	3.19	3.14	3.16	259200
1997-11-28	3.14	3.16	3.14	3.15	262400
1997-12-01	3.14	3.20	3.09	3.20	787200
1997-12-02	3.13	3.23	3.12	3.13	1043200
1997-12-03	3.22	3.22	2.97	3.02	3238400
1997-12-04	3.07	3.07	2.98	3.06	1169600
1997-12-05	2.97	3.38	2.97	3.34	8491200
1997-12-08	3.34	3.53	3.22	3.48	3212800
1997-12-09	3.44	3.53	3.42	3.42	1995200
1997-12-10	3.40	3.41	3.34	3.41	2284800
1997-12-11	3.31	3.38	3.25	3.31	2200000
1997-12-12	3.32	3.37	3.23	3.33	2441600
1997-12-15	3.32	3.39	3.13	3.28	3761600
1997-12-16	3.30	3.55	3.20	3.44	2888000
1997-12-17	3.50	3.66	3.44	3.60	3897600
1997-12-18	3.55	3.73	3.55	3.67	4102400
1997-12-19	3.69	3.70	3.50	3.56	3650400
1997-12-22	3.70	3.75	3.50	3.70	1769600
1997-12-23	3.75	3.88	3.69	3.80	3535200
1997-12-24	3.84	3.84	3.77	3.81	118400
1997-12-26	3.77	3.85	3.77	3.81	345600
1997-12-29	3.85	4.13	3.77	4.06	2906400
1997-12-30	4.13	4.22	4.00	4.19	4988800
1997-12-31	4.30	4.50	4.16	4.44	2556800
1998-01-02	4.38	4.38	3.86	4.00	1756000
1998-01-05	3.98	4.25	3.98	4.22	1435200
1998-01-06	4.17	4.31	4.05	4.20	678400
1998-01-07	4.03	4.05	3.70	3.81	1304800
1998-01-08	3.94	3.94	3.67	3.84	876800
1998-01-09	3.75	3.81	3.50	3.50	2618400
1998-01-12	3.25	3.52	3.25	3.47	1881600
1998-01-13	3.53	3.72	3.50	3.64	2283200
1998-01-14	3.72	3.72	3.46	3.52	1149600
1998-01-15	3.61	3.63	3.38	3.45	1325600
1998-01-16	3.52	3.56	3.38	3.50	1980000
1998-01-20	3.45	3.63	3.45	3.61	3257600
1998-01-21	3.50	3.68	3.50	3.67	3617600
1998-01-22	3.67	3.70	3.55	3.66	924800
1998-01-23	3.59	3.69	3.56	3.64	1213600
1998-01-26	3.69	3.73	3.61	3.61	1317600
1998-01-27	3.61	3.62	3.48	3.59	428800
1998-01-28	3.64	3.70	3.50	3.63	524000
1998-01-29	3.63	3.98	3.63	3.86	3988000
1998-01-30	3.86	3.86	3.67	3.77	712800
1998-02-02	3.91	4.00	3.81	3.95	1510400
1998-02-03	3.84	4.03	3.81	4.00	954400
1998-02-04	3.88	4.20	3.88	4.09	2102400
1998-02-05	4.19	4.25	4.00	4.03	2270400
1998-02-06	4.09	4.22	3.97	4.14	912800
1998-02-09	4.28	4.28	3.95	4.14	995200
1998-02-10	4.00	4.38	4.00	4.28	1951200
1998-02-11	4.23	4.23	3.56	3.84	12800800
1998-02-12	3.88	3.88	3.63	3.69	3419200
1998-02-13	3.77	3.78	3.68	3.70	1349600
1998-02-17	3.75	3.75	3.56	3.57	968800
1998-02-18	3.69	3.69	3.55	3.65	1402400
1998-02-19	3.63	3.69	3.47	3.47	928000
1998-02-20	3.48	3.58	3.47	3.48	882400
1998-02-23	3.58	3.58	3.45	3.52	1667200
1998-02-24	3.53	3.53	3.41	3.42	1377600
1998-02-25	3.42	3.50	3.38	3.41	2081600
1998-02-26	3.42	3.44	3.34	3.42	3207200
1998-02-27	3.44	3.73	3.42	3.69	3980000
1998-03-02	3.75	4.06	3.75	3.98	5372800
1998-03-03	3.92	4.03	3.84	3.89	7228800
1998-03-04	3.84	4.00	3.84	3.98	942400
1998-03-05	3.75	4.00	3.56	3.58	2297600
1998-03-06	3.69	3.88	3.50	3.72	1084800
1998-03-09	3.72	3.79	3.50	3.52	584000
1998-03-10	3.63	3.75	3.56	3.74	469600
1998-03-11	3.69	3.88	3.69	3.80	1184800
1998-03-12	3.86	3.86	3.73	3.86	1174400
1998-03-13	3.88	4.03	3.88	4.02	2771200
1998-03-16	4.03	4.19	3.97	4.09	1793600
1998-03-17	4.17	4.17	3.98	4.03	2820000
1998-03-18	4.02	4.09	3.80	3.97	685600
1998-03-19	3.88	3.95	3.88	3.95	428000
1998-03-20	3.88	3.95	3.75	3.85	1329600
1998-03-23	3.76	4.13	3.76	4.09	1124000
1998-03-24	4.10	4.28	4.10	4.27	1426400
1998-03-25	4.28	4.31	4.16	4.25	832800
1998-03-26	4.13	4.27	4.06	4.25	388000
1998-03-27	4.28	4.42	4.16	4.41	3040000
1998-03-30	4.34	4.58	4.34	4.53	2854400
1998-03-31	4.47	4.53	4.28	4.44	7838400
1998-04-01	4.55	4.55	4.42	4.42	1971200
1998-04-02	4.42	4.48	4.25	4.39	888800
1998-04-03	4.45	4.45	4.30	4.30	336800
1998-04-06	4.41	4.41	4.13	4.13	1156000
1998-04-07	4.13	4.15	3.88	3.94	2205600
1998-04-08	4.00	4.34	4.00	4.14	875200
1998-04-09	4.11	4.22	3.94	4.09	456800
1998-04-13	4.19	4.28	4.00	4.19	834400
1998-04-14	4.13	4.31	4.13	4.29	299200
1998-04-15	4.31	4.36	4.25	4.31	509600
1998-04-16	4.14	4.31	4.14	4.26	130400
1998-04-17	4.13	4.31	4.08	4.31	484800
1998-04-20	4.31	4.36	4.19	4.30	1029600
1998-04-21	4.36	4.50	4.30	4.47	993600
1998-04-22	4.50	4.50	4.35	4.42	817600
1998-04-23	4.38	4.48	4.36	4.42	802400
1998-04-24	4.44	4.56	4.31	4.41	745600
1998-04-27	4.41	4.41	4.13	4.14	636000
1998-04-28	4.25	4.43	4.25	4.40	557600
1998-04-29	4.42	4.63	4.41	4.58	912800
1998-04-30	4.45	4.67	4.44	4.51	1368800
1998-05-01	4.56	4.63	4.50	4.61	1176800
1998-05-04	4.63	5.00	4.63	4.80	1207200
1998-05-05	4.88	4.88	4.69	4.70	1064800
1998-05-06	4.78	4.80	4.66	4.66	1235200
1998-05-07	4.72	4.75	4.63	4.64	537600
1998-05-08	4.63	4.80	4.63	4.73	800800
1998-05-11	4.78	4.78	4.56	4.57	608800
1998-05-12	4.66	4.66	4.50	4.54	708000
1998-05-13	4.69	4.72	4.22	4.52	4735200
1998-05-14	4.53	4.63	4.42	4.45	1645600
1998-05-15	4.45	4.52	4.44	4.47	1670400
1998-05-18	4.41	4.66	4.38	4.66	1506400
1998-05-19	4.59	4.89	4.58	4.77	3388000
1998-05-20	4.75	4.78	4.61	4.67	443200
1998-05-21	4.59	4.70	4.58	4.70	786400
1998-05-22	4.70	4.70	4.57	4.63	703200
1998-05-26	4.56	4.70	4.45	4.50	1712800
1998-05-27	4.34	4.50	4.14	4.25	2878400
1998-05-28	4.25	4.53	4.25	4.31	754400
1998-05-29	4.41	4.41	4.22	4.35	2681600
1998-06-01	4.22	4.38	4.22	4.28	409600
1998-06-02	4.39	4.48	4.22	4.48	623200
1998-06-03	4.50	4.50	4.34	4.38	1583200
1998-06-04	4.38	4.41	4.25	4.28	821600
1998-06-05	4.28	4.36	4.19	4.31	2876800
1998-06-08	4.30	4.66	4.28	4.56	3587200
1998-06-09	4.52	4.66	4.52	4.63	905600
1998-06-10	4.56	4.81	4.56	4.64	4824000
1998-06-11	4.66	4.72	4.39	4.41	1922400
1998-06-12	4.53	4.53	4.30	4.31	2422400
1998-06-15	4.23	4.28	4.16	4.19	1097600
1998-06-16	4.36	4.36	4.26	4.36	606400
1998-06-17	4.25	4.39	4.25	4.34	1249600
1998-06-18	4.34	4.38	4.13	4.17	705600
1998-06-19	4.13	4.41	4.13	4.34	3028000
1998-06-22	4.31	4.56	4.31	4.47	1076000
1998-06-23	4.56	4.59	4.38	4.59	436800
1998-06-24	4.63	4.69	4.56	4.67	2670400
1998-06-25	4.61	4.69	4.52	4.53	1845600
1998-06-26	4.55	4.68	4.53	4.59	280000
1998-06-29	4.70	4.81	4.56	4.75	3160000
1998-06-30	4.77	4.88	4.72	4.87	2808800
1998-07-01	4.75	4.88	4.75	4.80	632800
1998-07-02	4.88	4.88	4.75	4.81	899200
1998-07-06	4.77	5.30	4.77	5.30	3209600
1998-07-07	5.30	5.70	5.30	5.59	5508800
1998-07-08	5.59	5.69	5.53	5.67	3012000
1998-07-09	5.69	5.88	5.64	5.88	2515200
1998-07-10	5.88	5.88	5.66	5.83	1859200
1998-07-13	5.91	5.91	5.77	5.78	1517600
1998-07-14	5.80	5.83	5.67	5.73	1724000
1998-07-15	5.67	6.11	5.67	6.06	1208000
1998-07-16	6.06	6.22	5.84	6.19	1466400
1998-07-17	6.23	6.45	5.89	6.28	3476000
1998-07-20	6.22	6.27	6.02	6.13	1998400
1998-07-21	6.19	6.19	5.80	5.83	1997600
1998-07-22	5.89	5.89	5.70	5.75	1853600
1998-07-23	5.75	5.81	5.56	5.58	924800
1998-07-24	5.69	5.69	5.31	5.39	1174400
1998-07-27	5.25	5.50	5.25	5.38	2337600
1998-07-28	5.31	5.63	5.31	5.46	1564000
1998-07-29	5.34	5.50	5.34	5.36	927200
1998-07-30	5.36	5.55	5.36	5.45	593600
1998-07-31	5.55	5.55	5.19	5.22	1940800
1998-08-03	5.17	5.30	5.09	5.11	1313600
1998-08-04	5.09	5.22	4.91	4.92	887200
1998-08-05	4.97	5.27	4.91	5.25	1149600
1998-08-06	5.28	5.63	5.14	5.61	1147200
1998-08-07	5.63	5.78	5.56	5.77	2388800
1998-08-10	5.66	5.72	5.66	5.66	1244000
1998-08-11	5.47	5.63	5.31	5.47	2196800
1998-08-12	5.59	5.64	5.41	5.63	477600
1998-08-13	5.53	5.81	5.50	5.81	939200
1998-08-14	5.66	5.75	5.63	5.66	1302400
1998-08-17	5.50	5.82	5.50	5.82	1144800
1998-08-18	5.89	6.08	5.89	6.05	1294400
1998-08-19	6.17	6.31	5.98	5.98	2942400
1998-08-20	6.13	6.13	5.94	5.97	404800
1998-08-21	6.06	6.06	5.56	5.77	2513600
1998-08-24	5.88	6.09	5.81	6.09	1143200
1998-08-25	6.09	6.27	5.86	5.91	1480800
1998-08-26	5.86	5.92	5.75	5.92	2166400
1998-08-27	5.92	5.92	5.72	5.79	888800
1998-08-28	5.86	5.86	5.39	5.75	1234400
1998-08-31	5.75	5.94	5.13	5.21	2868000
1998-09-01	5.22	5.72	5.21	5.66	4765600
1998-09-02	5.75	5.94	5.63	5.83	3353600
1998-09-03	5.88	5.93	5.70	5.84	2206400
1998-09-04	5.92	6.00	5.83	5.97	1444800
1998-09-08	6.28	6.44	6.13	6.16	2817600
1998-09-09	6.14	6.31	6.14	6.22	1232800
1998-09-10	6.18	6.32	6.06	6.10	2365600
1998-09-11	6.28	6.39	6.17	6.38	4367200
1998-09-14	6.59	6.91	6.50	6.75	3464000
1998-09-15	6.75	6.88	6.69	6.75	4383200
1998-09-16	6.81	6.81	6.22	6.44	3649600
1998-09-17	6.13	6.41	6.09	6.28	2402400
1998-09-18	6.52	6.59	6.25	6.59	1706400
1998-09-21	6.56	6.67	6.38	6.67	1136000
1998-09-22	6.72	7.11	6.59	7.11	3730400
1998-09-23	7.31	7.48	7.16	7.31	7026400
1998-09-24	7.34	7.39	7.02	7.05	3656000
1998-09-25	7.02	7.34	6.94	7.31	2431200
1998-09-28	7.61	7.66	7.47	7.55	3060000
1998-09-29	7.61	7.63	7.02	7.02	2567200
1998-09-30	6.92	7.06	6.31	6.33	3636000
1998-10-01	6.34	6.38	5.20	5.27	6772800
1998-10-02	5.58	5.96	5.28	5.66	12530400
1998-10-05	5.88	5.88	5.06	5.33	7513600
1998-10-06	5.56	5.70	5.19	5.23	5172000
1998-10-07	5.34	5.34	4.62	4.63	5736800
1998-10-08	4.52	4.56	4.00	4.34	12131200
1998-10-09	4.53	5.43	4.47	5.38	6564000
1998-10-12	5.73	5.97	5.47	5.63	3080800
1998-10-13	5.50	5.63	5.00	5.00	2072000
1998-10-14	4.91	5.50	4.84	5.44	2952000
1998-10-15	5.44	5.63	5.09	5.62	2454400
1998-10-16	5.81	6.06	5.67	5.77	2776000
1998-10-19	5.84	6.31	5.70	6.31	2431200
1998-10-20	6.45	6.58	6.31	6.32	3988800
1998-10-21	6.31	6.38	5.98	6.25	1457600
1998-10-22	6.14	6.41	6.14	6.27	1640000
1998-10-23	6.20	6.50	6.13	6.31	2124000
1998-10-26	6.44	6.88	6.22	6.75	4812800
1998-10-27	6.69	6.97	6.33	6.38	4708800
1998-10-28	6.50	6.52	6.27	6.41	2102400
1998-10-29	6.50	6.86	6.30	6.61	1283200
1998-10-30	6.72	6.92	6.63	6.84	1964800
1998-11-02	7.03	7.16	6.88	7.11	1455200
1998-11-03	7.13	7.16	6.75	6.84	1733600
1998-11-04	7.00	7.14	6.95	7.06	952000
1998-11-05	8.36	8.44	7.75	7.87	19909600
1998-11-06	7.98	8.13	7.86	8.10	6088800
1998-11-09	8.11	8.17	7.97	8.06	1524000
1998-11-10	7.97	8.45	7.88	8.43	4849600
1998-11-11	8.45	8.70	8.38	8.42	3996000
1998-11-12	8.25	8.27	8.05	8.16	1794400
1998-11-13	8.13	8.36	7.91	7.94	2699200
1998-11-16	8.19	8.38	8.13	8.30	3098400
1998-11-17	8.20	8.88	8.16	8.78	2574400
1998-11-18	9.36	9.38	8.88	9.20	10798400
1998-11-19	9.38	9.53	9.13	9.25	5463200
1998-11-20	9.14	9.17	8.88	9.09	2232000
1998-11-23	9.20	9.25	9.00	9.21	3030400
1998-11-24	9.17	9.28	9.03	9.08	2484000
1998-11-25	9.16	9.28	9.01	9.02	1900000
1998-11-27	9.13	9.41	9.03	9.25	1204000
1998-11-30	9.50	9.63	9.11	9.39	3481600
1998-12-01	9.34	9.34	9.03	9.20	4138400
1998-12-02	9.48	9.50	8.94	9.02	4162400
1998-12-03	9.13	9.22	8.97	8.99	3576800
1998-12-04	9.22	9.47	9.13	9.38	3502400
1998-12-07	9.45	9.69	9.31	9.52	2971200
1998-12-08	9.55	9.56	9.25	9.39	2005600
1998-12-09	9.44	9.44	9.31	9.38	2136000
1998-12-10	9.39	9.39	9.17	9.28	1846400
1998-12-11	9.12	9.22	8.80	8.97	2643200
1998-12-14	8.91	9.00	8.42	8.42	2700000
1998-12-15	8.74	9.13	8.56	9.03	3301600
1998-12-16	9.14	9.38	8.88	9.27	3563200
1998-12-17	9.38	10.27	9.28	10.19	8966400
1998-12-18	10.38	10.69	10.06	10.58	5824000
1998-12-21	10.77	11.11	10.77	11.11	8184000
1998-12-22	12.00	12.00	10.34	10.75	5237200
1998-12-23	11.19	11.34	10.81	11.09	3538400
1998-12-24	11.38	11.44	11.13	11.22	1291600
1998-12-28	11.50	11.63	10.69	10.88	2577600
1998-12-29	11.13	11.19	10.53	10.66	1446000
1998-12-30	10.63	11.11	10.50	11.03	2136800
1998-12-31	11.06	11.78	10.97	11.21	2191200
1999-01-04	11.88	11.97	11.25	11.25	4078800
1999-01-05	11.41	11.47	11.17	11.22	1962400
1999-01-06	11.59	11.63	11.38	11.47	3852400
1999-01-07	11.22	11.59	11.09	11.56	4138800
1999-01-08	12.00	12.03	11.78	11.94	5279200
1999-01-11	12.97	13.30	12.31	12.75	4590800
1999-01-12	13.25	13.59	12.13	12.59	3138000
1999-01-13	11.00	13.09	10.94	13.09	5205600
1999-01-14	13.19	13.28	12.34	12.47	5621200
1999-01-15	12.53	13.36	12.50	13.19	2059600
1999-01-19	14.16	14.19	13.38	13.88	3138000
1999-01-20	14.03	14.19	13.38	13.38	2546400
1999-01-21	13.52	13.69	12.72	12.75	2757200
1999-01-22	12.53	12.56	11.94	12.00	2942800
1999-01-25	12.38	12.44	11.88	12.25	3190800
1999-01-26	12.63	12.72	12.25	12.50	2018000
1999-01-27	12.63	12.86	12.41	12.59	1848000
1999-01-28	12.56	13.27	12.50	13.03	2166400
1999-01-29	13.41	13.69	13.16	13.25	2197600
1999-02-01	14.00	14.03	13.06	13.19	2632400
1999-02-02	13.19	13.19	12.69	13.19	2262000
1999-02-03	13.44	13.49	12.50	13.16	2589600
1999-02-04	13.16	13.16	12.13	12.28	1509600
1999-02-05	12.41	12.48	10.95	11.56	4401600
1999-02-08	12.03	12.16	11.56	11.94	3830800
1999-02-09	11.84	11.89	10.88	10.97	3269200
1999-02-10	11.00	11.23	10.88	11.05	3221600
1999-02-11	11.41	13.00	11.38	12.97	3359600
1999-02-12	12.66	12.80	11.47	11.94	3715600
1999-02-16	12.38	12.59	11.44	11.48	1686800
1999-02-17	11.19	11.48	10.38	10.47	5369200
1999-02-18	11.00	11.00	9.53	9.91	16887600
1999-02-19	10.16	10.81	9.91	10.75	8070400
1999-02-22	10.94	11.28	10.81	11.19	4898400
1999-02-23	11.38	11.67	11.19	11.48	3862400
1999-02-24	11.63	11.72	10.59	10.63	4383600
1999-02-25	10.63	10.84	10.33	10.75	3811200
1999-02-26	10.91	10.91	10.41	10.50	2631600
1999-03-01	10.50	10.78	10.23	10.50	2484800
1999-03-02	10.66	11.06	10.50	10.66	2714000
1999-03-03	10.78	10.80	10.50	10.63	1542000
1999-03-04	10.72	11.13	10.56	10.95	2060400
1999-03-05	11.14	11.64	11.06	11.44	1807200
1999-03-08	11.73	11.75	11.38	11.38	2200800
1999-03-09	11.33	11.44	11.06	11.19	2668800
1999-03-10	11.31	11.31	10.92	11.09	2248800
1999-03-11	11.03	11.22	10.75	10.94	3392400
1999-03-12	10.84	10.97	10.19	10.39	3034800
1999-03-15	10.50	10.92	10.34	10.77	3209200
1999-03-16	10.88	11.66	10.88	11.34	5816800
1999-03-17	11.38	11.81	11.25	11.75	4364400
1999-03-18	12.08	13.50	11.91	13.47	9391600
1999-03-19	13.88	14.06	12.94	13.53	7625200
1999-03-22	13.56	13.81	13.34	13.47	3348800
1999-03-23	13.59	13.63	11.98	12.22	4972800
1999-03-24	12.25	12.91	12.16	12.84	3477600
1999-03-25	13.00	13.38	12.78	12.94	2833600
1999-03-26	12.81	12.97	12.53	12.78	1300000
1999-03-29	12.88	13.44	12.81	13.22	2230800
1999-03-30	13.09	13.25	12.94	13.13	2861200
1999-03-31	13.22	13.50	12.50	12.66	4104000
1999-04-01	13.05	14.25	12.84	14.13	14894400
1999-04-05	14.53	14.70	14.25	14.69	5972000
1999-04-06	14.75	14.75	14.38	14.50	4060400
1999-04-07	14.61	15.13	13.34	13.81	3159200
1999-04-08	14.09	14.28	13.88	14.22	1687200
1999-04-09	14.23	14.75	14.06	14.66	2237200
1999-04-12	14.63	15.09	14.31	14.73	3040400
1999-04-13	15.06	15.91	14.84	15.88	3907200
1999-04-14	16.38	16.75	15.81	15.81	4636800
1999-04-15	15.75	15.78	12.63	14.66	5586800
1999-04-16	14.63	15.13	13.84	14.00	4383200
1999-04-19	15.00	15.00	12.13	12.25	8585200
1999-04-20	12.20	12.56	11.72	12.44	9796400
1999-04-21	12.63	13.88	12.31	13.88	5652400
1999-04-22	14.19	14.50	13.63	13.72	2507200
1999-04-23	13.75	14.16	13.34	13.88	2049600
1999-04-26	14.00	14.50	13.75	14.44	1381200
1999-04-27	14.52	14.75	13.75	13.94	1307600
1999-04-28	13.98	13.98	12.69	13.13	1667200
1999-04-29	12.81	13.47	12.61	12.89	1828400
1999-04-30	13.03	13.16	12.13	12.58	4817200
1999-05-03	12.58	12.63	12.00	12.08	3660800
1999-05-04	12.08	12.19	11.56	11.69	2960800
1999-05-05	11.88	11.97	11.16	11.28	4239200
1999-05-06	11.38	11.94	11.13	11.41	2763600
1999-05-07	11.72	12.00	11.47	11.75	1359600
1999-05-10	12.00	12.41	11.84	12.41	2766400
1999-05-11	12.47	13.13	12.42	12.97	1992000
1999-05-12	13.28	13.47	12.75	13.44	1980800
1999-05-13	13.44	13.81	12.72	13.00	2559200
1999-05-14	12.91	12.91	11.78	11.81	2421200
1999-05-17	11.69	12.50	11.63	12.22	2536400
1999-05-18	12.52	13.80	12.28	13.47	4756000
1999-05-19	13.72	13.75	12.53	12.63	3840800
1999-05-20	12.83	12.83	11.69	12.00	4251600
1999-05-21	11.95	12.25	11.53	11.63	2686000
1999-05-24	11.88	11.88	11.19	11.25	2204000
1999-05-25	11.23	11.50	11.16	11.30	2283200
1999-05-26	11.50	11.50	10.69	11.25	2681200
1999-05-27	11.81	12.19	11.55	11.69	3969200
1999-05-28	11.59	11.94	11.56	11.79	1844000
1999-06-01	11.80	12.00	11.34	11.55	1756400
1999-06-02	11.66	12.31	11.50	12.31	2470000
1999-06-03	12.38	12.69	12.25	12.33	3335600
1999-06-04	12.61	12.61	12.31	12.39	1389600
1999-06-07	12.52	12.81	12.41	12.78	2486400
1999-06-08	12.75	12.75	12.09	12.25	2514800
1999-06-09	12.27	12.50	12.25	12.27	1094400
1999-06-10	12.28	12.31	11.88	12.00	1229200
1999-06-11	12.03	12.09	10.97	11.23	2939200
1999-06-14	11.30	11.38	10.53	10.63	2233600
1999-06-15	10.88	10.88	9.84	9.91	3864000
1999-06-16	10.25	11.06	10.03	11.00	11364000
1999-06-17	10.94	11.25	10.66	11.25	4395600
1999-06-18	11.63	11.81	11.28	11.50	4904800
1999-06-21	11.78	11.81	11.38	11.66	2238400
1999-06-22	11.63	11.63	11.16	11.20	3624000
1999-06-23	11.89	12.22	11.78	12.08	8635200
1999-06-24	12.23	13.34	12.09	12.52	43066000
1999-06-25	12.72	13.00	12.66	12.98	7870400
1999-06-28	13.00	13.02	12.69	13.02	5165200
1999-06-29	12.97	15.06	12.75	15.06	15423200
1999-06-30	14.50	14.72	13.94	13.97	8759600
1999-07-01	14.00	14.88	13.97	14.41	4657200
1999-07-02	14.44	14.67	14.00	14.51	4481600
1999-07-06	14.52	15.00	14.38	14.97	4967600
1999-07-07	14.98	15.34	14.72	14.91	3350000
1999-07-08	14.80	15.33	14.73	14.97	2113200
1999-07-09	15.00	15.84	14.88	15.84	3080000
1999-07-12	15.56	15.66	15.09	15.39	2014800
1999-07-13	15.28	15.38	14.75	15.31	3084400
1999-07-14	15.31	15.39	14.94	15.21	1818000
1999-07-15	15.31	15.56	15.06	15.50	2327600
1999-07-16	15.44	16.09	14.97	15.67	2595200
1999-07-19	15.75	15.88	15.13	15.23	2980400
1999-07-20	15.06	15.20	13.81	14.03	3543200
1999-07-21	14.23	14.88	13.89	14.52	2212000
1999-07-22	14.44	14.52	13.88	14.02	2123200
1999-07-23	14.00	14.44	13.34	14.02	2611200
1999-07-26	13.84	13.94	13.05	13.09	2783600
1999-07-27	13.30	13.75	13.23	13.53	1691200
1999-07-28	13.75	14.03	13.19	13.45	2051200
1999-07-29	13.25	14.69	13.09	13.92	3526800
1999-07-30	14.03	14.19	13.56	13.63	2581600
1999-08-02	13.63	14.63	13.61	14.45	2708000
1999-08-03	14.55	14.72	13.47	14.08	3505600
1999-08-04	14.17	14.23	13.03	13.23	2559600
1999-08-05	13.03	13.72	12.44	13.59	3929600
1999-08-06	13.25	13.84	12.53	12.78	3160800
1999-08-09	13.03	13.72	13.00	13.48	2208400
1999-08-10	13.30	13.44	12.72	12.94	2715200
1999-08-11	12.94	13.19	12.91	13.19	4774800
1999-08-12	13.25	13.86	13.23	13.48	3253600
1999-08-13	13.75	14.06	13.66	13.98	6993200
1999-08-16	13.97	14.63	13.97	14.16	3283200
1999-08-17	14.16	14.22	13.47	14.08	5799600
1999-08-18	14.16	14.44	13.78	13.78	3962800
1999-08-19	13.91	14.72	13.88	14.44	5311200
1999-08-20	14.53	14.63	14.38	14.59	2504800
1999-08-23	14.59	15.06	14.56	15.06	3928000
1999-08-24	15.03	15.75	14.81	15.69	5558400
1999-08-25	15.77	16.22	15.53	16.09	5091600
1999-08-26	16.16	16.44	15.63	16.06	3454800
1999-08-27	16.14	16.33	15.75	16.11	2340400
1999-08-30	16.28	16.59	16.19	16.48	2135600
1999-08-31	16.39	16.63	15.88	16.42	2686000
1999-09-01	16.38	16.47	16.06	16.14	1311600
1999-09-02	16.03	16.38	15.94	16.17	1872000
1999-09-03	16.38	17.13	16.38	17.13	3373200
1999-09-07	17.00	17.42	16.97	17.22	2186800
1999-09-08	17.09	17.13	16.81	16.89	2692000
1999-09-09	16.89	16.89	16.28	16.41	2124400
1999-09-10	16.44	17.00	16.38	16.94	6125600
1999-09-13	17.08	17.41	16.75	16.77	2498800
1999-09-14	16.78	17.88	16.75	17.45	5246000
1999-09-15	18.00	18.19	17.41	18.08	5440000
1999-09-16	18.09	18.09	17.50	18.00	2748000
1999-09-17	18.11	18.81	17.97	18.73	3240400
1999-09-20	18.91	19.47	18.86	19.28	3307200
1999-09-21	19.20	19.25	18.75	18.78	2355600
1999-09-22	18.78	18.97	18.25	18.92	1930000
1999-09-23	19.00	19.00	18.03	18.06	2834800
1999-09-24	17.75	18.13	16.25	18.13	3228800
1999-09-27	18.31	18.38	17.66	17.72	1251200
1999-09-28	17.66	18.22	17.38	18.19	1520000
1999-09-29	18.13	18.91	17.91	18.06	1627600
1999-09-30	18.25	18.25	17.59	17.91	1667200
1999-10-01	17.72	17.91	17.34	17.62	1619200
1999-10-04	17.80	19.23	17.72	19.02	2366400
1999-10-05	19.17	19.66	19.03	19.58	1753600
1999-10-06	19.91	20.09	19.31	19.39	1868000
1999-10-07	19.69	19.75	18.81	19.14	1428000
1999-10-08	18.97	19.27	18.75	19.03	1820000
1999-10-11	19.02	19.09	18.69	18.75	1566400
1999-10-12	18.94	19.38	18.03	18.14	1642800
1999-10-13	18.09	18.39	17.91	18.13	3561200
1999-10-14	18.19	18.19	17.41	17.70	2863600
1999-10-15	17.70	17.70	17.31	17.41	2281600
1999-10-18	17.36	17.97	16.50	17.30	1652000
1999-10-19	17.31	17.66	16.23	16.38	2272400
1999-10-20	16.55	17.59	16.03	17.17	4456000
1999-10-21	16.97	17.06	15.72	16.06	2536800
1999-10-22	16.53	17.84	16.52	17.63	3126000
1999-10-25	17.34	17.48	16.36	16.64	4070400
1999-10-26	16.75	17.16	16.61	16.66	4518000
1999-10-27	16.72	16.78	15.64	16.00	4896400
1999-10-28	16.27	17.06	15.92	16.95	3285600
1999-10-29	17.22	18.56	17.22	18.50	4206400
1999-11-01	18.63	18.91	18.31	18.50	4711600
1999-11-02	18.72	20.25	18.63	19.94	4629200
1999-11-03	20.75	21.69	20.69	21.56	4335200
1999-11-04	21.75	21.91	20.69	21.50	3348800
1999-11-05	21.44	24.25	21.44	22.61	4161200
1999-11-08	22.52	24.00	22.38	23.86	5514000
1999-11-09	24.19	25.25	23.22	24.88	4148000
1999-11-10	24.63	25.50	24.00	24.28	2670800
1999-11-11	24.75	24.75	23.59	23.75	1828000
1999-11-12	24.13	24.25	20.88	22.97	6437600
1999-11-15	23.28	23.55	22.38	22.47	2903600
1999-11-16	22.63	26.22	22.50	25.86	10460000
1999-11-17	29.25	31.75	28.28	31.00	14505200
1999-11-18	31.00	31.66	29.25	29.69	7801200
1999-11-19	29.31	29.47	28.44	28.95	4460800
1999-11-22	29.53	29.97	29.02	29.50	5160800
1999-11-23	30.72	32.33	29.50	29.64	5828800
1999-11-24	30.41	31.06	29.50	30.75	2969600
1999-11-26	31.81	33.69	31.81	32.64	2234000
1999-11-29	34.83	35.00	33.03	33.30	6670800
1999-11-30	33.55	33.59	28.81	29.42	6860800
1999-12-01	30.44	32.50	29.84	31.25	7874800
1999-12-02	31.34	34.03	31.09	33.88	4833200
1999-12-03	34.75	35.88	34.00	34.19	4895600
1999-12-06	35.41	38.88	34.38	37.88	4394800
1999-12-07	39.02	39.13	36.19	36.72	4658000
1999-12-08	37.69	38.66	36.81	37.69	3735600
1999-12-09	38.59	39.78	36.75	37.63	5428400
1999-12-10	38.94	39.00	36.98	38.47	2400400
1999-12-13	39.97	41.25	39.25	40.16	5398000
1999-12-14	41.22	41.94	39.13	41.00	4707200
1999-12-15	40.13	40.44	36.69	38.23	5780800
1999-12-16	40.16	40.75	37.09	38.23	4824800
1999-12-17	39.00	40.56	35.88	36.17	10512800
1999-12-20	37.06	38.91	36.00	36.63	6550000
1999-12-21	36.88	39.13	34.38	39.06	3684000
1999-12-22	40.06	43.19	39.25	42.69	7298800
1999-12-23	44.81	45.94	41.69	42.25	4184600
1999-12-27	44.25	44.25	39.31	41.06	4277200
1999-12-28	40.88	43.31	39.41	42.09	3332800
1999-12-29	42.72	42.72	40.44	41.03	2699800
1999-12-30	41.75	42.69	40.13	42.44	1893400
1999-12-31	42.59	42.75	41.00	41.53	1174800
2000-01-03	44.94	45.06	40.00	42.50	5426000
2000-01-04	41.19	42.44	37.00	37.13	4511400
2000-01-05	40.38	42.25	35.00	39.19	6633800
2000-01-06	38.50	38.91	35.00	35.03	5589600
2000-01-07	34.50	42.50	33.88	42.50	8510400
2000-01-10	44.28	45.91	43.25	44.31	6348600
2000-01-11	45.50	46.81	40.88	41.25	4730800
2000-01-12	41.00	44.38	39.31	43.56	4356800
2000-01-13	44.00	45.00	41.63	42.86	5144000
2000-01-14	44.00	47.63	43.50	46.84	6007600
2000-01-18	48.94	60.00	48.50	59.06	7576600
2000-01-19	56.81	58.50	53.00	54.25	5907600
2000-01-20	57.31	57.63	55.63	57.50	4236600
2000-01-21	57.88	60.75	55.00	58.56	4913400
2000-01-24	59.94	59.97	50.31	51.00	6404800
2000-01-25	51.88	55.50	49.50	53.59	5941600
2000-01-26	54.13	57.56	53.31	54.19	5902600
2000-01-27	55.31	55.75	49.56	51.44	6209400
2000-01-28	50.66	53.50	49.00	49.59	3665000
2000-01-31	50.44	52.50	45.31	50.19	5795600
2000-02-01	52.06	54.31	50.16	53.91	3727000
2000-02-02	54.56	57.63	53.00	56.56	4979600
2000-02-03	57.50	57.50	53.00	57.31	4748000
2000-02-04	58.06	66.94	57.75	63.97	7945400
2000-02-07	65.69	65.91	60.50	62.69	5134800
2000-02-08	64.03	66.25	61.56	66.00	5969400
2000-02-09	66.81	67.13	63.00	64.34	3716200
2000-02-10	65.03	69.94	62.94	69.63	3887400
2000-02-11	72.53	79.56	71.25	77.47	5743800
2000-02-14	79.94	80.13	71.56	74.16	7121800
2000-02-15	74.88	76.50	70.75	75.78	4891200
2000-02-16	80.75	88.16	78.53	87.72	10379800
2000-02-17	89.25	89.97	83.03	87.19	7400400
2000-02-18	86.00	87.13	83.50	83.63	3796000
2000-02-22	84.97	85.71	81.56	84.31	3910000
2000-02-23	83.19	93.91	82.41	89.41	5906200
2000-02-24	90.81	100.94	88.13	100.00	5962600
2000-02-25	101.25	103.97	95.25	96.47	4330600
2000-02-28	96.50	98.16	90.75	92.00	5980800
2000-02-29	92.44	96.06	90.91	94.38	4518400
2000-03-01	94.63	98.77	93.38	95.03	4177400
2000-03-02	96.25	98.41	94.00	94.63	3044600
2000-03-03	97.13	102.00	93.50	99.97	4160000
2000-03-06	102.75	111.00	101.00	106.03	4818000
2000-03-07	111.41	115.00	106.00	106.31	5798400
2000-03-08	109.97	111.50	105.94	109.16	4147000
2000-03-09	110.00	120.50	109.06	120.19	5275400
2000-03-10	123.50	124.00	114.44	118.44	4549400
2000-03-13	112.94	117.88	110.44	114.06	3536000
2000-03-14	116.00	116.00	96.50	98.53	8537000
2000-03-15	98.00	101.63	81.75	86.53	16457000
2000-03-16	90.63	97.25	81.00	91.28	12812200
2000-03-17	93.09	101.00	93.06	100.38	8471800
2000-03-20	103.75	104.00	87.81	91.53	8276800
2000-03-21	91.53	96.00	82.50	92.45	7693200
2000-03-22	95.56	103.25	92.25	103.06	6244600
2000-03-23	102.88	108.25	96.38	105.38	4752500
2000-03-24	109.00	110.25	95.00	100.00	5609900
2000-03-27	103.94	104.44	96.25	97.25	4162600
2000-03-28	96.94	101.00	94.50	95.56	2830200
2000-03-29	95.00	97.75	87.63	91.81	5372800
2000-03-30	84.06	92.00	70.63	79.13	9562300
2000-03-31	84.08	86.00	66.00	82.75	10610900
2000-04-03	78.13	83.00	66.63	67.88	6697300
2000-04-04	70.19	74.00	45.13	67.00	13378500
2000-04-05	60.50	76.00	60.00	69.56	7914100
2000-04-06	74.50	77.50	71.06	73.00	5876000
2000-04-07	77.13	80.25	75.00	79.94	4390800
2000-04-10	81.00	81.94	65.00	67.63	7576600
2000-04-11	63.38	68.25	60.25	63.63	7673800
2000-04-12	61.63	65.50	56.50	56.69	6222500
2000-04-13	59.25	64.00	53.88	56.94	7676200
2000-04-14	51.63	58.63	46.13	50.38	8492900
2000-04-17	41.25	54.00	41.13	51.94	10422600
2000-04-18	54.38	60.50	53.31	60.25	6306200
2000-04-19	65.13	65.50	60.00	60.56	6143900
2000-04-20	61.23	63.88	55.00	56.88	3545700
2000-04-24	51.50	55.50	43.55	50.63	6043900
2000-04-25	57.06	69.00	56.00	68.75	8666900
2000-04-26	67.75	68.50	61.00	61.13	5431700
2000-04-27	56.00	68.50	54.50	67.56	6571700
2000-04-28	70.25	74.69	68.98	73.94	5356700
2000-05-01	76.50	77.00	70.03	71.00	5946500
2000-05-02	68.25	72.00	64.88	65.25	4917600
2000-05-03	62.25	68.00	61.50	66.75	5227100
2000-05-04	67.88	71.50	64.63	67.88	2905000
2000-05-05	65.00	71.69	64.38	69.88	3104000
2000-05-08	65.69	68.19	62.75	63.19	3195200
2000-05-09	65.13	67.00	61.50	63.44	4420400
2000-05-10	64.00	66.31	57.75	58.00	5999700
2000-05-11	61.48	62.63	55.50	57.94	5518200
2000-05-12	60.00	62.50	57.25	58.19	5602800
2000-05-15	58.89	66.50	58.75	66.13	4590300
2000-05-16	69.75	73.75	66.50	72.75	7304200
2000-05-17	69.00	72.63	68.38	68.75	6022500
2000-05-18	70.13	71.50	66.72	69.00	5123500
2000-05-19	65.88	71.00	65.00	65.13	6746200
2000-05-22	63.88	65.50	56.00	65.06	6609300
2000-05-23	64.00	67.00	58.00	58.00	3829800
2000-05-24	58.06	66.00	48.75	65.06	10265700
2000-05-25	62.56	69.50	58.00	61.38	7562600
2000-05-26	61.25	63.00	56.06	58.31	4520200
2000-05-30	60.31	67.25	59.50	66.81	5705600
2000-05-31	65.25	70.31	63.13	64.56	4728200
2000-06-01	67.38	70.00	67.38	69.69	5295700
2000-06-02	73.00	76.75	71.00	74.44	7426000
2000-06-05	71.38	78.44	71.38	76.61	4582400
2000-06-06	77.75	79.38	73.75	73.88	3397100
2000-06-07	73.81	78.38	72.19	78.13	3398100
2000-06-08	79.75	85.69	79.50	85.31	8386000
2000-06-09	85.88	90.69	84.25	85.13	6142600
2000-06-12	86.56	86.56	78.00	78.19	4123800
2000-06-13	77.75	86.25	76.81	86.06	5238000
2000-06-14	88.13	88.88	75.44	75.63	9785800
2000-06-15	78.38	82.00	75.69	79.19	7379800
2000-06-16	82.63	82.69	79.13	79.94	5663800
2000-06-19	80.50	86.00	78.38	85.94	5195700
2000-06-20	87.88	88.50	84.94	86.69	4287400
2000-06-21	84.75	89.00	84.50	87.56	3790500
2000-06-22	87.75	88.44	82.00	84.00	3163800
2000-06-23	83.50	84.50	76.00	76.94	4596700
2000-06-26	81.00	83.00	77.88	82.06	4333300
2000-06-27	84.69	86.25	82.50	82.81	6265500
2000-06-28	83.50	83.88	81.00	82.56	2613000
2000-06-29	80.94	81.56	77.00	77.81	4390600
2000-06-30	78.75	81.19	77.50	80.50	4308900
2000-07-03	80.06	83.19	80.00	82.81	1529400
2000-07-05	82.25	82.88	77.50	78.06	2562000
2000-07-06	78.00	78.25	72.50	78.06	4275600
2000-07-07	79.50	84.50	77.63	81.56	3763000
2000-07-10	81.38	82.94	79.50	81.25	2597200
2000-07-11	80.50	84.88	80.25	83.50	4063600
2000-07-12	84.50	90.13	84.50	90.00	7756000
2000-07-13	92.19	97.88	92.00	94.56	8866100
2000-07-14	97.13	97.50	94.00	96.13	3432600
2000-07-17	98.13	103.50	96.44	102.00	5273100
2000-07-18	100.25	101.69	98.50	99.94	4209000
2000-07-19	99.06	104.75	98.50	100.44	5331300
2000-07-20	101.44	113.06	101.44	112.56	7206600
2000-07-21	107.38	112.00	105.75	109.38	5029300
2000-07-24	111.25	111.75	101.13	102.81	4120400
2000-07-25	103.75	108.50	100.63	106.19	3996800
2000-07-26	106.56	109.31	100.06	101.94	4975700
2000-07-27	101.31	101.38	91.13	95.25	6218100
2000-07-28	95.75	97.38	84.94	85.00	7062800
2000-07-31	86.06	89.69	76.50	86.19	12629100
2000-08-01	85.06	86.50	82.00	82.63	4662700
2000-08-02	81.06	83.00	75.25	76.94	8862100
2000-08-03	72.13	80.13	69.69	78.44	9680500
2000-08-04	83.50	86.50	81.75	84.56	7077400
2000-08-07	85.75	90.25	84.06	89.75	4981900
2000-08-08	91.63	94.50	87.75	91.69	6858200
2000-08-09	94.88	94.88	90.00	90.56	3744100
2000-08-10	89.00	91.50	84.75	85.69	3657400
2000-08-11	84.25	89.23	82.06	88.69	4489800
2000-08-14	93.13	93.19	88.13	90.75	7106600
2000-08-15	83.97	87.00	83.97	84.94	12820100
2000-08-16	84.94	89.75	84.81	88.31	6686900
2000-08-17	87.06	97.13	85.31	94.50	8639800
2000-08-18	95.73	96.19	90.13	93.94	4368100
2000-08-21	95.00	98.75	94.33	95.38	3603500
2000-08-22	96.88	97.94	93.63	94.38	2727200
2000-08-23	94.94	100.63	93.25	100.00	4913600
2000-08-24	100.86	102.06	98.31	101.69	3718400
2000-08-25	102.00	104.44	98.75	100.81	2923200
2000-08-28	102.75	105.13	100.06	103.88	3462200
2000-08-29	105.56	110.38	104.50	109.25	6315000
2000-08-30	109.88	112.38	108.25	111.44	3992500
2000-08-31	113.50	119.44	112.13	117.00	5809800
2000-09-01	119.88	119.88	112.75	115.50	4133100
2000-09-05	117.50	117.56	112.25	112.94	3592500
2000-09-06	111.39	111.75	101.50	101.63	6341800
2000-09-07	105.13	117.50	104.88	115.75	7735100
2000-09-08	115.88	119.50	110.25	113.56	6970000
2000-09-11	113.00	118.75	108.75	110.56	5468600
2000-09-12	114.00	115.25	108.19	109.19	4486900
2000-09-13	105.94	113.81	105.56	112.00	6207200
2000-09-14	114.31	118.25	113.69	115.69	5381300
2000-09-15	118.50	118.88	111.56	118.06	7188700
2000-09-18	119.63	129.00	119.56	125.38	12403500
2000-09-19	125.00	130.50	122.00	129.88	8009400
2000-09-20	129.38	143.19	127.56	141.13	10406300
2000-09-21	137.88	139.69	134.75	136.50	7402200
2000-09-22	128.25	147.50	127.63	147.38	8933000
2000-09-25	143.06	148.25	130.19	130.44	12375600
2000-09-26	132.50	137.75	125.69	127.94	10859700
2000-09-27	131.50	134.19	126.31	128.13	6619400
2000-09-28	127.50	138.00	125.25	135.86	6670300
2000-09-29	137.00	138.00	125.38	127.38	5381800
2000-10-02	129.94	131.13	118.13	122.19	7277300
2000-10-03	126.19	131.13	118.94	120.31	8817500
2000-10-04	117.25	120.63	112.13	118.80	10239900
2000-10-05	117.00	124.50	116.38	118.94	6168200
2000-10-06	119.63	123.50	112.75	118.06	5210400
2000-10-09	117.25	123.00	110.50	120.00	6663400
2000-10-10	118.81	124.50	114.00	116.13	6454800
2000-10-11	111.38	124.36	111.31	121.69	8715200
2000-10-12	124.44	125.00	113.50	113.81	7082900
2000-10-13	113.38	122.44	111.13	121.44	6213000
2000-10-16	122.00	137.44	121.00	133.56	8683000
2000-10-17	137.50	140.13	130.50	136.00	6854800
2000-10-18	128.13	136.31	126.00	133.50	8772400
2000-10-19	138.00	146.19	133.50	145.38	7901900
2000-10-20	143.94	152.75	142.38	148.63	6125600
2000-10-23	141.86	143.38	134.00	140.38	8622700
2000-10-24	141.31	144.75	130.50	133.69	6885300
2000-10-25	129.88	131.94	118.50	122.25	8209400
2000-10-26	120.38	123.00	102.38	116.81	16511000
2000-10-27	121.38	127.50	114.63	123.00	6889100
2000-10-30	119.81	122.38	104.88	106.19	10939700
2000-10-31	107.25	120.31	107.25	119.00	7523800
2000-11-01	116.25	116.44	107.63	109.81	9979700
2000-11-02	114.38	114.75	104.06	105.88	11863900
2000-11-03	109.88	110.00	103.75	108.38	8511700
2000-11-06	109.56	116.61	108.25	110.63	7278900
2000-11-07	110.31	121.75	110.00	121.00	8695900
2000-11-08	121.94	123.19	106.88	107.06	8283100
2000-11-09	102.94	104.13	90.00	97.19	16846000
2000-11-10	92.06	96.50	88.75	90.25	12555800
2000-11-13	81.63	90.48	78.50	84.50	14477400
2000-11-14	93.00	98.00	88.75	96.25	10183300
2000-11-15	77.31	82.38	73.13	76.13	32848700
2000-11-16	75.38	80.13	72.50	72.81	12140400
2000-11-17	73.38	74.50	64.00	64.56	14874200
2000-11-20	61.75	71.00	61.00	67.25	12480700
2000-11-21	66.25	68.00	60.50	61.00	9588800
2000-11-22	60.25	64.25	56.13	58.50	8191200
2000-11-24	61.13	63.00	59.25	62.88	3489500
2000-11-27	65.00	65.94	54.38	54.44	10660200
2000-11-28	54.50	57.00	50.00	52.22	12128000
2000-11-29	52.63	52.88	46.00	50.00	13328200
2000-11-30	46.63	52.00	44.75	49.38	15545800
2000-12-01	51.25	59.88	50.75	53.94	15481000
2000-12-04	53.69	60.31	52.06	57.88	9922100
2000-12-05	62.69	82.00	61.63	81.56	20875100
2000-12-06	78.00	86.38	74.50	76.38	16527500
2000-12-07	73.00	79.38	71.88	75.38	9025700
2000-12-08	83.69	88.56	83.00	87.19	10461000
2000-12-11	88.06	89.56	81.25	84.38	9669400
2000-12-12	82.75	84.86	79.88	82.69	7579300
2000-12-13	85.75	85.81	72.50	72.75	9761400
2000-12-14	73.94	74.50	67.00	69.13	10966400
2000-12-15	66.88	68.00	61.06	65.19	12957900
2000-12-18	66.75	70.25	64.25	65.69	11173000
2000-12-19	66.38	74.31	60.00	60.13	11542300
2000-12-20	54.88	59.00	51.25	53.75	14618400
2000-12-21	53.31	63.25	53.00	54.63	14362600
2000-12-22	60.63	69.75	60.19	68.88	10891000
2000-12-26	70.13	73.38	62.56	68.00	7692200
2000-12-27	67.38	73.25	65.50	70.75	6643600
2000-12-28	70.06	74.94	69.63	72.50	5395800
2000-12-29	73.06	73.25	62.25	64.19	9679400
2001-01-02	57.69	58.25	48.50	51.44	15112500
2001-01-03	48.81	67.75	47.06	64.00	21823900
2001-01-04	60.77	67.23	60.50	66.38	13012700
2001-01-05	64.81	66.00	54.31	54.63	10555200
2001-01-08	53.06	55.94	48.19	55.94	11679300
2001-01-09	55.94	57.75	50.00	51.25	14525800
2001-01-10	49.38	57.25	47.75	56.44	16038700
2001-01-11	55.00	63.81	54.56	60.44	13217600
2001-01-12	59.50	61.13	56.13	58.13	11300700
2001-01-16	58.19	60.19	56.13	58.13	6690500
2001-01-17	63.63	66.25	62.13	63.13	11605300
2001-01-18	64.42	68.75	60.75	67.31	11021100
2001-01-19	70.88	70.94	67.00	67.31	9339600
2001-01-22	65.81	68.38	64.13	66.88	7278800
2001-01-23	67.44	74.98	66.63	73.56	12258100
2001-01-24	66.00	66.50	58.63	61.38	26326600
2001-01-25	60.50	60.88	55.06	56.50	12061300
2001-01-26	55.63	59.56	55.48	56.50	11007700
2001-01-29	55.94	60.25	55.63	59.94	7452200
2001-01-30	60.00	60.88	56.63	58.13	7046100
2001-01-31	58.75	59.75	53.00	53.63	9793200
2001-02-01	47.50	47.94	43.31	46.56	33060600
2001-02-02	47.25	48.25	46.00	46.75	13539800
2001-02-05	45.56	47.50	41.38	43.31	10308800
2001-02-06	43.31	46.50	43.31	44.88	9050700
2001-02-07	43.38	43.63	37.00	38.63	20183800
2001-02-08	39.00	40.31	34.50	35.19	24927200
2001-02-09	37.97	39.39	35.25	38.00	37762900
2001-02-12	37.13	39.75	33.50	39.13	16287200
2001-02-13	39.88	43.06	38.50	39.69	12252100
2001-02-14	40.00	42.88	37.94	42.13	10170500
2001-02-15	43.88	48.00	43.75	45.00	14693200
2001-02-16	42.00	42.38	39.25	40.38	11901600
2001-02-20	40.69	41.75	33.50	33.63	13011100
2001-02-21	32.50	37.38	32.50	34.31	15331600
2001-02-22	32.13	35.25	29.06	33.81	18985400
2001-02-23	34.25	35.75	30.75	33.94	22580900
2001-02-26	34.13	35.38	31.50	33.00	12534700
2001-02-27	32.38	33.75	32.00	32.00	9353200
2001-02-28	31.81	33.50	28.00	29.75	13219500
2001-03-01	28.69	32.50	28.19	30.88	11905000
2001-03-02	28.94	30.19	27.25	27.25	11746700
2001-03-05	27.50	28.69	26.63	28.50	7286900
2001-03-06	29.98	30.50	28.88	29.31	10190000
2001-03-07	29.88	30.25	27.81	28.13	5130200
2001-03-08	27.27	27.88	24.63	25.00	9552100
2001-03-09	23.50	24.00	21.00	21.13	13368700
2001-03-12	20.06	21.25	19.52	20.19	15341600
2001-03-13	20.31	23.00	20.06	22.81	11339700
2001-03-14	21.00	22.94	20.50	21.19	14000300
2001-03-15	22.81	23.31	18.31	18.75	15417400
2001-03-16	18.06	19.63	17.63	18.94	10634200
2001-03-19	19.25	20.75	18.50	20.44	7520700
2001-03-20	20.38	22.44	18.13	18.63	14609500
2001-03-21	18.81	20.25	18.63	19.25	6612000
2001-03-22	20.00	22.50	19.38	22.48	11567800
2001-03-23	23.50	23.88	20.25	21.13	13409800
2001-03-26	21.63	21.75	19.00	19.88	7120800
2001-03-27	19.69	21.69	19.56	20.81	6579600
2001-03-28	20.38	20.44	18.06	18.56	6674200
2001-03-29	17.69	18.00	15.56	16.31	11857800
2001-03-30	16.38	17.13	15.94	16.81	10150000
2001-04-02	16.31	16.50	14.56	15.25	13538500
2001-04-03	14.19	14.63	12.44	12.56	14221800
2001-04-04	12.69	12.94	11.44	11.81	15037300
2001-04-05	13.25	13.75	12.56	13.50	14085300
2001-04-06	13.06	13.69	12.50	13.44	19003200
2001-04-09	14.10	14.11	12.40	13.35	14449100
2001-04-10	13.89	15.83	13.60	15.68	18395200
2001-04-11	17.60	17.81	15.98	16.56	12539400
2001-04-12	13.31	16.85	13.25	16.68	20995000
2001-04-16	16.30	17.38	15.02	15.28	9478700
2001-04-17	15.06	16.30	15.01	15.87	9406700
2001-04-18	16.98	20.24	16.62	19.44	16799500
2001-04-19	20.82	23.45	19.49	22.30	13727300
2001-04-20	21.65	24.66	21.13	23.55	16818300
2001-04-23	22.75	23.50	21.29	21.95	9409600
2001-04-24	21.69	22.68	19.78	19.93	10647500
2001-04-25	19.79	21.70	19.61	21.50	9076000
2001-04-26	22.31	22.46	20.12	20.16	6042500
2001-04-27	21.00	22.08	20.35	21.86	5667400
2001-04-30	22.96	24.04	21.98	22.75	7462300
2001-05-01	22.68	24.61	21.15	24.55	11051300
2001-05-02	26.20	29.50	25.98	28.21	23253800
2001-05-03	26.71	27.45	24.55	25.86	17716500
2001-05-04	24.15	26.50	23.71	25.17	13299800
2001-05-07	26.44	27.25	25.73	26.28	10571400
2001-05-08	27.50	27.59	25.35	26.90	6795000
2001-05-09	25.90	27.45	25.15	25.49	9210300
2001-05-10	26.96	27.00	24.00	24.01	9499800
2001-05-11	23.92	25.25	23.51	24.25	5481600
2001-05-14	24.00	24.05	21.75	22.33	7320200
2001-05-15	22.24	24.44	21.65	22.53	11148800
2001-05-16	22.10	24.80	20.84	24.68	15150700
2001-05-17	24.72	25.25	22.75	23.10	11210000
2001-05-18	22.80	23.99	22.34	22.94	6635900
2001-05-21	22.86	26.70	22.43	26.65	14064900
2001-05-22	26.89	28.75	26.85	28.18	17584400
2001-05-23	27.45	27.57	25.88	25.93	7151500
2001-05-24	26.12	27.50	25.98	27.09	7569300
2001-05-25	27.10	27.12	25.61	25.72	4332400
2001-05-29	25.48	25.55	21.50	22.54	13604200
2001-05-30	21.10	21.20	18.30	19.01	14248200
2001-05-31	18.72	20.20	18.53	18.60	13106000
2001-06-01	19.15	19.55	18.30	18.83	8586400
2001-06-04	19.23	19.65	17.80	17.84	6908600
2001-06-05	18.20	19.25	18.19	18.82	9125800
2001-06-06	19.02	20.03	18.57	18.92	7346500
2001-06-07	18.92	20.30	18.60	20.23	10955700
2001-06-08	20.15	20.23	18.55	18.71	5714800
2001-06-11	18.84	19.00	16.95	17.84	7635100
2001-06-12	17.01	18.38	16.80	17.75	6473200
2001-06-13	18.05	18.61	16.50	16.73	7706700
2001-06-14	16.53	16.55	15.00	15.07	8979700
2001-06-15	15.00	16.06	14.12	14.74	12087400
2001-06-18	14.94	15.33	13.10	13.53	6505400
2001-06-19	14.82	14.89	12.64	13.29	10366900
2001-06-20	12.75	13.27	11.85	12.00	11630500
2001-06-21	12.06	12.40	10.65	11.08	16647000
2001-06-22	11.32	12.50	11.00	11.33	9802700
2001-06-25	11.76	11.90	11.16	11.68	5680100
2001-06-26	11.27	12.57	11.20	12.38	7013300
2001-06-27	12.71	13.50	12.50	12.64	10240200
2001-06-28	13.14	14.00	12.86	13.15	8819300
2001-06-29	13.88	14.35	12.50	13.70	7926900
2001-07-02	13.61	14.22	13.20	13.34	5557800
2001-07-03	13.12	13.32	12.70	13.16	3665000
2001-07-05	12.85	13.27	12.64	12.67	4641900
2001-07-06	11.78	11.82	11.03	11.78	9267800
2001-07-09	11.85	12.40	11.44	11.63	7433000
2001-07-10	11.92	12.10	10.25	10.36	7810200
2001-07-11	10.29	11.11	10.28	10.94	10555800
2001-07-12	11.95	12.00	10.90	11.50	12732900
2001-07-13	11.58	12.25	11.19	11.67	7133400
2001-07-16	11.67	12.18	11.06	11.08	6012000
2001-07-17	11.01	11.50	10.48	11.40	4497500
2001-07-18	11.00	11.25	10.01	10.26	6881300
2001-07-19	10.63	11.07	10.24	10.62	6076500
2001-07-20	10.25	10.79	10.20	10.48	3374700
2001-07-23	10.70	10.82	9.65	9.88	6807600
2001-07-24	9.75	10.29	9.55	10.05	6899900
2001-07-25	10.01	10.40	9.63	10.03	4601300
2001-07-26	10.04	10.90	9.85	10.77	5286600
2001-07-27	10.86	11.42	10.40	11.27	6396800
2001-07-30	11.29	12.10	11.21	11.48	9099800
2001-07-31	11.40	12.63	11.14	12.48	11232400
2001-08-01	13.15	16.15	13.10	15.21	42525900
2001-08-02	16.11	16.15	15.00	15.27	18110400
2001-08-03	14.49	15.00	13.90	14.50	15404000
2001-08-06	14.00	14.73	13.90	14.54	8608000
2001-08-07	14.43	14.63	14.14	14.15	5958900
2001-08-08	13.88	14.64	13.55	13.88	9618600
2001-08-09	13.83	14.28	13.45	14.12	5821500
2001-08-10	14.01	14.13	13.35	13.91	6906600
2001-08-13	14.00	14.25	13.70	13.99	7584000
2001-08-14	14.07	14.45	12.62	12.76	9936600
2001-08-15	13.34	14.10	12.90	13.12	14952800
2001-08-16	12.78	12.83	12.08	12.58	8198100
2001-08-17	12.19	12.52	12.04	12.05	5367300
2001-08-20	12.13	12.49	11.90	12.30	3762200
2001-08-21	12.39	12.87	12.25	12.38	5490800
2001-08-22	12.51	12.59	11.45	12.10	3946100
2001-08-23	12.07	12.60	11.97	12.22	3998800
2001-08-24	12.35	14.00	12.32	13.98	5118400
2001-08-27	13.90	14.20	13.60	13.75	4688700
2001-08-28	13.84	14.35	13.20	13.25	5113600
2001-08-29	13.53	13.83	13.10	13.77	4160400
2001-08-30	13.42	13.42	12.50	13.07	5473200
2001-08-31	13.00	13.13	12.65	12.96	3642000
2001-09-04	13.02	13.59	12.14	12.22	5390400
2001-09-05	12.25	12.55	11.19	11.72	7438300
2001-09-06	11.50	11.75	10.88	11.14	5008100
2001-09-07	10.81	11.50	10.67	11.01	4681600
2001-09-10	10.72	10.91	10.50	10.62	4677300
2001-09-17	9.86	10.99	9.28	9.97	8240800
2001-09-18	10.18	10.57	9.50	9.55	6466900
2001-09-19	9.89	9.93	9.00	9.29	8625400
2001-09-20	9.18	9.64	8.89	9.13	8481700
2001-09-21	8.55	8.78	7.80	8.02	9944500
2001-09-24	8.44	8.55	8.00	8.31	7742000
2001-09-25	8.47	9.51	8.35	9.08	9793700
2001-09-26	9.17	9.20	7.85	7.91	5274400
2001-09-27	7.62	7.80	6.00	6.68	15432200
2001-09-28	6.93	7.02	6.19	6.80	8877200
2001-10-01	6.59	6.73	6.20	6.54	8156600
2001-10-02	6.53	7.08	6.38	6.85	6421400
2001-10-03	6.62	8.60	6.44	8.30	10392300
2001-10-04	8.69	9.69	8.45	8.51	11493300
2001-10-05	8.46	9.96	8.08	9.75	12503900
2001-10-08	9.30	10.27	9.20	9.42	7572100
2001-10-09	10.23	10.24	9.25	9.41	12932500
2001-10-10	9.31	9.60	8.88	9.24	8456000
2001-10-11	9.73	11.01	9.70	10.90	15760300
2001-10-12	10.75	11.80	10.45	11.66	13853400
2001-10-15	11.36	11.95	10.82	11.61	8216400
2001-10-16	11.82	12.06	11.35	11.70	7525500
2001-10-17	12.09	12.24	10.01	10.05	12647500
2001-10-18	10.05	10.80	9.87	10.51	6733000
2001-10-19	10.45	10.78	10.10	10.25	6451900
2001-10-22	10.22	11.40	10.04	11.26	10488800
2001-10-23	11.50	11.90	11.22	11.49	9571100
2001-10-24	11.53	12.85	11.30	12.78	13854400
2001-10-25	12.39	13.85	12.07	13.79	13075600
2001-10-26	13.28	14.27	13.09	13.16	11966900
2001-10-29	13.10	13.32	11.75	11.78	9894000
2001-10-30	11.29	12.88	11.29	12.18	12754200
2001-10-31	12.74	14.04	12.31	13.30	18106600
2001-11-01	13.68	16.05	13.63	15.72	32491200
2001-11-02	15.39	15.77	14.71	14.99	15366400
2001-11-05	15.90	17.19	15.80	17.00	19839300
2001-11-06	16.80	17.13	16.04	16.94	13281800
2001-11-07	16.64	17.77	16.32	16.57	14545600
2001-11-08	17.30	17.81	15.70	15.92	12305900
2001-11-09	16.09	16.77	16.06	16.51	7727400
2001-11-12	16.74	17.81	15.70	17.48	12453400
2001-11-13	18.42	18.75	17.62	18.19	16105400
2001-11-14	17.07	17.48	15.00	15.29	36596300
2001-11-15	15.20	16.11	15.05	15.92	14564300
2001-11-16	16.03	16.22	15.68	15.95	11619300
2001-11-19	16.27	16.40	15.48	16.22	12692600
2001-11-20	16.25	16.42	15.20	15.29	11285900
2001-11-21	15.26	15.44	14.35	15.32	11269700
2001-11-23	15.60	16.15	15.28	16.04	3396500
2001-11-26	16.14	16.40	16.00	16.16	10256900
2001-11-27	16.17	16.57	15.52	16.01	14794000
2001-11-28	15.70	15.89	14.25	14.67	11044300
2001-11-29	14.98	15.51	14.90	15.50	6356400
2001-11-30	15.39	15.68	15.13	15.43	7985900
2001-12-03	14.97	16.00	14.87	15.92	8181300
2001-12-04	16.02	17.06	15.91	16.84	10701100
2001-12-05	17.27	19.50	17.11	19.25	24397500
2001-12-06	19.05	19.93	18.89	19.59	13734200
2001-12-07	19.13	19.75	18.70	19.03	10989900
2001-12-10	18.48	20.43	18.45	19.95	12136400
2001-12-11	20.49	22.35	20.30	21.37	18071000
2001-12-12	22.11	23.79	21.76	23.59	23509800
2001-12-13	22.40	23.08	21.49	21.59	15702800
2001-12-14	21.31	21.57	20.59	21.04	11346700
2001-12-17	21.02	22.25	20.93	21.75	9903200
2001-12-18	22.48	24.26	22.47	24.06	16557600
2001-12-19	23.25	24.53	23.24	23.58	11519000
2001-12-20	23.36	23.99	21.36	21.40	12473800
2001-12-21	22.10	22.98	22.00	22.60	10099500
2001-12-24	22.73	22.94	22.20	22.36	1774600
2001-12-26	22.37	23.22	21.78	22.15	4227700
2001-12-27	22.59	22.84	22.18	22.47	4605500
2001-12-28	23.05	23.75	22.30	22.95	6146500
2001-12-31	22.96	23.49	21.58	21.87	6773900
2002-01-02	22.60	24.00	22.18	23.78	8245900
2002-01-03	24.25	26.94	24.25	26.89	15592000
2002-01-04	27.10	27.95	26.50	26.73	15713900
2002-01-07	26.95	27.42	22.99	23.44	27249300
2002-01-08	23.46	25.00	23.12	24.73	12438900
2002-01-09	25.29	25.40	22.31	22.44	21375700
2002-01-10	22.70	23.37	22.53	23.00	8330100
2002-01-11	22.28	23.48	22.10	22.55	8285300
2002-01-14	22.40	22.57	19.89	20.13	14138800
2002-01-15	20.76	21.30	19.60	20.49	11152500
2002-01-16	19.75	19.78	18.02	18.19	13361100
2002-01-17	19.26	19.79	18.30	19.70	11651300
2002-01-18	18.66	18.98	18.23	18.34	8932300
2002-01-22	18.87	18.88	16.86	16.98	8867200
2002-01-23	17.39	18.68	17.16	18.24	13830600
2002-01-24	19.09	20.60	19.05	19.34	13710400
2002-01-25	19.24	19.85	18.26	19.20	10991100
2002-01-28	20.05	20.08	18.69	19.38	9064600
2002-01-29	19.37	19.37	18.52	18.86	9347100
2002-01-30	18.84	19.24	17.82	19.07	10880500
2002-01-31	18.75	18.80	17.87	17.95	12945300
2002-02-01	17.86	18.55	17.69	17.90	9345200
2002-02-04	17.64	17.65	15.85	16.07	12060400
2002-02-05	15.82	16.83	15.57	15.97	11118100
2002-02-06	16.61	16.88	15.80	16.61	9159300
2002-02-07	16.41	16.50	15.27	15.32	9290500
2002-02-08	15.54	16.00	15.48	15.80	9333800
2002-02-11	16.35	17.45	16.10	17.31	13179100
2002-02-12	16.86	17.29	16.25	16.45	14157200
2002-02-13	18.25	19.52	17.81	19.34	24211500
2002-02-14	18.85	19.54	18.34	18.77	14940400
2002-02-15	18.94	19.25	18.66	18.84	10257700
2002-02-19	18.27	18.48	17.06	17.29	11004400
2002-02-20	17.49	18.18	16.60	18.05	8534100
2002-02-21	17.82	17.97	15.50	16.25	8822000
2002-02-22	16.27	17.15	16.04	16.70	9046300
2002-02-25	16.92	17.90	16.29	17.76	8112400
2002-02-26	17.81	18.24	17.10	17.99	8640800
2002-02-27	18.22	18.41	16.50	16.87	11367200
2002-02-28	16.83	16.97	15.66	15.99	12303900
2002-03-01	16.44	18.66	16.36	18.63	13982600
2002-03-04	18.31	20.92	18.11	20.52	16527600
2002-03-05	20.10	21.91	20.02	21.74	18543700
2002-03-06	20.04	20.40	19.54	19.99	15054300
2002-03-07	20.75	21.00	19.90	20.13	13114200
2002-03-08	21.00	22.10	20.93	21.27	12112900
2002-03-11	20.65	22.05	20.65	21.74	8002200
2002-03-12	20.52	21.31	20.40	21.15	8359300
2002-03-13	20.90	22.34	20.85	21.40	9590200
2002-03-14	21.67	22.18	21.20	21.46	8860600
2002-03-15	21.73	21.73	20.09	20.18	9019800
2002-03-18	20.70	20.75	18.90	19.81	12310900
2002-03-19	20.06	20.22	19.52	19.78	5978200
2002-03-20	19.44	20.76	19.40	19.94	12020300
2002-03-21	19.95	20.89	19.24	20.76	9212400
2002-03-22	20.62	22.37	20.26	20.38	15400200
2002-03-25	20.40	20.80	19.36	19.44	7295800
2002-03-26	19.27	20.12	18.42	19.08	9059100
2002-03-27	19.40	20.29	19.40	20.15	9712100
2002-03-28	20.40	20.81	19.87	20.38	5139800
2002-04-01	20.16	21.15	19.60	21.01	5842500
2002-04-02	20.73	21.19	19.99	20.15	7900100
2002-04-03	20.45	20.68	19.05	19.37	8945800
2002-04-04	19.22	19.85	19.05	19.69	6302000
2002-04-05	19.56	19.84	18.16	18.35	10067300
2002-04-08	17.54	18.75	16.59	18.15	11564500
2002-04-09	18.39	18.48	16.52	16.78	10239600
2002-04-10	17.03	17.57	16.13	16.41	10677500
2002-04-11	16.25	16.50	15.79	16.09	10280400
2002-04-12	16.76	17.29	15.88	16.98	11077200
2002-04-15	17.45	17.73	17.01	17.43	7566000
2002-04-16	18.01	18.48	17.90	18.45	7596300
2002-04-17	18.28	18.28	17.28	17.77	10191200
2002-04-18	18.30	18.98	18.03	18.15	10477600
2002-04-19	18.25	18.36	17.55	17.58	4667000
2002-04-22	17.34	17.40	16.62	17.12	6503900
2002-04-23	17.08	17.58	16.84	17.01	5645300
2002-04-24	17.23	17.24	16.16	16.24	6681600
2002-04-25	16.10	17.11	15.64	16.99	7917200
2002-04-26	17.21	17.45	16.02	16.25	6954900
2002-04-29	16.41	16.68	15.89	16.23	7283100
2002-04-30	16.16	17.55	16.02	17.45	9457700
2002-05-01	17.30	17.47	16.07	16.70	9986500
2002-05-02	16.40	17.35	15.61	15.62	9243600
2002-05-03	15.55	15.61	14.26	14.63	10312900
2002-05-06	14.40	15.44	14.10	14.28	7457800
2002-05-07	14.60	14.70	13.10	13.53	9942800
2002-05-08	15.13	16.98	14.82	16.91	14400400
2002-05-09	16.55	17.00	16.05	16.37	9073400
2002-05-10	16.74	16.75	15.40	15.43	10604900
2002-05-13	15.49	17.48	14.97	17.33	13765600
2002-05-14	18.50	18.64	17.16	18.04	15940700
2002-05-15	15.99	16.38	14.50	15.05	31156900
2002-05-16	14.92	15.25	14.65	15.11	10414200
2002-05-17	15.53	15.77	14.91	15.17	7857200
2002-05-20	14.90	15.12	14.49	14.69	5555000
2002-05-21	14.82	15.00	13.51	13.99	11410500
2002-05-22	13.86	14.40	13.36	14.06	9685700
2002-05-23	14.17	14.26	13.56	14.10	7681300
2002-05-24	13.91	13.92	13.35	13.61	4619300
2002-05-28	13.83	13.95	13.34	13.55	4421500
2002-05-29	13.29	13.44	12.81	12.84	6292900
2002-05-30	12.52	13.45	12.48	13.41	8562300
2002-05-31	13.69	13.72	12.96	13.01	6359700
2002-06-03	13.05	13.19	12.25	12.25	4809700
2002-06-04	12.57	13.29	12.34	13.11	6561800
2002-06-05	13.03	13.32	12.71	13.31	5582100
2002-06-06	13.01	13.52	12.84	13.08	6237000
2002-06-07	12.46	13.41	12.25	13.09	6603800
2002-06-10	13.17	13.75	12.80	13.36	5839600
2002-06-11	13.36	13.94	13.03	13.13	5276500
2002-06-12	12.91	13.45	12.43	13.26	7855700
2002-06-13	13.16	13.54	12.65	12.94	5447300
2002-06-14	12.62	13.28	12.09	13.19	7443300
2002-06-17	13.36	14.13	13.23	13.88	8017500
2002-06-18	13.66	14.44	13.53	13.90	6176300
2002-06-19	13.78	14.00	13.03	13.06	6659700
2002-06-20	13.04	13.29	12.50	12.57	5586800
2002-06-21	12.30	12.80	11.93	12.19	6601000
2002-06-24	11.87	12.95	11.36	12.60	8780100
2002-06-25	12.80	12.83	11.45	11.49	7647600
2002-06-26	10.48	11.81	10.41	11.69	8768800
2002-06-27	12.30	12.30	11.39	12.00	7779900
2002-06-28	11.96	12.65	11.95	12.44	7164300
2002-07-01	12.43	12.45	11.55	11.63	4997100
2002-07-02	11.25	11.70	10.65	10.74	6904900
2002-07-03	10.68	11.58	10.50	11.56	5815400
2002-07-05	11.99	12.62	11.90	12.58	3431300
2002-07-08	12.48	12.95	11.48	11.48	5950200
2002-07-09	11.40	11.41	10.66	10.69	10360000
2002-07-10	11.03	11.22	9.87	9.93	9854100
2002-07-11	9.80	10.39	9.57	10.00	11174500
2002-07-12	10.33	10.79	10.00	10.60	8694300
2002-07-15	10.36	11.50	10.23	11.47	8507200
2002-07-16	11.22	11.94	11.04	11.41	9342800
2002-07-17	11.97	12.20	10.61	11.13	9977100
2002-07-18	10.90	11.15	10.46	10.52	6169900
2002-07-19	10.14	10.65	10.06	10.33	4321100
2002-07-22	10.27	10.62	9.54	10.13	6433400
2002-07-23	10.20	10.44	9.34	9.36	7469300
2002-07-24	9.24	10.30	8.94	10.25	8167400
2002-07-25	10.06	10.34	9.22	9.25	9850700
2002-07-26	9.72	9.75	9.12	9.39	5639300
2002-07-29	9.76	9.79	7.77	9.14	19253500
2002-07-30	8.41	9.63	8.24	8.79	17755500
2002-07-31	8.83	9.10	8.30	8.46	6558700
2002-08-01	8.30	8.59	7.86	7.99	5278000
2002-08-02	8.00	8.32	7.95	8.10	5614800
2002-08-05	7.97	8.03	7.00	7.21	6620500
2002-08-06	7.39	7.99	7.15	7.97	10334600
2002-08-07	8.35	8.45	7.38	7.84	7207500
2002-08-08	7.67	8.17	7.47	8.06	7306900
2002-08-09	7.65	7.85	7.40	7.41	8965000
2002-08-12	7.27	7.60	7.18	7.45	3910500
2002-08-13	7.41	7.65	6.86	7.05	8165700
2002-08-14	7.95	9.02	7.75	9.00	24244100
2002-08-15	9.24	9.65	9.03	9.47	11877300
2002-08-16	9.17	9.60	9.07	9.17	5712400
2002-08-19	9.50	9.79	9.17	9.58	7502800
2002-08-20	9.47	9.74	9.29	9.68	6744200
2002-08-21	9.86	10.50	9.82	10.46	9050500
2002-08-22	10.34	10.74	10.25	10.32	4727200
2002-08-23	10.17	10.39	9.91	10.11	4892500
2002-08-26	10.17	10.66	9.91	10.64	5489600
2002-08-27	10.77	10.84	9.80	10.02	5781500
2002-08-28	9.71	9.89	9.20	9.25	4516000
2002-08-29	9.10	10.17	8.97	9.80	7761500
2002-08-30	9.65	9.98	9.48	9.54	4366600
2002-09-03	9.21	9.46	9.10	9.19	4001600
2002-09-04	9.20	9.50	9.01	9.28	6412600
2002-09-05	9.07	9.24	8.85	8.91	4535700
2002-09-06	9.27	9.60	9.16	9.18	4465900
2002-09-09	9.03	9.43	8.93	9.10	4934500
2002-09-10	9.27	9.34	9.09	9.30	3682600
2002-09-11	9.30	9.88	9.26	9.26	3996000
2002-09-12	9.16	9.23	9.02	9.09	4655600
2002-09-13	8.99	9.33	8.91	9.24	3775600
2002-09-16	9.24	9.25	8.95	9.15	3315900
2002-09-17	9.31	9.45	8.62	8.70	5606100
2002-09-18	8.37	8.91	8.30	8.50	5912200
2002-09-19	8.10	8.60	8.07	8.31	6611000
2002-09-20	8.49	8.58	8.10	8.29	7565000
2002-09-23	8.20	8.20	7.79	7.83	4913000
2002-09-24	7.43	8.23	7.43	7.77	5908000
2002-09-25	7.88	8.46	7.80	8.31	6896400
2002-09-26	8.46	8.52	7.86	7.96	8090700
2002-09-27	7.99	8.38	7.81	7.86	4568800
2002-09-30	7.63	7.74	7.27	7.33	6233800
2002-10-01	7.51	8.08	7.36	8.05	9051100
2002-10-02	7.89	7.89	6.80	7.03	13418700
2002-10-03	6.66	6.92	6.52	6.65	9000100
2002-10-04	6.48	6.55	5.90	6.27	13709800
2002-10-07	6.05	6.27	5.75	5.93	4807400
2002-10-08	5.99	6.01	5.18	5.63	9405400
2002-10-09	5.33	6.17	5.33	5.95	5665400
2002-10-10	6.01	6.96	5.85	6.81	9077100
2002-10-11	7.08	7.21	6.70	6.87	6729300
2002-10-14	6.69	7.11	6.69	6.97	3841400
2002-10-15	7.68	7.96	7.44	7.55	6104600
2002-10-16	7.23	7.40	6.65	6.80	8826600
2002-10-17	7.56	7.89	7.05	7.83	7983800
2002-10-18	7.72	8.10	7.55	8.08	5816800
2002-10-21	7.90	9.27	7.76	9.15	7980500
2002-10-22	8.74	9.61	8.65	8.84	7225000
2002-10-23	8.83	9.20	8.58	9.16	4527500
2002-10-24	9.43	9.75	9.06	9.23	6714500
2002-10-25	9.27	9.80	9.24	9.73	6494100
2002-10-28	9.93	10.33	9.75	10.05	11710200
2002-10-29	9.80	10.00	8.70	8.92	12089200
2002-10-30	9.04	9.50	8.72	9.17	9044500
2002-10-31	9.21	9.50	8.94	8.97	6324300
2002-11-01	8.94	10.02	8.92	9.99	7050300
2002-11-04	10.59	11.12	10.27	10.51	9242100
2002-11-05	9.93	10.77	9.88	10.69	6233500
2002-11-06	10.73	11.75	10.60	11.74	9626600
2002-11-07	11.15	11.20	10.30	10.47	8193400
2002-11-08	10.50	10.61	9.61	9.72	8522300
2002-11-11	9.79	9.80	9.18	9.23	5055300
2002-11-12	9.50	10.22	9.22	9.77	13306400
2002-11-13	10.20	10.95	9.85	10.61	24918100
2002-11-14	10.95	11.10	10.59	10.99	8374500
2002-11-15	10.82	11.20	10.55	11.07	8144700
2002-11-18	11.47	11.50	11.06	11.08	6902400
2002-11-19	11.03	11.25	10.74	10.94	5478500
2002-11-20	11.03	11.95	11.01	11.93	6674900
2002-11-21	12.22	14.17	12.00	13.91	19702900
2002-11-22	13.15	14.75	13.07	14.35	14961600
2002-11-25	14.53	14.87	13.56	14.03	10717300
2002-11-26	13.67	13.68	12.77	12.98	12868700
2002-11-27	13.48	13.86	13.11	13.69	9124800
2002-11-29	13.89	14.24	13.69	13.87	3208500
2002-12-02	14.33	14.40	13.60	14.21	9437600
2002-12-03	13.80	14.35	13.29	13.31	6072800
2002-12-04	12.69	12.98	12.46	12.77	8186300
2002-12-05	12.85	13.12	12.33	12.35	6978100
2002-12-06	11.93	12.27	11.87	11.94	7603300
2002-12-09	11.93	12.21	11.42	11.50	5947500
2002-12-10	11.59	12.10	11.54	11.95	6774000
2002-12-11	11.82	12.45	11.62	12.11	6803600
2002-12-12	12.23	12.54	11.57	11.71	6275500
2002-12-13	11.57	11.86	11.33	11.57	5185800
2002-12-16	11.73	12.33	11.50	12.25	4939500
2002-12-17	12.07	12.56	11.99	12.26	4307600
2002-12-18	12.06	12.06	10.89	11.10	5853500
2002-12-19	11.25	11.55	10.72	10.90	5491000
2002-12-20	10.60	11.01	9.95	10.75	6907700
2002-12-23	10.70	11.18	10.70	11.03	2630500
2002-12-24	10.95	11.16	10.85	10.91	1125500
2002-12-26	10.81	11.39	10.75	11.21	4088800
2002-12-27	11.08	11.18	10.75	10.82	2081000
2002-12-30	10.02	10.21	9.64	9.75	10478900
2002-12-31	9.80	10.10	9.55	10.00	5901600
2003-01-02	10.13	10.82	9.93	10.70	5077900
2003-01-03	10.66	10.78	10.21	10.71	6191300
2003-01-06	11.07	11.75	11.01	11.63	6118600
2003-01-07	12.28	12.44	11.90	12.05	9922700
2003-01-08	11.73	12.13	11.59	11.73	8798800
2003-01-09	12.23	13.25	11.97	13.03	12048100
2003-01-10	12.58	13.29	12.51	13.10	8036600
2003-01-13	13.50	13.55	12.35	12.56	7861100
2003-01-14	12.46	13.00	12.36	12.99	5758000
2003-01-15	13.29	13.30	12.55	12.69	6922800
2003-01-16	12.37	12.45	11.90	11.98	7968500
2003-01-17	11.54	11.76	11.24	11.28	8363500
2003-01-21	11.45	11.60	11.14	11.32	5366000
2003-01-22	11.15	11.55	11.07	11.39	6398300
2003-01-23	11.82	12.31	11.69	12.18	8331500
2003-01-24	12.06	12.12	11.12	11.18	9422700
2003-01-27	10.84	11.48	10.84	11.20	5688500
2003-01-28	11.54	11.99	11.30	11.87	6452200
2003-01-29	11.63	12.01	11.30	11.96	5867400
2003-01-30	12.16	12.17	11.06	11.20	5928400
2003-01-31	10.98	11.16	10.65	10.81	6193900
2003-02-03	11.04	11.23	10.75	10.89	4723700
2003-02-04	10.51	10.86	10.24	10.82	7674000
2003-02-05	10.69	11.31	10.63	10.66	6797600
2003-02-06	10.89	10.89	10.35	10.55	6480200
2003-02-07	10.75	10.82	10.10	10.27	4340200
2003-02-10	10.29	10.58	9.90	10.53	6849500
2003-02-11	10.62	10.85	10.45	10.77	7989700
2003-02-12	11.12	11.16	10.55	10.56	10270700
2003-02-13	10.60	10.91	10.20	10.41	6256400
2003-02-14	10.56	10.77	10.13	10.73	6268900
2003-02-18	10.97	11.30	10.95	11.24	4700100
2003-02-19	11.77	11.78	10.98	11.11	3951500
2003-02-20	11.40	11.44	11.02	11.14	3895100
2003-02-21	11.29	11.40	10.76	11.30	3252100
2003-02-24	11.08	11.20	10.90	10.94	4138600
2003-02-25	10.25	10.72	10.13	10.65	7543200
2003-02-26	10.73	10.73	10.19	10.25	5110400
2003-02-27	10.43	10.70	10.10	10.55	5248200
2003-02-28	10.58	10.82	10.50	10.62	4316300
2003-03-03	10.80	10.89	10.21	10.24	5987300
2003-03-04	10.31	10.31	9.77	10.03	7533200
2003-03-05	9.75	10.09	9.71	9.85	6843000
2003-03-06	9.84	9.93	9.57	9.85	6454100
2003-03-07	9.71	10.00	9.55	9.86	5926300
2003-03-10	9.74	9.86	9.51	9.58	2703400
2003-03-11	9.60	9.73	9.40	9.42	3357800
2003-03-12	9.36	9.66	9.26	9.40	5572500
2003-03-13	9.56	10.28	9.43	10.21	11343500
2003-03-14	10.74	10.80	9.97	10.07	6135500
2003-03-17	9.96	11.49	9.81	11.45	11647000
2003-03-18	11.25	12.28	11.25	11.96	12846200
2003-03-19	11.58	11.97	11.38	11.50	8388300
2003-03-20	11.45	12.29	11.19	12.20	8385000
2003-03-21	12.60	12.64	12.05	12.40	8495100
2003-03-24	11.91	11.91	11.69	11.83	5139600
2003-03-25	11.67	12.09	11.39	12.01	7286900
2003-03-26	11.62	12.31	11.58	12.19	4653900
2003-03-27	12.04	12.08	11.59	11.98	4946900
2003-03-28	11.81	12.18	11.65	11.85	3431100
2003-03-31	11.35	11.56	11.11	11.19	6572300
2003-04-01	11.34	11.43	11.12	11.27	3752800
2003-04-02	11.88	12.50	11.71	12.50	8984900
2003-04-03	12.56	13.00	12.30	12.76	8145300
2003-04-04	12.85	12.87	12.38	12.65	6064000
2003-04-07	13.22	13.65	13.05	13.06	8523100
2003-04-08	13.10	13.32	12.46	13.09	9113300
2003-04-09	12.91	12.96	12.38	12.43	7918700
2003-04-10	12.44	12.77	12.24	12.71	6397700
2003-04-11	12.95	13.19	12.50	12.75	4454900
2003-04-14	12.59	13.11	12.59	13.03	2952000
2003-04-15	12.90	13.22	12.86	13.18	4213600
2003-04-16	13.25	13.53	13.08	13.41	7128300
2003-04-17	13.27	14.15	13.24	14.11	8558700
2003-04-21	14.14	14.46	13.85	14.24	6428100
2003-04-22	14.14	15.00	14.07	14.72	9790800
2003-04-23	14.78	15.15	14.55	14.88	11360700
2003-04-24	14.60	15.01	14.55	14.69	6572100
2003-04-25	14.42	14.51	13.68	13.71	7331600
2003-04-28	13.81	14.35	13.77	14.10	9692900
2003-04-29	14.14	14.48	13.83	14.45	10155700
2003-04-30	14.22	14.22	13.21	13.26	16426200
2003-05-01	13.40	13.77	13.30	13.63	6003300
2003-05-02	13.66	14.10	13.61	14.07	4809600
2003-05-05	14.25	14.89	14.11	14.60	6577800
2003-05-06	14.60	15.22	14.46	14.92	6118900
2003-05-07	14.79	15.44	14.60	15.18	7395300
2003-05-08	14.83	15.48	14.65	15.28	7660700
2003-05-09	15.51	15.91	15.40	15.71	8633400
2003-05-12	15.41	16.50	15.34	16.38	10171200
2003-05-13	16.11	16.86	16.08	16.73	12212100
2003-05-14	15.73	16.00	15.36	15.49	16537600
2003-05-15	15.64	15.86	15.40	15.79	6615400
2003-05-16	15.76	16.24	15.50	15.79	6087800
2003-05-19	15.69	15.74	14.81	14.96	8266900
2003-05-20	15.19	15.34	14.52	14.74	5790100
2003-05-21	14.59	14.75	14.21	14.55	7579800
2003-05-22	14.51	15.21	14.40	15.12	5363700
2003-05-23	15.00	15.39	14.97	15.21	4844600
2003-05-27	15.05	16.12	15.02	16.02	5737300
2003-05-28	16.17	16.38	15.71	15.93	5103300
2003-05-29	16.08	16.97	15.93	16.77	10609700
2003-05-30	17.00	17.48	16.87	17.03	8132600
2003-06-02	17.51	17.64	16.58	16.70	8344100
2003-06-03	16.65	17.25	16.60	17.08	6320400
2003-06-04	16.99	17.55	16.85	17.46	5388100
2003-06-05	17.47	17.78	17.17	17.72	5182100
2003-06-06	17.93	18.46	17.22	17.42	6896800
2003-06-09	17.17	17.46	16.72	17.15	4935600
2003-06-10	17.48	17.59	16.71	17.03	5388900
2003-06-11	16.99	17.39	16.78	17.39	4280500
2003-06-12	17.68	17.69	16.75	16.91	5146600
2003-06-13	16.97	17.05	16.28	16.40	6548800
2003-06-16	16.66	16.72	16.18	16.66	6516600
2003-06-17	16.80	16.87	16.27	16.61	6377500
2003-06-18	16.31	17.36	16.26	16.83	6593800
2003-06-19	16.99	17.10	16.20	16.27	5119900
2003-06-20	16.41	16.78	16.01	16.23	5081000
2003-06-23	16.11	16.33	15.78	15.96	4088500
2003-06-24	16.03	16.23	15.62	15.74	4419500
2003-06-25	15.72	16.30	15.54	15.75	3778700
2003-06-26	15.82	16.52	15.75	16.46	3977700
2003-06-27	16.35	16.75	15.82	16.04	3985300
2003-06-30	16.20	16.59	16.02	16.08	2880200
2003-07-01	16.32	16.71	15.73	16.67	5727800
2003-07-02	16.87	18.84	16.70	17.85	11298700
2003-07-03	17.54	17.72	17.10	17.25	5468400
2003-07-07	17.69	18.25	17.63	18.20	5186500
2003-07-08	17.79	18.85	17.79	18.69	5376900
2003-07-09	18.82	19.84	18.48	19.56	10583200
2003-07-10	19.05	19.56	18.38	18.76	8900900
2003-07-11	18.78	19.20	18.55	18.74	4882500
2003-07-14	19.06	19.66	18.96	19.17	6053600
2003-07-15	19.38	19.53	18.58	18.72	4537300
2003-07-16	19.00	19.00	17.92	18.40	6705200
2003-07-17	18.00	18.00	17.18	17.54	8337100
2003-07-18	17.75	18.01	17.19	17.72	4584800
2003-07-21	17.79	17.79	17.26	17.43	3074900
2003-07-22	17.85	17.99	17.45	17.77	3219600
2003-07-23	17.77	18.10	17.36	18.04	3346100
2003-07-24	18.40	18.55	17.72	17.79	3823100
2003-07-25	17.71	18.20	17.27	18.12	4179600
2003-07-28	18.23	18.32	17.79	18.13	3559300
2003-07-29	18.11	18.25	17.50	17.70	3949900
2003-07-30	17.60	17.67	16.85	17.23	6101400
2003-07-31	16.80	17.00	15.38	15.98	16354300
2003-08-01	16.20	16.30	15.29	16.23	8448600
2003-08-04	16.07	16.43	15.50	16.38	4980900
2003-08-05	16.35	16.45	15.61	15.78	5016600
2003-08-06	15.65	15.66	14.91	15.24	7175900
2003-08-07	15.09	15.24	14.69	14.88	8712800
2003-08-08	15.06	15.39	14.99	15.15	5326800
2003-08-11	15.23	15.75	15.19	15.72	4895500
2003-08-12	15.90	17.00	15.85	16.97	9332600
2003-08-13	16.94	17.47	16.83	17.09	7394600
2003-08-14	16.91	17.22	16.62	16.84	5264400
2003-08-15	16.91	17.03	16.55	16.90	2323600
2003-08-18	17.04	17.94	17.00	17.87	5178700
2003-08-19	18.01	18.25	17.82	18.05	8769000
2003-08-20	20.18	21.00	19.90	20.88	26245200
2003-08-21	20.90	22.69	20.85	22.49	17679400
2003-08-22	22.80	22.85	21.68	21.81	11492100
2003-08-25	21.60	21.84	20.93	21.35	6666400
2003-08-26	21.23	21.65	20.65	21.56	5874300
2003-08-27	21.59	22.12	21.52	22.00	5552000
2003-08-28	21.90	22.45	21.83	22.39	4314400
2003-08-29	21.97	22.50	21.96	22.36	4714100
2003-09-02	22.63	22.70	21.75	22.62	5575700
2003-09-03	22.77	23.86	22.61	23.18	9518800
2003-09-04	23.12	23.71	22.97	23.51	6664600
2003-09-05	23.33	23.97	23.25	23.31	5823300
2003-09-08	23.32	23.78	23.29	23.55	5965900
2003-09-09	23.50	24.32	23.34	23.65	6282100
2003-09-10	23.17	23.50	22.52	22.53	8844100
2003-09-11	22.62	22.76	21.92	22.53	6401200
2003-09-12	22.32	22.56	21.81	22.17	5972300
2003-09-15	21.93	22.00	21.24	21.41	5762900
2003-09-16	21.55	22.57	21.52	22.39	4700100
2003-09-17	22.39	22.71	22.06	22.41	3972800
2003-09-18	22.40	22.96	21.91	22.84	4806700
2003-09-19	22.85	23.15	22.40	22.77	4026500
2003-09-22	22.26	22.62	21.90	21.94	4454200
2003-09-23	22.01	22.47	21.68	22.44	4067000
2003-09-24	22.51	22.61	21.00	21.09	5768500
2003-09-25	21.10	21.35	20.43	20.49	6378700
2003-09-26	20.26	20.45	19.69	19.72	7229100
2003-09-29	20.27	21.24	19.86	21.05	8308600
2003-09-30	20.80	20.97	20.34	20.53	6065900
2003-10-01	20.57	21.17	20.54	21.01	3501100
2003-10-02	21.08	21.48	20.82	21.19	4394700
2003-10-03	21.90	23.10	21.84	22.87	7306000
2003-10-06	22.66	23.57	22.56	23.41	4950100
2003-10-07	23.15	24.67	23.05	24.52	8607200
2003-10-08	24.59	24.78	23.90	24.29	7760200
2003-10-09	24.63	25.00	23.61	24.03	7532700
2003-10-10	24.09	25.46	24.01	25.15	11189000
2003-10-13	25.36	25.50	24.75	25.33	3762000
2003-10-14	25.18	26.25	25.15	26.13	9556100
2003-10-15	26.50	26.54	25.34	25.35	6138700
2003-10-16	25.14	25.83	25.05	25.70	4485500
2003-10-17	25.75	25.89	24.95	25.00	6455000
2003-10-20	25.24	25.76	24.89	25.53	6036800
2003-10-21	25.72	25.97	25.18	25.63	4328600
2003-10-22	25.21	25.28	24.61	24.80	7916700
2003-10-23	24.52	25.03	24.25	24.54	5067200
2003-10-24	24.31	24.57	23.92	24.41	5274600
2003-10-27	24.62	25.03	24.42	24.65	3082200
2003-10-28	24.89	25.97	24.75	25.86	4028600
2003-10-29	26.00	26.15	25.68	25.88	4912100
2003-10-30	26.16	26.30	25.30	25.41	4000200
2003-10-31	25.55	25.72	24.60	24.69	5937000
2003-11-03	25.28	25.84	24.91	25.64	6135000
2003-11-04	25.10	25.57	24.80	24.96	6029900
2003-11-05	25.12	25.43	24.64	25.19	4541800
2003-11-06	25.55	25.80	24.80	25.07	4358800
2003-11-07	25.78	25.80	24.65	24.68	3866300
2003-11-10	24.87	24.95	24.15	24.21	5889500
2003-11-11	24.12	24.34	23.91	24.00	3903300
2003-11-12	24.20	25.20	24.08	25.11	6118000
2003-11-13	25.12	26.19	24.86	25.97	7348600
2003-11-14	25.99	26.69	24.93	25.08	8210800
2003-11-17	24.65	24.84	23.54	24.32	7504000
2003-11-18	24.50	24.98	23.05	23.43	10933700
2003-11-19	21.90	22.05	21.00	21.27	17262700
2003-11-20	21.27	22.38	21.15	21.60	8392600
2003-11-21	21.80	21.96	21.50	21.74	3464200
2003-11-24	22.09	23.50	22.04	23.36	7324800
2003-11-25	23.15	23.51	22.54	22.72	6112700
2003-11-26	23.33	23.42	22.29	23.02	3540900
2003-11-28	22.99	23.19	22.77	23.12	1644700
2003-12-01	23.25	23.44	22.73	23.04	4399000
2003-12-02	23.38	23.46	22.56	22.83	3852000
2003-12-03	22.63	23.23	22.03	22.22	6592400
2003-12-04	21.98	22.45	21.30	21.86	6171300
2003-12-05	21.38	22.25	21.21	21.72	4156500
2003-12-08	21.38	21.44	20.50	21.05	6455100
2003-12-09	21.20	21.23	19.11	19.63	11046500
2003-12-10	19.86	20.45	19.52	19.89	7403500
2003-12-11	19.78	20.48	19.64	20.28	7719400
2003-12-12	20.45	20.49	19.75	20.03	4693100
2003-12-15	20.98	21.00	18.85	18.94	9572800
2003-12-16	19.05	19.24	18.54	19.04	7231600
2003-12-17	19.07	19.22	18.51	19.02	6296800
2003-12-18	19.26	20.28	19.18	20.24	7436400
2003-12-19	20.16	20.39	19.59	19.66	6230900
2003-12-22	20.00	20.03	19.52	19.85	3088400
2003-12-23	19.96	20.56	19.72	20.50	4571100
2003-12-24	20.30	20.60	20.25	20.51	1452100
2003-12-26	20.77	20.91	20.60	20.82	1790800
2003-12-29	21.00	21.03	20.32	20.83	3595800
2003-12-30	20.91	20.91	20.45	20.65	2737800
2003-12-31	20.71	20.75	20.25	20.44	3056300
2004-01-02	20.86	21.10	20.49	20.73	3306600
2004-01-05	21.02	21.48	20.97	21.40	5141900
2004-01-06	21.64	21.88	21.00	21.75	5010000
2004-01-07	21.89	21.98	21.33	21.79	3204500
2004-01-08	21.93	22.75	21.89	22.62	6840000
2004-01-09	22.95	23.07	22.37	22.61	4957000
2004-01-12	22.59	23.40	22.56	23.33	4595200
2004-01-13	23.66	24.19	22.84	23.34	9170600
2004-01-14	23.75	23.77	22.77	23.10	4186400
2004-01-15	22.82	23.39	22.52	22.72	4701200
2004-01-16	23.32	23.76	23.06	23.57	4305500
2004-01-20	24.10	24.25	23.64	24.17	5289000
2004-01-21	23.49	23.79	23.30	23.45	4302200
2004-01-22	23.30	23.50	22.64	22.77	4219500
2004-01-23	22.74	22.82	21.25	21.68	10759900
2004-01-26	21.74	22.82	21.41	22.72	7736400
2004-01-27	22.91	23.12	22.07	22.40	6686500
2004-01-28	22.72	23.40	22.48	22.70	9384500
2004-01-29	22.60	22.82	22.00	22.59	5231700
2004-01-30	22.51	22.70	21.90	22.38	4788300
2004-02-02	22.30	22.55	21.45	21.64	7608500
2004-02-03	21.83	21.84	20.66	20.88	7312500
2004-02-04	20.55	21.46	20.42	20.97	6866600
2004-02-05	21.15	21.66	20.99	21.48	4915800
2004-02-06	21.31	22.19	21.30	22.02	5582400
2004-02-09	22.25	23.08	22.03	22.05	6653300
2004-02-10	21.95	22.41	21.80	21.93	3746800
2004-02-11	21.97	22.46	21.65	22.18	4657400
2004-02-12	22.07	22.88	22.04	22.47	3610000
2004-02-13	22.22	22.61	21.14	21.70	7777600
2004-02-17	21.72	22.52	21.48	22.27	9193100
2004-02-18	23.90	24.07	23.41	23.63	16872800
2004-02-19	23.58	23.94	22.64	22.74	9039700
2004-02-20	22.69	22.72	21.54	21.81	8828100
2004-02-23	21.98	22.00	21.55	21.77	8439600
2004-02-24	21.67	22.40	21.33	21.59	8657100
2004-02-25	21.74	22.08	21.70	21.85	4059500
2004-02-26	21.67	22.02	21.67	21.91	4429900
2004-02-27	21.79	22.00	21.39	21.66	4883000
2004-03-01	21.56	22.00	21.50	21.97	4180500
2004-03-02	22.01	22.34	21.81	22.09	5908900
2004-03-03	22.00	22.12	21.34	21.69	5765700
2004-03-04	21.64	22.28	21.62	22.12	5570600
2004-03-05	21.80	22.46	21.78	22.12	5659600
2004-03-08	22.03	22.15	20.95	21.00	4938400
2004-03-09	21.06	21.33	20.35	20.58	4947200
2004-03-10	20.55	21.14	20.37	20.82	5313200
2004-03-11	20.65	20.91	20.22	20.30	3437200
2004-03-12	20.56	20.75	20.13	20.64	3324400
2004-03-15	20.37	20.81	19.75	19.80	4005700
2004-03-16	20.18	20.64	19.95	20.29	5358500
2004-03-17	20.35	21.20	20.28	20.93	5193700
2004-03-18	20.90	21.15	20.34	20.46	3441900
2004-03-19	20.27	20.45	19.86	19.93	4229600
2004-03-22	19.52	20.00	19.25	19.86	5357400
2004-03-23	19.91	20.36	19.80	19.94	3585600
2004-03-24	19.94	20.45	19.89	20.20	3661800
2004-03-25	20.35	21.20	20.21	21.15	4159800
2004-03-26	21.14	21.52	21.05	21.17	4373200
2004-03-29	21.51	21.96	21.27	21.59	4695900
2004-03-30	21.50	22.00	21.39	21.96	3399000
2004-03-31	21.55	21.93	21.39	21.53	4599300
2004-04-01	21.91	22.20	21.63	22.14	3949300
2004-04-02	22.76	22.83	22.26	22.70	4907900
2004-04-05	22.43	22.95	22.39	22.83	2526500
2004-04-06	22.45	22.70	22.20	22.46	2375800
2004-04-07	22.46	22.46	22.00	22.19	2103500
2004-04-08	22.70	22.86	22.41	22.62	2876900
2004-04-12	22.55	22.82	22.42	22.69	1559100
2004-04-13	22.83	22.94	21.72	21.90	2640100
2004-04-14	21.50	22.75	21.42	22.51	4105500
2004-04-15	22.55	22.82	21.70	22.15	3633800
2004-04-16	22.06	22.20	21.46	21.69	3803000
2004-04-19	21.55	22.04	21.52	21.93	2478200
2004-04-20	21.91	22.53	21.12	21.13	3354400
2004-04-21	21.21	21.61	20.95	21.42	3398900
2004-04-22	21.23	22.18	20.91	21.96	3524700
2004-04-23	21.82	21.94	21.46	21.85	2279500
2004-04-26	21.77	21.95	20.96	21.23	3241900
2004-04-27	21.34	21.61	20.57	20.73	4359200
2004-04-28	20.74	20.93	20.25	20.41	3366900
2004-04-29	20.51	20.63	19.13	19.49	4626100
2004-04-30	19.47	19.92	18.34	18.61	6393400
2004-05-03	18.59	19.79	18.59	19.17	5366800
2004-05-04	19.15	19.41	18.77	19.28	4232100
2004-05-05	19.25	20.11	19.25	19.93	4210600
2004-05-06	19.67	19.89	19.45	19.73	2495600
2004-05-07	19.30	20.24	19.23	19.66	3027200
2004-05-10	19.49	19.96	19.39	19.73	3445100
2004-05-11	19.66	20.42	19.63	20.10	3152600
2004-05-12	20.05	20.20	19.32	19.99	4292200
2004-05-13	19.86	21.45	19.79	21.01	6443300
2004-05-14	20.83	21.11	20.42	20.53	5289300
2004-05-17	20.14	21.28	20.02	21.05	7113800
2004-05-18	21.11	21.39	20.59	20.70	5721500
2004-05-19	20.25	20.50	19.28	19.31	17816500
2004-05-20	19.34	19.40	18.04	18.45	14665800
2004-05-21	18.65	18.95	18.49	18.67	6338700
2004-05-24	18.82	19.43	18.67	19.02	5107600
2004-05-25	19.15	20.09	18.83	20.05	6019500
2004-05-26	19.91	20.25	19.80	20.13	4016200
2004-05-27	20.10	20.46	19.38	19.63	5042100
2004-05-28	19.59	19.90	19.28	19.80	2837400
2004-06-01	19.30	19.76	19.17	19.66	2734800
2004-06-02	19.63	19.72	19.33	19.43	2263800
2004-06-03	19.27	19.45	18.99	19.01	2945800
2004-06-04	19.27	19.57	19.09	19.29	3223700
2004-06-07	19.40	20.16	19.31	20.00	4295700
2004-06-08	20.00	20.08	19.68	19.94	2485300
2004-06-09	19.74	19.98	19.45	19.56	2314800
2004-06-10	19.66	19.83	19.49	19.65	1565900
2004-06-14	19.44	19.46	19.00	19.23	2370500
2004-06-15	19.40	19.95	19.35	19.58	2330300
2004-06-16	19.55	19.73	19.40	19.58	2297500
2004-06-17	19.41	19.45	19.11	19.22	2671900
2004-06-18	19.15	19.67	18.92	19.34	4251700
2004-06-21	19.27	19.59	19.18	19.20	2550900
2004-06-22	19.11	19.58	19.11	19.44	3239000
2004-06-23	19.37	20.83	19.36	20.70	7617600
2004-06-24	20.54	21.20	20.32	21.05	5370500
2004-06-25	21.12	21.55	20.87	21.13	5024300
2004-06-28	21.35	21.35	20.53	20.73	4820900
2004-06-29	20.53	21.42	20.52	21.28	4338400
2004-06-30	21.26	21.83	21.00	21.53	4664800
2004-07-01	21.36	21.40	20.40	20.86	3936100
2004-07-02	20.82	21.11	20.19	21.04	2894600
2004-07-06	20.44	20.50	19.58	19.69	4927200
2004-07-07	19.68	20.16	19.50	19.58	4834900
2004-07-08	19.60	19.74	19.07	19.11	2937000
2004-07-09	19.04	19.31	18.53	19.05	6508700
2004-07-12	19.17	19.22	18.24	18.45	5048700
2004-07-13	18.45	18.68	18.36	18.53	2503800
2004-07-14	18.13	18.17	17.63	17.86	7743700
2004-07-15	17.98	18.26	17.74	17.83	3591800
2004-07-16	17.94	17.96	16.99	17.07	5961500
2004-07-19	17.31	17.46	16.91	17.05	3599500
2004-07-20	16.96	18.16	16.92	18.16	6762700
2004-07-21	18.17	18.38	17.01	17.21	4318500
2004-07-22	17.80	19.00	17.65	18.88	8433900
2004-07-23	18.60	18.64	18.09	18.21	3366800
2004-07-26	18.15	18.38	17.92	18.23	2522100
2004-07-27	18.18	19.15	18.18	18.90	4191200
2004-07-28	18.81	18.99	18.09	18.48	3879100
2004-07-29	18.71	19.16	18.59	18.84	5111700
2004-07-30	18.76	19.50	18.68	19.29	3217600
2004-08-02	19.00	19.16	18.51	19.10	4805300
2004-08-03	18.93	19.13	18.26	18.27	3865400
2004-08-04	18.49	18.60	18.08	18.46	2497100
2004-08-05	18.50	18.55	17.76	17.76	2615400
2004-08-06	17.49	17.60	16.77	16.81	4931500
2004-08-09	16.92	17.01	16.70	16.71	2079500
2004-08-10	16.84	17.19	16.70	17.18	3450400
2004-08-11	16.68	17.29	15.92	17.07	5625500
2004-08-12	16.65	16.73	16.22	16.57	6035200
2004-08-13	16.54	16.95	16.50	16.85	3884400
2004-08-16	16.95	17.40	16.60	17.22	4864100
2004-08-17	17.20	18.19	17.20	17.39	10419500
2004-08-18	18.49	19.84	18.24	19.70	20407600
2004-08-19	19.64	20.01	19.51	19.77	6652500
2004-08-20	19.73	20.06	19.65	19.84	3089200
2004-08-23	19.90	20.11	19.79	20.02	3250800
2004-08-24	20.04	20.57	19.96	20.33	5252400
2004-08-25	20.25	20.61	20.08	20.56	3957100
2004-08-26	20.62	20.62	20.11	20.19	3664100
2004-08-27	20.11	20.55	20.08	20.36	1578100
2004-08-30	20.20	20.30	19.82	19.85	3035400
2004-08-31	19.80	20.07	19.36	20.07	4043300
2004-09-01	20.00	20.36	19.88	20.32	3417100
2004-09-02	20.15	20.73	20.11	20.61	2485500
2004-09-03	20.50	20.52	19.97	20.10	2307900
2004-09-07	20.23	20.77	20.10	20.73	4034400
2004-09-08	20.44	21.13	20.42	20.81	3390100
2004-09-09	20.99	22.00	20.85	21.81	7498500
2004-09-10	21.67	22.61	21.56	22.43	4916500
2004-09-13	22.50	23.25	22.40	22.85	6205700
2004-09-14	22.93	23.14	22.55	22.76	3677500
2004-09-15	22.37	22.59	22.04	22.20	3860700
2004-09-16	22.24	22.89	22.16	22.54	2760100
2004-09-17	22.70	23.00	22.64	22.97	4651400
2004-09-20	22.87	23.49	22.55	22.92	3700800
2004-09-21	23.10	23.25	22.92	23.21	2336600
2004-09-22	22.95	23.13	22.52	22.68	4030800
2004-09-23	22.70	23.10	22.41	22.96	4038100
2004-09-24	22.80	23.29	22.75	22.94	3018800
2004-09-27	22.63	22.75	22.24	22.34	2935900
2004-09-28	22.15	22.38	21.78	22.26	3769900
2004-09-29	22.02	22.92	22.02	22.75	2658900
2004-09-30	22.80	23.23	21.80	23.05	3272100
2004-10-01	23.33	24.48	23.11	24.27	5295000
2004-10-04	24.40	25.21	24.27	24.83	5894000
2004-10-05	24.72	25.04	24.57	24.79	3833200
2004-10-06	24.60	24.92	24.31	24.73	3160300
2004-10-07	24.56	24.95	24.14	24.25	2336300
2004-10-08	24.13	24.16	23.42	23.52	2762100
2004-10-11	23.43	23.74	23.43	23.55	2331100
2004-10-12	23.46	23.65	23.04	23.42	2681800
2004-10-13	23.65	24.43	23.56	23.81	3618300
2004-10-14	23.66	23.74	23.08	23.29	1861500
2004-10-15	23.36	24.00	23.09	23.65	3381100
2004-10-18	23.39	24.33	23.21	24.22	3927000
2004-10-19	24.47	24.67	23.60	23.74	3906600
2004-10-20	23.66	23.73	23.22	23.65	2249500
2004-10-21	23.76	24.28	23.35	24.12	3276500
2004-10-22	24.15	24.24	23.35	23.41	2642000
2004-10-25	23.35	23.63	23.13	23.47	1738700
2004-10-26	23.45	23.64	22.72	22.98	3978100
2004-10-27	22.84	24.00	22.75	23.86	2911800
2004-10-28	23.69	24.11	23.50	24.02	2842200
2004-10-29	23.80	24.50	23.77	24.47	3701900
2004-11-01	24.41	25.04	23.98	24.98	4272000
2004-11-02	25.00	26.15	24.82	25.63	8381600
2004-11-03	26.02	26.28	25.49	25.85	4650500
2004-11-04	25.66	25.99	25.43	25.95	3679400
2004-11-05	26.12	26.15	25.34	25.69	3098000
2004-11-08	25.55	26.12	25.44	25.65	2665000
2004-11-09	25.92	26.09	25.44	25.49	4276400
2004-11-10	25.67	25.77	24.89	24.98	3897600
2004-11-11	25.15	25.38	24.57	25.00	3685900
2004-11-12	25.03	25.33	24.96	25.30	2905700
2004-11-15	25.36	25.54	25.18	25.46	3705800
2004-11-16	25.39	25.55	24.79	25.02	7183400
2004-11-17	28.50	29.67	28.32	29.57	22870200
2004-11-18	29.10	30.03	29.03	29.91	8036300
2004-11-19	29.49	29.77	28.87	28.93	8013100
2004-11-22	28.89	29.88	28.63	29.85	4834900
2004-11-23	29.69	30.30	29.50	29.85	4958900
2004-11-24	29.89	30.67	29.80	30.50	4394200
2004-11-26	30.01	30.79	29.96	30.35	1368800
2004-11-29	30.27	30.86	29.94	30.11	2889700
2004-11-30	29.93	30.35	29.78	30.16	4283100
2004-12-01	30.17	32.49	30.03	32.13	9655800
2004-12-02	32.06	34.16	31.99	33.73	10617600
2004-12-03	33.41	33.63	32.20	32.21	6892500
2004-12-06	32.25	33.99	31.62	33.77	7522400
2004-12-07	33.95	33.96	32.85	32.86	8142800
2004-12-08	32.99	33.61	32.37	32.84	5891000
2004-12-09	32.42	33.30	32.01	33.24	5710700
2004-12-10	33.22	33.51	32.84	33.06	3354600
2004-12-13	33.12	33.55	32.66	32.88	4204200
2004-12-14	33.07	33.38	32.85	33.11	4147000
2004-12-15	33.21	34.99	33.00	34.64	10699800
2004-12-16	34.58	34.72	33.89	34.09	6557000
2004-12-17	34.15	34.59	34.00	34.07	4249000
2004-12-20	34.12	34.97	34.00	34.19	4816900
2004-12-21	34.34	34.83	33.44	34.04	4753300
2004-12-22	33.80	34.08	32.93	33.07	8372600
2004-12-23	31.55	32.05	30.76	32.05	18452400
2004-12-27	31.95	32.04	31.30	31.69	5249900
2004-12-28	31.92	32.28	31.69	32.24	3674800
2004-12-29	32.30	32.93	32.10	32.91	4844100
2004-12-30	32.65	33.11	32.64	32.91	2926100
2004-12-31	32.88	33.61	32.84	33.22	2985200
2005-01-03	33.28	33.59	32.49	32.70	5271200
2005-01-04	32.65	32.76	31.34	31.40	5025900
2005-01-05	31.11	32.28	31.00	31.45	5577800
2005-01-06	31.70	31.96	30.93	31.13	4698100
2005-01-07	31.25	31.40	30.38	30.48	5748300
2005-01-10	30.29	31.40	30.25	30.73	6943000
2005-01-11	31.80	32.42	30.96	31.71	8853600
2005-01-12	31.76	31.99	30.90	31.70	5997300
2005-01-13	31.48	32.20	31.14	31.76	3623500
2005-01-14	31.75	32.29	31.60	32.04	2555700
2005-01-18	31.84	33.58	31.78	33.36	5093900
2005-01-19	33.37	33.37	32.17	32.34	4364100
2005-01-20	32.11	32.95	31.94	32.08	4152000
2005-01-21	32.11	32.29	31.25	31.49	4934300
2005-01-24	31.24	31.40	30.15	30.62	8900600
2005-01-25	30.52	30.90	30.24	30.40	5521600
2005-01-26	30.56	31.00	30.02	30.77	4939000
2005-01-27	30.59	31.40	30.18	31.07	3539600
2005-01-28	31.15	31.32	30.40	31.21	4069200
2005-01-31	31.70	32.08	31.46	31.84	2978000
2005-02-01	31.70	32.27	31.68	32.15	2532100
2005-02-02	32.25	32.29	31.18	31.44	3349100
2005-02-03	31.13	31.60	30.69	31.05	3237900
2005-02-04	30.83	32.11	30.82	31.92	2940900
2005-02-07	31.85	32.52	31.32	31.56	3598300
2005-02-08	31.44	32.40	31.35	31.97	3573200
2005-02-09	31.97	32.02	30.60	30.91	3263700
2005-02-10	31.02	31.55	30.26	30.79	3006200
2005-02-11	30.89	32.70	30.82	32.54	5664400
2005-02-14	32.88	34.42	32.74	33.99	6720900
2005-02-15	33.83	34.98	33.47	34.36	10981900
2005-02-16	29.99	31.99	29.50	31.73	30056400
2005-02-17	31.78	31.98	31.05	31.26	7050400
2005-02-18	31.20	31.52	30.91	31.00	3489300
2005-02-22	30.53	31.14	30.30	30.46	4592300
2005-02-23	30.75	30.98	29.14	29.29	8776700
2005-02-24	29.54	30.03	28.85	29.87	7853200
2005-02-25	29.92	30.27	29.40	29.82	3503500
2005-02-28	29.87	30.36	29.51	30.01	4826800
2005-03-01	29.77	30.09	29.17	29.53	4926100
2005-03-02	29.20	30.33	29.13	29.82	4016000
2005-03-03	29.96	30.04	29.34	29.78	3677600
2005-03-04	30.00	30.66	29.80	30.32	3581400
2005-03-07	30.50	31.37	30.40	30.77	4282700
2005-03-08	30.69	30.95	30.25	30.27	3017100
2005-03-09	30.28	30.66	30.03	30.13	2990400
2005-03-10	29.91	30.20	28.90	29.66	6565900
2005-03-11	29.71	29.78	28.70	28.71	5529200
2005-03-14	28.97	28.99	28.27	28.75	4677000
2005-03-15	28.80	28.80	28.02	28.03	4683200
2005-03-16	28.10	28.64	27.74	27.94	4021600
2005-03-17	28.02	28.36	27.72	27.90	3849900
2005-03-18	28.00	28.04	27.26	28.00	6637300
2005-03-21	26.90	27.28	26.46	26.97	12758700
2005-03-22	27.15	27.27	26.51	26.56	5161200
2005-03-23	26.69	27.28	26.59	26.86	6861800
2005-03-24	27.40	28.43	27.36	27.94	9435900
2005-03-28	27.90	28.01	27.36	27.38	4291700
2005-03-29	27.29	27.37	26.28	26.34	5783500
2005-03-30	26.65	27.68	26.50	27.68	5103500
2005-03-31	27.91	27.95	27.51	27.66	4552400
2005-04-01	27.77	28.00	27.18	27.25	3392900
2005-04-04	26.83	27.76	26.50	27.63	4606300
2005-04-05	27.74	27.83	27.06	27.21	3809600
2005-04-06	28.18	28.93	28.05	28.45	11323900
2005-04-07	28.50	29.31	28.29	29.16	5175600
2005-04-08	29.31	29.40	28.53	28.56	6195500
2005-04-11	28.65	29.04	28.45	28.53	3904000
2005-04-12	28.53	28.86	28.10	28.84	3713000
2005-04-13	29.11	29.16	27.76	27.93	4329100
2005-04-14	28.00	28.33	27.14	27.34	3641700
2005-04-15	26.79	26.80	25.55	25.91	8354200
2005-04-18	25.91	26.19	25.55	25.98	3844800
2005-04-19	26.62	27.70	26.53	27.03	6243700
2005-04-20	27.20	27.35	26.23	26.35	4266800
2005-04-21	26.68	27.41	26.36	27.25	4804800
2005-04-22	27.20	27.33	26.32	26.57	3576400
2005-04-25	27.32	27.45	27.00	27.29	3170500
2005-04-26	27.04	27.41	26.64	26.70	3481200
2005-04-27	26.62	27.05	26.08	26.88	4340500
2005-04-28	26.80	26.80	26.28	26.37	4355400
2005-04-29	26.54	26.88	25.88	26.67	3939000
2005-05-02	26.54	27.35	26.54	26.98	3242100
2005-05-03	26.76	27.22	26.72	26.91	3523200
2005-05-04	27.02	27.81	27.02	27.81	4511600
2005-05-05	27.80	27.95	27.53	27.75	4016900
2005-05-06	28.00	28.23	27.39	28.18	4223300
2005-05-09	28.17	28.26	27.80	28.23	2447900
2005-05-10	28.19	28.22	27.34	27.51	3142700
2005-05-11	27.59	28.07	27.18	27.70	3272300
2005-05-12	28.29	28.88	28.09	28.67	7032900
2005-05-13	28.98	29.69	28.40	29.30	6932600
2005-05-16	29.25	29.52	29.05	29.41	2116000
2005-05-17	29.40	29.57	28.84	29.54	4025500
2005-05-18	29.78	29.84	29.25	29.80	3610600
2005-05-19	29.80	29.97	29.38	29.97	3667900
2005-05-20	30.00	30.06	29.47	30.04	3531000
2005-05-23	30.04	30.60	29.81	30.47	3701100
2005-05-24	30.35	30.49	30.20	30.40	6510300
2005-05-25	29.33	29.57	28.62	28.92	14258900
2005-05-26	29.12	29.39	28.83	28.95	5298700
2005-05-27	28.95	29.18	28.66	28.94	2791000
2005-05-31	28.99	29.10	28.49	28.76	3378700
2005-06-01	28.78	29.99	28.70	29.24	5369700
2005-06-02	29.16	29.54	29.12	29.33	2367600
2005-06-03	29.13	29.28	28.59	28.77	2759700
2005-06-06	28.75	29.26	28.59	29.17	2925100
2005-06-07	29.11	29.94	28.96	29.04	4867100
2005-06-08	29.04	29.75	29.04	29.20	2633500
2005-06-09	29.24	29.80	29.16	29.62	3863200
2005-06-10	29.51	29.67	29.03	29.43	2989400
2005-06-13	29.35	29.94	29.27	29.89	2752500
2005-06-14	29.89	30.13	29.51	29.71	3409100
2005-06-15	29.83	29.99	29.02	29.80	2862600
2005-06-16	29.60	30.10	29.52	30.02	3203800
2005-06-17	30.24	30.30	30.00	30.04	5686900
2005-06-20	29.83	30.16	29.67	30.03	2542000
2005-06-21	29.91	30.29	29.72	29.99	3515000
2005-06-22	30.25	30.46	29.47	29.82	4267000
2005-06-23	29.79	30.13	29.29	29.49	4877000
2005-06-24	29.19	29.35	28.76	29.03	5547100
2005-06-27	28.84	29.20	28.77	29.05	2649000
2005-06-28	29.35	29.36	28.82	29.01	3129500
2005-06-29	28.91	29.02	28.50	28.71	3554300
2005-06-30	28.96	29.15	28.27	28.27	3390900
2005-07-01	28.00	28.35	27.87	28.18	2921700
2005-07-05	27.94	28.60	27.93	28.54	2494900
2005-07-06	28.37	28.61	27.50	27.55	5869200
2005-07-07	27.24	27.67	27.05	27.48	3289700
2005-07-08	27.46	27.88	27.19	27.81	3372300
2005-07-11	27.79	28.06	27.51	27.95	2762700
2005-07-12	28.00	28.65	27.74	28.62	4063600
2005-07-13	28.45	28.89	28.37	28.59	4060700
2005-07-14	28.76	28.97	28.55	28.87	2925000
2005-07-15	28.92	29.20	28.86	29.00	6989500
2005-07-18	28.82	29.00	28.66	28.69	6243500
2005-07-19	28.79	28.86	28.20	28.53	4782400
2005-07-20	28.39	28.46	28.15	28.35	4722000
2005-07-21	27.87	28.00	26.81	26.99	7620500
2005-07-22	27.11	27.51	27.06	27.37	3297300
2005-07-25	27.36	27.50	26.83	27.06	4967800
2005-07-26	27.19	27.23	26.57	26.70	5465600
2005-07-27	26.61	26.70	26.30	26.60	5538400
2005-07-28	25.76	26.54	25.67	26.16	9338700
2005-07-29	26.15	26.20	25.50	25.51	6666200
2005-08-01	25.85	26.53	25.59	26.01	8501700
2005-08-02	26.20	26.36	25.59	25.91	4904900
2005-08-03	25.75	25.87	24.85	25.23	11361700
2005-08-04	25.60	26.41	25.20	25.50	13837900
2005-08-05	24.45	25.58	23.87	24.56	21642300
2005-08-08	24.56	24.56	23.65	23.74	7537000
2005-08-09	23.93	24.00	23.13	23.31	6137100
2005-08-10	23.37	23.41	22.67	22.77	8641700
2005-08-11	22.74	23.12	22.61	22.80	6057800
2005-08-12	22.70	23.19	22.64	23.17	10913600
2005-08-15	23.04	23.93	22.99	23.93	9198700
2005-08-16	23.86	24.00	23.60	23.69	8756200
2005-08-17	23.82	24.55	23.72	24.52	13210800
2005-08-18	25.67	25.75	24.92	25.10	17072300
2005-08-19	25.01	25.09	24.56	24.63	4717400
2005-08-22	24.80	24.83	23.60	23.71	6539200
2005-08-23	23.62	23.85	23.46	23.68	4315200
2005-08-24	23.67	23.86	23.37	23.39	4589600
2005-08-25	23.40	23.77	23.39	23.73	3707900
2005-08-26	23.69	23.90	23.12	23.80	6853800
2005-08-29	23.57	24.21	23.57	23.86	4105400
2005-08-30	23.82	23.84	23.13	23.40	7048100
2005-08-31	23.37	23.74	23.31	23.73	5606900
2005-09-01	23.66	23.94	23.45	23.47	4013500
2005-09-02	23.48	23.57	23.28	23.39	2506400
2005-09-06	23.43	23.56	23.28	23.53	4456600
2005-09-07	23.41	23.67	23.40	23.60	4944800
2005-09-08	23.57	23.59	23.12	23.20	3259000
2005-09-09	23.20	23.61	23.14	23.32	3567100
2005-09-12	23.31	23.42	23.13	23.25	3070600
2005-09-13	23.26	23.30	22.98	23.05	3984600
2005-09-14	22.97	23.12	22.77	22.95	3781300
2005-09-15	22.91	23.02	22.50	22.93	5398100
2005-09-16	22.90	23.86	22.88	23.86	7653100
2005-09-19	23.70	24.60	23.66	24.17	6570300
2005-09-20	24.33	24.67	24.13	24.15	5340500
2005-09-21	24.11	24.25	23.57	23.71	3691000
2005-09-22	23.58	24.23	23.33	24.14	5235900
2005-09-23	24.05	24.42	23.84	24.29	5002600
2005-09-26	24.35	24.53	23.97	24.19	3426400
2005-09-27	24.07	24.10	23.80	23.94	2779500
2005-09-28	23.90	23.95	23.32	23.59	3517000
2005-09-29	23.54	23.70	23.23	23.65	4345600
2005-09-30	23.51	23.87	23.39	23.74	3261900
2005-10-03	23.69	23.85	23.40	23.75	3021300
2005-10-04	23.60	24.10	23.03	23.08	4229300
2005-10-05	23.10	23.31	22.86	22.92	2651700
2005-10-06	22.82	23.56	22.79	23.10	4095000
2005-10-07	23.22	23.61	23.08	23.56	3254200
2005-10-10	23.50	23.88	23.39	23.56	3414700
2005-10-11	23.54	23.80	23.15	23.67	3574900
2005-10-12	23.59	23.71	23.20	23.23	3361700
2005-10-13	23.07	24.50	22.97	24.26	5773000
2005-10-14	24.11	25.48	24.02	25.12	6904200
2005-10-17	24.97	26.19	24.78	26.11	6866700
2005-10-18	26.00	26.12	25.65	25.79	3513700
2005-10-19	25.64	26.25	25.06	26.25	4657100
2005-10-20	26.50	26.55	25.78	25.98	4128300
2005-10-21	26.20	26.73	25.75	26.50	6174300
2005-10-24	26.43	26.85	26.26	26.85	3802300
2005-10-25	26.67	26.93	25.85	26.09	4149100
2005-10-26	25.86	26.36	25.56	25.74	3120600
2005-10-27	25.68	25.98	25.44	25.55	3199900
2005-10-28	26.12	27.27	26.10	27.12	6304700
2005-10-31	27.17	27.50	27.07	27.33	3579600
2005-11-01	27.05	27.32	26.86	26.92	3028300
2005-11-02	26.90	28.13	26.80	28.10	4774800
2005-11-03	28.25	28.41	27.86	28.24	4457000
2005-11-04	28.00	28.37	27.79	28.05	4031600
2005-11-07	28.29	28.30	27.40	27.55	5483000
2005-11-08	27.46	27.93	27.18	27.82	2809600
2005-11-09	27.95	27.95	27.33	27.58	3421700
2005-11-10	27.36	27.41	26.94	27.23	5344700
2005-11-11	27.40	28.20	27.25	28.00	3967500
2005-11-14	27.97	28.48	27.91	28.30	4004200
2005-11-15	28.23	28.37	27.38	27.81	4265900
2005-11-16	27.77	28.39	27.75	28.25	4352300
2005-11-17	29.31	29.63	28.81	29.61	12049300
2005-11-18	29.85	29.85	28.78	28.86	6034700
2005-11-21	28.70	29.21	28.50	29.02	3472500
2005-11-22	28.83	29.12	28.68	28.77	3528200
2005-11-23	28.91	29.63	28.72	29.45	4217500
2005-11-25	29.33	29.48	29.21	29.27	810100
2005-11-28	29.25	29.55	29.18	29.46	2372700
2005-11-29	29.56	29.85	29.23	29.54	3714500
2005-11-30	29.62	29.74	28.89	29.12	3883500
2005-12-01	29.34	29.71	29.05	29.62	3890500
2005-12-02	29.55	29.71	29.30	29.41	3162000
2005-12-05	28.74	28.95	28.41	28.77	8047100
2005-12-06	28.80	29.70	28.77	29.35	3932300
2005-12-07	29.30	29.71	28.99	29.04	2977900
2005-12-08	29.15	29.50	29.00	29.11	2983000
2005-12-09	29.29	29.65	29.15	29.53	1968200
2005-12-12	29.81	29.81	29.38	29.54	2042700
2005-12-13	29.40	29.80	29.12	29.35	6024700
2005-12-14	29.28	30.22	29.25	29.83	4498900
2005-12-15	29.84	29.98	29.47	29.83	4848700
2005-12-16	29.76	30.10	29.61	29.86	5235000
2005-12-19	29.75	29.99	28.88	28.93	3803500
2005-12-20	28.90	28.95	27.81	28.00	8786100
2005-12-21	28.16	28.79	28.08	28.60	4966900
2005-12-22	28.79	28.85	28.25	28.37	4581800
2005-12-23	27.56	28.15	27.37	28.02	4573300
2005-12-27	28.05	28.65	27.75	27.84	4949200
2005-12-28	27.78	27.93	27.53	27.70	2105400
2005-12-29	27.58	27.84	27.35	27.50	2143100
2005-12-30	27.23	27.42	26.98	27.00	2396400
2006-01-03	27.20	28.12	27.13	27.91	3562700
2006-01-04	28.04	28.30	27.78	28.06	4213400
2006-01-05	28.00	28.32	27.84	28.21	3968900
2006-01-06	29.03	29.10	28.38	28.98	6480300
2006-01-09	28.97	29.32	28.77	29.04	3742400
2006-01-10	28.89	28.95	28.53	28.63	3099100
2006-01-11	28.65	30.44	28.60	30.44	9092000
2006-01-12	30.21	34.49	30.19	32.67	25511300
2006-01-13	31.85	32.34	31.62	32.12	6716600
2006-01-17	31.62	32.10	31.41	31.73	3824100
2006-01-18	31.56	31.65	30.77	31.37	6610500
2006-01-19	31.51	32.62	31.48	32.58	5959000
2006-01-20	32.43	32.84	31.14	31.14	4038700
2006-01-23	31.04	32.77	30.67	30.96	4972400
2006-01-24	30.92	31.10	30.17	30.39	5083200
2006-01-25	31.24	31.64	30.29	30.36	4211100
2006-01-26	30.66	30.89	30.37	30.48	2613800
2006-01-27	30.60	31.98	30.56	31.63	4418000
2006-01-30	31.62	32.17	31.10	31.90	4992600
2006-01-31	31.95	32.13	31.11	31.20	3360200
2006-02-01	31.00	31.80	30.93	31.39	2786400
2006-02-02	31.25	31.42	30.65	30.81	2170500
2006-02-03	30.60	31.41	30.57	31.14	3391700
2006-02-06	30.76	30.98	30.65	30.83	1917200
2006-02-07	30.81	31.25	30.59	30.85	2533300
2006-02-08	31.13	31.59	30.97	31.37	2692100
2006-02-09	31.29	32.18	31.29	31.40	3694600
2006-02-10	31.35	31.48	30.73	31.33	2721700
2006-02-13	31.33	31.76	31.08	31.43	2034100
2006-02-14	31.67	31.68	30.90	31.40	2124000
2006-02-15	31.27	31.88	30.20	31.16	8938200
2006-02-16	34.02	34.49	32.97	33.58	15153300
2006-02-17	33.34	33.58	32.85	33.04	4934800
2006-02-21	33.03	33.39	32.45	32.93	3355000
2006-02-22	32.99	34.01	32.60	33.45	3938300
2006-02-23	33.27	33.38	32.50	32.54	2761600
2006-02-24	32.47	32.80	32.05	32.57	3105300
2006-02-27	32.66	33.66	32.49	33.50	3435000
2006-02-28	33.39	33.96	32.89	33.16	3675500
2006-03-01	33.13	34.27	33.09	34.19	3619800
2006-03-02	34.00	35.00	33.80	34.21	4504300
2006-03-03	33.86	34.90	33.78	33.86	2794500
2006-03-06	33.85	34.58	33.48	33.67	2872300
2006-03-07	33.42	33.63	33.21	33.31	2636700
2006-03-08	33.20	33.73	32.93	33.49	2451200
2006-03-09	33.65	34.06	33.12	33.14	3039100
2006-03-10	33.22	33.57	32.70	33.18	2086500
2006-03-13	33.14	33.79	32.55	33.08	3156700
2006-03-14	32.93	33.94	32.87	33.89	3524500
2006-03-15	34.12	34.50	33.95	34.24	4138300
2006-03-16	34.49	35.00	34.46	34.51	4193700
2006-03-17	34.81	35.67	34.50	35.05	6446100
2006-03-20	35.11	35.43	34.85	34.92	2565900
2006-03-21	34.81	35.67	34.50	34.54	3728600
2006-03-22	34.46	35.01	34.28	34.85	2818100
2006-03-23	35.29	35.43	34.90	35.12	5070500
2006-03-24	35.10	35.25	34.65	34.98	2319500
2006-03-27	34.81	35.45	34.65	35.05	2547100
2006-03-28	35.00	35.38	34.65	34.85	3060600
2006-03-29	35.02	36.02	34.70	35.62	4188100
2006-03-30	35.76	36.94	35.55	36.19	6510700
2006-03-31	36.80	36.96	36.00	36.03	3871800
2006-04-03	36.42	36.75	35.97	36.07	3701500
2006-04-04	36.03	36.33	35.80	36.00	2809400
2006-04-05	36.10	37.35	35.88	37.07	7121500
2006-04-06	37.00	37.65	36.94	37.23	3567200
2006-04-07	37.29	37.54	36.55	36.70	5935500
2006-04-10	36.85	37.10	36.45	36.52	2606000
2006-04-11	36.68	36.98	36.17	36.43	1881200
2006-04-12	36.14	36.23	35.75	35.93	3103100
2006-04-13	35.88	37.64	35.88	37.25	4186600
2006-04-17	37.50	37.58	36.38	36.77	2965700
2006-04-18	36.97	38.12	36.90	37.76	3878900
2006-04-19	37.75	38.07	37.30	37.79	2675800
2006-04-20	37.89	38.50	37.69	37.76	2160400
2006-04-21	37.83	38.12	36.50	36.91	4671200
2006-04-24	36.91	37.28	36.38	37.19	2293000
2006-04-25	37.18	37.36	36.06	36.96	2655200
2006-04-26	36.93	37.26	36.56	37.06	2359000
2006-04-27	37.01	37.98	36.59	37.25	3611300
2006-04-28	37.21	37.35	36.72	37.07	2037100
2006-05-01	37.22	37.67	36.14	36.36	3775800
2006-05-02	36.52	36.61	35.69	35.74	3883800
2006-05-03	35.73	36.33	35.41	35.97	3061900
2006-05-04	35.90	37.10	35.90	37.00	5012700
2006-05-05	37.03	37.64	36.96	37.58	3307100
2006-05-08	37.53	37.60	36.85	37.18	2859100
2006-05-09	37.28	37.35	36.82	37.02	1653800
2006-05-10	36.97	37.09	35.77	36.19	2789500
2006-05-11	35.95	36.15	34.52	34.86	4618600
2006-05-12	34.75	34.78	33.40	33.78	6728200
2006-05-15	33.55	33.85	32.85	33.31	4197700
2006-05-16	33.21	33.69	32.44	32.58	3959300
2006-05-17	32.36	32.94	32.14	32.77	5240800
2006-05-18	32.99	33.31	32.71	32.90	4083700
2006-05-19	33.34	34.16	33.00	33.79	7512100
2006-05-22	33.61	34.97	33.52	33.94	8366300
2006-05-23	34.52	34.62	33.41	33.53	5807500
2006-05-24	33.39	34.27	32.63	33.48	7962100
2006-05-25	32.78	33.51	31.26	33.36	13372100
2006-05-26	33.41	34.02	33.12	33.84	5369100
2006-05-30	33.58	33.65	32.31	32.33	3168400
2006-05-31	32.44	32.84	31.98	32.00	6041300
2006-06-01	31.90	32.53	31.76	32.50	4179100
2006-06-02	32.90	32.90	32.09	32.35	3705400
2006-06-05	32.23	32.38	31.62	31.69	3358800
2006-06-06	31.79	31.80	30.94	31.17	4301600
2006-06-07	31.29	31.60	31.15	31.29	3483600
2006-06-08	31.11	31.68	30.19	31.05	6980400
2006-06-09	31.03	32.42	31.02	31.79	5671600
2006-06-12	31.84	31.98	31.11	31.30	2943700
2006-06-13	31.34	32.41	31.27	32.18	6560300
2006-06-14	32.25	33.24	32.18	33.17	5435500
2006-06-15	33.50	34.75	33.36	34.69	6375400
2006-06-16	34.63	34.98	34.13	34.53	5125300
2006-06-19	34.68	34.70	33.79	34.17	2973900
2006-06-20	34.40	34.53	34.04	34.14	2355800
2006-06-21	34.05	35.60	33.99	34.86	3425300
2006-06-22	34.79	35.07	34.48	34.97	3076300
2006-06-23	34.83	35.44	34.78	34.86	3392700
2006-06-26	34.98	35.06	34.55	34.61	2408000
2006-06-27	34.60	35.00	33.80	33.93	3537800
2006-06-28	33.83	33.98	33.35	33.86	3270900
2006-06-29	34.10	35.39	33.85	35.34	3549400
2006-06-30	35.48	35.91	35.21	35.30	3376600
2006-07-03	35.52	35.76	35.05	35.12	1159800
2006-07-05	34.88	34.93	34.14	34.18	3753600
2006-07-06	34.30	34.80	34.07	34.64	2516600
2006-07-07	34.55	34.56	32.98	33.16	5307055
2006-07-10	33.20	33.36	31.34	31.47	6034054
2006-07-11	31.45	31.52	30.31	30.73	8494090
2006-07-12	30.00	30.03	27.26	28.60	18213346
2006-07-13	28.17	29.27	27.71	27.94	11751504
2006-07-14	27.68	27.93	26.54	26.92	8106313
2006-07-17	26.10	27.26	25.85	27.09	7390763
2006-07-18	28.70	28.78	27.16	28.13	12049542
2006-07-19	28.16	29.52	28.08	29.39	7219995
2006-07-20	30.25	31.10	29.62	29.74	9685078
2006-07-21	29.52	29.89	28.66	28.83	6004490
2006-07-24	28.90	30.55	28.86	29.93	4803159
2006-07-25	30.04	30.53	29.68	30.31	3420279
2006-07-26	30.23	30.90	29.78	30.14	3031172
2006-07-27	30.21	30.25	29.13	29.22	3254966
2006-07-28	29.29	29.97	29.20	29.83	2652286
2006-07-31	29.93	30.01	29.37	29.65	2791314
2006-08-01	29.51	29.60	28.65	29.31	3831976
2006-08-02	29.30	30.14	29.07	29.86	3542456
2006-08-03	29.59	30.57	29.50	30.15	2916446
2006-08-04	30.44	30.81	29.60	30.09	3196665
2006-08-07	30.09	30.09	29.27	29.33	2562312
2006-08-08	29.55	29.64	28.69	28.99	3577591
2006-08-09	29.50	29.95	28.88	29.00	2668735
2006-08-10	29.04	29.47	28.86	29.16	1867824
2006-08-11	28.99	29.49	28.68	29.33	2619395
2006-08-14	29.70	30.46	29.69	29.97	3278666
2006-08-15	30.75	31.74	30.56	31.70	4046754
2006-08-16	32.00	32.70	31.57	32.39	7012430
2006-08-17	32.20	32.87	31.78	32.34	6345181
2006-08-18	32.40	34.09	32.28	33.91	5438962
2006-08-21	33.65	33.89	32.99	33.24	2453120
2006-08-22	33.10	34.71	33.10	34.25	4296988
2006-08-23	34.35	34.74	33.79	33.99	3934838
2006-08-24	34.21	34.50	33.49	34.03	2595796
2006-08-25	33.87	34.50	33.56	33.87	2510194
2006-08-28	33.77	34.45	33.74	34.20	2048360
2006-08-29	34.07	34.46	33.84	34.38	3617453
2006-08-30	34.28	34.70	34.00	34.35	2512753
2006-08-31	34.40	34.81	34.19	34.24	3537151
2006-09-01	34.50	34.74	34.37	34.38	2523975
2006-09-05	34.33	34.52	33.97	34.41	3128692
2006-09-06	34.29	34.30	33.70	33.77	3625201
2006-09-07	33.60	34.24	33.21	33.28	3253882
2006-09-08	33.21	34.22	32.98	33.98	2899019
2006-09-11	33.56	33.89	33.13	33.68	3423992
2006-09-12	33.53	34.16	33.10	33.94	3960949
2006-09-13	33.80	34.24	33.43	33.66	4510100
2006-09-14	33.42	34.52	33.40	34.25	3244461
2006-09-15	34.47	34.64	33.67	33.77	5974334
2006-09-18	33.65	35.24	33.54	35.02	4768850
2006-09-19	35.20	36.58	35.18	35.99	6785307
2006-09-20	36.18	37.01	36.09	36.63	4754018
2006-09-21	36.66	37.18	36.08	36.26	4750435
2006-09-22	36.15	36.31	35.40	35.98	3331684
2006-09-25	36.10	37.16	35.69	36.89	3102082
2006-09-26	36.75	37.23	36.45	37.01	3352644
2006-09-27	36.89	37.50	36.39	36.65	2656971
2006-09-28	36.82	37.47	36.55	37.47	2692082
2006-09-29	37.32	37.46	36.94	37.01	2696800
2006-10-02	36.82	37.84	36.80	36.85	3742209
2006-10-03	36.83	37.53	36.47	37.40	2526021
2006-10-04	37.20	38.20	37.15	38.16	2791739
2006-10-05	38.00	38.16	37.50	37.63	2605171
2006-10-06	37.19	37.35	36.57	36.88	3529426
2006-10-09	36.76	37.88	36.63	37.76	3051655
2006-10-10	37.85	38.43	37.69	38.23	3094728
2006-10-11	37.98	38.75	37.78	38.48	2997701
2006-10-12	38.51	38.70	37.70	38.41	3928292
2006-10-13	38.23	39.59	38.15	39.57	3526696
2006-10-16	39.03	39.73	39.01	39.63	2564087
2006-10-17	39.35	39.45	37.88	38.33	3955900
2006-10-18	37.85	38.18	37.54	37.84	3906500
2006-10-19	37.55	38.20	37.32	37.68	2943167
2006-10-20	37.81	37.89	37.37	37.49	3307108
2006-10-23	37.35	38.30	37.00	37.39	2933798
2006-10-24	37.46	37.53	35.52	36.70	3215581
2006-10-25	36.86	37.06	36.48	36.99	2143867
2006-10-26	36.79	37.81	36.78	37.42	2582192
2006-10-27	37.44	37.49	35.76	35.78	3784003
2006-10-30	35.66	37.14	35.51	36.96	3370554
2006-10-31	37.10	37.12	36.30	36.50	2720007
2006-11-01	36.59	36.80	35.74	36.01	1893305
2006-11-02	36.05	36.14	35.45	35.54	2495308
2006-11-03	35.61	36.11	35.44	36.00	3243552
2006-11-06	36.22	36.99	36.06	36.44	2180804
2006-11-07	36.41	37.26	36.20	36.71	2672835
2006-11-08	36.71	36.93	36.33	36.62	2109650
2006-11-09	36.91	37.20	36.04	36.17	4170894
2006-11-10	36.11	36.97	36.03	36.90	3483303
2006-11-13	37.07	37.75	36.94	37.52	2867538
2006-11-14	37.43	38.39	37.41	38.03	4914265
2006-11-15	38.28	38.50	37.68	38.00	6358291
2006-11-16	37.96	40.34	37.83	39.96	9641610
2006-11-17	39.76	40.05	39.40	39.96	4247089
2006-11-20	39.33	40.34	39.24	39.98	4215007
2006-11-21	40.05	41.09	40.05	40.99	5914187
2006-11-22	41.12	41.31	40.53	41.28	2895866
2006-11-24	40.59	41.34	40.59	40.96	943394
2006-11-27	40.62	40.89	39.17	39.43	4237631
2006-11-28	39.19	39.80	38.84	39.69	3835230
2006-11-29	39.75	39.91	39.31	39.80	3119833
2006-11-30	39.75	40.00	38.95	39.28	3544668
2006-12-01	39.10	39.34	38.26	38.52	3012306
2006-12-04	38.83	39.85	38.64	39.39	3593391
2006-12-05	39.34	39.63	38.87	39.54	2794185
2006-12-06	39.39	39.50	38.70	38.92	3089620
2006-12-07	39.16	39.75	38.92	39.33	3798888
2006-12-08	39.03	39.99	38.89	39.49	3359920
2006-12-11	39.51	39.90	39.11	39.39	2308895
2006-12-12	39.52	39.88	39.11	39.58	3413568
2006-12-13	39.90	39.90	38.78	39.05	2601593
2006-12-14	39.10	40.50	39.08	40.06	4715534
2006-12-15	40.50	41.31	40.10	41.00	7246920
2006-12-18	40.97	41.56	40.57	40.65	4105899
2006-12-19	40.28	40.85	39.70	40.59	3467499
2006-12-20	40.65	40.99	40.24	40.24	2764168
2006-12-21	40.39	40.81	39.73	40.09	2251311
2006-12-22	39.99	40.09	39.50	39.57	2994969
2006-12-26	39.41	40.10	39.32	39.96	1362992
2006-12-27	40.37	40.60	39.84	39.86	1807479
2006-12-28	39.70	40.00	39.44	39.80	1679103
2006-12-29	39.58	40.13	39.22	39.28	2186162
2007-01-03	39.50	40.89	38.91	39.95	5806951
2007-01-04	39.93	40.00	38.90	39.57	5144686
2007-01-05	39.57	39.65	38.76	39.07	3969300
2007-01-08	39.65	40.70	39.35	40.23	5274021
2007-01-09	40.30	40.43	39.60	39.74	4264848
2007-01-10	39.36	39.95	39.05	39.73	2943624
2007-01-11	39.76	40.78	39.76	40.06	4112259
2007-01-12	39.86	40.15	39.55	39.80	3445971
2007-01-16	39.94	40.11	39.35	39.83	3602080
2007-01-17	39.79	39.94	38.61	38.89	5357132
2007-01-18	38.77	38.79	37.64	37.71	7065310
2007-01-19	37.50	37.71	36.75	37.06	7430902
2007-01-22	37.02	37.06	36.28	36.50	5873032
2007-01-23	36.65	37.78	36.40	37.20	6445852
2007-01-24	37.26	38.11	37.26	37.64	4351662
2007-01-25	37.57	38.16	36.99	37.24	4764204
2007-01-26	37.19	37.28	36.44	36.73	3883104
2007-01-29	36.60	37.26	36.20	36.91	3208781
2007-01-30	37.12	37.83	36.51	37.68	6538250
2007-01-31	37.76	37.85	36.94	37.60	3683099
2007-02-01	37.90	38.47	37.03	37.31	4071383
2007-02-02	37.46	37.50	36.87	37.33	3011923
2007-02-05	37.17	37.70	36.79	37.52	3731042
2007-02-06	37.62	37.70	36.61	37.12	3458418
2007-02-07	37.34	38.19	37.22	38.12	4143698
2007-02-08	38.20	38.38	37.68	38.24	3283578
2007-02-09	38.40	38.49	37.56	37.70	2521927
2007-02-12	37.71	37.99	37.51	37.76	2629185
2007-02-13	37.79	37.91	37.19	37.34	3928392
2007-02-14	37.40	38.50	37.05	38.41	6180689
2007-02-15	38.53	40.42	38.53	40.30	13994603
2007-02-16	40.11	40.33	39.74	40.01	4303327
2007-02-20	40.01	40.49	39.76	40.49	5210334
2007-02-21	40.20	40.62	39.83	40.10	4629375
2007-02-22	40.18	40.37	39.41	39.88	3439555
2007-02-23	39.92	40.35	39.68	40.09	3888066
2007-02-26	40.35	40.40	39.43	39.65	4059230
2007-02-27	39.27	39.27	37.75	37.75	5766911
2007-02-28	38.04	38.89	37.50	38.67	6623010
2007-03-01	37.75	38.67	37.18	38.15	4150304
2007-03-02	37.95	38.26	37.32	37.32	3566766
2007-03-05	37.05	37.43	36.77	36.80	3797229
2007-03-06	37.04	37.63	36.81	37.31	3618168
2007-03-07	37.02	37.22	36.42	36.47	4835890
2007-03-08	36.95	38.24	36.85	37.72	5267256
2007-03-09	37.98	38.02	37.25	37.69	3215612
2007-03-12	37.60	38.54	37.60	38.23	4772119
2007-03-13	37.77	38.09	36.13	36.16	8106400
2007-03-14	36.40	36.53	35.44	36.30	8376798
2007-03-15	36.16	36.62	36.16	36.55	4850886
2007-03-16	36.55	36.77	36.16	36.72	4952257
2007-03-19	36.87	36.94	35.96	36.37	4677269
2007-03-20	36.38	36.94	36.30	36.82	3576232
2007-03-21	36.91	37.98	36.38	37.98	6394451
2007-03-22	38.20	38.20	37.46	37.65	3193948
2007-03-23	38.31	38.80	38.09	38.13	5734709
2007-03-26	38.13	38.53	37.74	38.52	2748280
2007-03-27	38.34	38.44	37.75	38.02	3588812
2007-03-28	37.81	37.93	36.38	36.42	6852988
2007-03-29	36.61	36.83	36.10	36.39	4861897
2007-03-30	36.50	36.77	36.21	36.52	4618167
2007-04-02	36.48	36.58	35.23	35.91	5258327
2007-04-03	36.00	36.67	35.62	36.42	5818867
2007-04-04	36.34	36.59	36.12	36.25	3147733
2007-04-05	36.18	36.51	35.70	36.51	3076738
2007-04-09	36.73	36.73	36.00	36.07	3987580
2007-04-10	35.99	36.00	34.91	35.62	7792458
2007-04-11	35.62	35.69	35.10	35.17	3847240
2007-04-12	34.86	35.92	34.69	35.59	4917279
2007-04-13	35.66	36.01	35.16	35.91	3804561
2007-04-16	36.02	36.46	35.62	35.83	2928320
2007-04-17	35.78	35.98	35.15	35.35	3973513
2007-04-18	35.13	35.78	34.91	35.47	3551690
2007-04-19	35.07	35.60	34.89	35.19	4127229
2007-04-20	35.72	35.72	34.71	34.93	6414082
2007-04-23	35.19	35.46	34.90	35.25	4171119
2007-04-24	35.27	36.05	35.15	35.65	6623525
2007-04-25	35.80	36.17	35.38	36.12	5818118
2007-04-26	35.78	37.33	35.60	37.24	8342720
2007-04-27	37.00	37.82	37.00	37.81	7434140
2007-04-30	37.80	38.01	37.16	37.21	4354040
2007-05-01	37.16	37.58	36.70	37.08	2988983
2007-05-02	37.00	38.09	36.99	37.80	3626066
2007-05-03	37.91	38.65	37.90	38.42	4171229
2007-05-04	38.70	38.70	37.80	38.16	2958686
2007-05-07	38.12	38.25	37.76	37.91	2472629
2007-05-08	37.74	38.75	37.58	38.57	3719728
2007-05-09	38.25	38.69	37.96	38.52	2841334
2007-05-10	38.30	38.39	38.01	38.23	5564814
2007-05-11	38.11	39.08	38.04	39.05	4431814
2007-05-14	38.92	39.05	38.18	38.68	4075526
2007-05-15	38.20	38.55	37.41	37.48	4290360
2007-05-16	37.83	37.83	37.09	37.39	5119438
2007-05-17	37.50	37.58	37.00	37.13	4155546
2007-05-18	37.33	38.09	37.09	37.99	3677391
2007-05-21	38.07	38.49	37.70	38.21	2439797
2007-05-22	38.00	38.23	37.42	37.84	3256274
2007-05-23	37.88	38.35	37.46	38.06	14162080
2007-05-24	31.97	34.15	31.52	31.76	43649857
2007-05-25	32.01	32.45	31.57	31.80	11077120
2007-05-29	31.82	31.92	31.20	31.36	10583016
2007-05-30	31.18	31.51	30.74	31.48	8520013
2007-05-31	31.61	32.30	31.55	32.16	9056211
2007-06-01	32.44	32.44	30.61	30.74	15064117
2007-06-04	31.11	31.31	30.67	31.20	10901662
2007-06-05	31.10	31.76	30.84	31.75	9899658
2007-06-06	31.50	31.68	31.05	31.25	7497219
2007-06-07	31.05	31.13	30.50	30.54	8309496
2007-06-08	30.50	31.75	30.46	31.47	7971834
2007-06-11	31.28	31.60	30.96	31.23	4346959
2007-06-12	31.00	31.07	30.55	30.58	6137410
2007-06-13	30.82	30.97	30.40	30.86	6543611
2007-06-14	30.81	31.62	30.64	31.21	5700346
2007-06-15	31.61	31.95	31.13	31.89	6619130
2007-06-18	31.83	32.13	31.62	31.91	8855682
2007-06-19	31.96	33.84	31.91	33.21	13223931
2007-06-20	33.25	33.59	32.01	32.03	10518515
2007-06-21	32.12	32.43	31.15	32.40	12810085
2007-06-22	32.19	32.19	31.11	31.20	8829476
2007-06-25	31.13	31.68	31.00	31.28	6705361
2007-06-26	31.54	31.60	30.77	30.98	6507518
2007-06-27	30.60	31.60	30.54	31.53	5273523
2007-06-28	30.38	30.70	30.12	30.25	14888593
2007-06-29	29.98	30.27	29.02	29.19	15211513
2007-07-02	29.50	29.50	28.76	28.91	11160341
2007-07-03	29.04	29.06	28.50	28.68	5972690
2007-07-05	28.83	29.26	28.68	28.98	9471827
2007-07-06	29.23	29.95	28.94	29.62	11252872
2007-07-09	29.62	29.63	29.26	29.31	7694534
2007-07-10	29.11	30.22	29.04	29.58	11835149
2007-07-11	29.61	30.00	29.20	29.25	7644200
2007-07-12	29.41	30.03	29.25	30.00	6964022
2007-07-13	30.00	30.02	29.50	29.86	5830821
2007-07-16	29.89	30.00	29.43	29.48	5135619
2007-07-17	29.69	30.80	29.58	30.42	10754032
2007-07-18	30.60	31.47	30.28	31.23	11460296
2007-07-19	31.53	32.84	31.50	32.66	13585303
2007-07-20	32.69	32.69	31.76	31.84	8592998
2007-07-23	32.14	32.16	31.25	31.39	6288705
2007-07-24	31.37	31.63	30.76	30.85	7190222
2007-07-25	31.05	31.38	30.33	31.09	9672359
2007-07-26	30.32	30.88	29.52	30.35	10009844
2007-07-27	30.32	30.36	29.14	29.24	10937929
2007-07-30	29.10	30.25	29.00	29.92	7832576
2007-07-31	29.91	30.03	28.25	28.34	13345634
2007-08-01	28.34	29.40	27.89	29.09	10255490
2007-08-02	29.16	29.27	28.31	28.71	18406595
2007-08-03	24.57	24.78	22.63	22.97	47634825
2007-08-06	23.06	23.38	22.51	23.18	14587982
2007-08-07	23.23	24.69	22.90	24.63	11279245
2007-08-08	24.83	25.43	24.05	24.54	13614928
2007-08-09	24.04	24.95	23.30	23.40	10770568
2007-08-10	23.24	24.10	23.10	23.46	14078537
2007-08-13	23.55	24.44	23.18	24.15	9510548
2007-08-14	24.12	24.25	23.20	23.43	5159513
2007-08-15	23.95	24.75	23.51	24.16	13437959
2007-08-16	26.00	26.45	24.76	25.27	27224053
2007-08-17	25.84	26.38	25.39	25.98	13345310
2007-08-20	25.75	26.21	25.19	25.62	7336792
2007-08-21	25.33	26.08	25.28	25.99	7301229
2007-08-22	26.30	27.72	26.20	27.45	17158825
2007-08-23	27.61	27.70	26.79	27.34	6299302
2007-08-24	27.22	28.20	27.22	28.09	6124379
2007-08-27	28.10	28.66	27.74	28.40	7381364
2007-08-28	28.10	28.49	27.59	27.69	6721900
2007-08-29	28.01	28.45	27.59	28.39	4553941
2007-08-30	28.29	28.58	27.92	28.17	4370831
2007-08-31	28.33	28.44	27.68	27.86	5896222
2007-09-04	27.66	28.50	27.66	28.22	5055573
2007-09-05	28.20	28.32	27.75	28.22	5183555
2007-09-06	28.32	28.78	28.02	28.27	5988787
2007-09-07	27.95	27.99	26.75	27.12	5874754
2007-09-10	27.30	27.55	26.62	27.14	4645819
2007-09-11	27.20	27.98	27.18	27.75	4665884
2007-09-12	27.56	27.69	26.75	27.04	5361652
2007-09-13	27.36	27.49	26.89	27.32	4015115
2007-09-14	27.04	27.10	26.77	26.98	6024602
2007-09-17	26.81	26.99	26.50	26.66	6624642
2007-09-18	26.77	27.45	26.27	27.41	8117799
2007-09-19	27.28	27.58	26.92	27.02	7866214
2007-09-20	26.86	27.24	26.67	26.75	7580577
2007-09-21	27.14	27.19	26.53	26.94	8375467
2007-09-24	27.01	27.75	26.94	27.27	6419555
2007-09-25	27.02	27.31	26.78	26.90	6684939
2007-09-26	27.00	27.24	26.64	27.13	6936385
2007-09-27	27.20	28.06	26.87	27.62	8894534
2007-09-28	27.51	27.61	26.72	26.91	9179611
2007-10-01	27.05	27.10	26.48	26.71	7428333
2007-10-02	26.52	26.71	26.29	26.38	8767960
2007-10-03	26.14	27.00	26.10	26.33	12076375
2007-10-04	26.05	26.23	25.39	25.91	17173252
2007-10-05	25.96	26.94	25.83	26.69	10747100
2007-10-08	26.56	27.37	26.41	27.12	4954195
2007-10-09	27.07	27.61	26.95	27.56	6072481
2007-10-10	27.47	28.35	27.16	28.18	8034583
2007-10-11	28.27	29.40	28.27	28.53	14842182
2007-10-12	28.71	28.97	28.16	28.70	6729822
2007-10-15	28.76	29.68	28.50	29.54	10012807
2007-10-16	29.37	29.97	28.86	29.18	9689362
2007-10-17	29.68	29.68	28.57	29.60	15628363
2007-10-18	29.62	30.10	29.35	29.98	8575207
2007-10-19	29.98	30.00	29.22	29.38	7060380
2007-10-22	29.30	30.34	28.56	30.07	8202071
2007-10-23	30.25	32.11	30.25	32.04	11867279
2007-10-24	31.70	31.74	30.02	31.56	10724737
2007-10-25	32.05	32.38	30.42	30.58	10451673
2007-10-26	31.05	31.85	31.00	31.49	8250126
2007-10-29	30.91	31.00	29.92	30.77	9153103
2007-10-30	30.77	30.98	30.45	30.81	4666615
2007-10-31	31.29	31.67	30.85	31.49	9007702
2007-11-01	31.15	32.08	30.76	30.85	7424365
2007-11-02	31.24	31.28	29.55	30.14	11538275
2007-11-05	29.54	30.07	29.10	29.71	5811039
2007-11-06	29.86	30.28	29.71	29.98	3988954
2007-11-07	29.57	29.69	29.08	29.14	9278662
2007-11-08	28.88	28.91	26.43	27.54	19564723
2007-11-09	27.00	27.29	26.63	26.88	15927555
2007-11-12	26.70	26.99	25.90	26.11	8212831
2007-11-13	26.42	26.99	26.11	26.95	12804666
2007-11-14	27.25	27.71	26.37	26.61	18673979
2007-11-15	26.63	26.94	25.74	26.20	23144173
2007-11-16	26.20	26.20	24.70	25.92	15041656
2007-11-19	25.76	26.24	25.24	25.47	8836138
2007-11-20	25.52	26.27	24.62	24.90	12206357
2007-11-21	24.59	24.90	23.88	24.44	6268348
2007-11-23	24.66	24.81	24.34	24.81	1790578
2007-11-26	24.65	24.78	23.86	23.90	6073065
2007-11-27	24.07	24.77	23.95	24.16	6414767
2007-11-28	24.55	25.64	24.34	25.43	8786234
2007-11-29	25.30	25.47	24.87	25.15	4011835
2007-11-30	25.35	25.49	24.43	24.71	6227740
2007-12-03	24.55	25.00	24.49	24.67	3771501
2007-12-04	24.30	24.89	24.16	24.76	5360235
2007-12-05	24.95	26.01	24.84	25.29	6629553
2007-12-06	25.20	26.17	25.20	26.07	5136377
2007-12-07	26.17	26.66	26.17	26.51	5944815
2007-12-10	26.69	27.03	26.03	27.02	5447542
2007-12-11	26.95	27.45	26.32	26.32	8372747
2007-12-12	27.10	27.26	25.90	26.48	6884898
2007-12-13	26.42	26.70	25.93	26.22	4161615
2007-12-14	26.04	26.04	25.50	25.57	4394152
2007-12-17	25.40	25.67	25.29	25.31	5035214
2007-12-18	25.60	25.72	24.76	25.24	3349892
2007-12-19	25.16	25.37	24.68	24.91	4268239
2007-12-20	25.20	25.23	24.76	25.03	4778262
2007-12-21	25.24	25.64	25.00	25.64	8871727
2007-12-24	25.61	26.30	25.56	25.77	1232014
2007-12-26	25.60	25.76	25.56	25.69	2325293
2007-12-27	25.50	25.62	25.20	25.32	2806405
2007-12-28	25.62	25.62	24.86	25.32	3220144
2007-12-31	25.14	25.19	24.66	24.96	4771189
2008-01-02	25.11	25.22	24.30	24.62	9882617
2008-01-03	24.63	25.37	24.62	25.05	8442481
2008-01-04	25.27	25.27	24.34	24.39	9930531
2008-01-07	23.81	24.00	22.50	22.91	11762088
2008-01-08	22.89	23.36	22.24	22.28	7055084
2008-01-09	22.25	23.40	22.25	22.92	9415413
2008-01-10	22.79	23.23	22.43	22.86	6731504
2008-01-11	22.61	23.44	22.61	22.88	7483494
2008-01-14	23.46	23.79	23.01	23.49	5393674
2008-01-15	22.89	23.39	22.44	22.56	5937540
2008-01-16	22.40	22.96	22.19	22.20	8338629
2008-01-17	22.06	22.83	21.73	21.94	8165125
2008-01-18	21.70	22.50	21.70	22.05	7052322
2008-01-22	20.79	21.58	20.61	21.14	8424740
2008-01-23	20.30	21.14	19.58	20.38	14710124
2008-01-24	20.27	22.67	20.27	22.20	9940072
2008-01-25	22.86	23.25	22.04	22.23	7150423
2008-01-28	22.35	23.07	22.07	22.83	6902142
2008-01-29	23.06	23.23	22.55	23.03	5372879
2008-01-30	23.00	23.89	22.79	23.17	5359567
2008-01-31	22.91	23.72	22.80	23.22	6792512
2008-02-01	23.37	23.93	22.95	23.78	5708481
2008-02-04	24.00	24.03	23.30	23.51	4622293
2008-02-05	22.78	23.11	22.47	22.52	5007682
2008-02-06	22.71	22.77	21.55	21.61	5591803
2008-02-07	21.51	22.26	20.10	21.84	9878484
2008-02-08	21.70	22.71	21.63	22.47	6967227
2008-02-11	22.40	22.69	21.98	22.19	5973929
2008-02-12	22.41	22.41	21.31	21.53	8367186
2008-02-13	22.19	23.39	21.81	23.04	12040896
2008-02-14	22.65	22.66	21.62	21.69	15753986
2008-02-15	21.63	21.77	21.11	21.40	6203555
2008-02-19	21.74	22.15	21.29	21.31	6372201
2008-02-20	21.29	21.63	21.28	21.44	6377820
2008-02-21	21.59	22.06	21.44	21.51	6074591
2008-02-22	21.66	22.10	21.43	22.10	5132314
2008-02-25	22.09	23.09	22.05	22.88	10345135
2008-02-26	22.87	23.54	22.52	23.13	5929536
2008-02-27	22.96	24.00	22.87	23.63	6346363
2008-02-28	23.56	23.56	22.49	22.58	9567321
2008-02-29	22.19	22.24	21.37	21.62	9588981
2008-03-03	21.61	22.96	21.61	22.52	9065056
2008-03-04	22.00	22.55	21.93	22.52	9247173
2008-03-05	22.60	23.00	22.50	22.98	8313019
2008-03-06	23.00	23.16	22.34	22.43	8505836
2008-03-07	22.30	23.34	22.05	22.50	7876565
2008-03-10	22.60	22.72	21.31	21.50	10478306
2008-03-11	21.90	22.24	21.15	22.20	13039694
2008-03-12	21.81	22.27	21.30	21.36	10916617
2008-03-13	21.33	21.87	20.15	21.72	10636409
2008-03-14	21.88	22.18	20.84	21.08	9838157
2008-03-17	20.91	21.09	20.37	20.70	7495451
2008-03-18	20.98	21.21	20.12	20.84	8703247
2008-03-19	21.00	21.09	19.45	19.49	14541239
2008-03-20	19.55	19.75	19.00	19.75	12925372
2008-03-24	19.77	20.94	19.76	20.90	10619361
2008-03-25	20.87	21.49	20.80	20.95	6187537
2008-03-26	20.81	20.91	20.54	20.72	4130516
2008-03-27	20.56	20.56	19.90	20.11	9763783
2008-03-28	20.30	20.60	20.05	20.12	5357699
2008-03-31	19.87	20.41	19.81	20.05	5351564
2008-04-01	20.37	21.08	20.25	20.90	5557380
2008-04-02	21.00	21.89	20.73	21.63	8247548
2008-04-03	21.56	22.20	21.48	22.01	6182868
2008-04-04	22.11	22.95	21.49	22.43	13052438
2008-04-07	22.50	22.57	21.73	22.26	7032324
2008-04-08	22.10	22.31	21.60	21.65	5784259
2008-04-09	21.39	21.66	21.06	21.20	7653035
2008-04-10	21.35	22.25	21.18	21.96	6766867
2008-04-11	21.86	22.22	21.51	21.70	5545238
2008-04-14	21.61	22.11	21.49	21.75	4391767
2008-04-15	21.70	21.75	21.14	21.36	7378976
2008-04-16	21.57	21.88	21.14	21.82	6968216
2008-04-17	21.97	22.11	21.67	21.91	3891360
2008-04-18	22.44	23.16	22.26	22.89	10127471
2008-04-21	22.78	23.38	22.61	23.24	8227572
2008-04-22	23.14	23.17	21.99	22.16	7802883
2008-04-23	22.55	23.08	22.14	23.07	11252451
2008-04-24	23.06	23.84	22.69	23.52	9129569
2008-04-25	23.50	23.70	22.97	23.44	6276451
2008-04-28	23.50	23.91	23.31	23.67	6448012
2008-04-29	23.51	24.07	23.36	24.06	6446551
2008-04-30	23.95	24.58	23.93	24.20	12585150
2008-05-01	24.38	25.02	24.25	24.97	13662837
2008-05-02	25.24	25.34	24.50	24.87	6530003
2008-05-05	24.95	25.36	24.75	25.27	6807252
2008-05-06	25.08	25.97	25.02	25.72	7528090
2008-05-07	25.56	25.98	25.21	25.34	6373199
2008-05-08	25.65	26.47	25.54	26.03	9047027
2008-05-09	25.93	26.55	25.80	26.30	6373485
2008-05-12	26.29	26.43	25.29	25.65	8400255
2008-05-13	25.69	25.87	24.98	25.82	8783336
2008-05-14	25.91	26.92	25.82	26.58	9923415
2008-05-15	26.66	27.16	26.36	27.13	6115156
2008-05-16	27.24	27.43	26.80	27.31	5225842
2008-05-19	27.35	27.49	26.12	26.38	7056569
2008-05-20	26.19	26.44	25.79	26.33	6231746
2008-05-21	26.40	26.77	25.54	25.79	11782812
2008-05-22	23.35	24.86	23.31	24.60	22405513
2008-05-23	24.31	24.31	23.67	23.77	11697566
2008-05-27	23.80	24.00	23.58	23.92	7931569
2008-05-28	23.96	24.12	23.83	23.99	7255028
2008-05-29	23.91	24.63	23.85	24.34	7092341
2008-05-30	24.50	24.56	24.11	24.38	5261790
2008-06-02	24.23	24.36	23.48	23.79	8833388
2008-06-03	23.84	24.61	23.74	23.96	9519761
2008-06-04	23.48	24.03	22.90	23.59	14000244
2008-06-05	23.64	24.40	23.59	24.12	41274723
2008-06-06	23.97	24.35	23.63	23.74	8049083
2008-06-09	23.78	24.07	23.39	23.99	7072224
2008-06-10	23.75	23.98	23.47	23.53	7584742
2008-06-11	23.60	23.65	23.00	23.01	6635734
2008-06-12	23.11	23.53	23.01	23.46	9454791
2008-06-13	23.68	24.12	23.46	24.12	7864394
2008-06-16	23.79	24.19	23.73	23.81	10178998
2008-06-17	24.05	24.15	23.80	23.99	6260417
2008-06-18	23.74	23.91	23.41	23.66	6663339
2008-06-19	23.78	23.99	23.26	23.95	7138421
2008-06-20	23.71	23.86	23.20	23.30	6007061
2008-06-23	23.31	23.56	22.75	22.88	7002338
2008-06-24	22.86	23.27	22.53	22.99	6071284
2008-06-25	23.06	23.27	22.73	22.91	7906948
2008-06-26	22.70	22.87	21.98	22.11	6956651
2008-06-27	22.09	22.33	21.76	22.11	9677414
2008-06-30	21.93	22.22	21.56	21.66	7885424
2008-07-01	21.52	22.08	21.32	22.08	7778508
2008-07-02	22.07	22.32	21.76	21.99	7165085
2008-07-03	21.87	22.28	21.70	21.94	4624666
2008-07-07	22.90	23.44	22.54	23.15	15375230
2008-07-08	23.00	23.55	22.61	23.55	10951548
2008-07-09	23.55	23.82	22.49	22.52	13535769
2008-07-10	22.52	22.78	21.64	22.06	12661664
2008-07-11	22.03	22.37	21.53	21.94	6154492
2008-07-14	22.50	22.50	21.65	21.88	6531776
2008-07-15	21.74	22.52	21.54	22.07	9164305
2008-07-16	22.27	22.71	21.82	22.64	6362044
2008-07-17	22.67	23.51	22.55	23.24	9264854
2008-07-18	23.04	23.72	22.89	23.19	7728589
2008-07-21	23.24	23.59	22.87	22.99	4909197
2008-07-22	23.16	23.56	22.68	23.55	4695333
2008-07-23	23.58	24.67	23.50	24.45	7578224
2008-07-24	24.19	24.35	23.69	23.69	5432232
2008-07-25	23.92	24.73	23.63	24.60	5783632
2008-07-28	25.06	25.25	24.50	24.57	5957074
2008-07-29	24.79	25.74	24.58	25.56	9681762
2008-07-30	25.48	25.99	25.12	25.26	7719228
2008-07-31	25.26	25.93	25.00	25.55	7054595
2008-08-01	25.46	25.55	24.65	25.25	4612547
2008-08-04	25.92	26.00	25.41	25.56	7888232
2008-08-05	25.92	26.04	25.54	25.96	6900448
2008-08-06	25.88	26.15	25.32	25.98	6331510
2008-08-07	25.75	26.41	25.43	26.04	6667937
2008-08-08	25.98	26.50	25.95	26.31	5455311
2008-08-11	26.21	26.78	25.91	26.42	7216470
2008-08-12	26.50	26.66	26.17	26.31	5563192
2008-08-13	26.03	26.16	25.40	25.69	10597616
2008-08-14	24.32	25.23	24.32	24.64	17729869
2008-08-15	24.84	24.91	24.32	24.68	10946611
2008-08-18	24.80	24.94	24.38	24.42	10877271
2008-08-19	24.65	24.66	24.16	24.31	10211712
2008-08-20	24.27	24.49	23.88	23.98	10319349
2008-08-21	23.84	24.15	23.69	24.01	7996711
2008-08-22	24.10	24.24	23.84	24.10	13156490
2008-08-25	23.92	24.59	23.74	24.04	6077493
2008-08-26	23.98	24.27	23.87	24.08	4732756
2008-08-27	24.02	25.65	24.02	25.55	12234490
2008-08-28	25.70	26.02	25.39	25.51	6810657
2008-08-29	25.30	25.55	25.00	25.48	6286774
2008-09-02	25.90	25.93	24.90	25.08	5274532
2008-09-03	25.10	25.22	24.41	25.14	8663783
2008-09-04	24.99	25.09	24.39	24.49	7438755
2008-09-05	24.50	24.63	24.04	24.40	7119332
2008-09-08	24.44	24.81	23.82	24.43	7892905
2008-09-09	24.57	24.61	23.42	23.53	8779543
2008-09-10	23.77	24.04	23.28	23.84	4952440
2008-09-11	23.79	24.03	23.38	23.99	6343735
2008-09-12	23.86	24.48	23.52	24.32	6374557
2008-09-15	23.75	24.37	23.25	23.33	6414132
2008-09-16	23.82	23.94	22.28	22.79	9415904
2008-09-17	22.38	22.75	21.75	21.80	8005366
2008-09-18	21.99	22.00	19.60	20.43	20307259
2008-09-19	21.57	21.60	19.64	21.12	20918963
2008-09-22	20.50	20.62	18.55	18.73	14466709
2008-09-23	18.66	19.32	17.94	18.13	12834183
2008-09-24	18.21	19.16	18.20	18.81	8787527
2008-09-25	19.02	19.42	18.48	18.82	7644631
2008-09-26	18.27	18.85	18.14	18.80	6349254
2008-09-29	18.59	18.83	16.87	16.90	13224252
2008-09-30	17.32	18.26	17.00	18.23	9450026
2008-10-01	18.00	18.14	17.45	17.69	5605095
2008-10-02	17.53	17.63	16.98	17.03	5684587
2008-10-03	17.22	17.31	15.94	16.04	8959568
2008-10-06	15.69	15.78	13.33	14.75	17984188
2008-10-07	14.93	15.01	12.79	12.95	21010054
2008-10-08	12.63	13.62	12.38	13.25	20456426
2008-10-09	13.41	14.10	13.25	13.40	14178834
2008-10-10	12.94	14.19	12.62	13.25	15701741
2008-10-13	14.00	14.95	13.84	14.92	9038112
2008-10-14	15.32	16.05	14.21	14.23	12994445
2008-10-15	13.71	13.72	12.43	12.43	12350920
2008-10-16	12.35	13.74	12.05	13.58	13955452
2008-10-17	13.22	14.05	12.81	13.14	11080757
2008-10-20	13.48	13.99	12.98	13.95	8206769
2008-10-21	13.81	13.90	13.00	13.00	6465038
2008-10-22	13.00	13.38	12.61	13.04	7737098
2008-10-23	12.92	13.10	11.65	12.43	12490766
2008-10-24	11.51	12.54	11.51	12.20	7083134
2008-10-27	12.08	12.57	11.52	11.79	8489198
2008-10-28	12.12	12.97	11.75	12.90	14608601
2008-10-29	12.98	14.19	12.65	13.48	12641329
2008-10-30	14.04	14.17	13.32	13.70	10554461
2008-10-31	13.74	13.83	13.33	13.53	8715483
2008-11-03	13.58	14.39	13.40	14.12	10036550
2008-11-04	14.19	14.27	13.60	13.93	8532776
2008-11-05	13.77	14.06	13.23	13.28	8018941
2008-11-06	13.06	13.51	12.36	12.48	10276499
2008-11-07	12.55	12.89	12.25	12.80	7222590
2008-11-10	13.12	13.12	12.23	12.44	6231542
2008-11-11	12.25	12.27	11.57	11.68	8214508
2008-11-12	11.51	11.62	10.39	10.39	13673495
2008-11-13	11.40	12.14	10.74	12.14	17330366
2008-11-14	11.81	12.78	11.48	12.30	14731644
2008-11-17	12.11	12.46	11.84	12.17	9556999
2008-11-18	12.24	12.99	12.24	12.74	11403369
2008-11-19	12.74	12.95	11.70	11.72	10055645
2008-11-20	11.55	13.03	11.27	12.03	19072497
2008-11-21	12.09	12.53	11.58	12.51	13864236
2008-11-24	12.63	13.25	12.25	13.08	13689201
2008-11-25	13.20	13.24	12.64	13.03	7313661
2008-11-26	12.86	13.45	12.83	13.45	6862525
2008-11-28	13.18	13.56	13.09	13.50	1908407
2008-12-01	13.13	13.22	12.20	12.21	6848583
2008-12-02	12.39	12.92	12.23	12.78	8061957
2008-12-03	12.44	13.20	12.31	13.18	7057009
2008-12-04	12.91	13.00	11.93	12.18	6442942
2008-12-05	12.02	12.93	11.66	12.87	7276485
2008-12-08	12.99	13.91	12.86	13.75	10834279
2008-12-09	13.70	14.34	13.48	13.87	10173153
2008-12-10	13.95	14.11	13.70	14.02	7076902
2008-12-11	13.85	14.24	13.28	13.51	6304933
2008-12-12	13.49	13.62	13.11	13.54	9070161
2008-12-15	13.54	13.77	13.09	13.56	7035815
2008-12-16	13.75	14.60	13.67	14.44	13452229
2008-12-17	14.13	14.27	13.55	13.97	11990962
2008-12-18	14.01	14.05	13.54	13.71	10359165
2008-12-19	13.83	14.02	13.50	13.60	7992939
2008-12-22	13.60	13.69	12.72	12.91	7455608
2008-12-23	12.91	13.37	12.91	13.06	4211006
2008-12-24	13.06	13.41	12.77	12.77	1810722
2008-12-26	12.79	12.95	12.50	12.59	2677968
2008-12-29	12.58	12.95	12.40	12.71	4185462
2008-12-30	12.88	13.43	12.73	13.39	5384059
2008-12-31	13.55	14.23	13.46	13.97	6482238
2009-01-02	14.01	14.83	13.85	14.77	5720851
2009-01-05	14.40	14.82	14.27	14.39	8802915
2009-01-06	14.20	14.76	13.93	14.64	10871976
2009-01-07	14.33	14.49	13.79	13.94	9483630
2009-01-08	14.17	15.15	13.97	15.11	10768642
2009-01-09	14.95	15.10	14.35	14.75	6256857
2009-01-12	14.33	14.46	13.89	14.18	8389935
2009-01-13	14.14	14.33	13.56	13.82	8099165
2009-01-14	13.78	14.12	13.57	13.81	6659189
2009-01-15	14.12	14.45	13.55	14.26	13014976
2009-01-16	14.40	14.99	14.23	14.92	10218059
2009-01-20	14.54	14.78	13.58	13.60	7578573
2009-01-21	13.82	14.10	13.50	14.01	6769418
2009-01-22	13.68	14.61	13.60	14.35	7156057
2009-01-23	14.08	15.69	13.85	15.32	14757132
2009-01-26	15.30	15.91	14.70	14.85	10679778
2009-01-27	14.93	15.53	14.85	15.40	7648482
2009-01-28	15.56	16.32	15.53	16.26	8422131
2009-01-29	16.00	16.28	15.84	15.94	6324679
2009-01-30	16.05	16.26	14.77	14.83	9407034
2009-02-02	14.77	15.37	14.34	15.19	12256045
2009-02-03	15.39	15.39	14.62	15.31	6041769
2009-02-04	15.23	15.70	14.97	15.05	8942038
2009-02-05	14.85	15.42	14.65	15.37	10442219
2009-02-06	15.25	16.26	15.21	16.14	9533599
2009-02-09	16.40	16.74	15.85	16.30	14212133
2009-02-10	15.97	16.30	14.77	14.93	16318156
2009-02-11	15.25	15.50	14.89	15.20	13088406
2009-02-12	14.10	16.70	14.07	16.40	31457583
2009-02-13	16.21	16.48	15.87	16.11	10119856
2009-02-17	15.67	15.92	15.36	15.59	8785577
2009-02-18	15.66	15.84	15.01	15.15	10059546
2009-02-19	15.34	15.35	14.44	14.45	10231406
2009-02-20	14.48	14.71	14.00	14.21	14018157
2009-02-23	14.25	14.29	13.00	13.04	16411828
2009-02-24	13.29	13.78	13.13	13.54	12522569
2009-02-25	13.32	14.06	13.26	13.71	14194863
2009-02-26	13.92	13.95	13.12	13.17	11805059
2009-02-27	12.86	13.86	12.84	13.44	10332099
2009-03-02	13.19	13.50	12.83	12.90	9991626
2009-03-03	13.35	13.62	12.96	13.31	9224823
2009-03-04	13.60	13.79	13.01	13.59	8991800
2009-03-05	13.33	13.62	13.03	13.07	10884380
2009-03-06	13.09	13.40	12.60	12.90	11576566
2009-03-09	12.72	13.20	12.39	12.52	10869545
2009-03-10	12.82	13.88	12.77	13.80	13244205
2009-03-11	13.81	14.70	13.75	14.56	12403931
2009-03-12	14.48	15.04	14.20	14.99	7182154
2009-03-13	15.02	15.31	14.73	15.05	6985471
2009-03-16	15.06	15.10	14.40	14.43	8196915
2009-03-17	14.53	14.85	14.23	14.85	11558237
2009-03-18	14.65	16.40	14.58	16.03	20601473
2009-03-19	16.13	16.19	15.58	15.66	10224191
2009-03-20	15.94	16.00	14.48	14.84	15678468
2009-03-23	15.23	16.08	14.69	16.01	15021532
2009-03-24	15.77	15.96	15.19	15.55	10508789
2009-03-25	15.83	15.90	14.72	15.26	9783213
2009-03-26	15.33	15.86	15.25	15.86	11483409
2009-03-27	15.63	15.63	15.04	15.09	7857982
2009-03-30	14.88	14.89	14.43	14.67	6448875
2009-03-31	14.73	15.16	14.65	14.84	6410169
2009-04-01	14.56	15.48	14.25	15.40	8403621
2009-04-02	15.70	16.03	15.55	15.70	9682138
2009-04-03	15.67	16.13	15.49	16.13	8700419
2009-04-06	15.94	15.97	15.16	15.57	8700503
2009-04-07	15.35	15.48	14.80	14.97	8382593
2009-04-08	15.30	16.79	15.26	16.63	21406112
2009-04-09	16.26	17.07	16.23	16.96	17230496
2009-04-13	16.61	16.90	16.31	16.72	7898370
2009-04-14	16.65	17.51	16.50	17.09	10895074
2009-04-15	17.44	17.49	16.93	17.44	12293389
2009-04-16	17.75	18.11	17.38	17.97	10155271
2009-04-17	17.85	17.98	17.43	17.59	7607201
2009-04-20	18.02	18.10	17.44	17.79	14154663
2009-04-21	17.82	18.40	17.68	18.04	12161183
2009-04-22	17.95	19.36	17.73	18.84	17558971
2009-04-23	18.48	18.71	18.03	18.36	13255032
2009-04-24	18.54	18.69	18.03	18.63	10166104
2009-04-27	18.16	18.47	17.88	17.95	8251673
2009-04-28	17.29	17.65	17.06	17.43	10485950
2009-04-29	17.50	18.35	17.44	17.97	14051839
2009-04-30	17.77	18.35	17.67	18.30	17824991
2009-05-01	18.20	18.68	17.76	18.40	9998300
2009-05-04	18.49	18.90	18.17	18.90	9039162
2009-05-05	18.73	18.90	18.10	18.33	7864068
2009-05-06	18.33	18.63	17.82	18.23	7171494
2009-05-07	18.29	18.39	17.26	17.39	11723159
2009-05-08	17.70	18.04	17.37	17.50	9601511
2009-05-11	17.22	17.28	16.82	16.93	7918307
2009-05-12	17.10	17.33	16.79	17.25	8383510
2009-05-13	16.81	17.26	16.81	17.06	8437815
2009-05-14	16.99	17.64	16.96	17.41	6876523
2009-05-15	17.43	17.92	17.27	17.57	6742007
2009-05-18	17.40	17.70	17.22	17.69	9667473
2009-05-19	17.52	18.48	17.35	18.07	9549042
2009-05-20	18.28	18.28	17.25	17.34	16293198
2009-05-21	16.77	18.19	16.71	17.88	30152534
2009-05-22	18.08	18.71	17.62	18.46	16018890
2009-05-26	18.35	19.99	18.32	19.93	19209439
2009-05-27	19.85	19.87	19.12	19.22	12341561
2009-05-28	19.36	19.43	18.41	18.95	13593428
2009-05-29	18.93	19.50	18.88	19.50	9810845
2009-06-01	20.03	20.95	19.74	20.69	15169019
2009-06-02	19.96	20.16	19.20	19.34	22082212
2009-06-03	19.07	19.18	18.41	18.57	14062540
2009-06-04	18.70	19.09	18.65	18.86	7322418
2009-06-05	19.00	19.13	18.27	18.82	8570591
2009-06-08	18.53	19.18	18.43	18.98	9871224
2009-06-09	19.04	19.70	19.00	19.50	8775999
2009-06-10	19.58	19.65	18.83	19.17	5786765
2009-06-11	19.29	20.23	19.20	19.92	10192043
2009-06-12	19.59	20.16	19.32	20.14	8988414
2009-06-15	19.81	20.14	19.49	19.82	8179380
2009-06-16	19.93	19.98	19.24	19.28	7133267
2009-06-17	19.30	19.61	18.84	19.13	6088082
2009-06-18	19.21	19.21	18.76	18.83	3841486
2009-06-19	19.00	19.57	18.92	19.55	9642301
2009-06-22	19.21	19.54	18.88	18.91	9506280
2009-06-23	19.03	19.05	18.42	18.79	7157237
2009-06-24	18.85	19.44	18.79	19.11	4406407
2009-06-25	18.92	19.50	18.87	19.44	3572504
2009-06-26	19.24	19.66	19.21	19.40	4614993
2009-06-29	19.39	19.93	19.30	19.78	4011076
2009-06-30	19.61	19.89	19.35	19.72	5544408
2009-07-01	19.90	19.95	19.56	19.79	5048607
2009-07-02	19.55	19.56	18.83	18.96	5884618
2009-07-06	18.81	19.15	18.43	18.85	5914885
2009-07-07	18.90	18.95	18.06	18.09	5947522
2009-07-08	18.17	18.53	17.86	18.39	8408351
2009-07-09	18.70	19.15	18.43	19.01	13844642
2009-07-10	18.85	19.34	18.80	19.21	7722226
2009-07-13	19.50	20.08	18.86	20.03	11780974
2009-07-14	19.82	20.13	19.67	20.05	6146356
2009-07-15	20.16	21.02	20.16	20.92	11709624
2009-07-16	20.96	21.50	20.80	21.46	8503319
2009-07-17	21.69	21.75	21.07	21.52	8609104
2009-07-20	21.64	21.73	21.03	21.32	9607390
2009-07-21	21.63	22.51	21.58	22.49	16723926
2009-07-22	22.41	22.80	22.14	22.37	8013283
2009-07-23	22.95	23.39	22.64	23.01	14092551
2009-07-24	22.62	23.03	22.47	22.99	5938719
2009-07-27	22.95	23.29	22.79	23.03	7831306
2009-07-28	22.84	23.60	22.77	23.56	7520355
2009-07-29	23.33	23.46	22.93	23.15	6123814
2009-07-30	23.29	23.88	22.94	23.05	6116247
2009-07-31	22.92	22.95	22.32	22.46	7843585
2009-08-03	22.79	22.85	22.33	22.51	7936519
2009-08-04	22.51	23.21	22.37	23.05	5368905
2009-08-05	23.00	23.27	22.56	22.89	5374337
2009-08-06	22.95	23.30	22.71	22.84	4007234
2009-08-07	23.21	23.30	22.69	23.07	3739457
2009-08-10	22.87	23.34	22.80	23.03	3498192
2009-08-11	22.82	23.31	22.70	23.17	4843667
2009-08-12	23.25	23.96	23.01	23.75	5282375
2009-08-13	23.82	24.19	23.46	24.07	4678366
2009-08-14	24.00	24.00	23.51	23.59	7113436
2009-08-17	23.11	23.28	22.47	22.54	7564901
2009-08-18	22.83	23.06	22.61	22.85	5825584
2009-08-19	23.06	23.39	22.61	22.89	14087383
2009-08-20	21.96	22.35	21.50	21.55	20584962
2009-08-21	21.76	21.99	21.29	21.98	14834764
2009-08-24	22.02	22.08	21.50	21.93	11543855
2009-08-25	22.05	22.42	21.71	21.92	8405275
2009-08-26	22.15	22.35	21.82	22.24	5089474
2009-08-27	22.40	23.12	22.06	23.04	8359487
2009-08-28	23.05	23.94	23.05	23.32	5578301
2009-08-31	23.35	23.35	22.60	22.75	6175965
2009-09-01	22.61	23.21	22.03	22.15	6068111
2009-09-02	22.02	22.64	22.02	22.34	3654313
2009-09-03	22.40	22.52	22.14	22.48	3917094
2009-09-04	22.50	23.36	22.47	23.33	5647290
2009-09-08	23.32	23.83	23.32	23.59	5727198
2009-09-09	23.47	23.96	23.34	23.81	3985628
2009-09-10	23.74	24.74	23.66	24.65	13576097
2009-09-11	24.71	24.71	24.25	24.28	12688471
2009-09-14	24.20	24.55	24.07	24.49	8255082
2009-09-15	24.33	24.93	24.31	24.72	7479828
2009-09-16	24.72	25.09	24.55	25.00	6019830
2009-09-17	24.67	24.98	24.43	24.75	8335090
2009-09-18	24.91	24.91	24.47	24.75	4894479
2009-09-21	25.39	25.89	25.31	25.63	7551293
2009-09-22	25.80	26.15	25.56	25.99	6626655
2009-09-23	26.02	26.95	25.96	26.27	8390883
2009-09-24	26.43	26.45	25.75	25.99	7417946
2009-09-25	25.75	26.11	25.75	25.94	6431824
2009-09-28	26.00	26.79	25.99	26.31	5426212
2009-09-29	26.36	26.57	26.01	26.15	5675133
2009-09-30	26.21	27.03	25.95	26.68	9131418
2009-10-01	26.59	26.78	25.96	26.04	7647378
2009-10-02	25.63	26.16	25.41	25.89	6881359
2009-10-05	26.94	27.08	26.33	26.80	12516362
2009-10-06	26.92	27.08	26.50	26.83	9782669
2009-10-07	26.70	26.96	25.97	26.44	9296621
2009-10-08	26.72	27.91	26.30	27.57	16261661
2009-10-09	27.99	29.10	27.74	28.84	13984303
2009-10-12	28.89	29.02	28.08	28.36	7542590
2009-10-13	28.36	29.18	28.12	28.99	9824861
2009-10-14	29.27	29.63	29.21	29.50	5518996
2009-10-15	29.29	29.49	28.85	29.28	6050610
2009-10-16	29.10	29.17	28.27	28.69	4519593
2009-10-19	28.67	29.14	28.61	28.99	4450156
2009-10-20	28.73	29.10	28.32	28.56	6889826
2009-10-21	28.44	29.16	28.34	28.54	4438685
2009-10-22	28.47	29.18	28.16	29.11	4263048
2009-10-23	29.16	29.35	28.60	28.75	5564150
2009-10-26	28.74	29.47	28.44	28.64	5838157
2009-10-27	28.69	29.07	27.80	27.90	6910196
2009-10-28	27.78	27.99	26.94	26.99	7956002
2009-10-29	27.22	27.94	27.04	27.69	6404826
2009-10-30	27.57	27.87	26.89	27.05	6005563
2009-11-02	27.01	27.84	27.01	27.60	5307974
2009-11-03	27.55	27.90	27.25	27.80	5160533
2009-11-04	27.74	28.22	27.56	27.66	5027951
2009-11-05	28.01	28.98	27.96	28.77	4725630
2009-11-06	28.73	28.94	28.15	28.38	3330001
2009-11-09	28.90	29.90	28.85	29.84	5761161
2009-11-10	29.88	30.14	29.15	29.32	5772625
2009-11-11	29.63	29.78	29.00	29.18	3923168
2009-11-12	29.18	29.31	28.84	28.90	4560311
2009-11-13	29.20	29.95	29.05	29.71	5051883
2009-11-16	29.96	30.20	29.56	29.66	6592973
2009-11-17	29.50	29.79	29.07	29.72	4510467
2009-11-18	29.58	29.68	28.95	29.62	8337672
2009-11-19	30.73	31.25	30.14	30.83	15310712
2009-11-20	30.50	30.62	30.01	30.44	5519631
2009-11-23	30.70	31.30	30.63	30.90	4477303
2009-11-24	30.76	31.09	30.48	30.94	5238442
2009-11-25	30.90	31.50	30.89	31.45	4656366
2009-11-27	30.41	31.05	30.11	30.83	2531671
2009-11-30	30.64	30.92	30.42	30.81	5413179
2009-12-01	30.93	31.80	30.93	31.65	9242258
2009-12-02	31.46	31.85	31.36	31.70	4814599
2009-12-03	31.51	31.86	31.51	31.51	4729264
2009-12-04	31.75	32.80	31.73	32.74	10911683
2009-12-07	32.62	33.29	32.30	33.09	8144209
2009-12-08	33.04	33.50	32.56	33.35	7662126
2009-12-09	33.14	33.82	33.01	33.67	7152002
2009-12-10	33.70	33.82	32.99	33.05	9181118
2009-12-11	33.24	33.50	32.65	32.91	7457013
2009-12-14	33.06	33.52	32.91	33.36	3841054
2009-12-15	33.15	33.58	33.03	33.54	3543515
2009-12-16	33.51	33.99	33.51	33.66	3462861
2009-12-17	33.38	34.00	33.13	33.83	5250970
2009-12-18	33.39	33.54	32.71	33.23	9321830
2009-12-21	33.31	33.98	33.29	33.53	4318359
2009-12-22	33.51	33.74	33.04	33.39	5399507
2009-12-23	33.37	33.89	33.31	33.85	2984666
2009-12-24	33.80	34.18	33.69	34.16	1436876
2009-12-28	34.15	34.39	33.84	34.01	2571931
2009-12-29	33.94	34.04	33.62	33.85	2422631
2009-12-30	33.67	34.57	33.66	34.54	3045831
2009-12-31	34.62	34.99	34.34	34.36	4306483
2010-01-04	34.59	34.87	34.00	34.19	5320088
2010-01-05	34.10	34.35	33.38	33.59	7933856
2010-01-06	33.47	33.99	33.10	33.35	5193893
2010-01-07	33.24	33.53	32.99	33.27	5373017
2010-01-08	33.12	33.59	32.78	33.54	4718348
2010-01-11	33.54	33.75	32.73	32.94	5529027
2010-01-12	32.80	33.02	32.05	32.45	7329590
2010-01-13	32.71	33.87	32.70	33.73	6934470
2010-01-14	33.63	34.25	33.60	33.65	5474484
2010-01-15	33.88	34.00	32.99	33.15	5337779
2010-01-19	33.16	33.84	33.16	33.30	5129365
2010-01-20	33.07	33.07	31.80	32.50	5545817
2010-01-21	32.38	33.04	31.62	31.78	9320419
2010-01-22	31.54	32.11	30.76	30.78	9246452
2010-01-25	31.02	31.42	30.58	30.93	5594809
2010-01-26	30.79	31.54	30.53	30.91	5227396
2010-01-27	30.68	31.21	30.31	30.93	5722509
2010-01-28	30.60	30.92	29.48	29.82	9192946
2010-01-29	29.96	30.28	28.92	29.13	8728503
2010-02-01	29.10	30.16	29.10	30.11	5679321
2010-02-02	30.14	31.13	30.00	30.97	8362925
2010-02-03	30.84	31.16	30.66	31.02	5400432
2010-02-04	30.74	30.95	29.84	29.89	8937424
2010-02-05	30.07	30.47	29.47	30.38	9856339
2010-02-08	30.50	31.07	30.20	30.52	5737980
2010-02-09	30.91	31.18	30.41	31.01	6610829
2010-02-10	30.89	31.10	30.53	30.76	4356553
2010-02-11	30.75	31.63	30.50	31.54	5711196
2010-02-12	31.08	31.61	30.79	31.46	4397367
2010-02-16	31.91	32.32	31.74	32.30	7300656
2010-02-17	32.30	32.31	31.70	32.08	11614730
2010-02-18	31.58	31.70	30.26	31.68	19886427
2010-02-19	31.47	31.86	31.00	31.29	10254137
2010-02-22	31.51	31.51	30.54	30.64	6246079
2010-02-23	30.41	30.55	29.62	29.90	7964570
2010-02-24	30.06	30.35	29.57	29.83	9370726
2010-02-25	29.35	30.16	29.20	30.01	7590829
2010-02-26	29.99	30.29	29.80	30.01	6076208
2010-03-01	30.27	31.52	30.12	31.46	9051341
2010-03-02	31.53	31.69	30.79	31.09	7709137
2010-03-03	31.26	32.01	30.99	31.24	7451836
2010-03-04	31.33	31.42	31.03	31.36	5097983
2010-03-05	31.47	32.23	31.47	32.05	6557681
2010-03-08	32.34	32.89	32.34	32.51	5319316
2010-03-09	32.25	32.86	32.21	32.55	4808228
2010-03-10	32.42	33.31	32.42	33.18	7204322
2010-03-11	33.15	33.34	32.88	33.32	5345759
2010-03-12	33.53	33.69	32.75	32.91	4583821
2010-03-15	33.27	33.30	32.55	32.82	3756066
2010-03-16	32.99	33.23	32.65	33.19	4010325
2010-03-17	32.75	33.40	32.75	33.04	5094872
2010-03-18	32.97	33.37	32.83	33.30	3209617
2010-03-19	33.34	33.58	32.16	32.46	8786507
2010-03-22	32.20	33.17	32.20	32.94	3625202
2010-03-23	32.96	32.98	32.43	32.74	5347666
2010-03-24	32.50	33.28	32.45	33.17	4908222
2010-03-25	33.50	33.51	32.61	32.62	6013779
2010-03-26	33.06	33.11	32.48	32.73	5679780
2010-03-29	32.94	33.19	32.42	32.54	3204536
2010-03-30	32.51	32.72	32.05	32.57	3747095
2010-03-31	32.25	32.84	32.25	32.54	3524440
2010-04-01	33.24	34.67	33.22	34.26	12611618
2010-04-05	34.33	34.91	34.19	34.77	5016145
2010-04-06	34.58	34.88	34.31	34.83	4068649
2010-04-07	34.72	35.59	34.65	35.12	8154790
2010-04-08	34.93	35.00	34.09	34.84	5252568
2010-04-09	34.90	35.53	34.87	35.53	6107499
2010-04-12	35.15	35.53	34.71	34.94	5231010
2010-04-13	34.70	35.03	34.55	34.69	3983211
2010-04-14	34.98	35.97	34.88	35.86	5129621
2010-04-15	35.77	36.00	35.63	35.67	4956765
2010-04-16	35.63	36.09	35.01	35.15	7605225
2010-04-19	34.96	35.39	34.20	34.79	4666528
2010-04-20	34.80	34.84	34.34	34.67	5718416
2010-04-21	34.70	35.31	34.51	35.19	5389061
2010-04-22	34.82	35.50	34.47	35.35	3592429
2010-04-23	35.22	36.28	35.15	36.17	5350356
2010-04-26	36.21	36.49	35.79	35.89	3894873
2010-04-27	35.60	35.90	34.59	34.85	5337830
2010-04-28	35.19	35.56	34.82	35.53	5745021
2010-04-29	35.55	36.25	35.29	35.84	6314004
2010-04-30	36.00	36.00	34.64	34.67	4173873
2010-05-03	34.75	35.13	34.70	34.88	4605679
2010-05-04	34.38	34.49	33.25	34.02	5445223
2010-05-05	33.87	34.19	33.47	34.07	4770713
2010-05-06	33.90	34.30	30.00	33.01	7345380
2010-05-07	32.75	32.95	30.85	31.47	11932735
2010-05-10	32.94	34.00	32.73	33.93	9181344
2010-05-11	33.65	34.08	33.31	33.46	5858556
2010-05-12	33.45	34.10	33.15	34.05	4380151
2010-05-13	33.50	34.35	33.49	33.70	3302124
2010-05-14	33.02	33.94	32.52	33.75	8527262
2010-05-17	33.84	34.25	33.27	33.96	6192381
2010-05-18	34.31	34.59	33.30	33.54	4543354
2010-05-19	33.33	34.01	33.13	33.55	4495635
2010-05-20	32.94	33.25	32.01	32.56	7142329
2010-05-21	31.81	32.97	31.80	32.83	9349523
2010-05-24	31.66	33.00	31.66	32.40	4436977
2010-05-25	31.66	33.17	31.07	33.09	8365258
2010-05-26	33.13	34.06	32.28	32.43	10610340
2010-05-27	35.43	38.65	35.18	38.17	27569248
2010-05-28	37.61	38.55	37.21	37.67	12367918
2010-06-01	37.00	38.62	37.00	37.62	13584412
2010-06-02	37.58	38.98	37.36	38.95	8257374
2010-06-03	39.00	39.41	38.32	38.88	10890523
2010-06-04	38.31	39.40	37.63	37.88	12272295
2010-06-07	38.25	38.92	36.93	37.03	10634043
2010-06-08	37.00	37.54	36.33	37.39	11203609
2010-06-09	37.64	38.96	37.39	37.51	8172050
2010-06-10	38.08	38.73	37.77	38.49	6615707
2010-06-11	37.91	40.09	37.91	39.99	12592644
2010-06-14	40.38	40.83	39.63	39.92	7654051
2010-06-15	39.95	41.45	39.95	41.38	9689754
2010-06-16	40.85	41.38	40.74	41.00	9675659
2010-06-17	41.17	41.79	40.75	41.78	7893364
2010-06-18	41.78	41.84	41.22	41.22	10262142
2010-06-21	41.66	41.87	40.22	40.53	7709722
2010-06-22	40.66	40.90	39.63	39.77	5098900
2010-06-23	39.77	40.41	39.40	40.10	5249610
2010-06-24	39.89	40.34	39.35	39.62	6383195
2010-06-25	39.73	40.08	38.87	39.76	7545678
2010-06-28	39.95	40.43	39.35	39.79	3808401
2010-06-29	39.16	39.24	37.67	37.99	6109212
2010-06-30	37.85	38.26	37.26	37.31	4388889
2010-07-01	37.60	38.29	36.80	38.11	8398121
2010-07-02	38.15	38.15	36.68	37.13	5209819
2010-07-06	37.64	37.85	36.66	37.12	5282483
2010-07-07	37.30	39.66	37.06	39.60	8004697
2010-07-08	39.89	39.99	38.28	38.89	7493798
2010-07-09	38.20	38.98	38.20	38.76	4688913
2010-07-12	38.81	39.48	38.25	38.96	4990528
2010-07-13	39.29	39.80	38.84	39.56	4909101
2010-07-14	39.68	40.95	39.59	40.32	5623124
2010-07-15	40.34	40.85	40.17	40.73	7184058
2010-07-16	40.70	40.90	40.13	40.50	8291258
2010-07-19	40.70	41.17	40.13	41.02	5331802
2010-07-20	40.19	41.41	39.76	41.41	5558390
2010-07-21	40.99	41.00	39.70	39.83	6132791
2010-07-22	40.48	41.99	40.46	41.97	6305630
2010-07-23	41.61	43.17	41.59	43.11	8214584
2010-07-26	42.89	44.18	42.66	44.03	6004271
2010-07-27	44.03	44.25	43.23	43.75	5255385
2010-07-28	43.65	43.86	42.82	43.17	3943344
2010-07-29	43.51	43.63	41.97	42.42	5743916
2010-07-30	42.00	42.53	41.69	42.30	4202980
2010-08-02	42.82	44.17	42.65	44.00	5498459
2010-08-03	44.00	44.24	43.00	43.87	6102155
2010-08-04	44.10	44.89	44.05	44.63	5212976
2010-08-05	44.39	44.45	43.34	43.72	5362888
2010-08-06	42.86	43.27	42.25	43.11	5623333
2010-08-09	43.35	43.55	42.71	42.91	4758862
2010-08-10	42.86	42.92	40.87	41.69	8815318
2010-08-11	40.85	41.34	40.01	41.17	7930584
2010-08-12	38.72	39.80	37.04	37.58	18266411
2010-08-13	37.83	39.07	37.58	38.14	11355111
2010-08-16	37.82	39.09	37.65	38.64	5943857
2010-08-17	38.99	39.46	38.59	38.65	6872145
2010-08-18	38.75	39.53	38.00	39.32	11026883
2010-08-19	38.43	40.94	38.38	40.70	22800898
2010-08-20	40.55	41.28	40.05	40.53	7319300
2010-08-23	40.80	41.68	40.10	40.45	6723725
2010-08-24	39.85	40.07	39.35	39.52	7460754
2010-08-25	39.26	39.66	38.90	39.30	6927313
2010-08-26	39.67	40.01	39.21	39.69	7169380
2010-08-27	40.00	41.65	39.61	41.45	10670975
2010-08-30	41.15	41.80	40.41	40.53	6596113
2010-08-31	40.25	40.67	39.95	40.38	5850104
2010-09-01	41.01	42.25	40.74	41.91	8600080
2010-09-02	42.27	43.21	41.87	43.07	6775466
2010-09-03	43.50	44.33	43.33	44.05	6518557
2010-09-07	43.74	45.00	43.74	44.78	7453198
2010-09-08	44.86	47.00	44.86	46.43	13707357
2010-09-09	47.06	47.89	46.28	46.33	7980804
2010-09-10	46.11	46.77	45.71	46.33	6295218
2010-09-13	46.96	48.22	46.86	48.10	8703441
2010-09-14	47.94	49.08	47.75	48.12	11001518
2010-09-15	48.08	49.56	47.82	49.30	13382459
2010-09-16	49.00	49.46	48.32	48.68	7910799
2010-09-17	49.02	49.15	48.47	49.04	8415534
2010-09-20	49.49	49.87	49.06	49.67	6432768
2010-09-21	49.73	49.78	47.92	48.20	10701372
2010-09-22	47.87	48.54	47.41	48.45	10101479
2010-09-23	48.18	48.94	47.84	48.29	7209954
2010-09-24	49.69	50.89	49.40	50.39	9249938
2010-09-27	50.17	50.29	49.02	49.39	5228453
2010-09-28	49.55	51.40	49.38	51.00	10050758
2010-09-29	50.78	51.30	50.10	50.81	6403039
2010-09-30	49.72	50.10	48.71	49.79	12333763
2010-10-01	49.58	50.10	48.47	48.64	10208297
2010-10-04	48.68	49.90	48.54	49.33	6730900
2010-10-05	50.00	51.27	49.74	50.92	7879479
2010-10-06	51.06	51.10	47.20	47.70	14809627
2010-10-07	48.00	48.65	46.87	48.28	9399726
2010-10-08	48.26	48.86	47.03	48.76	6403203
2010-10-11	48.84	48.89	47.89	48.04	4095331
2010-10-12	47.94	48.88	46.98	48.77	5440054
2010-10-13	49.30	49.77	49.03	49.62	6097797
2010-10-14	50.12	50.85	49.94	50.39	7833350
2010-10-15	51.01	51.03	49.82	50.33	6317934
2010-10-18	50.25	50.35	49.70	50.30	5189840
2010-10-19	49.56	51.77	49.00	51.00	10233588
2010-10-20	51.36	52.41	51.09	51.67	6098304
2010-10-21	52.32	52.37	50.00	50.96	5400382
2010-10-22	51.00	52.42	50.90	51.97	3763244
2010-10-25	52.24	52.71	51.67	51.90	3963747
2010-10-26	51.91	52.70	51.33	52.31	3757890
2010-10-27	52.49	53.66	52.32	53.08	4966339
2010-10-28	53.39	53.44	52.10	52.81	3655632
2010-10-29	52.63	53.60	52.56	53.25	3520670
2010-11-01	53.63	54.05	52.95	53.28	3942956
2010-11-02	53.57	54.19	53.46	53.60	2742252
2010-11-03	53.76	53.97	52.75	53.75	2762528
2010-11-04	54.36	55.46	54.23	54.93	6482713
2010-11-05	55.06	55.76	54.65	55.10	3774287
2010-11-08	55.10	56.00	54.86	55.97	4132833
2010-11-09	55.93	57.21	55.91	56.63	6169855
2010-11-10	56.83	57.96	56.00	56.90	6770768
2010-11-11	55.57	55.88	54.43	55.44	8450688
2010-11-12	55.11	55.50	52.95	54.11	7338566
2010-11-15	53.80	54.93	53.50	53.93	4927336
2010-11-16	53.95	54.77	52.31	52.69	9605596
2010-11-17	52.70	54.78	48.60	49.25	27717683
2010-11-18	52.58	53.57	51.48	53.12	19545069
2010-11-19	52.89	53.50	51.27	51.46	9498662
2010-11-22	50.92	52.78	50.90	52.22	6317658
2010-11-23	51.50	51.96	50.38	50.85	6353618
2010-11-24	51.36	51.61	50.82	51.39	6253060
2010-11-26	50.82	51.14	50.34	51.05	1754396
2010-11-29	50.45	51.15	50.11	50.93	4675326
2010-11-30	50.30	51.15	50.00	50.93	5336251
2010-12-01	51.51	52.29	51.49	52.19	6764047
2010-12-02	51.87	53.99	51.76	53.84	7409687
2010-12-03	53.59	54.57	53.38	54.07	4054608
2010-12-06	53.97	54.07	52.83	53.27	4667025
2010-12-07	53.84	54.33	53.20	53.63	5088779
2010-12-08	53.81	55.21	53.11	55.13	6076535
2010-12-09	55.25	55.37	54.29	54.55	4208502
2010-12-10	54.79	54.87	53.92	54.15	4999587
2010-12-13	55.06	56.55	54.96	55.58	8143238
2010-12-14	55.45	55.51	52.93	53.49	7712130
2010-12-15	53.44	53.89	52.43	52.67	5700544
2010-12-16	52.85	54.26	52.77	53.71	3625222
2010-12-17	53.63	54.06	53.18	53.80	6257672
2010-12-20	54.86	55.49	54.59	55.35	5071375
2010-12-21	55.72	56.00	55.08	55.31	3064609
2010-12-22	55.10	55.40	54.55	55.05	2172813
2010-12-23	54.91	55.10	54.57	54.79	1875503
2010-12-27	54.67	55.29	54.01	55.02	1284797
2010-12-28	55.08	55.23	54.30	54.71	1456528
2010-12-29	54.79	55.12	54.33	54.71	1375999
2010-12-30	54.66	55.07	54.33	54.90	1562735
2010-12-31	54.90	55.04	54.36	54.96	1807142
2011-01-03	55.52	57.51	55.27	57.41	7446299
2011-01-04	57.33	57.78	56.57	57.38	5877376
2011-01-05	57.03	58.12	56.61	57.87	3911648
2011-01-06	57.98	58.64	57.25	57.49	4680826
2011-01-07	57.27	57.75	56.34	57.20	4176172
2011-01-10	57.00	58.43	56.33	58.22	4508832
2011-01-11	58.78	58.80	57.49	58.28	4180951
2011-01-12	59.04	59.71	58.23	58.93	4552921
2011-01-13	58.79	59.03	58.38	58.62	3413327
2011-01-14	58.57	59.65	58.52	59.48	2862290
2011-01-18	59.38	59.79	58.65	58.99	2592638
2011-01-19	58.74	59.04	57.07	57.63	3859651
2011-01-20	55.69	56.80	55.25	56.22	6791441
2011-01-21	56.48	57.15	55.60	55.77	5404181
2011-01-24	55.73	56.05	54.96	55.55	4287719
2011-01-25	54.97	54.97	53.14	53.70	8146113
2011-01-26	53.83	55.40	53.71	55.17	4297982
2011-01-27	55.57	55.97	54.85	55.33	8511654
2011-01-28	55.24	55.85	53.51	54.03	4921898
2011-01-31	53.91	55.10	53.87	54.73	3955098
2011-02-01	55.21	56.80	54.92	56.52	4119465
2011-02-02	56.43	57.71	56.32	57.11	3810031
2011-02-03	57.14	57.61	56.37	57.01	2426810
2011-02-04	57.40	58.13	57.30	57.93	3336404
2011-02-07	58.59	59.48	58.39	58.64	3811257
2011-02-08	58.74	59.56	58.25	59.31	2845966
2011-02-09	59.11	59.99	58.51	59.77	4024302
2011-02-10	59.14	60.63	59.03	60.54	4867561
2011-02-11	60.37	61.02	59.32	60.60	4215796
2011-02-14	60.70	60.70	59.16	59.62	4160088
2011-02-15	59.38	59.51	58.29	58.44	4724701
2011-02-16	59.04	59.19	58.19	58.54	7933361
2011-02-17	54.27	55.10	52.22	54.77	30153160
2011-02-18	54.90	55.25	52.68	53.05	11238853
2011-02-22	52.22	52.36	51.20	51.84	10790044
2011-02-23	51.48	51.52	49.82	50.64	10526653
2011-02-24	50.45	51.04	50.29	50.84	9863311
2011-02-25	51.26	52.74	51.22	52.47	8850862
2011-02-28	52.41	52.64	51.04	51.66	6366390
2011-03-01	51.93	52.13	50.31	50.63	7077966
2011-03-02	50.48	52.06	50.44	51.08	4690405
2011-03-03	51.54	52.83	51.25	52.46	5331241
2011-03-04	52.47	52.68	51.38	52.05	3283044
2011-03-07	52.33	52.33	50.47	51.13	3481194
2011-03-08	51.20	51.95	50.56	51.65	2657668
2011-03-09	51.39	51.80	50.35	51.54	4032938
2011-03-10	48.75	48.75	46.57	48.41	24876175
2011-03-11	48.06	48.44	47.26	47.52	10582382
2011-03-14	47.10	47.80	46.32	46.38	10975930
2011-03-15	44.56	46.80	44.50	46.52	10953366
2011-03-16	46.15	47.44	45.93	46.77	9641746
2011-03-17	47.44	47.76	46.85	46.98	7853658
2011-03-18	47.52	48.70	47.29	48.69	12382425
2011-03-21	49.05	49.29	48.45	48.57	5465100
2011-03-22	48.75	48.84	47.72	48.11	3850604
2011-03-23	47.88	48.26	47.30	47.95	3940894
2011-03-24	48.35	49.04	47.74	48.95	4152598
2011-03-25	49.22	49.41	47.95	48.61	5067399
2011-03-28	48.81	48.82	47.50	47.62	3967779
2011-03-29	47.48	48.73	47.18	48.27	4278515
2011-03-30	48.60	48.64	47.52	48.01	5258057
2011-03-31	48.04	48.86	47.56	48.15	7751242
2011-04-01	48.39	48.97	48.00	48.20	6648727
2011-04-04	48.13	48.37	45.40	45.70	11265610
2011-04-05	45.89	46.37	45.56	46.05	7044675
2011-04-06	46.30	46.96	46.15	46.70	6142722
2011-04-07	46.57	47.25	46.32	46.67	4884429
2011-04-08	46.70	47.16	46.45	46.79	3908001
2011-04-11	46.66	47.16	46.23	47.13	4476896
2011-04-12	46.99	47.88	46.69	47.83	8036808
2011-04-13	48.22	49.07	47.96	48.58	8119503
2011-04-14	48.17	48.85	47.67	48.42	7170305
2011-04-15	48.42	48.99	48.14	48.56	8152143
2011-04-18	47.84	48.34	47.34	48.11	4887986
2011-04-19	48.09	48.10	47.04	47.50	5681818
2011-04-20	48.38	49.28	48.03	49.00	5312513
2011-04-21	49.35	51.36	49.27	51.02	10180074
2011-04-25	51.70	52.88	51.08	51.94	7676373
2011-04-26	52.07	52.88	51.86	52.28	4983739
2011-04-27	52.62	52.68	51.55	52.56	4131567
2011-04-28	52.34	52.64	51.30	52.41	5536527
2011-04-29	52.46	52.75	51.92	52.11	6397083
2011-05-02	52.52	52.60	51.53	51.70	4074454
2011-05-03	51.79	52.28	51.59	52.05	3555659
2011-05-04	51.90	52.20	51.02	51.88	4299505
2011-05-05	51.38	52.66	51.31	51.50	3100815
2011-05-06	51.97	53.63	51.86	53.30	5497911
2011-05-09	53.33	53.63	52.81	53.17	3309357
2011-05-10	53.50	54.37	53.24	54.21	4177269
2011-05-11	55.00	55.18	53.49	53.97	5176924
2011-05-12	53.79	54.98	53.68	53.99	4722164
2011-05-13	54.74	54.74	53.68	53.99	3180776
2011-05-16	53.67	54.08	52.99	53.10	3036640
2011-05-17	52.85	53.30	51.96	52.28	4469782
2011-05-18	52.38	54.03	52.02	53.61	2964528
2011-05-19	53.89	54.47	53.44	54.45	3581792
2011-05-20	54.37	54.48	53.61	53.70	4609222
2011-05-23	52.80	53.10	52.50	52.82	2877267
2011-05-24	52.77	52.87	51.38	51.47	6597082
2011-05-25	51.84	52.29	51.02	51.73	10396182
2011-05-26	53.19	56.49	52.90	55.31	18963800
2011-05-27	54.91	55.46	54.72	55.33	4947936
2011-05-31	55.72	55.88	54.36	54.77	5482977
2011-06-01	54.38	55.08	53.21	53.22	5217106
2011-06-02	53.04	54.09	52.91	53.31	3312848
2011-06-03	52.59	52.99	51.84	51.94	3938925
2011-06-06	51.64	51.69	50.13	50.39	7190604
2011-06-07	50.65	51.66	50.55	50.65	6531910
2011-06-08	50.45	50.77	49.54	49.98	4245766
2011-06-09	50.08	50.35	49.64	50.20	3588731
2011-06-10	49.73	50.27	48.95	49.01	4613522
2011-06-13	48.98	49.12	48.32	48.84	3750692
2011-06-14	49.27	50.14	49.19	49.87	4093654
2011-06-15	50.34	51.85	49.68	50.55	9083733
2011-06-16	50.52	51.21	49.01	49.65	5531360
2011-06-17	50.45	50.81	49.24	49.35	5970525
2011-06-20	49.18	49.92	49.09	49.71	3590682
2011-06-21	49.78	51.16	49.33	50.91	4573830
2011-06-22	50.51	51.50	50.03	50.71	4338287
2011-06-23	49.95	51.31	49.66	51.26	5731586
2011-06-24	50.86	51.07	49.15	49.22	10224909
2011-06-27	49.38	50.63	49.04	50.42	5372405
2011-06-28	50.54	51.23	50.43	50.72	4505386
2011-06-29	50.80	51.03	49.63	49.96	7026017
2011-06-30	50.36	53.30	50.04	52.78	14208781
2011-07-01	53.51	54.57	53.07	54.32	8717503
2011-07-05	54.13	54.32	53.46	53.94	4750316
2011-07-06	53.74	54.25	53.11	53.49	4151970
2011-07-07	53.95	54.18	53.00	53.90	4113877
2011-07-08	53.30	53.67	52.60	53.48	5155405
2011-07-11	53.05	53.94	52.15	52.56	5198777
2011-07-12	52.47	52.70	51.79	51.97	5297367
2011-07-13	52.49	52.75	51.16	51.23	5077344
2011-07-14	51.49	51.70	49.52	49.63	8459661
2011-07-15	49.90	50.78	49.84	50.66	5385748
2011-07-18	50.29	50.86	49.54	50.18	4939445
2011-07-19	50.65	51.99	50.55	51.80	4434075
2011-07-20	52.09	52.09	50.00	50.05	4962518
2011-07-21	50.15	50.58	48.96	49.75	4619204
2011-07-22	50.03	51.53	49.87	51.08	4971650
2011-07-25	50.58	51.04	49.75	49.80	4070000
2011-07-26	49.77	50.51	49.32	50.18	4808321
2011-07-27	49.62	49.74	47.17	47.28	9603880
2011-07-28	47.25	49.10	46.91	47.91	9168916
2011-07-29	47.31	48.32	46.90	47.52	5547302
2011-08-01	48.18	48.24	45.72	46.25	8155088
2011-08-02	45.72	46.06	44.82	44.94	10457587
2011-08-03	44.92	46.15	44.48	45.91	10773683
2011-08-04	45.31	45.31	43.31	43.33	8788423
2011-08-05	43.50	43.65	40.73	41.87	16454578
2011-08-08	40.45	41.17	39.20	39.31	15523786
2011-08-09	40.15	41.76	39.31	41.72	14055331
2011-08-10	40.95	42.77	40.25	40.96	11622148
2011-08-11	41.14	43.32	40.94	42.68	8742411
2011-08-12	42.90	44.13	42.58	43.42	6490909
2011-08-15	44.33	44.99	43.42	44.31	5852053
2011-08-16	43.80	44.10	42.49	43.03	6771595
2011-08-17	42.76	43.47	41.22	41.66	13820151
2011-08-18	35.71	35.92	33.32	35.81	41004322
2011-08-19	34.85	36.87	34.79	35.95	14439411
2011-08-22	36.84	36.99	35.22	35.79	13142341
2011-08-23	35.98	37.88	35.98	37.79	12038302
2011-08-24	37.64	38.13	36.81	38.01	11079378
2011-08-25	37.80	38.29	36.61	36.85	9799729
2011-08-26	36.61	36.91	35.25	36.54	12515621
2011-08-29	36.80	37.55	36.03	37.32	13695192
2011-08-30	37.28	37.68	36.72	37.39	6399384
2011-08-31	37.63	38.30	37.35	37.62	5468932
2011-09-01	37.79	38.25	37.04	37.21	4876093
2011-09-02	36.50	36.85	35.39	35.81	6191482
2011-09-06	34.69	35.40	34.61	35.27	7065915
2011-09-07	35.96	36.47	35.60	36.31	7209355
2011-09-08	36.11	37.30	36.02	36.46	8686649
2011-09-09	36.15	36.58	35.09	35.68	7451897
2011-09-12	35.05	36.36	34.96	36.30	6294945
2011-09-13	36.46	37.02	36.15	36.79	5600451
2011-09-14	36.88	37.32	36.12	36.68	9679660
2011-09-15	37.15	38.35	37.03	38.07	8464501
2011-09-16	38.29	38.69	37.28	37.79	6669918
2011-09-19	37.43	37.60	35.80	36.35	8759299
2011-09-20	36.40	36.93	35.14	35.26	9941638
2011-09-21	35.33	37.33	34.87	35.89	11598408
2011-09-22	34.72	35.38	34.15	35.04	10981143
2011-09-23	34.75	35.48	34.34	35.12	5905738
2011-09-26	35.34	35.83	34.66	35.81	5408056
2011-09-27	36.42	36.93	35.80	36.04	5029537
2011-09-28	36.05	36.18	34.77	34.96	6489323
2011-09-29	35.55	35.78	34.20	34.97	6901819
2011-09-30	34.52	34.70	33.81	33.93	7543844
2011-10-03	34.15	34.89	33.44	33.64	8837034
2011-10-04	33.25	34.92	33.00	34.83	7182496
2011-10-05	34.76	36.58	34.38	36.23	8387452
2011-10-06	36.17	37.61	36.01	37.34	6753354
2011-10-07	37.28	38.22	37.12	37.29	6062962
2011-10-10	38.06	38.89	37.76	38.31	3607240
2011-10-11	38.15	39.35	37.86	38.65	4421268
2011-10-12	38.96	39.19	38.35	38.89	6489380
2011-10-13	38.73	39.11	38.41	38.65	5395574
2011-10-14	39.41	39.69	38.88	39.23	4636566
2011-10-17	38.89	38.99	37.59	38.05	7781616
2011-10-18	38.33	39.93	37.56	39.45	8318178
2011-10-19	39.52	39.57	38.18	38.51	6797083
2011-10-20	38.57	38.63	36.78	37.72	7796144
2011-10-21	38.19	38.99	37.84	38.10	6094264
2011-10-24	38.26	39.60	38.19	39.13	6624066
2011-10-25	38.80	38.99	38.07	38.17	4619982
2011-10-26	38.59	39.01	37.33	38.58	8227124
2011-10-27	39.69	42.48	39.60	41.71	11875781
2011-10-28	41.66	42.01	41.01	41.59	6026661
2011-10-31	40.82	41.90	40.75	40.96	6735612
2011-11-01	39.75	40.46	38.78	39.74	9536148
2011-11-02	40.25	40.75	39.12	40.25	5262815
2011-11-03	40.67	42.08	39.76	41.96	6675674
2011-11-04	41.68	42.86	41.51	42.63	6951972
2011-11-07	42.85	43.06	42.16	42.84	7260917
2011-11-08	43.28	44.49	43.13	43.94	9820577
2011-11-09	42.45	42.89	41.62	42.03	7150012
2011-11-10	42.68	42.85	41.13	41.89	7543010
2011-11-11	42.23	42.78	42.04	42.17	5288486
2011-11-14	41.94	42.51	41.84	42.29	7174050
2011-11-15	42.15	42.48	41.23	41.90	7620611
2011-11-16	41.76	41.85	40.58	40.74	11912761
2011-11-17	36.38	36.89	35.33	35.73	31708860
2011-11-18	35.90	35.92	34.74	34.74	9489433
2011-11-21	34.46	35.04	33.66	34.84	11049356
2011-11-22	34.66	35.30	34.26	35.19	13137062
2011-11-23	34.80	35.07	34.28	34.66	8676523
2011-11-25	34.41	34.77	34.17	34.25	3036161
2011-11-28	34.80	35.74	34.74	35.72	5944323
2011-11-29	35.82	36.04	35.28	35.63	5593763
2011-11-30	36.73	36.91	36.17	36.83	6860067
2011-12-01	36.72	37.22	36.38	36.92	6121822
2011-12-02	37.12	37.46	36.36	36.54	5382945
2011-12-05	37.44	38.25	37.14	37.54	5564836
2011-12-06	37.60	37.89	36.83	37.28	4093551
2011-12-07	37.06	37.92	36.79	37.72	4860870
2011-12-08	37.37	37.74	36.88	37.10	4633398
2011-12-09	37.25	38.24	36.97	38.01	4187458
2011-12-12	37.48	37.58	36.55	37.13	5813537
2011-12-13	37.54	38.97	37.50	37.92	8507207
2011-12-14	37.61	37.89	36.74	37.13	4839787
2011-12-15	37.45	37.66	36.00	36.28	5903384
2011-12-16	36.50	37.13	35.63	35.71	7564980
2011-12-19	35.78	35.94	35.01	35.16	4332001
2011-12-20	35.63	36.24	35.50	36.13	6149497
2011-12-21	35.78	36.00	34.47	35.22	8500091
2011-12-22	35.44	36.42	35.34	36.08	4357053
2011-12-23	36.28	36.74	36.00	36.51	2595998
2011-12-27	36.41	36.77	36.20	36.35	2361839
2011-12-28	36.40	36.46	35.84	35.94	2426833
2011-12-29	36.12	36.38	35.81	36.31	2357756
2011-12-30	36.21	36.87	36.04	36.27	1925418
2012-01-03	37.00	37.44	36.69	36.78	4300471
2012-01-04	35.71	36.01	35.12	35.64	7319524
2012-01-05	35.26	35.48	34.41	34.67	9831613
2012-01-06	34.96	35.53	34.56	35.33	11553911
2012-01-09	35.51	35.66	34.96	35.04	4950909
2012-01-10	35.41	35.83	35.03	35.13	5417099
2012-01-11	35.05	35.25	34.74	34.75	6126084
2012-01-12	34.94	35.04	34.30	34.43	5963325
2012-01-13	34.19	34.29	33.50	33.98	7189279
2012-01-17	34.20	34.22	33.64	33.73	8130881
2012-01-18	33.86	34.75	33.81	34.65	7178104
2012-01-19	35.11	37.67	35.11	37.51	18668576
2012-01-20	37.49	37.66	36.61	36.85	10130144
2012-01-23	36.94	37.59	36.62	37.24	5666552
2012-01-24	37.21	38.00	36.81	37.66	8729937
2012-01-25	37.19	37.87	37.11	37.80	6120967
2012-01-26	37.89	38.30	37.38	37.56	6276395
2012-01-27	37.43	37.83	37.22	37.28	4955981
2012-01-30	36.64	37.53	36.20	37.43	4846258
2012-01-31	37.79	37.85	37.10	37.74	4908159
2012-02-01	38.02	39.73	37.70	39.40	10359504
2012-02-02	39.50	39.68	39.07	39.43	7470859
2012-02-03	39.75	41.15	39.61	40.35	8273580
2012-02-06	40.26	40.38	39.67	39.93	4686883
2012-02-07	39.98	40.08	39.25	39.41	9920057
2012-02-08	39.50	40.00	39.34	39.78	5125327
2012-02-09	39.87	41.28	39.85	41.11	6232454
2012-02-10	40.76	41.00	39.05	39.69	10044811
2012-02-13	39.57	39.69	38.78	38.98	11830309
2012-02-14	38.65	39.18	38.30	39.12	8062372
2012-02-15	39.50	40.25	39.40	39.88	15069175
2012-02-16	42.49	43.10	41.71	42.74	24995860
2012-02-17	42.80	43.17	41.80	42.20	13794326
2012-02-21	42.19	43.36	42.11	43.00	8706121
2012-02-22	42.90	43.50	42.50	42.63	5269219
2012-02-23	42.63	43.44	42.50	43.28	4651492
2012-02-24	43.49	43.96	42.99	43.08	4647877
2012-02-27	42.64	43.64	42.63	43.26	4804669
2012-02-28	43.31	44.14	43.18	43.58	5450629
2012-02-29	43.60	44.00	42.81	43.00	4242585
2012-03-01	43.13	43.42	42.60	43.31	4238792
2012-03-02	43.19	43.83	43.05	43.55	5011669
2012-03-05	43.48	43.50	42.19	42.32	4766192
2012-03-06	41.79	41.89	40.53	40.95	7031745
2012-03-07	41.12	41.79	40.76	41.58	4841712
2012-03-08	41.76	42.08	41.46	41.84	3857310
2012-03-09	42.10	43.18	42.08	42.94	5836730
2012-03-12	42.84	42.94	42.16	42.53	3310907
2012-03-13	42.79	43.59	42.67	43.51	5237613
2012-03-14	43.60	43.76	42.46	42.87	4556240
2012-03-15	42.91	43.49	42.57	43.33	3367427
2012-03-16	43.21	43.60	42.67	43.39	8612714
2012-03-19	43.13	44.64	43.13	44.06	6322408
2012-03-20	43.70	45.90	43.61	45.31	14045669
2012-03-21	45.38	46.34	45.00	46.02	8562896
2012-03-22	45.57	45.90	44.97	45.19	7534705
2012-03-23	45.25	45.75	44.74	45.62	5329019
2012-03-26	45.97	46.45	45.53	46.33	5238844
2012-03-27	46.39	46.52	46.00	46.06	5044872
2012-03-28	45.96	46.35	45.10	45.29	4053065
2012-03-29	45.14	45.25	44.15	44.67	6682942
2012-03-30	45.00	45.00	44.30	44.77	6185649
2012-04-02	44.81	45.23	44.57	45.05	3750846
2012-04-03	45.64	46.80	45.00	45.47	9062065
2012-04-04	45.05	45.22	44.32	44.71	6200663
2012-04-05	44.37	44.74	43.68	43.72	7540968
2012-04-09	42.97	43.29	42.75	42.77	5780341
2012-04-10	42.64	43.13	41.98	42.02	6394294
2012-04-11	41.45	41.75	40.71	40.87	11695462
2012-04-12	40.93	41.25	40.75	40.94	6661444
2012-04-13	41.00	41.13	40.06	40.13	6662419
2012-04-16	40.32	40.83	39.72	39.79	4798113
2012-04-17	39.99	40.67	39.98	40.44	4070717
2012-04-18	39.99	40.38	39.82	40.11	3439841
2012-04-19	39.67	40.26	39.25	39.67	5627969
2012-04-20	39.94	39.94	38.53	38.74	4851374
2012-04-23	38.44	38.87	38.12	38.68	4676396
2012-04-24	38.60	38.81	38.35	38.68	3980402
2012-04-25	39.01	39.35	38.65	39.26	5307154
2012-04-26	39.29	39.45	39.08	39.41	6028578
2012-04-27	39.43	39.50	38.99	39.03	5018646
2012-04-30	38.99	39.08	38.59	38.83	3933029
2012-05-01	38.79	41.05	38.79	40.68	10741599
2012-05-02	40.24	40.30	39.21	39.29	10515339
2012-05-03	39.40	39.50	38.23	38.48	7183112
2012-05-04	38.25	38.60	37.85	38.42	6308179
2012-05-07	38.34	38.79	37.96	37.99	5025150
2012-05-08	37.80	38.03	37.09	37.81	6155746
2012-05-09	37.30	38.05	37.12	37.78	3932499
2012-05-10	37.38	37.68	35.40	35.70	16178383
2012-05-11	35.52	36.51	35.52	36.08	6085609
2012-05-14	35.68	36.14	35.50	35.79	5173169
2012-05-15	35.77	35.98	35.06	35.17	4623531
2012-05-16	35.35	35.94	34.60	34.64	4608455
2012-05-17	34.64	35.01	34.27	34.27	5066681
2012-05-18	34.31	34.33	32.74	33.06	9694133
2012-05-21	33.21	34.01	32.28	33.52	9724206
2012-05-22	33.63	34.00	32.99	33.30	9828545
2012-05-23	33.03	33.11	31.94	32.86	33098104
2012-05-24	28.48	29.58	27.79	28.82	54216440
2012-05-25	28.63	28.98	28.41	28.61	9390615
2012-05-29	28.82	29.89	28.77	29.71	11574018
2012-05-30	29.24	29.68	29.08	29.60	9061632
2012-05-31	29.51	29.99	29.14	29.76	10509826
2012-06-01	29.09	29.70	29.02	29.44	10066185
2012-06-04	29.72	30.38	29.30	29.90	10506510
2012-06-05	29.97	31.30	29.97	31.14	13614636
2012-06-06	31.18	32.30	31.16	32.07	10347903
2012-06-07	32.40	32.40	31.23	31.31	7405313
2012-06-08	30.48	30.82	30.22	30.33	10396289
2012-06-11	31.00	31.10	29.64	29.65	8659284
2012-06-12	29.86	30.29	29.44	30.26	7550610
2012-06-13	30.02	30.55	29.91	30.18	10210158
2012-06-14	30.20	30.26	29.57	30.09	8984684
2012-06-15	30.23	30.87	29.96	30.73	7788475
2012-06-18	30.62	30.92	30.29	30.78	5420298
2012-06-19	30.87	31.06	30.64	30.90	4488640
2012-06-20	31.05	31.33	30.68	30.97	5132798
2012-06-21	30.94	31.13	29.50	29.55	7497891
2012-06-22	29.55	30.24	29.50	30.16	12291965
2012-06-25	29.77	30.17	29.62	30.02	6137137
2012-06-26	30.13	31.33	29.61	29.66	11329009
2012-06-27	29.69	30.64	29.50	30.59	7750059
2012-06-28	30.20	30.57	29.55	29.89	6140890
2012-06-29	30.50	31.83	30.29	31.82	7745380
2012-07-02	31.72	31.79	30.73	30.95	6099013
2012-07-03	31.00	31.16	30.90	31.10	2544500
2012-07-05	31.01	31.29	30.93	31.12	3806938
2012-07-06	30.65	30.87	29.45	29.76	6493816
2012-07-09	29.72	29.80	29.03	29.14	5287166
2012-07-10	29.48	29.59	28.64	28.83	5337148
2012-07-11	28.90	29.60	28.44	28.76	4902378
2012-07-12	28.57	28.64	28.12	28.37	6113370
2012-07-13	28.42	28.81	28.38	28.60	5463860
2012-07-16	28.43	28.87	28.36	28.62	4738042
2012-07-17	28.85	28.85	28.15	28.54	4539476
2012-07-18	28.85	30.82	28.83	30.26	9722488
2012-07-19	30.30	31.36	30.15	31.12	7700223
2012-07-20	31.00	31.94	30.85	31.19	9455930
2012-07-23	30.68	30.83	29.92	30.60	6262385
2012-07-24	31.54	32.18	30.96	31.24	9603188
2012-07-25	31.15	31.93	31.06	31.47	5063686
2012-07-26	32.02	32.39	31.70	32.09	4009092
2012-07-27	32.24	33.20	32.05	32.91	5562863
2012-07-30	32.86	33.19	32.31	32.49	4430411
2012-07-31	32.48	33.08	32.11	32.67	5027849
2012-08-01	32.84	32.87	31.60	32.09	5876486
2012-08-02	31.91	32.64	31.39	31.61	5636733
2012-08-03	32.25	32.99	32.20	32.34	5664470
2012-08-06	32.63	32.65	32.01	32.06	4757095
2012-08-07	32.63	34.19	32.38	33.45	8402491
2012-08-08	33.25	33.33	32.76	32.98	5563013
2012-08-09	32.38	32.92	32.01	32.13	8712716
2012-08-10	32.14	32.78	31.85	32.58	4984529
2012-08-13	32.86	32.86	31.50	31.81	6863334
2012-08-14	31.97	32.06	31.31	31.42	5163889
2012-08-15	31.55	32.37	31.55	31.75	12668126
2012-08-16	33.04	33.37	31.22	32.97	19873969
2012-08-17	32.97	33.61	32.53	33.46	8315983
2012-08-20	33.34	33.43	32.93	33.08	5584072
2012-08-21	33.05	33.35	32.94	33.14	4543285
2012-08-22	32.98	33.46	32.83	33.39	4488008
2012-08-23	33.32	33.74	33.05	33.40	4936484
2012-08-24	33.72	34.92	33.70	34.78	10370638
2012-08-27	34.72	35.13	34.39	34.91	7001801
2012-08-28	34.84	35.12	34.44	34.68	4578511
2012-08-29	33.95	35.05	33.84	34.93	6774818
2012-08-30	34.65	34.65	33.91	34.13	4649777
2012-08-31	34.49	34.86	34.02	34.52	4627930
2012-09-04	34.37	34.84	34.01	34.62	4983498
2012-09-05	34.61	34.86	34.25	34.55	3834295
2012-09-06	34.76	35.59	34.40	35.56	6589721
2012-09-07	35.46	35.98	35.17	35.80	5244143
2012-09-10	35.66	35.92	35.03	35.08	3904094
2012-09-11	35.08	35.47	35.05	35.18	4800462
2012-09-12	34.30	35.44	34.26	35.20	6457118
2012-09-13	34.96	35.45	34.62	35.28	6649732
2012-09-14	35.51	36.41	35.47	35.81	6490960
2012-09-17	35.74	35.88	35.17	35.41	2905164
2012-09-18	35.44	35.59	35.10	35.46	4926683
2012-09-19	35.43	35.91	35.43	35.74	4205370
2012-09-20	35.48	35.70	35.24	35.51	3947189
2012-09-21	35.76	36.31	35.57	36.26	8310675
2012-09-24	36.02	36.16	35.18	35.40	5092943
2012-09-25	35.62	35.78	34.40	34.42	5411385
2012-09-26	34.30	34.43	32.88	32.98	11143861
2012-09-27	33.06	33.43	33.00	33.23	7826694
2012-09-28	33.13	33.29	32.76	32.88	7435813
2012-10-01	33.76	34.04	32.75	32.94	6128595
2012-10-02	33.07	33.11	32.17	32.45	6302276
2012-10-03	32.60	32.62	31.13	31.37	10341323
2012-10-04	31.43	31.43	30.80	31.04	8603227
2012-10-05	30.82	30.95	30.14	30.59	12900024
2012-10-08	30.38	30.84	30.24	30.52	3738494
2012-10-09	31.14	31.22	30.15	30.21	5467848
2012-10-10	30.03	30.08	29.22	29.31	9409614
2012-10-11	29.71	29.80	29.08	29.19	8060416
2012-10-12	28.96	29.38	28.87	28.93	4051459
2012-10-15	28.99	29.24	28.81	29.19	4093284
2012-10-16	29.34	29.89	29.26	29.77	6252044
2012-10-17	29.59	29.96	29.06	29.90	7069478
2012-10-18	29.97	30.43	29.82	30.27	7891326
2012-10-19	30.30	30.39	29.89	29.95	8782782
2012-10-22	30.01	30.06	29.73	29.90	3554251
2012-10-23	28.55	29.27	28.52	28.77	12701805
2012-10-24	28.25	28.84	28.00	28.18	8224501
2012-10-25	28.43	28.53	28.03	28.13	5284518
2012-10-26	28.03	28.41	27.62	27.88	4662648
2012-10-31	27.99	27.99	26.83	26.91	9873416
2012-11-01	27.24	28.29	27.06	28.10	8098169
2012-11-02	28.67	28.71	27.70	27.74	5709744
2012-11-05	27.63	28.10	27.63	27.98	3817998
2012-11-06	28.00	28.21	27.93	28.14	7491008
2012-11-07	27.85	27.95	27.30	27.73	6326665
2012-11-08	27.75	28.06	27.31	27.31	4153163
2012-11-09	27.27	27.67	27.20	27.34	3935956
2012-11-12	27.40	27.66	26.75	26.82	4241433
2012-11-13	26.50	26.76	26.26	26.33	7665790
2012-11-14	27.25	27.50	26.87	27.12	16320574
2012-11-15	30.22	30.80	29.70	30.20	22808034
2012-11-16	30.25	30.36	29.47	30.26	9024321
2012-11-19	30.51	30.91	30.02	30.89	6270638
2012-11-20	30.75	30.89	30.45	30.61	4254490
2012-11-21	30.72	30.78	30.34	30.45	4393745
2012-11-23	30.71	31.17	30.52	31.15	2150984
2012-11-26	31.12	31.39	30.72	31.36	5230725
2012-11-27	31.25	31.66	31.06	31.31	5157562
2012-11-28	30.99	31.47	30.72	31.36	6287970
2012-11-29	31.37	32.26	31.32	31.88	8452184
2012-11-30	31.86	31.95	31.41	31.71	6016881
2012-12-03	31.82	32.23	31.71	32.14	5463936
2012-12-04	32.11	32.38	32.04	32.05	6630558
2012-12-05	31.93	32.98	31.93	32.81	6003717
2012-12-06	32.62	32.94	32.62	32.92	5207319
2012-12-07	33.00	33.46	32.84	33.43	5591187
2012-12-10	33.31	33.95	33.29	33.57	5622040
2012-12-11	33.71	34.15	33.48	33.85	5593296
2012-12-12	33.91	34.00	33.20	33.25	5126272
2012-12-13	33.19	33.51	32.78	33.04	7675476
2012-12-14	32.97	33.30	32.84	32.99	4176038
2012-12-17	33.09	33.33	32.74	33.18	3461185
2012-12-18	33.24	34.30	33.21	34.26	5398385
2012-12-19	34.42	34.82	34.24	34.31	6152153
2012-12-20	34.26	34.42	33.89	34.07	4378164
2012-12-21	33.71	33.90	33.23	33.82	6115501
2012-12-24	33.66	33.80	33.30	33.70	1234882
2012-12-26	33.70	34.00	33.45	33.55	2417454
2012-12-27	33.49	33.55	32.97	33.42	3254071
2012-12-28	33.25	33.32	32.75	32.82	2946974
2012-12-31	32.74	33.71	32.68	33.55	4321938
2013-01-02	34.01	34.50	33.55	34.30	8740292
2013-01-03	34.22	34.82	33.84	34.17	4620640
2013-01-04	34.12	34.25	33.60	34.08	3953815
2013-01-07	33.94	34.23	33.19	33.24	7114455
2013-01-08	33.10	33.11	31.74	32.50	9210799
2013-01-09	32.67	32.81	31.98	32.21	6275782
2013-01-10	32.60	32.70	32.05	32.42	5213510
2013-01-11	32.42	33.25	32.40	33.06	4292313
2013-01-14	32.78	33.40	32.47	33.24	4811429
2013-01-15	33.09	33.55	32.86	33.48	3256950
2013-01-16	33.59	34.36	33.38	34.23	6185769
2013-01-17	34.55	34.63	34.12	34.47	5729356
2013-01-18	34.46	34.46	33.90	34.36	4400107
2013-01-22	34.28	34.88	34.01	34.79	4503942
2013-01-23	35.00	35.00	34.14	34.72	4452535
2013-01-24	35.00	35.62	34.78	35.47	7095469
2013-01-25	35.64	36.19	35.52	36.15	6799791
2013-01-28	36.89	37.02	36.35	36.38	6478131
2013-01-29	35.71	36.95	35.56	35.93	6127478
2013-01-30	35.77	36.71	35.77	36.54	7828559
2013-01-31	36.36	36.78	36.00	36.00	4036636
2013-02-01	36.44	36.67	36.08	36.25	4842902
2013-02-04	36.10	36.52	35.65	35.68	3798538
2013-02-05	35.98	36.28	35.46	35.98	6207555
2013-02-06	35.84	36.31	35.75	36.11	3061153
2013-02-07	36.00	36.00	35.09	35.57	5522751
2013-02-08	35.59	36.18	35.55	35.75	5143800
2013-02-11	35.85	35.85	35.16	35.36	5580184
2013-02-12	36.00	36.10	35.26	35.41	5145114
2013-02-13	35.41	36.19	34.70	35.82	10308255
2013-02-14	34.99	35.92	34.00	35.86	10459776
2013-02-15	35.69	36.61	35.56	36.55	8517501
2013-02-19	36.50	36.61	36.25	36.48	4709237
2013-02-20	36.56	36.57	35.46	35.54	5152071
2013-02-21	35.38	35.79	34.13	34.54	7483340
2013-02-22	34.72	34.92	34.16	34.38	6796846
2013-02-25	34.56	35.00	33.57	33.58	7452658
2013-02-26	33.75	34.16	33.51	33.79	5498890
2013-02-27	33.89	34.65	33.61	34.43	4173644
2013-02-28	34.33	34.50	33.82	33.84	4348781
2013-03-01	33.81	34.24	33.30	33.95	6253187
2013-03-04	33.94	33.95	33.29	33.59	4540889
2013-03-05	33.76	34.55	33.73	34.14	4101555
2013-03-06	34.35	34.77	34.18	34.55	3583195
2013-03-07	34.53	34.95	33.96	34.28	4678062
2013-03-08	34.50	34.67	34.07	34.21	4961228
2013-03-11	34.05	34.69	34.02	34.68	4995959
2013-03-12	34.29	34.43	33.71	34.00	5155452
2013-03-13	34.09	34.27	33.66	34.19	3900332
2013-03-14	34.18	34.56	34.18	34.51	4566700
2013-03-15	34.34	34.83	34.27	34.56	5607415
2013-03-18	34.28	34.30	33.86	34.11	6574524
2013-03-19	34.13	34.25	33.52	33.95	5887847
2013-03-20	34.20	34.43	33.98	34.15	4914421
2013-03-21	33.86	33.97	33.42	33.77	4854538
2013-03-22	33.78	33.91	33.44	33.54	6883320
2013-03-25	33.55	33.73	33.10	33.19	4830422
2013-03-26	33.46	33.54	33.05	33.31	3213300
2013-03-27	33.02	33.95	32.98	33.70	3964329
2013-03-28	33.59	34.22	33.33	34.16	7172902
2013-04-01	34.07	34.40	33.70	34.06	4953945
2013-04-02	34.34	34.95	34.11	34.70	8198502
2013-04-03	34.61	34.90	34.36	34.44	5836219
2013-04-04	34.32	34.61	34.11	34.57	4060412
2013-04-05	34.13	34.15	33.19	34.00	10886473
2013-04-08	33.91	34.05	33.77	33.93	5871731
2013-04-09	34.10	34.54	34.01	34.17	8866077
2013-04-10	33.69	34.22	33.51	33.62	11516884
2013-04-11	33.59	33.61	33.11	33.47	8647590
2013-04-12	33.48	36.16	33.23	35.46	20926123
2013-04-15	35.25	35.83	34.62	34.73	8646186
2013-04-16	34.82	35.97	34.64	35.81	8142043
2013-04-17	35.50	35.52	34.61	34.72	6196642
2013-04-18	34.86	34.96	33.68	33.78	5893078
2013-04-19	33.17	33.43	32.75	32.99	9945523
2013-04-22	33.27	34.17	33.12	34.12	6999288
2013-04-23	34.45	35.38	34.15	34.95	8393680
2013-04-24	34.81	35.25	34.73	34.86	6846382
2013-04-25	35.10	35.59	34.73	34.81	6834019
2013-04-26	34.83	35.10	34.59	34.87	5778242
2013-04-29	35.00	35.12	34.51	34.53	5291276
2013-04-30	34.25	34.91	34.09	34.89	7600573
2013-05-01	34.81	34.86	33.65	34.15	10225265
2013-05-02	34.20	34.30	33.61	33.87	8258642
2013-05-03	34.29	35.07	34.24	34.90	17404847
2013-05-06	34.87	35.83	34.76	35.49	7077449
2013-05-07	35.50	35.75	35.19	35.56	6012141
2013-05-08	35.54	36.26	35.37	35.82	7364724
2013-05-09	35.82	36.07	35.51	35.73	6499962
2013-05-10	35.84	36.24	35.58	36.15	7012695
2013-05-13	36.17	36.98	35.60	36.09	10732524
2013-05-14	36.07	36.31	35.51	35.78	8922354
2013-05-15	35.61	36.50	35.50	36.23	6717797
2013-05-16	36.55	39.15	36.46	38.46	25043672
2013-05-17	38.93	39.08	37.80	37.84	18518743
2013-05-20	37.37	37.57	37.05	37.19	12979276
2013-05-21	37.15	37.17	36.22	36.63	23442391
2013-05-22	38.88	38.94	36.88	37.28	36127656
2013-05-23	37.50	37.50	36.85	36.89	11277377
2013-05-24	36.76	36.84	36.28	36.45	8857286
2013-05-28	36.75	38.25	36.75	37.71	16258454
2013-05-29	37.56	38.00	37.29	37.72	8478508
2013-05-30	37.87	38.12	37.57	38.01	5409897
2013-05-31	37.83	38.11	37.52	37.53	5029661
2013-06-03	37.51	37.77	37.02	37.64	6683173
2013-06-04	37.37	37.75	37.10	37.29	3385866
2013-06-05	37.27	37.78	37.02	37.31	8407576
2013-06-06	37.58	37.64	37.08	37.61	6830888
2013-06-07	37.68	38.16	37.55	37.97	5136155
2013-06-10	37.94	38.22	37.70	38.14	6266058
2013-06-11	37.68	38.57	37.66	38.17	6162031
2013-06-12	38.65	38.80	38.21	38.34	7442104
2013-06-13	38.23	38.54	37.70	38.45	5715209
2013-06-14	38.46	38.56	37.89	37.91	3954011
2013-06-17	38.13	38.92	38.10	38.61	5754430
2013-06-18	38.73	39.51	38.70	39.39	7066546
2013-06-19	39.35	39.48	38.77	38.98	5457604
2013-06-20	38.45	38.85	38.02	38.31	5380623
2013-06-21	38.39	38.50	37.53	37.97	9190925
2013-06-24	37.65	37.87	37.29	37.39	6916311
2013-06-25	37.62	37.75	37.07	37.45	5311701
2013-06-26	37.78	38.07	37.56	37.83	3703537
2013-06-27	38.00	38.27	37.88	37.96	3139538
2013-06-28	37.68	38.12	37.50	37.78	6723774
2013-07-01	37.74	38.34	37.72	37.84	3729227
2013-07-02	37.95	38.47	37.82	38.29	4741805
2013-07-03	38.17	38.59	38.09	38.31	1929206
2013-07-05	38.39	38.96	38.33	38.77	2119792
2013-07-08	38.98	38.99	38.48	38.53	5083507
2013-07-09	38.69	38.83	38.36	38.67	3425450
2013-07-10	38.68	38.97	38.47	38.75	3677328
2013-07-11	39.13	39.28	38.85	39.03	3553188
2013-07-12	39.18	39.41	39.17	39.30	4426779
2013-07-15	40.06	40.48	39.85	40.10	9424737
2013-07-16	40.02	40.20	39.84	40.07	4431242
2013-07-17	40.08	40.72	40.00	40.52	6027617
2013-07-18	40.80	41.39	40.44	40.98	6849008
2013-07-19	41.14	41.47	40.96	41.33	6954689
2013-07-22	41.55	41.55	40.80	41.28	6220699
2013-07-23	41.20	41.59	40.85	40.91	5716024
2013-07-24	41.20	42.11	41.01	41.27	7273931
2013-07-25	41.24	41.67	41.19	41.54	4596005
2013-07-26	41.15	41.42	40.88	41.35	3109532
2013-07-29	41.30	41.30	40.70	40.86	3981803
2013-07-30	41.11	41.33	40.88	41.07	4258122
2013-07-31	41.30	41.59	41.08	41.12	4572899
2013-08-01	41.22	41.71	41.21	41.48	3562001
2013-08-02	41.55	41.59	41.15	41.24	3290451
2013-08-05	41.21	41.77	41.20	41.68	4382845
2013-08-06	41.72	41.90	41.23	41.50	3466856
2013-08-07	41.58	41.98	41.47	41.70	5419298
2013-08-08	42.00	42.53	42.00	42.45	11208792
2013-08-09	42.54	43.13	42.37	42.52	7842461
2013-08-12	43.05	43.05	42.50	42.53	6014623
2013-08-13	42.52	42.76	42.04	42.29	7212542
2013-08-14	42.42	42.49	41.98	42.33	9192000
2013-08-15	40.39	42.15	40.20	42.03	13996871
2013-08-16	42.05	42.41	41.98	42.20	5902095
2013-08-19	41.88	42.41	41.85	41.89	4687297
2013-08-20	41.84	41.88	41.47	41.75	6072172
2013-08-21	41.37	41.93	41.31	41.54	4250616
2013-08-22	41.66	41.94	41.47	41.82	3368222
2013-08-23	42.00	42.06	41.62	41.95	3728459
2013-08-26	40.80	42.23	40.80	41.85	4884190
2013-08-27	41.35	41.68	41.29	41.47	5792754
2013-08-28	41.51	41.69	41.28	41.43	3218080
2013-08-29	41.31	41.80	41.30	41.60	3238894
2013-08-30	41.60	41.82	41.39	41.54	2748189
2013-09-03	41.62	42.13	41.62	41.82	5744593
2013-09-04	42.00	42.43	41.70	42.07	5428340
2013-09-05	41.96	42.32	41.85	42.11	3360923
2013-09-06	42.15	42.37	41.67	42.24	8196707
2013-09-09	42.88	42.98	42.37	42.76	5917623
2013-09-10	42.86	43.31	42.85	43.09	4123331
2013-09-11	43.02	43.69	43.02	43.43	4457284
2013-09-12	43.30	43.82	43.25	43.65	4545831
2013-09-13	43.79	43.83	43.33	43.77	4092068
2013-09-16	43.99	44.01	43.24	43.55	4752173
2013-09-17	43.48	43.98	43.46	43.82	3130683
2013-09-18	43.85	44.25	43.68	43.99	3464332
2013-09-19	44.10	44.65	44.04	44.32	3741778
2013-09-20	44.12	44.12	43.17	43.20	8752406
2013-09-23	42.97	43.62	42.97	43.26	3934794
2013-09-24	42.47	43.45	42.45	42.88	6590867
2013-09-25	42.98	43.21	42.61	42.73	6172131
2013-09-26	42.99	43.38	42.84	43.13	4970729
2013-09-27	42.88	43.04	42.47	42.58	4011077
2013-09-30	42.06	42.79	42.06	42.62	4609536
2013-10-01	42.67	43.13	42.48	43.05	3880826
2013-10-02	42.82	43.15	42.51	42.84	3656873
2013-10-03	42.71	42.86	42.00	42.10	6358485
2013-10-04	42.10	42.37	42.10	42.27	4490728
2013-10-07	42.04	42.22	41.74	41.92	5508722
2013-10-08	42.11	42.25	41.51	41.65	4784512
2013-10-09	41.64	41.76	41.22	41.41	5269865
2013-10-10	41.50	41.79	41.40	41.60	4727132
2013-10-11	41.46	41.66	41.13	41.57	5854948
2013-10-14	41.27	41.94	41.18	41.73	4145560
2013-10-15	41.26	41.44	40.34	40.70	12023676
2013-10-16	40.81	40.88	40.25	40.44	6689370
2013-10-17	40.00	40.70	39.79	40.64	5787159
2013-10-18	40.71	41.54	40.50	41.37	4780076
2013-10-21	41.41	41.72	41.38	41.65	3279582
2013-10-22	40.99	41.15	40.45	40.71	7289175
2013-10-23	40.45	40.45	38.93	39.06	8840998
2013-10-24	39.22	39.44	39.07	39.29	2930192
2013-10-25	39.57	39.60	39.23	39.39	3713204
2013-10-28	39.49	39.93	39.03	39.69	4959315
2013-10-29	39.95	40.22	39.66	39.77	4635178
2013-10-30	39.94	39.98	38.85	38.93	5010880
2013-10-31	38.74	39.25	38.68	38.81	6123428
2013-11-01	38.98	39.28	38.83	39.14	4165572
2013-11-04	38.48	39.03	38.48	38.75	4356737
2013-11-05	38.55	38.75	38.50	38.51	3781013
2013-11-06	38.55	38.89	38.34	38.77	4011542
2013-11-07	38.46	39.62	38.45	39.45	7632058
2013-11-08	39.63	39.93	39.32	39.91	4985194
2013-11-11	39.75	39.97	39.53	39.87	2856872
2013-11-12	39.94	40.44	39.70	40.20	5935502
2013-11-13	40.21	41.30	39.75	41.29	7005731
2013-11-14	41.13	42.69	40.72	41.07	10528518
2013-11-15	41.12	41.50	40.65	41.42	5476371
2013-11-18	40.77	41.58	40.50	40.57	4254935
2013-11-19	40.50	40.91	40.30	40.59	2851581
2013-11-20	40.61	40.79	40.32	40.36	2162058
2013-11-21	39.95	40.67	39.95	40.39	2970948
2013-11-22	40.40	40.68	40.08	40.64	3599941
2013-11-25	40.78	40.92	40.55	40.77	1791633
2013-11-26	40.90	41.03	40.78	40.89	2867533
2013-11-27	40.90	41.27	40.79	41.24	1931532
2013-11-29	41.12	41.34	40.90	41.25	1731076
2013-12-02	40.50	41.24	40.50	41.00	3235320
2013-12-03	40.77	41.16	40.60	40.74	2346059
2013-12-04	39.73	40.89	39.73	40.67	4046900
2013-12-05	40.57	41.46	40.57	41.45	5518728
2013-12-06	41.95	41.95	41.43	41.57	2883198
2013-12-09	41.39	41.84	41.24	41.26	3266643
2013-12-10	41.30	41.80	41.14	41.46	3455358
2013-12-11	41.39	41.46	39.99	40.06	3861643
2013-12-12	39.99	40.11	39.34	39.60	5612386
2013-12-13	39.81	39.93	39.30	39.77	3780487
2013-12-16	40.00	40.19	39.79	40.03	2930387
2013-12-17	39.84	40.12	39.58	39.95	3205567
2013-12-18	39.94	40.06	39.00	40.04	3567141
2013-12-19	40.00	40.65	39.95	40.64	2866423
2013-12-20	40.53	40.93	40.41	40.49	4969795
2013-12-23	40.61	40.68	40.23	40.38	3209044
2013-12-24	40.32	40.54	40.28	40.38	1799866
2013-12-26	40.22	40.66	40.22	40.31	1862533
2013-12-27	40.33	40.81	40.32	40.70	1943615
2013-12-30	40.73	41.09	40.71	40.98	1918532
2013-12-31	41.16	41.44	41.00	41.14	1547964
2014-01-02	41.01	41.01	40.42	40.42	2427140
2014-01-03	40.38	40.62	40.22	40.33	1475620
2014-01-06	40.52	40.61	40.06	40.15	2703165
2014-01-07	40.20	40.83	40.09	40.82	2745253
2014-01-08	40.88	41.06	40.69	41.05	2939974
2014-01-09	40.98	41.14	40.51	40.65	3477305
2014-01-10	40.65	40.80	40.27	40.37	2041507
2014-01-13	40.27	40.49	39.61	39.70	3915639
2014-01-14	39.68	40.38	39.60	40.19	4945530
2014-01-15	40.63	43.51	40.33	43.51	11070417
2014-01-16	43.23	43.84	43.18	43.28	5181792
2014-01-17	43.04	44.72	42.79	44.49	6670748
2014-01-21	44.68	45.52	44.51	44.89	5726346
2014-01-22	44.96	45.70	44.80	45.45	6430620
2014-01-23	44.92	45.96	44.92	45.85	4338073
2014-01-24	45.72	45.72	43.92	43.96	5440563
2014-01-27	44.09	44.44	43.67	43.71	2941102
2014-01-28	43.88	43.99	43.39	43.74	4573081
2014-01-29	43.38	43.61	42.70	42.76	3969020
2014-01-30	43.24	43.28	42.63	43.14	2223307
2014-01-31	42.61	42.84	41.92	42.34	3323485
2014-02-03	43.32	43.64	41.70	41.94	5791360
2014-02-04	42.23	42.48	41.41	42.10	2692812
2014-02-05	41.65	41.95	40.69	41.57	4507794
2014-02-06	41.57	42.09	41.45	41.71	4736968
2014-02-07	41.94	42.99	41.55	42.82	3795350
2014-02-10	42.72	43.56	42.59	43.27	4455931
2014-02-11	43.50	43.93	43.11	43.69	6736414
2014-02-12	43.66	44.28	42.46	42.59	9312254
2014-02-13	40.39	41.25	39.85	41.10	11234071
2014-02-14	41.05	41.34	40.68	40.72	5222601
2014-02-18	40.68	40.90	40.58	40.62	3773302
2014-02-19	40.47	40.90	40.46	40.53	3193573
2014-02-20	40.52	40.67	39.80	40.18	5201909
2014-02-21	40.03	40.17	39.65	39.89	4414826
2014-02-24	39.89	40.27	39.73	40.09	3237000
2014-02-25	40.16	40.31	39.65	39.85	3233124
2014-02-26	40.36	40.43	39.73	40.28	3863461
2014-02-27	40.17	40.70	40.06	40.62	3018766
2014-02-28	40.65	40.89	40.17	40.41	2850785
2014-03-03	40.10	40.65	39.85	40.50	3690346
2014-03-04	40.88	41.03	40.00	40.18	4337491
2014-03-05	40.22	40.32	39.66	39.81	4946030
2014-03-06	39.99	40.08	38.55	39.03	7863358
2014-03-07	39.22	39.22	37.53	37.90	11456050
2014-03-10	37.94	38.03	37.60	37.81	6784195
2014-03-11	38.00	38.02	37.40	37.44	6815948
2014-03-12	37.35	37.89	36.99	37.85	6745013
2014-03-13	37.28	37.62	36.62	37.16	10204433
2014-03-14	37.16	37.81	36.53	36.57	8979865
2014-03-17	36.93	37.50	36.62	37.30	9348014
2014-03-18	37.36	37.63	37.19	37.46	4977007
2014-03-19	37.48	37.63	37.01	37.09	4464897
2014-03-20	37.06	37.54	36.98	37.10	9153206
2014-03-21	37.47	37.99	37.14	37.80	7786296
2014-03-24	36.63	36.98	36.04	36.58	8000573
2014-03-25	36.70	37.17	36.63	37.09	4471077
2014-03-26	37.32	37.60	36.69	36.69	6270239
2014-03-27	36.73	36.99	36.26	36.26	10476657
2014-03-28	36.33	36.81	36.10	36.18	5170724
2014-03-31	36.75	37.11	36.23	36.90	4297011
2014-04-01	36.92	37.20	36.58	37.12	3094007
2014-04-02	37.22	37.71	37.10	37.64	3025990
2014-04-03	37.61	37.81	37.35	37.52	2839270
2014-04-04	37.91	38.30	37.32	37.53	8188901
2014-04-07	37.40	37.62	36.29	36.30	5006663
2014-04-08	36.26	37.05	36.14	37.00	3734921
2014-04-09	37.02	37.70	36.89	37.66	3795790
2014-04-10	37.43	37.95	36.42	36.44	4353382
2014-04-11	36.20	36.50	35.88	35.97	3637789
2014-04-14	36.28	36.82	36.08	36.79	3584044
2014-04-15	37.00	37.31	36.58	37.00	4027598
2014-04-16	36.81	36.89	35.74	36.24	4000419
2014-04-17	36.10	36.24	35.53	35.87	3863804
2014-04-21	35.87	36.19	35.80	35.94	2950481
2014-04-22	35.91	36.28	35.91	36.05	4649760
2014-04-23	35.87	36.07	35.45	35.87	3546152
2014-04-24	36.28	36.48	35.59	35.62	6518074
2014-04-25	35.59	35.59	34.95	35.00	2260751
2014-04-28	35.17	35.40	34.21	35.16	3622502
2014-04-29	35.38	35.63	35.21	35.42	2663689
2014-04-30	35.28	35.72	35.10	35.62	2586292
2014-05-01	35.69	36.28	35.32	35.54	2965043
2014-05-02	35.68	35.90	35.26	35.54	2138416
2014-05-05	35.53	35.87	35.26	35.84	1912892
2014-05-06	35.67	35.67	34.87	34.98	3536366
2014-05-07	34.48	34.60	33.34	33.70	7316709
2014-05-08	33.67	34.21	33.49	33.84	3978085
2014-05-09	33.87	34.24	33.58	34.19	3104515
2014-05-12	33.72	34.05	33.39	33.59	4886830
2014-05-13	33.81	34.88	33.63	34.80	5941924
2014-05-14	34.57	35.00	34.40	34.57	3840650
2014-05-15	34.53	34.78	33.99	34.70	5309007
2014-05-16	34.61	34.86	33.41	33.72	7406105
2014-05-19	33.63	34.38	33.63	34.29	4561617
2014-05-20	34.07	34.25	33.66	33.95	4338750
2014-05-21	34.13	34.63	34.02	34.49	4728229
2014-05-22	34.83	36.67	34.82	36.16	10438157
2014-05-23	36.34	36.44	35.16	35.76	8486594
2014-05-27	35.86	36.64	35.73	36.63	4492114
2014-05-28	36.58	36.98	36.27	36.84	5288561
2014-05-29	37.00	37.17	36.65	37.05	3562181
2014-05-30	37.01	37.11	36.68	37.01	4353576
2014-06-02	36.19	37.69	36.19	37.51	5457853
2014-06-03	37.31	37.41	36.34	36.59	4817161
2014-06-04	36.42	36.50	36.09	36.26	3095338
2014-06-05	36.22	36.35	35.97	36.12	4118238
2014-06-06	36.39	36.40	35.77	35.83	3941869
2014-06-09	35.81	36.10	35.43	35.74	4678785
2014-06-10	35.86	35.88	35.55	35.86	2578716
2014-06-11	35.88	35.99	35.62	35.94	1941972
2014-06-12	35.32	35.77	35.47	35.53	2574594
2014-06-13	35.59	35.92	35.37	35.66	2551247
2014-06-16	35.51	36.04	35.46	35.68	2176963
2014-06-17	35.64	35.83	35.48	35.71	2306241
2014-06-18	35.85	36.58	35.66	36.47	4019538
2014-06-19	36.40	36.59	35.86	36.23	2949678
2014-06-20	36.50	36.50	35.59	35.79	3532845
2014-06-23	35.95	36.10	35.33	35.85	2596836
2014-06-24	35.84	36.97	35.46	36.09	5179182
2014-06-25	36.05	36.17	35.52	36.00	3232367
2014-06-26	35.92	36.04	35.59	35.78	2360035
2014-06-27	35.68	35.82	35.35	35.48	6424158
2014-06-30	36.49	37.19	36.36	36.52	7270416
2014-07-01	36.65	36.71	36.34	36.61	4564508
2014-07-02	36.66	37.11	36.55	37.11	2685147
2014-07-03	37.17	37.91	37.05	37.83	3325177
2014-07-07	37.80	37.83	37.02	37.22	4283122
2014-07-08	36.89	37.21	36.46	36.73	4717220
2014-07-09	37.02	37.13	36.39	36.49	2928955
2014-07-10	36.19	37.01	36.03	36.64	3201436
2014-07-11	36.67	37.13	36.60	37.13	2782602
2014-07-14	37.25	37.29	36.23	36.38	3495952
2014-07-15	36.30	36.84	36.35	36.68	2806640
2014-07-16	36.68	37.00	36.54	36.88	4226167
2014-07-17	36.55	37.07	36.36	36.70	3910437
2014-07-18	36.83	36.94	36.57	36.92	3135218
2014-07-21	36.88	37.24	36.80	37.09	2407262
2014-07-22	37.34	37.82	37.16	37.76	2947870
2014-07-23	37.62	37.99	37.39	37.93	3857482
2014-07-24	37.89	38.21	37.80	38.12	2653085
2014-07-25	38.07	38.18	37.97	38.13	2348964
2014-07-28	37.90	38.58	37.80	38.55	3705651
2014-07-29	38.57	38.78	38.43	38.58	3429106
2014-07-30	38.76	39.30	38.69	39.12	3623745
2014-07-31	38.17	39.06	38.17	38.84	4899809
2014-08-01	38.76	38.80	38.18	38.54	3346279
2014-08-04	38.47	38.92	38.32	38.76	3373069
2014-08-05	38.65	39.33	38.47	38.66	3318396
2014-08-06	38.47	38.99	38.39	38.80	2448592
2014-08-07	39.11	39.36	38.26	38.44	3220512
2014-08-08	38.37	39.06	38.37	39.00	2995194
2014-08-11	39.21	39.45	38.81	39.32	3045763
2014-08-12	39.21	39.43	38.97	39.29	3234379
2014-08-13	39.31	39.49	39.05	39.30	3799096
2014-08-14	40.00	41.48	39.50	41.35	11062671
2014-08-15	41.37	41.68	40.88	41.36	5253178
2014-08-18	41.36	41.62	40.99	41.11	3323576
2014-08-19	41.08	41.25	40.78	40.83	3268329
2014-08-20	40.87	41.14	40.74	40.97	2317700
2014-08-21	40.91	41.15	40.74	40.92	1805032
2014-08-22	40.98	41.15	40.90	41.00	2558376
2014-08-25	41.25	41.59	41.03	41.19	2199091
2014-08-26	41.15	41.69	41.10	41.42	2677696
2014-08-27	41.58	41.69	41.30	41.56	1850617
2014-08-28	41.48	42.07	41.42	41.99	2946074
2014-08-29	42.06	42.17	41.68	42.16	2336844
2014-09-02	42.10	42.33	41.93	42.04	2673288
2014-09-03	42.08	42.29	41.99	42.10	2223190
2014-09-04	42.10	42.45	41.91	41.91	3338705
2014-09-05	41.95	42.23	41.81	42.21	2380052
2014-09-08	42.06	42.20	41.91	42.16	2843530
2014-09-09	42.25	42.42	41.93	42.04	2416246
2014-09-10	42.20	42.50	42.01	42.15	2304687
2014-09-11	42.05	42.48	42.00	42.47	1385088
2014-09-12	42.26	42.51	42.18	42.50	2116142
2014-09-15	42.51	43.12	42.51	42.87	3954130
2014-09-16	42.84	43.10	42.61	42.97	2759064
2014-09-17	42.85	43.25	42.81	43.05	1916322
2014-09-18	43.18	43.65	43.07	43.40	2131263
2014-09-19	43.60	43.75	42.85	43.00	5898811
2014-09-22	42.99	43.25	42.86	43.00	3025110
2014-09-23	43.16	43.39	42.96	43.07	2893756
2014-09-24	43.09	43.48	42.98	43.38	2563607
2014-09-25	43.24	43.32	42.16	42.17	3162514
2014-09-26	42.51	42.51	41.88	42.17	3401647
2014-09-29	41.92	42.53	41.88	42.44	2796392
2014-09-30	42.60	43.09	42.57	42.96	3608691
2014-10-01	42.62	42.68	41.27	41.33	4384776
2014-10-02	41.31	41.55	40.70	41.38	1967829
2014-10-03	41.49	41.86	41.29	41.57	1589102
2014-10-06	41.56	41.68	40.98	40.99	2494330
2014-10-07	40.84	40.87	39.71	39.85	4328821
2014-10-08	39.82	40.31	39.45	40.24	3225245
2014-10-09	40.18	40.52	39.54	39.57	2402007
2014-10-10	39.43	39.89	38.90	38.91	3089757
2014-10-13	38.79	39.09	38.21	38.22	2649095
2014-10-14	38.43	38.85	38.21	38.53	3990367
2014-10-15	37.95	38.95	37.74	38.81	4422499
2014-10-16	37.98	39.32	37.76	38.40	3313631
2014-10-17	38.67	39.37	38.62	38.82	2955902
2014-10-20	38.25	38.60	37.44	38.54	4809747
2014-10-21	38.71	39.35	38.63	39.27	2492491
2014-10-22	39.32	40.25	39.27	39.66	3225939
2014-10-23	40.11	40.68	39.78	40.30	2377931
2014-10-24	40.46	40.74	39.92	40.72	1981378
2014-10-27	40.58	40.95	40.35	40.55	1668759
2014-10-28	40.93	41.50	40.80	41.50	2351378
2014-10-29	41.55	42.09	41.35	41.38	2780600
2014-10-30	41.22	42.21	41.22	42.11	1831102
2014-10-31	42.74	42.86	42.44	42.80	2772975
2014-11-03	42.80	43.45	42.61	43.07	2224151
2014-11-04	42.89	43.43	42.83	43.02	1505138
2014-11-05	43.15	43.24	42.57	43.20	1906908
2014-11-06	43.20	43.67	42.95	43.17	2082987
2014-11-07	42.88	43.24	42.20	42.30	3620811
2014-11-10	42.28	42.47	41.90	42.15	3256594
2014-11-11	42.22	42.44	41.98	42.27	2202462
2014-11-12	42.46	42.48	42.00	42.31	5367110
2014-11-13	40.53	41.91	40.38	41.20	3708292
2014-11-14	41.18	42.57	41.09	42.27	4439544
2014-11-17	42.10	42.32	41.73	42.23	2327867
2014-11-18	42.20	42.20	41.84	41.89	2139656
2014-11-19	41.94	41.97	41.49	41.81	3696829
2014-11-20	41.67	42.23	41.61	42.20	2592974
2014-11-21	42.60	42.60	42.28	42.31	2867229
2014-11-24	42.41	42.66	42.22	42.63	1738004
2014-11-25	42.63	43.17	42.46	43.08	2518924
2014-11-26	43.02	43.12	42.60	42.70	2197910
2014-11-28	42.81	42.90	42.42	42.55	1130003
2014-12-01	42.06	42.27	41.75	41.98	3419938
2014-12-02	41.69	42.25	41.51	42.02	1957655
2014-12-03	42.10	43.17	42.00	43.14	2426431
2014-12-04	43.02	43.30	42.81	43.29	2106453
2014-12-05	43.30	43.58	43.08	43.41	2584048
2014-12-08	42.99	43.28	42.45	42.62	1926099
2014-12-09	42.58	42.93	42.29	42.72	1955832
2014-12-10	42.51	42.85	41.78	41.89	2754310
2014-12-11	41.97	42.59	41.89	42.19	2112676
2014-12-12	41.68	41.76	40.66	40.70	2713640
2014-12-15	40.84	41.29	40.33	40.70	3208153
2014-12-16	40.65	41.14	40.18	40.65	3470304
2014-12-17	40.36	40.98	40.23	40.85	2966478
2014-12-18	41.48	42.77	41.01	42.72	3756254
2014-12-19	42.44	43.46	42.31	42.94	5818585
2014-12-22	42.94	43.05	42.06	42.94	1371943
2014-12-23	43.01	43.32	42.83	42.84	1625462
2014-12-24	42.99	43.10	42.73	42.81	664508
2014-12-26	42.91	42.91	42.51	42.55	863833
2014-12-29	42.41	42.53	41.98	41.99	1574295
2014-12-30	41.99	42.21	41.48	41.56	1548657
2014-12-31	41.56	41.81	41.12	41.45	2385366
2015-01-02	41.68	41.79	41.02	41.46	2059663
2015-01-05	41.20	41.37	39.91	40.05	2802177
2015-01-06	40.05	40.33	39.52	39.69	3367733
2015-01-07	39.78	39.87	39.43	39.73	1716439
2015-01-08	39.92	40.89	39.88	40.55	1959947
2015-01-09	40.45	40.89	40.09	40.65	1543577
2015-01-12	40.77	40.86	39.64	39.87	2332756
2015-01-13	39.38	40.42	38.86	39.32	4010292
2015-01-14	38.94	39.14	38.52	38.89	2960072
2015-01-15	38.90	38.90	38.23	38.46	3159078
2015-01-16	38.42	38.78	38.28	38.75	1944265
2015-01-20	38.89	39.10	38.25	38.53	1860569
2015-01-21	38.30	38.71	38.14	38.51	1911838
2015-01-22	38.33	39.68	38.30	39.66	2378746
2015-01-23	39.70	39.74	39.23	39.48	1990737
2015-01-26	39.16	39.19	38.41	38.90	2353216
2015-01-27	38.31	38.77	37.95	38.07	2203653
2015-01-28	38.45	38.77	37.90	38.01	3044812
2015-01-29	37.83	38.47	37.69	38.06	3773758
2015-01-30	37.80	38.36	37.54	37.80	3105505
2015-02-02	37.80	38.35	37.46	38.29	2208338
2015-02-03	38.38	39.29	38.23	39.26	2279103
2015-02-04	39.06	39.34	38.78	38.92	2634445
2015-02-05	38.99	39.14	38.50	38.79	2028247
2015-02-06	38.91	39.37	38.45	38.87	1959817
2015-02-09	38.86	39.09	38.70	38.85	1606299
2015-02-10	39.16	39.46	38.59	39.44	1953038
2015-02-11	39.22	39.90	39.12	39.79	3255021
2015-02-12	36.23	37.28	35.88	36.90	14347329
2015-02-13	37.12	38.41	36.99	38.22	5255608
2015-02-17	38.06	38.19	37.18	37.79	4573256
2015-02-18	37.88	38.23	37.64	37.80	3111365
2015-02-19	37.78	38.06	37.72	37.85	2765573
2015-02-20	37.90	38.32	37.63	38.20	4000926
2015-02-23	38.19	38.51	37.80	38.51	2575504
2015-02-24	38.59	38.74	38.11	38.57	3157172
2015-02-25	38.66	38.78	38.52	38.62	2136761
2015-02-26	38.65	39.14	38.49	38.65	2912952
2015-02-27	38.72	38.93	38.39	38.65	2851830
2015-03-02	38.29	38.93	38.25	38.58	2182035
2015-03-03	38.36	38.56	37.91	38.03	2883837
2015-03-04	37.94	38.14	37.55	37.80	3993925
2015-03-05	37.82	38.60	37.72	38.55	2793961
2015-03-06	38.40	38.76	38.10	38.20	2471887
2015-03-09	38.21	38.49	38.05	38.44	3176150
2015-03-10	38.15	38.26	37.93	37.94	4051813
2015-03-11	37.87	38.11	37.59	37.82	2390544
2015-03-12	37.71	38.86	37.22	37.41	4017602
2015-03-13	37.21	37.44	36.46	36.82	3875259
2015-03-16	36.97	37.17	36.69	37.16	2109504
2015-03-17	37.11	37.40	36.74	36.78	2189758
2015-03-18	36.78	37.56	36.53	37.30	3278244
2015-03-19	37.28	37.42	36.64	36.70	3775492
2015-03-20	36.90	37.50	36.70	37.32	3994576
2015-03-23	36.52	36.84	36.42	36.64	3895709
2015-03-24	36.74	36.79	35.83	35.85	6220690
2015-03-25	35.79	36.09	35.61	35.75	4567267
2015-03-26	35.43	35.68	35.26	35.55	5171059
2015-03-27	35.64	35.64	34.98	35.10	4975924
2015-03-30	35.22	35.44	35.01	35.38	3443522
2015-03-31	35.34	35.70	35.06	35.46	2945108
2015-04-01	35.40	35.43	34.94	35.27	2787781
2015-04-02	35.32	35.93	35.14	35.63	4377450
2015-04-06	35.36	36.14	35.21	36.03	2686874
2015-04-07	36.07	36.16	35.77	35.81	3231627
2015-04-08	35.75	35.92	35.43	35.82	3282902
2015-04-09	35.69	35.92	35.45	35.74	3285671
2015-04-10	35.71	35.78	35.19	35.47	4165685
2015-04-13	35.47	35.68	35.38	35.41	2480964
2015-04-14	35.32	35.98	35.23	35.87	4476919
2015-04-15	35.95	36.75	35.74	36.73	3795300
2015-04-16	36.57	36.66	36.22	36.36	3152980
2015-04-17	36.09	36.55	35.65	35.97	4618339
2015-04-20	36.24	36.43	35.80	35.99	2855635
2015-04-21	36.19	36.21	35.74	36.00	3194874
2015-04-22	36.01	36.30	35.96	36.14	1881491
2015-04-23	36.01	36.42	35.98	36.29	1701661
2015-04-24	36.36	36.36	35.92	36.12	2276153
2015-04-27	36.12	36.59	35.96	36.37	2725679
2015-04-28	36.43	36.67	36.13	36.60	1486069
2015-04-29	36.37	37.07	36.28	36.80	3079560
2015-04-30	36.54	36.96	36.17	36.25	2558368
2015-05-01	36.45	36.79	36.33	36.69	1277334
2015-05-04	36.70	36.98	36.62	36.71	1489263
2015-05-05	36.54	36.66	35.85	35.91	2126262
2015-05-06	35.90	36.03	35.33	35.39	2910035
2015-05-07	35.43	35.77	35.23	35.57	1865126
2015-05-08	35.69	35.88	35.35	35.65	2589534
2015-05-11	35.28	35.44	34.78	34.96	5266305
2015-05-12	34.75	35.05	34.62	34.86	3604093
2015-05-13	34.90	35.38	34.75	35.30	4991461
2015-05-14	35.63	36.06	35.51	35.96	3470948
2015-05-15	36.00	36.10	35.39	35.40	3879047
2015-05-18	35.37	35.48	34.74	34.80	6203336
2015-05-19	34.69	35.54	34.57	35.35	4520525
2015-05-20	35.40	35.68	35.17	35.33	4799278
2015-05-21	31.05	32.13	30.85	31.77	25743849
2015-05-22	31.65	33.26	31.46	33.14	12065395
2015-05-26	32.97	33.14	32.33	32.56	5687833
2015-05-27	32.67	33.10	32.58	33.02	4781652
2015-05-28	33.01	33.35	32.83	33.26	3661389
2015-05-29	33.26	33.42	32.97	33.40	7223708
2015-06-01	33.27	33.40	32.87	33.16	4324907
2015-06-02	33.04	33.58	32.98	33.34	5554653
2015-06-03	33.40	33.83	33.21	33.25	3286938
2015-06-04	33.01	33.87	32.94	33.87	5443100
2015-06-05	33.87	34.00	33.52	33.94	5039985
2015-06-08	33.95	33.98	32.92	33.16	4179384
2015-06-09	33.29	33.39	32.97	33.10	4099624
2015-06-10	33.92	33.92	33.18	33.54	5439208
2015-06-11	33.54	33.96	33.40	33.68	3124767
2015-06-12	33.48	33.61	33.27	33.48	2830385
2015-06-15	33.35	33.61	32.97	33.55	3632976
2015-06-16	33.45	33.73	33.30	33.55	2460124
2015-06-17	33.65	33.93	33.56	33.78	3019993
2015-06-18	33.81	34.07	33.72	33.77	3325407
2015-06-19	33.82	34.00	33.68	33.93	6715556
2015-06-22	34.00	34.48	33.94	34.39	3570841
2015-06-23	34.16	34.72	34.16	34.55	3909235
2015-06-24	34.47	34.51	33.09	33.18	5315601
2015-06-25	33.20	33.29	32.46	32.65	6070984
2015-06-26	32.62	32.84	32.24	32.36	4692397
2015-06-29	32.04	32.37	31.63	31.68	4804819
2015-06-30	31.88	31.99	31.42	31.56	3358093
2015-07-01	32.28	32.28	31.46	31.59	2782030
2015-07-02	31.50	31.72	31.38	31.50	2803150
2015-07-06	31.22	31.49	31.10	31.30	2857067
2015-07-07	31.44	31.63	30.91	31.60	3726165
2015-07-08	31.62	31.62	30.51	30.60	4466018
2015-07-09	30.73	30.99	30.26	30.35	4698458
2015-07-10	30.74	30.92	30.40	30.60	2364857
2015-07-13	30.69	30.97	30.50	30.91	2656449
2015-07-14	30.97	31.10	30.72	30.89	2913229
2015-07-15	31.21	31.40	30.93	31.14	4241064
2015-07-16	31.14	31.37	31.06	31.22	3851202
2015-07-17	31.17	31.21	30.97	31.14	3505098
2015-07-20	31.19	31.29	30.87	30.94	4063190
2015-07-21	30.84	30.92	30.25	30.89	3298643
2015-07-22	30.68	31.25	30.42	31.15	3544421
2015-07-23	31.23	32.18	31.11	31.40	4703956
2015-07-24	31.46	31.62	31.03	31.10	3067809
2015-07-27	30.87	31.03	30.62	30.80	3924549
2015-07-28	31.00	31.11	30.77	30.95	4003841
2015-07-29	30.89	31.17	30.81	30.96	3509084
2015-07-30	30.90	31.64	30.84	31.57	2484428
2015-07-31	31.62	31.62	31.10	31.15	2641858
2015-08-03	31.17	31.45	30.57	30.69	1839392
2015-08-04	30.64	30.76	30.44	30.58	2128302
2015-08-05	30.86	31.24	30.55	30.87	3243964
2015-08-06	30.96	31.00	30.52	30.69	2813474
2015-08-07	30.59	30.89	30.47	30.52	1911138
2015-08-10	30.75	31.68	30.75	31.50	2843587
2015-08-11	31.35	31.36	30.56	30.71	1968017
2015-08-12	30.55	30.99	30.28	30.99	2917988
2015-08-13	30.94	31.06	30.54	30.62	2008826
2015-08-14	30.45	30.80	30.45	30.75	2415660
2015-08-17	30.25	30.56	30.00	30.54	3448043
2015-08-18	30.40	30.73	29.92	30.28	3342072
2015-08-19	30.20	30.27	29.54	29.78	6541316
2015-08-20	31.98	32.29	30.48	30.78	14103318
2015-08-21	30.44	31.19	30.21	30.21	7086161
2015-08-24	28.96	30.84	28.88	29.87	9015759
2015-08-25	30.51	30.51	29.05	29.07	6646275
2015-08-26	29.64	30.64	29.46	30.58	5517628
2015-08-27	30.85	31.44	30.73	31.39	4360546
2015-08-28	31.34	31.84	31.31	31.62	3294926
2015-08-31	31.52	32.04	31.41	31.96	4870458
2015-09-01	31.07	31.28	30.80	30.96	4465103
2015-09-02	31.42	31.45	30.89	31.27	2849444
2015-09-03	31.27	31.69	31.12	31.19	3113046
2015-09-04	30.75	30.95	30.52	30.57	3484043
2015-09-08	30.90	31.55	30.78	31.49	3501534
2015-09-09	31.73	31.95	31.07	31.12	2495287
2015-09-10	31.07	31.64	30.95	31.36	2416820
2015-09-11	31.18	31.59	31.05	31.58	1930060
2015-09-14	31.62	31.62	31.05	31.14	2103699
2015-09-15	31.38	32.22	31.22	32.19	3790802
2015-09-16	32.02	32.48	31.91	32.36	2060406
2015-09-17	32.34	32.73	32.16	32.21	2754916
2015-09-18	31.81	32.12	31.18	31.36	7859083
2015-09-21	31.43	31.72	31.15	31.22	2690994
2015-09-22	30.29	30.39	29.74	30.07	5679292
2015-09-23	30.14	30.18	29.54	29.70	2587971
2015-09-24	29.50	29.89	29.11	29.49	3338707
2015-09-25	29.58	29.70	29.37	29.57	4860401
2015-09-28	29.36	29.66	29.09	29.10	3042791
2015-09-29	29.25	29.73	28.81	28.95	3255942
2015-09-30	29.20	29.73	28.75	29.60	4669206
2015-10-01	29.65	29.75	28.87	29.24	3108458
2015-10-02	28.89	29.93	28.85	29.93	2737790
2015-10-05	30.18	30.95	30.12	30.89	2336717
2015-10-06	30.84	31.58	30.84	31.33	2896387
2015-10-07	31.34	31.77	31.07	31.53	3386480
2015-10-08	31.62	32.28	31.46	32.27	3788789
2015-10-09	32.30	33.20	32.30	33.16	4768220
2015-10-12	33.57	33.66	32.68	33.37	4380378
2015-10-13	33.10	33.87	32.90	33.43	3464579
2015-10-14	33.46	33.95	33.42	33.88	3204987
2015-10-15	33.63	33.78	33.37	33.78	3037447
2015-10-16	33.79	33.83	33.48	33.82	2326515
2015-10-19	33.74	33.92	33.60	33.68	1626077
2015-10-20	33.53	33.84	33.50	33.72	2017760
2015-10-21	33.78	33.85	33.32	33.40	2948204
2015-10-22	33.56	34.40	33.34	34.38	2748345
2015-10-23	34.50	34.81	34.22	34.67	2917693
2015-10-26	33.92	34.03	33.11	33.15	3371933
2015-10-27	32.97	33.54	32.86	33.36	3926424
2015-10-28	33.56	34.08	33.38	34.06	2682236
2015-10-29	33.73	34.07	33.61	33.76	1732013
2015-10-30	33.97	34.09	33.39	34.00	1900746
2015-11-02	33.93	34.39	33.86	34.38	2187547
2015-11-03	34.28	34.73	34.18	34.49	2015098
2015-11-04	34.49	34.53	33.77	33.82	2834387
2015-11-05	33.95	34.60	33.93	34.20	3309830
2015-11-06	33.96	34.44	33.88	34.40	2314444
2015-11-09	34.31	34.38	33.96	34.14	2221600
2015-11-10	34.01	34.03	33.21	33.33	2433110
2015-11-11	33.48	33.51	32.31	32.43	3901551
2015-11-12	31.69	32.44	31.69	31.84	4147500
2015-11-13	31.38	31.87	30.83	31.31	3980219
2015-11-16	31.28	31.65	31.18	31.49	2793703
2015-11-17	31.48	31.94	31.14	31.30	3816351
2015-11-18	31.20	31.47	30.76	31.04	5732492
2015-11-19	31.35	31.48	30.12	30.97	7206379
2015-11-20	31.12	31.25	30.50	31.05	3363812
2015-11-23	31.11	31.59	30.93	31.01	2370616
2015-11-24	30.81	31.10	30.69	30.93	2044261
2015-11-25	30.99	31.01	30.71	30.76	1864667
2015-11-27	30.77	30.90	30.59	30.69	949217
2015-11-30	30.73	30.98	30.61	30.66	2915253
2015-12-01	30.29	31.00	30.22	30.97	2473827
2015-12-02	30.85	31.13	30.70	30.93	2525991
2015-12-03	31.02	31.03	30.38	30.86	4044849
2015-12-04	30.89	31.31	30.62	31.28	3214448
2015-12-07	31.30	31.64	31.20	31.53	5269718
2015-12-08	31.25	31.39	31.01	31.08	3618543
2015-12-09	31.02	31.18	30.02	30.12	3218832
2015-12-10	30.12	30.50	29.85	30.19	3178112
2015-12-11	29.54	29.71	28.94	29.06	3367617
2015-12-14	29.37	29.37	28.30	28.67	4704010
2015-12-15	28.92	29.01	28.52	28.57	6822416
2015-12-16	28.58	29.28	28.53	28.94	3661815
2015-12-17	29.06	29.06	28.08	28.30	3897615
2015-12-18	28.09	28.27	27.41	27.60	7834674
2015-12-21	27.84	27.84	27.44	27.60	3198316
2015-12-22	25.66	26.80	25.21	26.23	10490985
2015-12-23	26.32	26.91	26.28	26.52	5506239
2015-12-24	26.66	27.16	26.46	26.52	2460075
2015-12-28	26.49	26.77	26.17	26.57	3527340
2015-12-29	26.64	26.97	26.50	26.88	3207178
2015-12-30	26.78	27.01	26.78	26.87	3003591
2015-12-31	26.82	26.87	26.53	26.53	3371249
2016-01-04	26.16	26.24	25.81	26.02	4495551
2016-01-05	26.09	26.18	25.36	25.40	4239184
2016-01-06	24.80	25.10	24.61	24.69	3794238
2016-01-07	24.15	24.46	23.15	23.37	6396001
2016-01-08	23.46	23.57	22.93	23.00	4284534
2016-01-11	23.20	23.21	22.47	22.98	4001286
2016-01-12	23.20	23.30	22.30	22.60	4090056
2016-01-13	22.76	23.31	22.38	22.52	6178228
2016-01-14	22.65	23.43	22.64	23.22	5989090
2016-01-15	22.33	22.51	21.46	22.25	6811255
2016-01-19	22.56	22.58	21.29	21.45	5330671
2016-01-20	21.17	21.56	20.66	21.35	3788265
2016-01-21	21.47	21.81	21.11	21.35	3500634
2016-01-22	21.79	22.14	21.34	21.51	3072498
2016-01-25	21.56	21.58	21.18	21.22	3262547
2016-01-26	21.26	22.07	21.25	22.03	5272355
2016-01-27	21.93	22.24	21.24	21.31	3733174
2016-01-28	21.52	21.62	21.25	21.48	4165985
2016-01-29	21.66	22.38	21.39	21.93	5123661
2016-02-01	21.69	21.90	21.38	21.86	3819950
2016-02-02	21.69	21.96	21.51	21.56	3855504
2016-02-03	22.14	22.36	21.32	22.20	3973599
2016-02-04	21.76	23.15	21.47	22.58	3617802
2016-02-05	22.57	23.08	22.44	22.64	4058157
2016-02-08	22.33	22.59	22.03	22.35	4213827
2016-02-09	22.07	22.64	22.00	22.04	3523308
2016-02-10	22.26	22.87	22.10	22.38	4240734
2016-02-11	21.96	22.04	21.22	21.73	5544534
2016-02-12	21.18	22.06	20.89	21.89	5065388
2016-02-16	22.08	23.14	21.88	23.09	5391780
2016-02-17	23.21	23.66	23.16	23.55	5951021
2016-02-18	22.97	24.33	22.90	23.93	9829209
2016-02-19	23.91	24.80	23.70	24.64	7297908
2016-02-22	24.87	25.46	24.87	24.97	4689311
2016-02-23	24.76	24.89	24.29	24.32	4653828
2016-02-24	24.14	25.05	23.88	24.99	4542930
2016-02-25	24.97	24.97	24.44	24.63	4072051
2016-02-26	24.88	25.56	24.38	25.12	3668680
2016-02-29	25.04	25.14	24.80	24.84	4221240
2016-03-01	25.04	25.79	24.89	25.54	3006954
2016-03-02	25.48	25.85	25.18	25.54	2731516
2016-03-03	25.76	26.17	25.43	26.07	3092383
2016-03-04	26.14	26.37	25.72	26.00	4322520
2016-03-07	25.82	27.25	25.56	26.87	5916284
2016-03-08	26.59	26.73	25.88	26.87	3069210
2016-03-09	26.15	26.57	26.09	26.17	4162892
2016-03-10	25.77	26.59	25.77	26.33	3333321
2016-03-11	26.62	27.07	26.19	27.06	4003846
2016-03-14	26.78	27.08	26.37	26.61	3491451
2016-03-15	26.49	26.54	25.66	25.83	3134117
2016-03-16	25.68	26.37	25.46	26.29	2137393
2016-03-17	26.38	26.76	26.27	26.66	2107477
2016-03-18	26.78	27.51	26.52	27.24	4171579
2016-03-21	26.58	27.00	26.52	26.79	3301670
2016-03-22	26.57	27.27	26.52	27.15	2397493
2016-03-23	27.19	27.20	26.27	26.38	2044286
2016-03-24	26.26	26.44	25.66	26.34	1844967
2016-03-28	26.39	26.75	26.35	26.48	1563827
2016-03-29	26.35	27.30	26.10	26.48	2625653
2016-03-30	27.36	27.50	26.39	26.66	3164248
2016-03-31	26.71	27.30	26.66	26.66	3149698
2016-04-01	26.99	27.19	26.59	26.97	2813426
2016-04-04	26.89	26.89	26.53	26.62	1777619
2016-04-05	26.50	26.83	26.22	26.63	2792041
2016-04-06	26.50	26.60	25.93	26.56	3225942
2016-04-07	26.35	26.53	25.54	25.72	3185868
2016-04-08	25.97	26.40	25.71	25.81	2046193
2016-04-11	25.91	26.57	25.64	26.12	2064226
2016-04-12	26.13	26.30	25.70	26.13	2003050
2016-04-13	26.32	26.70	26.24	26.70	2180740
2016-04-14	26.29	26.29	25.22	25.64	3447677
2016-04-15	25.64	25.64	25.06	25.12	3158462
2016-04-18	24.55	24.83	24.32	24.78	4765796
2016-04-19	24.93	25.12	24.39	24.44	3233244
2016-04-20	24.30	24.38	23.44	24.12	5518621
2016-04-21	24.17	24.30	24.09	24.11	2849863
2016-04-22	24.14	24.69	24.09	24.24	2346071
2016-04-25	24.11	24.60	24.10	24.52	2706004
2016-04-26	24.54	24.76	24.46	24.53	2719755
2016-04-27	24.46	24.75	24.36	24.73	2303084
2016-04-28	24.65	24.69	24.28	24.31	2582773
2016-04-29	24.17	24.17	23.38	23.64	3862308
2016-05-02	23.69	23.79	23.20	23.30	2395699
2016-05-03	23.16	23.16	22.76	23.00	2831605
2016-05-04	22.87	23.03	22.75	22.90	2731854
2016-05-05	22.98	23.10	22.77	22.82	3251912
2016-05-06	22.70	23.24	22.50	23.15	2723589
2016-05-09	23.19	23.21	22.92	23.01	2127570
2016-05-10	23.16	23.47	23.01	23.47	2204903
2016-05-11	23.46	23.60	23.23	23.33	2393671
2016-05-12	23.47	23.54	22.83	22.99	2753208
2016-05-13	22.88	23.34	22.75	23.04	2637769
2016-05-16	23.00	23.50	22.87	23.39	1860668
2016-05-17	23.35	23.89	23.26	23.59	2576541
2016-05-18	23.62	23.95	23.51	23.83	2378512
2016-05-19	23.62	23.78	23.25	23.40	2058912
2016-05-20	23.43	24.27	23.43	24.22	2761412
2016-05-23	24.21	24.73	24.18	24.69	2992890
2016-05-24	24.79	25.32	24.79	25.21	4205808
2016-05-25	25.31	26.31	25.31	25.52	5682497
2016-05-26	23.61	25.12	23.50	24.90	8045897
2016-05-27	25.07	25.64	24.94	25.31	4568309
2016-05-31	25.28	25.69	25.15	25.53	4655371
2016-06-01	24.44	25.23	24.04	25.07	4810433
2016-06-02	24.83	25.37	24.41	24.99	3169182
2016-06-03	24.99	25.04	24.57	24.94	2755565
2016-06-06	25.03	25.15	24.90	25.01	2618273
2016-06-07	25.00	25.20	24.93	25.04	2437995
2016-06-08	25.14	25.33	25.04	25.14	2699895
2016-06-09	25.06	25.13	24.73	24.90	2168643
2016-06-10	24.67	24.84	24.39	24.49	2258501
2016-06-13	24.49	24.81	24.34	24.36	3283862
2016-06-14	24.26	24.57	24.04	24.21	3960994
2016-06-15	24.25	24.71	24.13	24.43	4322644
2016-06-16	24.21	24.58	24.14	24.47	2466783
2016-06-17	24.50	24.97	24.25	24.86	4524257
2016-06-20	25.17	25.48	25.05	25.31	2835958
2016-06-21	25.33	25.41	25.19	25.32	2983775
2016-06-22	25.27	25.58	25.16	25.19	2354879
2016-06-23	25.47	26.03	25.26	26.02	2376976
2016-06-24	24.50	25.29	24.50	24.72	8297340
2016-06-27	24.48	24.50	22.89	22.96	4685946
2016-06-28	23.12	23.46	22.99	23.18	3418685
2016-06-29	23.52	24.60	23.49	24.47	5781403
2016-06-30	24.40	24.62	24.04	24.59	3496141
2016-07-01	24.54	24.86	24.17	24.29	2830278
2016-07-05	24.14	24.20	23.39	23.48	2221000
2016-07-06	23.38	23.63	23.08	23.61	2388473
2016-07-07	23.75	24.17	23.66	23.94	1943081
2016-07-08	24.16	24.59	24.07	24.54	2521283
2016-07-11	24.70	24.88	24.42	24.42	1764772
2016-07-12	25.01	25.32	24.84	25.16	3275010
2016-07-13	25.23	25.68	25.02	25.51	2516196
2016-07-14	25.67	25.73	25.18	25.29	3154806
2016-07-15	25.42	25.46	25.13	25.27	1739091
2016-07-18	25.08	25.55	25.04	25.55	1505681
2016-07-19	25.38	25.84	24.94	25.54	2777519
2016-07-20	25.56	25.94	25.39	25.90	1432013
2016-07-21	25.82	26.10	25.68	25.99	1708889
2016-07-22	26.09	26.49	25.77	26.47	2688539
2016-07-25	26.50	26.58	26.20	26.36	2108267
2016-07-26	26.44	26.66	26.33	26.60	2129494
2016-07-27	26.77	26.95	26.23	26.38	2464557
2016-07-28	26.36	26.50	26.24	26.37	1443914
2016-07-29	26.33	26.49	25.88	26.35	2755388
2016-08-01	26.30	26.78	25.82	26.65	3088493
2016-08-02	26.65	26.76	25.92	26.05	2103953
2016-08-03	25.96	26.28	25.91	26.22	1119519
2016-08-04	26.30	26.48	26.22	26.45	1030500
2016-08-05	26.57	27.13	26.47	27.12	1774539
2016-08-08	27.18	27.45	27.17	27.45	1829854
2016-08-09	27.49	27.69	27.26	27.68	2640564
2016-08-10	27.70	27.78	27.49	27.62	2466925
2016-08-11	27.87	28.45	27.80	28.11	2343668
2016-08-12	28.02	28.46	27.99	28.45	2832635
2016-08-15	28.43	28.87	28.43	28.80	2811656
2016-08-16	28.71	29.00	28.47	28.95	2956705
2016-08-17	28.32	29.00	28.32	28.85	4219350
2016-08-18	31.06	33.90	31.01	33.88	16247579
2016-08-19	33.57	34.75	33.36	34.71	8177149
2016-08-22	34.70	34.98	34.38	34.71	5052002
2016-08-23	34.88	35.26	34.77	34.99	3880511
2016-08-24	35.16	35.47	34.71	34.82	3860316
2016-08-25	34.68	35.35	34.54	35.04	3383882
2016-08-26	35.10	35.49	34.74	34.99	3427356
2016-08-29	35.10	35.39	35.03	35.13	2043849
2016-08-30	35.14	35.23	34.72	34.91	2055593
2016-08-31	34.81	34.99	34.33	34.59	3446478
2016-09-01	34.74	34.99	34.43	34.93	2336913
2016-09-02	35.16	35.20	34.75	34.90	2053574
2016-09-06	34.75	35.07	34.70	35.07	2512019
2016-09-07	35.10	35.68	35.03	35.46	3066099
2016-09-08	35.42	35.47	34.99	35.06	2581928
2016-09-09	34.70	34.97	34.16	34.27	3481643
2016-09-12	33.96	35.19	33.88	35.13	3540670
2016-09-13	35.10	35.26	34.57	34.74	3160480
2016-09-14	34.64	34.97	34.32	34.58	2137148
2016-09-15	34.54	35.39	34.54	35.05	2942806
2016-09-16	34.92	35.09	34.61	34.81	5182676
2016-09-19	35.07	36.07	34.95	35.64	3395901
2016-09-20	35.86	36.09	34.97	34.98	2621522
2016-09-21	35.37	36.05	35.27	35.71	3763114
2016-09-22	35.88	36.10	35.64	35.96	1797051
2016-09-23	35.90	36.05	35.35	35.66	2481797
2016-09-26	34.87	35.80	34.85	35.18	3486666
2016-09-27	35.15	35.94	35.05	35.34	2476833
2016-09-28	35.45	35.59	34.87	35.15	2855658
2016-09-29	35.13	35.40	34.52	34.73	3682398
2016-09-30	35.16	35.94	34.92	35.82	4510028
2016-10-03	35.58	35.63	34.99	35.36	3342395
2016-10-04	35.36	35.64	34.78	34.85	2952601
2016-10-05	34.94	35.34	34.85	34.94	2334120
2016-10-06	34.92	35.08	34.64	34.79	2532307
2016-10-07	34.85	34.94	34.58	34.75	2897435
2016-10-10	34.91	35.09	34.68	34.69	2202844
2016-10-11	34.76	34.81	33.84	34.08	3095550
2016-10-12	34.20	34.25	33.74	33.86	2900412
2016-10-13	33.54	34.04	33.29	33.87	3253444
2016-10-14	34.05	34.22	33.41	33.53	2681419
2016-10-17	33.68	33.80	33.40	33.42	3022543
2016-10-18	33.74	33.86	33.41	33.65	1471407
2016-10-19	33.55	34.19	33.27	33.68	4479752
2016-10-20	33.71	34.07	33.44	33.87	1854997
2016-10-21	33.66	34.07	33.37	33.92	1980202
2016-10-24	33.92	34.15	33.84	34.04	1845834
2016-10-25	33.87	34.04	33.71	34.00	2803383
2016-10-26	33.76	34.19	33.72	34.00	2191526
2016-10-27	34.25	34.57	33.74	33.80	2505516
2016-10-28	33.88	34.15	33.63	33.76	2159136
2016-10-31	33.74	34.18	33.62	33.94	3279064
2016-11-01	33.94	33.98	32.43	33.09	4988713
2016-11-02	33.14	33.52	32.39	32.42	3328471
2016-11-03	32.50	32.63	32.34	32.45	4040352
2016-11-04	31.33	31.51	30.36	30.45	8312931
2016-11-07	31.19	32.13	30.93	32.11	5081432
2016-11-08	32.14	32.59	31.76	32.49	3202562
2016-11-09	31.69	33.65	31.23	33.19	5581317
2016-11-10	33.23	33.97	32.77	33.46	4225198
2016-11-11	33.47	33.92	33.26	33.86	4047072
2016-11-14	33.86	35.10	33.83	34.93	4389751
2016-11-15	34.84	35.31	34.53	34.87	4339754
2016-11-16	34.75	34.99	34.38	34.73	4775311
2016-11-17	38.45	39.00	36.74	36.90	14094367
2016-11-18	36.82	37.36	36.72	37.00	4559347
2016-11-21	37.00	37.43	36.66	37.12	3640494
2016-11-22	37.29	37.43	36.58	36.72	3866958
2016-11-23	36.68	36.80	36.29	36.35	3341326
2016-11-25	36.32	36.63	36.11	36.61	1533737
2016-11-28	36.43	36.76	36.20	36.43	2282712
2016-11-29	36.43	36.86	36.22	36.51	2766832
2016-11-30	36.56	36.89	36.44	36.56	3372168
2016-12-01	36.16	36.86	35.35	35.44	4528264
2016-12-02	35.36	36.09	35.35	35.96	3094111
2016-12-05	36.22	36.31	35.25	35.46	4820169
2016-12-06	35.58	36.10	35.45	35.97	3559057
2016-12-07	34.72	36.50	34.72	36.48	3983729
2016-12-08	36.49	36.81	36.14	36.30	2807617
2016-12-09	36.45	36.75	36.16	36.41	2888863
2016-12-12	36.20	36.46	35.53	35.85	2744635
2016-12-13	36.11	36.62	35.93	36.00	3771010
2016-12-14	35.78	36.74	35.78	36.19	4510271
2016-12-15	36.21	37.12	36.14	36.99	4242344
2016-12-16	36.99	37.31	36.27	36.45	13844439
2016-12-19	36.46	36.77	36.27	36.74	2631868
2016-12-20	36.91	37.11	36.62	36.83	2281299
2016-12-21	36.81	37.25	36.39	36.40	1762506
2016-12-22	36.56	36.88	36.00	36.22	3237144
2016-12-23	36.17	36.53	36.09	36.32	1091724
2016-12-27	36.29	36.75	36.25	36.61	1070813
2016-12-28	36.68	36.81	35.80	35.83	1427494
2016-12-29	35.71	36.12	35.50	35.68	1506541
2016-12-30	35.84	35.96	35.14	35.27	2088709
2017-01-03	35.44	36.19	35.09	35.57	3218929
2017-01-04	35.37	35.95	35.19	35.65	2481351
2017-01-05	35.66	35.83	35.18	35.36	1875539
2017-01-06	35.36	35.71	35.16	35.23	1711770
2017-01-09	35.32	35.47	35.13	35.23	2140763
2017-01-10	35.28	35.72	35.16	35.25	3026010
2017-01-11	35.25	35.88	35.25	35.65	3006831
2017-01-12	35.52	35.88	35.08	35.81	2069787
2017-01-13	35.81	36.11	35.79	35.93	1251218
2017-01-17	35.73	35.97	35.46	35.56	1329667
2017-01-18	35.70	36.00	35.41	35.99	1313155
2017-01-19	35.89	36.19	35.61	35.83	2625928
2017-01-20	35.89	36.50	35.84	36.37	2358949
2017-01-23	36.30	36.49	35.77	36.17	2762479
2017-01-24	36.30	37.66	36.24	37.52	3172752
2017-01-25	37.93	38.50	37.77	37.95	3174696
2017-01-26	38.02	38.13	37.25	37.60	2144022
2017-01-27	37.71	37.87	37.30	37.76	1915534
2017-01-30	38.50	38.97	37.87	38.07	3517443
2017-01-31	37.85	38.42	37.48	38.32	2377821
2017-02-01	38.55	38.70	37.90	38.05	1892012
2017-02-02	37.89	38.36	37.58	38.24	1565284
2017-02-03	38.32	38.51	38.10	38.28	1459413
2017-02-06	38.18	38.63	38.13	38.36	2583719
2017-02-07	38.50	38.87	38.44	38.83	2459059
2017-02-08	38.71	39.00	38.43	38.96	2152667
2017-02-09	38.90	39.60	38.77	39.31	3378449
2017-02-10	39.43	39.72	38.97	39.45	2835483
2017-02-13	39.61	39.84	39.49	39.58	2844536
2017-02-14	39.90	39.90	39.36	39.52	2930378
2017-02-15	39.36	39.50	38.85	38.93	4894368
2017-02-16	40.80	42.18	40.36	40.56	8173090
2017-02-17	40.30	40.98	40.01	40.17	3930630
2017-02-21	40.16	40.68	40.11	40.52	3000602
2017-02-22	40.40	40.77	40.32	40.70	2839641
2017-02-23	40.80	41.11	40.45	40.94	3177104
2017-02-24	40.66	41.05	40.47	40.95	3146068
2017-02-27	40.87	41.38	40.77	41.27	3203180
2017-02-28	41.37	41.96	41.29	41.83	4647802
2017-03-01	42.02	43.14	41.83	43.01	4715125
2017-03-02	43.13	43.14	42.25	42.26	4063158
2017-03-03	42.33	42.83	42.24	42.80	2572248
2017-03-06	42.58	42.70	42.25	42.57	2283175
2017-03-07	42.43	43.08	42.35	42.66	3476786
2017-03-08	42.65	42.83	42.12	42.15	3888550
2017-03-09	41.96	42.25	41.75	41.98	2007440
2017-03-10	42.03	42.40	41.89	42.15	2301324
2017-03-13	42.27	42.39	41.93	41.99	3139779
2017-03-14	41.99	42.16	41.75	42.03	2593749
2017-03-15	42.31	42.44	41.89	42.22	2210410
2017-03-16	42.23	42.44	42.02	42.20	3181239
2017-03-17	42.25	42.43	42.06	42.06	4226872
2017-03-20	42.20	42.31	41.93	41.95	2330226
2017-03-21	42.01	42.09	40.84	40.91	2917869
2017-03-22	40.97	41.07	40.63	40.98	2597882
2017-03-23	40.96	41.29	40.79	40.90	3417342
2017-03-24	41.25	41.60	40.70	40.88	2686549
2017-03-27	40.52	41.11	40.30	40.90	2538881
2017-03-28	40.80	41.36	40.72	41.15	2309053
2017-03-29	40.90	41.61	40.83	41.59	3069244
2017-03-30	41.53	42.03	41.40	41.90	3119600
2017-03-31	41.85	42.05	41.44	41.85	4608207
2017-04-03	41.87	42.07	41.08	41.65	3464912
2017-04-04	41.42	41.71	41.06	41.19	3234269
2017-04-05	41.33	42.34	40.83	40.90	5029762
2017-04-06	41.14	41.27	40.69	41.05	4348062
2017-04-07	40.97	41.09	40.74	40.80	3102779
2017-04-10	40.89	41.00	40.36	40.41	2287319
2017-04-11	40.41	40.66	40.07	40.54	3109563
2017-04-12	40.69	40.72	39.61	39.65	3138332
2017-04-13	39.65	40.08	39.47	39.49	2768794
2017-04-17	39.63	39.85	39.43	39.79	2157886
2017-04-18	39.62	39.88	39.41	39.73	1512981
2017-04-19	39.85	40.31	39.66	39.75	2283619
2017-04-20	39.93	40.40	39.80	40.31	2488670
2017-04-21	40.33	40.35	39.48	39.49	1859418
2017-04-24	40.09	40.30	39.92	39.94	2286797
2017-04-25	40.18	40.19	39.95	39.97	1842838
2017-04-26	39.78	39.90	39.42	39.63	2257505
2017-04-27	39.73	39.86	39.33	39.76	2315045
2017-04-28	39.82	39.94	39.43	39.85	2176694
2017-05-01	40.01	40.27	39.51	40.16	1819776
2017-05-02	40.18	40.32	39.99	40.13	1715491
2017-05-03	39.88	40.10	39.73	40.04	1157523
2017-05-04	40.11	40.33	39.69	39.77	1868301
2017-05-05	39.83	40.17	39.65	40.16	2211525
2017-05-08	40.09	40.22	39.90	40.13	2053265
2017-05-09	40.22	40.61	40.01	40.13	2218645
2017-05-10	40.22	40.55	40.04	40.43	2759677
2017-05-11	40.34	40.43	39.79	40.06	2026658
2017-05-12	39.98	40.05	39.74	39.74	1299665
2017-05-15	40.01	41.51	40.01	41.50	3487563
2017-05-16	41.64	41.80	41.38	41.62	3830172
2017-05-17	41.25	41.27	40.30	40.34	2403867
2017-05-18	40.12	40.84	39.69	40.15	3854998
2017-05-19	40.42	40.54	39.49	39.53	3045369
2017-05-22	39.63	40.10	39.60	39.98	4241395
2017-05-23	40.18	40.22	39.28	39.49	3257705
2017-05-24	39.74	39.87	39.06	39.56	7056701
2017-05-25	39.96	41.29	39.46	40.96	6446013
2017-05-26	41.19	41.19	40.10	40.24	3637559
2017-05-30	40.12	40.82	40.09	40.47	3005325
2017-05-31	40.49	40.88	40.16	40.49	3418131
2017-06-01	39.85	40.25	39.54	39.61	4178074
2017-06-02	39.51	39.75	39.24	39.41	3236314
2017-06-05	39.19	39.70	38.95	38.98	2651854
2017-06-06	38.70	39.23	38.67	38.70	2533154
2017-06-07	38.86	39.57	38.71	39.27	2479938
2017-06-08	39.21	40.12	39.09	40.01	3581990
2017-06-09	39.87	40.40	39.13	39.52	3003787
2017-06-12	39.14	39.66	38.65	38.86	4254954
2017-06-13	38.95	39.37	38.70	38.95	2887536
2017-06-14	38.94	39.01	37.78	38.10	2916988
2017-06-15	37.72	38.10	37.43	37.97	2231235
2017-06-16	37.94	38.11	37.78	37.98	2744049
2017-06-19	38.17	38.50	38.04	38.42	2612588
2017-06-20	38.27	38.65	38.25	38.26	2249916
2017-06-21	38.36	38.86	38.35	38.61	2470638
2017-06-22	38.59	39.36	38.58	39.11	3109403
2017-06-23	39.13	40.07	39.01	39.87	8417822
2017-06-26	39.87	40.52	39.87	40.29	3334619
2017-06-27	40.14	40.35	39.62	39.63	2779761
2017-06-28	39.80	40.59	39.60	40.41	2659526
2017-06-29	40.28	40.38	39.55	40.10	3244932
2017-06-30	40.18	40.38	39.73	40.05	3951971
2017-07-03	40.44	40.50	39.53	39.57	1568751
2017-07-05	39.55	40.25	39.48	39.66	2572225
2017-07-06	39.33	39.39	38.20	38.30	2587020
2017-07-07	38.44	38.83	38.32	38.64	1918225
2017-07-10	38.50	38.91	38.35	38.57	2294559
2017-07-11	38.55	39.11	38.51	39.07	2240165
2017-07-12	39.45	40.19	39.17	40.17	2622573
2017-07-13	40.17	41.50	40.04	41.38	4018179
2017-07-14	42.04	43.90	42.00	43.64	8559241
2017-07-17	43.20	43.76	43.00	43.62	5416468
2017-07-18	43.25	43.88	43.18	43.77	3116655
2017-07-19	43.88	44.53	43.83	44.16	3700623
2017-07-20	44.18	44.69	44.09	44.60	3926177
2017-07-21	44.56	45.24	44.18	44.76	4566565
2017-07-24	44.40	45.23	44.40	44.86	3104331
2017-07-25	44.58	44.94	44.21	44.76	3700921
2017-07-26	44.87	44.87	44.03	44.36	3385307
2017-07-27	44.32	44.97	43.65	44.01	4254821
2017-07-28	43.66	43.86	43.09	43.49	2692997
2017-07-31	43.67	43.82	43.11	43.42	2473339
2017-08-01	43.72	43.83	43.16	43.55	2709883
2017-08-02	43.65	43.79	43.04	43.41	1539187
2017-08-03	43.34	43.34	42.74	42.91	2420867
2017-08-04	43.07	43.11	42.61	42.74	1937416
2017-08-07	42.83	42.88	42.44	42.74	1707809
2017-08-08	42.66	43.16	42.52	42.68	2016350
2017-08-09	42.49	42.61	42.18	42.24	1685736
2017-08-10	42.01	42.23	41.23	41.28	2169340
2017-08-11	41.44	41.85	41.23	41.49	1456639
2017-08-14	42.37	42.53	41.75	42.03	3810269
2017-08-15	42.96	43.05	41.97	41.97	3827006
2017-08-16	42.00	42.55	42.00	42.41	4148903
2017-08-17	40.37	41.49	39.48	39.56	11785306
2017-08-18	39.62	39.87	39.26	39.35	4957257
2017-08-21	39.76	39.87	38.51	38.95	4478378
2017-08-22	39.17	39.21	38.59	38.70	3859777
2017-08-23	38.49	38.95	38.35	38.67	2646449
2017-08-24	38.76	38.93	38.51	38.81	2212374
2017-08-25	38.97	38.99	38.52	38.54	1987261
2017-08-28	38.73	38.81	38.18	38.34	1464696
2017-08-29	37.92	38.32	37.89	38.03	1444536
2017-08-30	37.98	38.26	37.84	38.22	1629484
2017-08-31	38.46	38.70	38.07	38.66	2719921
2017-09-01	38.82	38.90	38.56	38.65	1786746
2017-09-05	38.49	38.74	37.55	37.98	2322381
2017-09-06	38.09	38.97	37.86	38.85	3794300
2017-09-07	38.90	38.90	38.12	38.69	2609579
2017-09-08	38.61	38.84	38.38	38.63	2784918
2017-09-11	38.91	39.56	38.80	39.46	2822416
2017-09-12	39.62	40.24	39.16	39.93	4108834
2017-09-13	39.82	40.54	39.55	40.27	3021344
2017-09-14	40.17	40.69	39.95	40.65	2896131
2017-09-15	40.72	41.06	40.33	41.03	3640517
2017-09-18	41.04	41.16	40.51	40.63	2771723
2017-09-19	41.79	42.32	41.30	41.71	5313348
2017-09-20	41.72	41.91	41.22	41.70	2997008
2017-09-21	41.75	42.04	41.64	41.86	2697799
2017-09-22	41.77	42.60	41.70	42.55	1836828
2017-09-25	42.17	43.09	42.11	42.70	2517516
2017-09-26	43.00	43.82	42.88	43.76	3274720
2017-09-27	43.98	44.47	43.56	44.17	2579291
2017-09-28	43.95	44.05	43.52	43.84	2198354
2017-09-29	43.70	43.98	43.39	43.76	1881032
2017-10-02	43.89	44.10	43.71	44.00	4222790
2017-10-03	44.07	44.52	43.75	44.39	2906575
2017-10-04	44.19	44.54	44.17	44.46	2876125
2017-10-05	44.28	44.57	44.17	44.55	3263799
2017-10-06	44.34	44.63	44.05	44.43	1885084
2017-10-09	44.42	44.82	44.25	44.37	2039736
2017-10-10	44.36	44.52	43.57	43.66	3931232
2017-10-11	43.54	43.94	43.29	43.51	1678438
2017-10-12	43.38	43.59	42.99	43.42	3473601
2017-10-13	43.65	44.22	43.62	43.63	1856460
2017-10-16	43.83	43.94	43.65	43.72	1449981
2017-10-17	43.29	44.11	43.29	44.08	1769154
2017-10-18	44.32	44.64	44.08	44.62	2624896
2017-10-19	44.37	44.51	43.91	44.26	2456393
2017-10-20	44.57	45.03	44.39	44.56	2559733
2017-10-23	44.92	45.14	44.66	44.74	2719790
2017-10-24	44.70	45.03	44.65	44.82	2506358
2017-10-25	44.66	44.66	43.67	43.71	3448476
2017-10-26	43.92	44.68	43.82	44.42	1834497
2017-10-27	44.52	44.52	43.86	44.01	1870120
2017-10-30	43.74	43.95	43.24	43.52	2063095
2017-10-31	43.71	44.57	43.56	44.42	2485591
2017-11-01	44.74	44.90	44.40	44.53	1940604
2017-11-02	44.55	44.61	43.94	44.25	2112167
2017-11-03	44.39	44.49	43.91	44.24	2057754
2017-11-06	44.07	45.12	44.02	45.00	2541324
2017-11-07	45.00	45.07	44.41	44.65	1940497
2017-11-08	44.64	45.50	44.48	45.33	1567273
2017-11-09	46.15	47.20	45.93	46.30	3625846
2017-11-10	46.19	46.70	46.10	46.34	1649261
2017-11-13	46.21	46.62	45.93	46.00	2328686
2017-11-14	45.95	46.14	45.59	45.62	2253843
2017-11-15	45.45	46.09	45.24	45.82	4393527
2017-11-16	51.41	53.89	51.31	53.11	12874287
2017-11-17	53.03	54.72	52.50	52.95	5664483
2017-11-20	52.50	54.81	52.46	54.73	4374145
2017-11-21	54.55	55.50	54.44	55.08	3462210
2017-11-22	55.00	56.10	54.69	56.05	2746796
2017-11-24	56.10	56.55	56.00	56.41	1533554
2017-11-27	56.00	56.32	55.21	56.23	2918880
2017-11-28	56.15	56.91	56.08	56.80	2517501
2017-11-29	56.67	57.18	56.08	56.23	2632356
2017-11-30	56.79	57.75	56.50	56.51	4428750
2017-12-01	55.59	56.51	54.93	56.41	4081015
2017-12-04	56.72	58.11	55.92	55.93	4292174
2017-12-05	55.97	56.56	55.62	56.14	2621867
2017-12-06	56.14	57.28	55.92	57.21	3169522
2017-12-07	57.21	57.82	56.72	57.53	2905658
2017-12-08	57.90	58.63	57.48	58.26	3439181
2017-12-11	58.09	58.99	58.00	58.58	2874037
2017-12-12	58.67	58.82	57.76	57.80	2647291
2017-12-13	57.95	58.32	57.71	57.78	2974164
2017-12-14	57.89	58.16	57.25	57.37	2413331
2017-12-15	57.29	57.88	57.26	57.27	5077786
2017-12-18	57.76	58.13	57.43	57.73	2138631
2017-12-19	57.71	58.13	57.47	57.91	3084209
2017-12-20	58.42	58.44	56.88	57.04	1877416
2017-12-21	57.09	57.17	56.13	56.21	2359941
2017-12-22	56.19	56.49	56.16	56.30	1020757
2017-12-26	56.20	56.30	55.64	55.86	981388
2017-12-27	55.90	56.19	55.76	56.15	971350
2017-12-28	56.25	56.45	55.39	55.80	908099
2017-12-29	55.80	55.94	55.26	55.32	1294908
2018-01-02	55.50	56.08	55.41	55.57	1386156
2018-01-03	55.56	57.32	55.45	57.07	2406945
2018-01-04	56.91	58.07	56.86	57.81	2711268
2018-01-05	57.99	58.99	57.66	58.85	2347793
2018-01-08	58.67	59.74	58.21	59.65	3281048
2018-01-09	59.75	60.57	59.40	59.67	3062916
2018-01-10	59.49	60.66	59.08	60.65	2021635
2018-01-11	60.74	61.86	60.23	61.81	3558329
2018-01-12	61.97	62.80	61.69	62.77	2510505
2018-01-16	62.94	63.44	61.71	62.27	2769207
2018-01-17	62.74	63.97	62.68	63.59	1807458
2018-01-18	63.50	63.85	62.78	63.30	3294207
2018-01-19	63.35	63.73	62.99	63.09	3420795
2018-01-22	63.01	63.53	62.78	63.52	2796907
2018-01-23	63.61	63.93	63.06	63.84	2419485
2018-01-24	63.89	64.06	62.15	62.93	2821544
2018-01-25	63.56	63.69	62.42	62.49	1949999
2018-01-26	62.96	63.41	62.72	63.34	3671649
2018-01-29	63.26	63.49	62.68	62.80	2266877
2018-01-30	62.31	62.70	61.38	62.31	1984802
2018-01-31	62.69	63.22	61.14	61.50	2950302
2018-02-01	61.37	62.37	61.14	62.16	3995490
2018-02-02	61.53	62.00	60.17	60.22	1914342
2018-02-05	59.48	60.16	56.75	56.81	3943504
2018-02-06	55.79	58.43	53.86	58.14	3123374
2018-02-07	57.68	58.72	57.22	57.63	2395719
2018-02-08	57.85	57.89	55.85	55.85	2259549
2018-02-09	56.51	56.85	54.12	56.17	3585912
2018-02-12	57.03	58.34	56.63	57.73	4354364
2018-02-13	59.59	60.14	58.45	58.74	3915013
2018-02-14	58.31	60.99	58.25	60.64	5811265
2018-02-15	54.57	57.74	52.00	57.67	16677473
2018-02-16	57.40	59.00	56.36	56.51	5438737
2018-02-20	56.08	58.85	55.73	58.08	4146145
2018-02-21	58.20	59.88	58.18	58.54	3404984
2018-02-22	58.63	59.52	58.51	58.59	3209035
2018-02-23	59.12	59.63	58.15	59.62	3216984
2018-02-26	60.00	60.63	59.50	60.41	4061683
2018-02-27	60.05	60.99	60.01	60.40	2708492
2018-02-28	60.54	61.55	60.03	60.55	5440866
2018-03-01	60.63	61.57	59.91	60.60	2532910
2018-03-02	60.37	60.90	59.51	60.76	2648372
2018-03-05	60.36	62.62	60.11	62.19	3504908
2018-03-06	63.22	64.43	62.91	63.80	4874282
2018-03-07	63.13	63.75	62.86	63.35	2657118
2018-03-08	63.62	63.91	63.14	63.88	2092415
2018-03-09	64.29	65.32	63.88	65.26	2142510
2018-03-12	65.36	65.44	64.52	64.53	2457679
2018-03-13	64.53	65.52	64.50	64.83	2571420
2018-03-14	65.25	65.58	64.47	64.55	2237570
2018-03-15	64.66	64.66	63.37	63.67	2492228
2018-03-16	63.63	64.23	63.39	63.93	2631199
2018-03-19	63.65	63.89	62.33	62.84	3063495
2018-03-20	63.09	63.82	62.83	63.31	2030393
2018-03-21	63.40	64.55	62.95	64.11	2146089
2018-03-22	63.31	63.61	61.70	62.16	2951667
2018-03-23	62.64	63.39	61.15	61.15	1953876
2018-03-26	62.09	63.34	61.51	63.30	2224912
2018-03-27	63.39	63.89	60.75	61.19	2708920
2018-03-28	61.16	61.60	59.10	59.47	3253949
2018-03-29	59.75	62.01	59.75	61.69	3690263
2018-04-02	60.33	60.85	58.76	59.16	2952566
2018-04-03	59.36	60.99	59.23	60.63	3587727
2018-04-04	60.74	62.31	60.13	62.11	4104625
2018-04-05	62.60	64.34	61.56	62.90	5509363
2018-04-06	62.56	64.99	61.72	63.11	4650934
2018-04-09	63.50	65.08	63.32	63.58	3237638
2018-04-10	64.50	66.39	64.47	66.06	3905402
2018-04-11	65.41	66.79	65.13	66.14	2690620
2018-04-12	67.05	67.93	66.69	67.57	1723043
2018-04-13	68.48	68.79	66.97	67.47	2822233
2018-04-16	68.15	68.77	67.57	68.27	2042341
2018-04-17	69.59	69.75	68.81	69.55	2642094
2018-04-18	69.37	69.68	68.93	69.22	1896631
2018-04-19	68.86	69.41	68.24	69.01	1443546
2018-04-20	69.03	69.19	68.31	68.66	1463973
2018-04-23	68.94	69.30	68.17	68.35	1246816
2018-04-24	68.73	69.61	67.21	67.85	2760780
2018-04-25	67.69	67.97	66.44	67.25	2047376
2018-04-26	67.72	68.42	67.28	67.46	1975835
2018-04-27	67.43	68.14	66.21	67.40	1875644
2018-04-30	67.73	68.40	66.56	66.58	2136005
2018-05-01	66.34	67.91	66.34	67.85	2297951
2018-05-02	68.12	68.30	66.89	67.40	3147018
2018-05-03	67.01	68.01	66.51	67.19	2719806
2018-05-04	66.88	68.63	66.67	68.01	2462095
2018-05-07	68.38	69.31	67.99	68.84	1462022
2018-05-08	68.83	70.15	68.23	69.63	3067786
2018-05-09	70.00	71.42	69.43	71.17	2101120
2018-05-10	71.39	72.08	71.12	71.83	1970041
2018-05-11	72.25	72.81	71.81	72.27	1689731
2018-05-14	72.43	72.85	70.52	70.74	3283190
2018-05-15	70.29	70.99	70.04	70.54	2705392
2018-05-16	70.45	71.32	70.28	70.68	2561825
2018-05-17	70.50	70.89	69.82	69.89	2196844
2018-05-18	69.81	70.34	69.09	69.10	2687209
2018-05-21	69.61	70.05	68.38	68.45	5736589
2018-05-22	68.40	68.65	66.36	67.02	6192224
2018-05-23	66.95	67.77	66.28	66.79	6609025
2018-05-24	64.00	68.20	63.81	68.08	8726626
2018-05-25	67.98	68.40	66.67	67.15	4126983
2018-05-29	66.69	67.85	66.51	66.96	3324567
2018-05-30	67.54	69.29	67.31	68.23	4375654
2018-05-31	68.07	68.79	67.35	68.32	4612917
2018-06-01	68.08	69.89	67.64	69.71	3140460
2018-06-04	69.53	71.44	69.35	71.27	3636515
2018-06-05	71.40	72.93	71.27	72.85	3059066
2018-06-06	73.00	75.01	72.77	74.91	3844041
2018-06-07	75.00	75.40	73.08	74.00	3723203
2018-06-08	73.73	74.69	73.64	74.35	2073352
2018-06-11	74.35	75.66	74.34	75.59	1672234
2018-06-12	75.99	76.68	75.32	76.17	2224279
2018-06-13	76.08	76.56	75.68	76.11	3106356
2018-06-14	76.36	77.75	76.36	77.50	2621619
2018-06-15	77.59	77.84	76.75	77.70	4303211
2018-06-18	77.28	78.47	76.81	78.19	1754398
2018-06-19	77.40	77.99	76.23	77.89	1883123
2018-06-20	78.31	78.71	77.86	78.16	2246505
2018-06-21	78.49	79.15	77.69	77.75	2457359
2018-06-22	78.34	78.70	76.84	76.96	4007958
2018-06-25	76.37	77.08	75.34	76.94	3292750
2018-06-26	77.31	78.25	77.08	77.93	2769686
2018-06-27	78.32	79.06	76.11	76.34	2640729
2018-06-28	76.51	77.61	76.21	77.31	3485361
2018-06-29	78.07	79.75	77.74	78.53	3296452
2018-07-02	77.94	79.57	77.56	79.18	2107988
2018-07-03	79.81	79.90	77.27	77.29	1911630
2018-07-05	77.85	77.99	76.61	77.78	2929087
2018-07-06	77.82	79.02	77.33	78.77	1386996
2018-07-09	79.30	79.65	78.34	79.39	2436295
2018-07-10	79.78	80.03	78.45	79.24	2572739
2018-07-11	78.75	80.03	78.75	79.59	2265192
2018-07-12	80.31	82.13	80.00	81.85	2853801
2018-07-13	81.65	82.87	81.65	82.70	1470688
2018-07-16	82.58	83.11	81.50	81.85	2402916
2018-07-17	81.46	83.14	81.25	82.43	2665732
2018-07-18	82.41	82.73	81.39	82.23	2161182
2018-07-19	82.26	82.88	81.98	82.32	1962972
2018-07-20	82.25	82.49	81.59	82.01	1922581
2018-07-23	82.02	82.23	81.11	81.39	2608247
2018-07-24	81.49	81.92	78.53	78.60	3596026
2018-07-25	78.36	81.47	78.36	81.42	2574954
2018-07-26	81.17	81.83	80.09	81.29	1752431
2018-07-27	81.48	81.61	78.52	79.45	2426750
2018-07-30	79.73	80.09	77.26	77.29	2818836
2018-07-31	77.56	78.30	76.52	77.52	3010582
2018-08-01	77.43	78.99	77.31	78.55	2497554
2018-08-02	78.16	80.69	78.00	80.56	2207323
2018-08-03	80.59	81.75	80.24	81.68	2008952
2018-08-06	81.34	82.13	80.93	81.92	1654406
2018-08-07	82.12	82.87	81.84	81.99	3246805
2018-08-08	81.99	83.60	81.64	82.97	2117034
2018-08-09	82.12	83.31	82.12	82.59	2253272
2018-08-10	82.23	83.33	81.79	81.95	1843999
2018-08-13	82.31	82.73	80.20	80.32	4295159
2018-08-14	80.63	83.03	80.63	82.76	2889108
2018-08-15	82.20	82.98	81.19	82.47	3549454
2018-08-16	79.49	82.50	78.40	79.51	7179639
2018-08-17	79.95	81.47	78.93	81.16	2653131
2018-08-20	81.66	82.58	81.17	82.37	2479214
2018-08-21	82.70	83.37	81.27	81.90	2749859
2018-08-22	81.53	82.78	81.35	82.72	1708179
2018-08-23	82.44	83.95	82.36	83.16	1887676
2018-08-24	83.48	84.29	83.38	84.24	1449113
2018-08-27	84.97	85.61	84.61	84.97	1443689
2018-08-28	85.33	85.97	84.50	85.94	1813730
2018-08-29	86.11	86.87	85.91	86.25	1419886
2018-08-30	86.02	87.44	85.99	86.82	2017890
2018-08-31	86.59	87.38	86.50	86.81	3354589
2018-09-04	86.89	88.07	86.16	87.92	2595673
2018-09-05	87.89	88.08	83.15	83.32	4344378
2018-09-06	83.85	84.67	83.21	83.41	2955014
2018-09-07	82.87	84.17	81.58	83.11	2573088
2018-09-10	83.17	83.85	82.44	83.56	2255826
2018-09-11	83.78	85.15	83.25	85.12	2471552
2018-09-12	85.19	85.44	83.56	85.19	2336547
2018-09-13	85.78	86.43	85.32	85.50	1739352
2018-09-14	86.03	86.29	84.79	85.77	2273926
2018-09-17	85.53	85.82	83.34	83.44	2288253
2018-09-18	83.39	85.59	83.39	85.31	1806317
2018-09-19	85.36	85.39	83.53	83.99	1509559
2018-09-20	84.39	85.66	83.61	85.36	2298813
2018-09-21	86.03	87.15	85.55	86.85	4939474
2018-09-24	86.23	87.65	86.07	86.40	2391459
2018-09-25	86.37	87.00	85.99	86.19	1527966
2018-09-26	86.17	86.78	85.56	86.11	1549277
2018-09-27	86.49	86.98	85.47	85.65	1389972
2018-09-28	85.45	86.37	84.17	85.89	1678511
2018-10-01	86.24	86.80	85.96	86.15	1830093
2018-10-02	86.03	86.31	85.31	85.67	1504660
2018-10-03	85.86	86.49	84.67	85.77	1890494
2018-10-04	84.92	85.44	83.42	83.91	2003372
2018-10-05	83.80	84.53	81.68	82.32	2076268
2018-10-08	81.75	82.38	79.10	80.09	2648894
2018-10-09	79.77	80.95	79.27	79.73	2584497
2018-10-10	79.32	79.39	75.36	75.64	3760265
2018-10-11	75.14	76.81	73.64	73.96	3649628
2018-10-12	75.89	77.26	75.42	76.92	2642226
2018-10-15	76.44	76.73	75.30	75.33	1594368
2018-10-16	75.94	78.13	75.57	77.92	2501276
2018-10-17	80.31	80.41	77.27	79.07	2400552
2018-10-18	78.64	79.43	77.19	78.04	2140209
2018-10-19	78.65	79.05	76.93	77.57	2295680
2018-10-22	77.85	80.59	77.62	80.32	2716459
2018-10-23	77.01	78.11	74.95	77.39	4544833
2018-10-24	77.44	78.14	74.05	74.20	3907000
2018-10-25	75.07	76.81	74.59	76.24	3245784
2018-10-26	73.37	73.76	70.26	71.82	4293055
2018-10-29	73.18	74.68	70.61	71.91	3648805
2018-10-30	71.95	76.66	71.69	76.56	3257454
2018-10-31	77.55	79.78	77.20	78.49	3321090
2018-11-01	78.48	79.60	77.58	79.49	2678256
2018-11-02	79.19	80.36	78.15	78.91	2657177
2018-11-05	79.31	80.40	78.69	80.12	1640960
2018-11-06	80.12	80.91	79.50	80.32	1769006
2018-11-07	81.52	83.31	81.16	82.82	1807791
2018-11-08	83.21	83.95	82.41	82.84	2487895
2018-11-09	82.34	82.56	80.96	81.66	2957926
2018-11-12	81.79	81.90	78.26	78.87	3382576
2018-11-13	79.52	80.20	78.25	78.89	2481938
2018-11-14	80.03	80.88	77.77	78.03	3735726
2018-11-15	71.01	71.30	67.27	68.88	12103702
2018-11-16	68.63	71.91	67.77	71.90	6422419
2018-11-19	71.10	71.47	66.78	67.28	4768714
2018-11-20	65.59	68.29	64.78	67.67	4247004
2018-11-21	67.48	68.09	65.86	65.91	3561177
2018-11-23	65.50	66.99	65.34	65.66	1598867
2018-11-26	66.86	68.17	65.88	67.76	3330398
2018-11-27	67.10	67.65	66.45	67.27	1963368
2018-11-28	67.81	69.86	67.81	69.48	2797964
2018-11-29	69.07	69.19	67.32	67.40	3015317
2018-11-30	67.62	68.16	66.70	66.87	4095134
2018-12-03	67.80	69.96	67.65	69.93	4960651
2018-12-04	69.70	70.27	66.99	67.97	4229763
2018-12-06	66.37	68.50	66.00	68.48	2863324
2018-12-07	67.72	68.06	63.85	64.39	3177738
2018-12-10	64.43	66.22	63.77	65.63	3772413
2018-12-11	65.94	66.10	63.46	64.20	4417103
2018-12-12	65.27	65.98	64.65	64.71	3020166
2018-12-13	64.95	65.05	62.34	62.73	3874953
2018-12-14	61.90	62.67	61.39	61.43	3837962
2018-12-17	61.52	62.17	59.26	59.61	4645669
2018-12-18	60.20	62.40	60.04	62.03	5293684
2018-12-19	61.96	62.61	58.63	59.37	3831373
2018-12-20	59.04	60.01	56.95	57.86	5000631
2018-12-21	57.44	58.89	56.56	56.75	10332096
2018-12-24	56.33	56.78	54.82	54.82	1438748
2018-12-26	55.43	57.89	54.50	57.87	3929257
2018-12-27	57.08	59.43	56.81	59.40	3149760
2018-12-28	59.49	60.03	58.40	59.09	2267219
2018-12-31	59.94	60.25	58.75	59.67	2612123
2019-01-02	58.17	60.70	57.78	60.34	2339023
2019-01-03	59.07	59.23	57.24	57.48	3081448
2019-01-04	58.74	60.14	58.29	59.43	2153194
2019-01-07	59.24	59.95	58.91	59.13	2224828
2019-01-08	59.60	59.76	57.97	58.67	2969408
2019-01-09	58.97	60.44	58.97	60.19	1725293
2019-01-10	60.03	61.52	59.69	61.46	2714033
2019-01-11	61.21	62.00	60.52	61.65	2684877
2019-01-14	61.04	61.46	60.61	61.23	1890155
2019-01-15	61.33	62.64	61.18	62.46	1646716
2019-01-16	60.21	62.20	59.06	62.10	3469089
2019-01-17	61.76	62.54	61.56	61.92	2758263
2019-01-18	62.62	63.28	62.34	62.98	1664716
2019-01-22	62.69	62.88	61.04	61.47	1525631
2019-01-23	62.02	62.94	60.95	61.12	2218973
2019-01-24	61.33	62.30	60.98	61.97	2933165
2019-01-25	63.18	63.82	62.68	63.73	2698730
2019-01-28	62.77	63.36	62.12	63.21	1510647
2019-01-29	63.64	63.87	62.56	62.59	2006744
2019-01-30	63.22	63.67	62.44	63.38	1611134
2019-01-31	63.45	64.04	63.04	63.77	2867416
2019-02-01	64.13	67.21	63.93	65.80	3795431
2019-02-04	65.80	67.19	65.24	67.13	2118800
2019-02-05	66.92	68.02	66.82	67.65	2519642
2019-02-06	67.65	68.34	67.27	68.16	1523196
2019-02-07	67.78	68.10	66.25	66.99	2066264
2019-02-08	65.70	66.52	64.79	66.00	4685801
2019-02-11	66.00	66.86	65.38	65.93	6766724
2019-02-12	67.00	67.52	66.45	67.14	3456795
2019-02-13	67.48	68.44	67.21	67.35	4505825
2019-02-14	61.50	64.03	61.00	63.66	10072047
2019-02-15	64.14	64.82	63.44	64.03	3104019
2019-02-19	64.03	64.41	63.26	64.25	3253935
2019-02-20	64.45	65.91	64.27	65.27	3043547
2019-02-21	65.40	65.55	64.78	65.44	3055075
2019-02-22	65.80	66.54	65.57	66.02	2757547
2019-02-25	66.55	66.95	65.90	66.00	2407417
2019-02-26	65.70	66.88	65.54	66.76	2481420
2019-02-27	66.48	67.02	66.05	66.08	2329577
2019-02-28	66.18	66.20	65.16	65.20	2705972
2019-03-01	65.38	66.57	65.05	66.22	3123623
2019-03-04	66.86	66.86	63.88	64.55	3514016
2019-03-05	64.60	65.00	64.02	64.70	2173854
2019-03-06	64.75	64.98	63.42	63.94	2663593
2019-03-07	63.89	64.21	62.85	63.46	2334657
2019-03-08	62.64	63.28	62.34	63.19	2011158
2019-03-11	63.47	65.52	63.31	65.26	2186370
2019-03-12	65.31	65.51	64.79	65.44	2379875
2019-03-13	65.91	66.18	65.27	65.57	3108646
2019-03-14	65.53	65.87	65.07	65.74	1704400
2019-03-15	66.24	68.12	65.81	68.06	6189579
2019-03-18	67.92	68.40	66.64	66.91	3996818
2019-03-19	67.19	67.51	66.48	66.60	1843657
2019-03-20	66.61	67.68	66.39	67.57	3357440
2019-03-21	67.71	69.97	67.30	69.51	2889293
2019-03-22	69.25	69.42	66.66	66.84	2347717
2019-03-25	66.66	67.04	65.69	66.87	1652441
2019-03-26	67.56	68.29	66.95	67.63	1684170
2019-03-27	67.81	67.96	66.79	67.17	2852830
2019-03-28	67.34	67.98	66.85	67.39	1880616
2019-03-29	67.99	69.43	67.99	69.34	2643534
2019-04-01	69.96	70.59	69.50	70.38	1966783
2019-04-02	70.22	70.93	69.70	70.76	2232324
2019-04-03	71.11	72.57	70.93	72.41	4120018
2019-04-04	72.06	72.22	70.93	71.49	2318617
2019-04-05	71.62	72.40	71.60	72.15	1717287
2019-04-08	72.09	73.03	71.78	72.97	1797225
2019-04-09	72.49	72.95	72.31	72.78	1926772
2019-04-10	72.67	74.40	72.66	74.25	2650947
2019-04-11	74.77	75.70	74.47	75.49	2785937
2019-04-12	76.10	76.21	75.18	75.63	2557548
2019-04-15	75.63	76.82	75.29	76.16	2080142
2019-04-16	76.70	77.71	76.33	77.43	2432609
2019-04-17	77.35	78.35	77.04	77.67	1673720
2019-04-18	77.70	77.96	76.92	77.69	1557410
2019-04-22	77.36	77.61	76.54	76.70	1707657
2019-04-23	77.11	77.11	75.85	76.64	2465586
2019-04-24	76.79	76.85	73.06	73.50	4489005
2019-04-25	73.75	73.86	71.92	73.51	4211475
2019-04-26	73.00	73.08	71.01	71.90	2724901
2019-04-29	71.91	73.26	71.64	72.89	2099246
2019-04-30	72.83	73.16	71.89	72.85	2157103
2019-05-01	73.03	73.69	71.73	71.78	1648418
2019-05-02	71.81	72.78	71.02	71.68	1762543
2019-05-03	72.03	72.37	71.64	72.16	1487030
2019-05-06	70.49	71.19	70.01	70.73	1927567
2019-05-07	69.78	69.84	68.69	69.14	2447131
2019-05-08	68.70	69.80	68.35	68.92	1854842
2019-05-09	67.82	68.90	67.10	68.54	2302655
2019-05-10	67.89	69.18	66.91	68.76	2377719
2019-05-13	66.61	67.62	65.90	65.98	2231948
2019-05-14	66.18	67.94	66.12	67.32	2055699
2019-05-15	66.47	68.07	66.00	67.79	2485388
2019-05-16	67.92	70.28	67.72	69.69	2373098
2019-05-17	68.80	69.95	68.60	69.09	1912934
2019-05-20	68.25	69.30	67.85	68.13	2978269
2019-05-21	69.00	70.37	68.44	69.99	2398440
2019-05-22	68.99	69.18	66.71	67.10	6253712
2019-05-23	61.05	61.69	58.11	61.66	13771060
2019-05-24	61.92	62.78	61.57	61.99	2680558
2019-05-28	62.36	62.47	60.69	60.70	3128518
2019-05-29	60.38	60.85	59.70	60.31	2247981
2019-05-30	60.46	60.93	59.84	60.45	1614326
2019-05-31	59.48	59.81	58.94	59.20	4084870
2019-06-03	58.82	59.13	58.20	58.91	4325012
2019-06-04	59.61	61.23	59.59	61.15	2663558
2019-06-05	61.93	62.23	60.43	61.13	2104561
2019-06-06	61.13	61.41	60.52	61.09	2688396
2019-06-07	61.63	61.63	60.73	61.30	2479847
2019-06-10	61.58	62.89	61.45	62.32	1851212
2019-06-11	63.13	63.15	62.01	62.12	2864395
2019-06-12	62.01	62.12	61.34	61.52	1856547
2019-06-13	61.95	62.55	61.56	62.16	1991787
2019-06-14	61.84	61.90	60.76	60.98	1966460
2019-06-17	61.02	61.25	60.01	60.14	2786610
2019-06-18	60.70	62.11	60.61	61.45	2231735
2019-06-19	61.76	62.00	61.11	61.72	1711228
2019-06-20	62.82	63.45	62.00	62.67	1504403
2019-06-21	62.66	62.66	60.88	61.46	4932498
2019-06-24	61.55	62.15	61.18	61.25	1418925
2019-06-25	61.30	61.73	60.92	60.96	1584211
2019-06-26	61.33	61.73	60.48	60.63	1726987
2019-06-27	60.98	61.82	60.94	61.00	2183007
2019-06-28	61.38	62.16	61.17	61.70	2263611
2019-07-01	62.84	63.55	62.38	62.84	1557929
2019-07-02	62.84	62.99	61.58	61.93	2425121
2019-07-03	61.73	62.52	61.45	62.49	935736
2019-07-05	62.15	62.45	61.47	62.41	1174017
2019-07-08	59.24	60.54	59.00	60.42	3374741
2019-07-09	59.88	60.33	59.28	60.15	2293914
2019-07-10	60.77	60.88	59.93	60.28	2287504
2019-07-11	60.39	60.82	59.52	60.57	1972870
2019-07-12	60.89	61.51	60.42	61.12	1845668
2019-07-15	61.23	61.51	60.20	60.82	1338105
2019-07-16	60.87	60.87	58.05	58.95	2954055
2019-07-17	59.29	59.70	59.02	59.32	2469573
2019-07-18	59.01	59.84	58.18	58.82	2065295
2019-07-19	59.15	60.18	58.76	59.42	2168180
2019-07-22	59.42	59.92	58.66	58.70	1637694
2019-07-23	59.22	59.65	58.35	59.10	1349113
2019-07-24	58.72	59.45	58.14	58.82	1627058
2019-07-25	58.82	59.53	58.53	58.73	1400566
2019-07-26	58.99	59.41	58.32	59.11	1698685
2019-07-29	58.12	59.51	57.45	59.24	2470013
2019-07-30	58.84	59.61	58.68	59.49	1478241
2019-07-31	59.57	59.84	57.73	58.49	2144295
2019-08-01	58.41	59.69	57.37	57.71	3081833
2019-08-02	47.90	48.00	44.79	46.04	17339195
2019-08-05	45.31	46.47	44.95	45.16	4534932
2019-08-06	45.48	46.30	45.26	46.01	3229446
2019-08-07	45.37	46.45	45.25	46.27	3408720
2019-08-08	46.27	47.93	46.18	47.75	3666446
2019-08-09	47.37	47.59	46.03	46.58	2257577
2019-08-12	46.39	46.40	45.52	46.11	2099720
2019-08-13	46.21	48.03	45.94	46.99	2790235
2019-08-14	45.98	46.31	44.55	44.71	4401886
2019-08-15	45.72	48.05	45.37	46.47	5107461
2019-08-16	46.84	47.02	46.10	46.76	2931089
2019-08-19	47.70	47.80	46.96	47.01	2507362
2019-08-20	46.92	46.97	45.97	46.09	2136898
2019-08-21	46.73	47.34	46.56	46.89	1914222
2019-08-22	46.86	47.32	46.30	46.78	1852494
2019-08-23	45.95	46.86	45.22	45.43	2542022
2019-08-26	46.41	46.85	46.09	46.56	2377241
2019-08-27	46.94	46.99	46.10	46.51	2693103
2019-08-28	46.59	47.38	46.24	46.82	1970250
2019-08-29	47.65	48.20	47.51	47.90	1765918
2019-08-30	48.45	48.89	47.84	48.06	2746986
2019-09-03	47.51	47.81	46.70	47.41	2351592
2019-09-04	48.20	49.22	48.17	49.15	2853684
2019-09-05	49.97	51.87	49.60	51.76	3425331
2019-09-06	51.76	52.27	51.49	51.98	2983589
2019-09-09	53.75	54.90	52.89	54.78	3968593
2019-09-10	54.62	55.05	53.66	54.51	4172143
2019-09-11	54.83	56.24	54.26	56.22	3430998
2019-09-12	56.05	56.66	55.31	56.36	4103213
2019-09-13	56.37	56.85	55.60	56.57	3102568
2019-09-16	56.64	57.01	56.10	56.84	3256519
2019-09-17	56.27	56.84	55.21	56.54	3034474
2019-09-18	56.24	56.52	54.30	54.93	2541689
2019-09-19	55.10	55.44	54.31	54.43	2262991
2019-09-20	54.42	54.80	53.81	54.10	4895591
2019-09-23	54.03	54.87	53.50	54.53	1949879
2019-09-24	54.52	54.60	52.63	52.96	2977521
2019-09-25	52.78	54.05	52.61	53.81	1861622
2019-09-26	54.13	54.13	52.88	53.69	1696215
2019-09-27	53.93	54.65	53.58	53.91	1459758
2019-09-30	52.73	53.17	52.27	52.51	3226434
2019-10-01	53.07	53.54	51.49	51.99	2328638
2019-10-02	51.44	51.68	50.53	51.38	2535928
2019-10-03	50.73	51.52	50.22	51.42	2196941
2019-10-04	51.63	52.09	51.18	52.06	1778812
2019-10-07	51.90	52.90	51.89	52.03	1692084
2019-10-08	51.41	51.42	50.54	50.56	1905954
2019-10-09	51.07	51.84	50.91	51.37	1416621
2019-10-10	49.04	50.53	48.81	49.78	3990595
2019-10-11	50.49	51.91	50.39	51.49	2060791
2019-10-14	51.51	52.38	51.20	52.20	1762977
2019-10-15	52.23	53.11	51.85	53.04	1740988
2019-10-16	53.13	53.64	52.91	53.22	1327606
2019-10-17	53.44	54.04	53.24	54.02	1599350
2019-10-18	53.96	53.98	53.04	53.49	1759428
2019-10-21	54.14	55.43	53.90	54.57	2685581
2019-10-22	54.66	55.59	54.15	55.18	1538687
2019-10-23	55.21	56.12	55.12	56.01	1689348
2019-10-24	56.32	56.47	54.78	55.45	1596802
2019-10-25	55.54	56.40	55.28	56.01	1437283
2019-10-28	56.31	56.64	55.67	55.86	2229762
2019-10-29	55.78	55.93	55.35	55.47	1645628
2019-10-30	55.29	56.41	55.00	56.37	1558774
2019-10-31	56.18	56.36	55.42	55.88	1983381
2019-11-01	56.45	57.11	55.67	57.09	2217048
2019-11-04	57.91	58.69	57.44	57.92	2201344
2019-11-05	57.92	59.71	57.75	59.53	2665947
2019-11-06	59.32	59.70	57.84	57.88	2771252
2019-11-07	58.37	59.50	58.25	58.94	1742054
2019-11-08	58.63	59.49	58.26	59.41	1597695
2019-11-11	59.22	60.20	58.91	59.87	1978066
2019-11-12	60.16	60.24	59.51	60.14	2005050
2019-11-13	60.01	60.94	59.90	60.07	4540323
2019-11-14	59.86	63.00	59.50	61.98	7651616
2019-11-15	62.49	63.07	61.76	62.87	2456797
2019-11-18	62.56	63.79	62.17	63.49	2389762
2019-11-19	63.80	63.93	62.00	62.90	2972750
2019-11-20	62.33	62.87	61.08	61.44	2471282
2019-11-21	61.65	61.85	60.65	60.70	2246859
2019-11-22	60.92	61.28	60.45	61.23	2502154
2019-11-25	61.77	62.98	61.26	62.65	2196193
2019-11-26	62.42	62.59	60.18	60.51	4633615
2019-11-27	60.56	60.92	60.15	60.55	1654860
2019-11-29	60.47	61.07	60.47	60.59	838660
2019-12-02	60.10	60.74	59.38	59.42	1802810
2019-12-03	58.43	58.68	57.64	58.58	2101352
2019-12-04	59.16	59.63	58.71	59.34	1625280
2019-12-05	60.00	60.45	59.36	60.08	1477963
2019-12-06	60.85	61.50	60.72	61.03	1937679
2019-12-09	60.78	61.37	60.51	60.53	1802172
2019-12-10	60.53	60.92	60.14	60.36	1250149
2019-12-11	60.42	60.72	60.25	60.66	1272790
2019-12-12	60.82	62.81	60.07	62.73	2440036
2019-12-13	62.23	63.30	61.92	63.24	2444801
2019-12-16	63.95	64.49	63.51	63.54	2323267
2019-12-17	63.91	64.00	63.14	63.46	1459553
2019-12-18	63.46	63.92	62.90	62.97	1432085
2019-12-19	63.33	63.71	62.87	63.23	1957390
2019-12-20	63.29	63.69	61.76	62.07	5612734
2019-12-23	62.38	63.30	62.25	62.80	1693014
2019-12-24	62.90	63.25	62.40	62.86	541937
2019-12-26	62.96	63.28	62.22	62.52	1210530
2019-12-27	62.77	62.77	61.39	61.43	1130348
2019-12-30	61.47	61.78	60.94	61.53	1547982
2019-12-31	61.30	62.28	61.26	62.25	1727103
2020-01-02	61.97	62.82	61.80	62.77	1596424
2020-01-03	61.95	62.49	61.21	61.70	1429842
2020-01-06	61.13	62.01	61.12	61.55	1005407
2020-01-07	61.67	62.20	61.24	61.95	1575045
2020-01-08	62.23	63.38	61.98	63.14	1801512
2020-01-09	63.62	64.17	62.97	63.46	2009173
2020-01-10	63.60	63.71	62.85	63.13	1794528
2020-01-13	63.39	64.47	63.39	64.11	1627401
2020-01-14	64.04	64.28	63.61	63.78	1433315
2020-01-15	63.95	64.54	63.83	64.19	1470096
2020-01-16	64.49	65.38	64.19	65.38	2221606
2020-01-17	63.32	63.81	61.93	62.42	4240649
2020-01-21	62.16	62.60	60.41	60.56	2623050
2020-01-22	60.83	61.27	60.17	60.47	2119687
2020-01-23	60.59	60.62	59.08	60.57	2171086
2020-01-24	60.55	60.91	59.06	59.81	1486583
2020-01-27	58.40	58.89	57.76	58.16	2043230
2020-01-28	58.30	58.40	56.85	56.92	3157582
2020-01-29	57.13	57.13	55.50	55.54	2950131
2020-01-30	54.80	55.69	54.07	54.85	2411331
2020-01-31	54.58	54.69	53.17	53.40	2271154
2020-02-03	53.50	54.80	53.49	54.04	1764325
2020-02-04	55.31	56.44	55.10	55.88	1900977
2020-02-05	57.03	57.97	56.73	57.80	2236972
2020-02-06	58.06	58.46	57.34	58.15	1166894
2020-02-07	57.84	57.90	57.24	57.34	1252540
2020-02-10	56.88	58.10	56.88	58.06	1551400
2020-02-11	58.76	59.82	58.37	59.08	2268872
2020-02-12	59.45	60.96	59.22	60.82	4480500
2020-02-13	53.48	55.60	53.20	55.18	10365907
2020-02-14	55.26	55.34	53.68	54.24	3217318
2020-02-18	53.97	54.14	52.76	53.43	2635263
2020-02-19	53.16	54.17	53.05	53.21	1935986
2020-02-20	53.20	53.80	52.68	53.71	2462874
2020-02-21	53.25	53.35	51.86	52.00	3233556
2020-02-24	50.50	50.73	49.68	50.10	2601680
2020-02-25	50.65	51.00	48.42	48.80	2715927
2020-02-26	49.46	50.29	48.25	48.48	2239577
2020-02-27	47.39	48.66	46.39	46.87	3494936
2020-02-28	45.00	46.84	44.89	46.72	5531142
2020-03-02	47.04	47.62	45.81	47.57	3145734
2020-03-03	47.01	48.19	45.26	45.91	2558002
2020-03-04	46.42	46.42	45.34	46.34	2766289
2020-03-05	44.99	45.38	43.71	43.93	2353609
2020-03-06	42.16	44.15	41.75	44.00	4223835
2020-03-09	41.16	42.57	39.73	39.86	2770235
2020-03-10	41.54	43.51	40.41	43.49	3980939
2020-03-11	42.08	42.36	39.94	40.45	2799379
2020-03-12	37.51	39.00	35.86	35.91	3011980
2020-03-13	38.29	40.80	36.78	40.80	3833349
2020-03-16	36.13	42.33	36.00	40.05	4034804
2020-03-17	42.04	44.24	39.40	42.10	4520439
2020-03-18	39.64	43.03	38.97	42.29	3151940
2020-03-19	41.73	41.73	37.97	38.56	3054465
2020-03-20	38.96	39.88	36.23	36.24	3433300
2020-03-23	36.93	37.55	34.66	35.35	3639825
2020-03-24	37.22	38.90	36.76	38.28	5842100
2020-03-25	38.23	39.41	36.99	37.69	2901994
2020-03-26	37.82	42.57	37.42	42.45	2875435
2020-03-27	41.15	42.10	39.35	40.23	2146187
2020-03-30	41.66	41.66	39.69	40.72	2157909
2020-03-31	40.15	42.53	40.09	41.69	3882488
2020-04-01	40.13	40.97	38.91	40.01	2105476
2020-04-02	38.85	40.70	38.57	39.53	1638368
2020-04-03	39.25	40.48	37.08	37.34	2004915
2020-04-06	38.76	39.90	38.19	39.60	2604388
2020-04-07	40.93	41.91	39.64	39.73	1726888
2020-04-08	40.17	41.29	39.62	40.98	1450727
2020-04-09	41.43	43.82	41.39	42.73	2471909
2020-04-13	42.58	42.72	41.06	41.63	1214403
2020-04-14	42.96	43.47	42.52	43.14	2131335
2020-04-15	42.35	42.35	40.28	40.43	1628565
2020-04-16	40.77	41.42	39.72	41.21	1194266
2020-04-17	41.99	42.86	41.69	42.15	1294138
2020-04-20	42.04	42.05	40.76	40.95	1617537
2020-04-21	40.78	40.91	38.89	38.94	1301469
2020-04-22	39.69	39.98	39.26	39.68	2753691
2020-04-23	39.69	41.57	39.68	41.04	4252557
2020-04-24	41.31	43.20	41.20	43.06	2355650
2020-04-27	42.61	44.11	42.60	42.70	2361882
2020-04-28	43.70	43.74	42.16	42.27	2395035
2020-04-29	43.63	45.14	42.52	44.88	3852689
2020-04-30	44.34	44.34	43.41	43.77	1633959
2020-05-01	42.57	43.16	41.08	41.48	1700804
2020-05-04	41.50	41.70	40.01	40.65	2759227
2020-05-05	41.16	41.99	41.04	41.20	2124066
2020-05-06	41.64	42.69	41.17	42.60	1566344
2020-05-07	43.06	43.57	42.78	43.01	1571245
2020-05-08	43.31	44.98	43.31	44.90	1553086
2020-05-11	43.52	44.54	42.77	44.01	1770136
2020-05-12	44.04	44.50	43.02	43.03	1880233
2020-05-13	42.87	42.87	40.63	41.46	2011150
2020-05-14	40.75	41.92	39.81	41.84	1874718
2020-05-15	41.09	42.41	40.93	42.38	1539095
2020-05-18	43.80	45.09	43.63	44.65	1954428
2020-05-19	44.64	45.63	44.11	44.68	1318560
2020-05-20	45.40	46.14	45.35	45.98	1279231
2020-05-21	45.84	46.42	44.86	45.47	1410831
2020-05-22	45.26	45.26	44.08	44.68	1626798
2020-05-26	46.22	46.34	44.89	45.14	2733508
2020-05-27	45.45	46.45	44.92	46.30	3107383
2020-05-28	44.78	45.91	44.00	44.15	3458995
2020-05-29	44.12	44.74	43.53	44.54	3149225
2020-06-01	43.85	44.13	42.67	42.67	2651987
2020-06-02	42.87	44.53	42.48	44.14	3313411
2020-06-03	44.28	46.09	44.17	45.69	2787851
2020-06-04	45.34	45.93	44.87	45.26	2104574
2020-06-05	46.44	48.30	46.27	48.06	3646974
2020-06-08	48.61	49.65	48.48	49.01	2246747
2020-06-09	48.58	48.60	46.67	46.72	2414438
2020-06-10	47.02	47.03	45.95	46.22	1848188
2020-06-11	44.93	44.98	41.11	41.14	3755142
2020-06-12	42.52	43.04	41.23	42.46	2512095
2020-06-15	41.47	43.47	41.12	43.04	2194094
2020-06-16	44.78	45.22	43.42	44.35	2371241
2020-06-17	44.70	44.70	42.95	43.17	2392565
2020-06-18	43.02	43.19	42.15	42.79	1716740
2020-06-19	43.17	44.09	42.07	44.08	6218535
2020-06-22	43.39	43.58	41.64	42.30	3281198
2020-06-23	42.83	43.64	42.32	42.39	2208019
2020-06-24	42.22	42.22	40.93	40.97	3337224
2020-06-25	40.57	41.84	39.96	41.83	2510059
2020-06-26	43.43	44.43	42.63	43.99	7401067
2020-06-29	44.30	44.40	43.10	44.02	1886608
2020-06-30	43.98	45.05	43.77	44.37	2387238
2020-07-01	44.36	44.66	43.39	43.51	1685631
2020-07-02	44.10	44.46	43.47	43.55	1647163
2020-07-06	44.44	45.14	43.94	45.05	2980646
2020-07-07	44.50	44.75	42.70	42.86	2875345
2020-07-08	43.13	43.79	42.76	43.76	2012959
2020-07-09	43.07	43.64	42.23	42.30	2509648
2020-07-10	42.35	43.14	41.96	42.94	1832259
2020-07-13	43.62	44.37	43.28	43.40	2705431
2020-07-14	42.83	43.75	42.47	43.71	1903314
2020-07-15	44.33	45.06	43.69	44.38	2338234
2020-07-16	44.16	44.52	43.88	44.34	1893623
2020-07-17	44.49	45.11	44.14	44.81	2469823
2020-07-20	44.64	45.33	43.84	45.15	1992914
2020-07-21	45.03	46.42	45.03	45.56	2358329
2020-07-22	45.68	45.68	44.97	44.99	1217048
2020-07-23	44.94	45.72	44.46	44.69	1568747
2020-07-24	44.65	44.67	43.06	43.20	1989767
2020-07-27	43.22	44.34	42.73	44.09	1762167
2020-07-28	44.04	44.12	42.82	42.95	1393584
2020-07-29	42.70	42.89	41.39	42.43	2993407
2020-07-30	41.82	43.29	41.46	42.85	2526321
2020-07-31	42.91	44.41	42.05	44.30	6108956
2020-08-03	44.17	44.29	42.49	42.77	3833039
2020-08-04	42.62	44.12	42.61	43.23	2810702
2020-08-05	43.51	43.68	42.81	43.10	2354511
2020-08-06	42.38	42.87	41.88	42.21	3683436
2020-08-07	42.29	42.85	41.51	42.80	2426770
2020-08-10	42.79	44.32	42.74	44.27	2351654
2020-08-11	44.36	45.36	43.36	43.57	1654317
2020-08-12	44.00	44.01	42.93	43.28	2922077
2020-08-13	42.72	42.98	41.44	41.74	3674602
2020-08-14	41.82	42.04	41.34	41.56	2375495
2020-08-17	41.33	41.86	40.94	41.31	3236536
2020-08-18	41.37	41.37	40.08	41.00	3545381
2020-08-19	41.20	42.25	40.91	41.49	2231485
2020-08-20	41.49	41.50	40.81	41.42	2017874
2020-08-21	41.36	41.75	40.84	41.25	11407030
2020-08-24	41.93	42.66	41.29	42.30	3407143
2020-08-25	42.33	42.94	41.27	41.77	2475632
2020-08-26	41.95	42.52	41.23	42.21	6808385
2020-08-27	46.32	46.62	43.60	43.91	10789013
2020-08-28	43.91	45.87	43.36	45.74	4882982
2020-08-31	46.19	47.50	45.55	47.39	5290910
2020-09-01	47.26	47.39	46.16	46.68	3166536
2020-09-02	46.84	48.47	46.65	48.15	3340768
2020-09-03	47.66	48.33	46.01	46.54	3177615
2020-09-04	46.71	47.50	45.90	46.40	2705489
2020-09-08	45.21	45.99	45.16	45.20	2120610
2020-09-09	45.96	46.76	45.23	46.57	2612647
2020-09-10	46.96	46.96	44.37	44.37	2395267
2020-09-11	44.91	45.07	43.48	44.09	2340094
2020-09-14	44.39	45.67	44.30	45.38	2788635
2020-09-15	46.01	46.09	45.14	45.38	3001850
2020-09-16	45.62	46.53	45.03	45.11	2391409
2020-09-17	44.09	44.24	42.85	43.18	3413646
2020-09-18	43.46	43.52	42.10	42.61	3702279
2020-09-21	41.81	41.81	40.72	41.39	2504326
2020-09-22	41.62	41.98	41.03	41.88	2487859
2020-09-23	42.05	42.61	41.07	41.19	2042921
2020-09-24	40.96	41.76	40.46	41.49	1711271
2020-09-25	41.11	42.06	41.09	41.96	1605126
2020-09-28	42.69	43.61	42.51	43.60	2268425
2020-09-29	43.71	44.27	43.50	43.99	1749817
2020-09-30	44.07	44.72	43.43	43.84	2564797
2020-10-01	44.37	44.37	42.62	42.89	2084832
2020-10-02	42.16	43.51	42.07	42.76	1882571
2020-10-05	43.38	43.65	43.07	43.35	2437444
2020-10-06	43.46	44.59	43.18	43.36	1662752
2020-10-07	43.89	44.74	43.71	44.59	1674503
2020-10-08	44.42	46.29	44.42	46.26	2943187
2020-10-09	46.49	46.69	45.52	45.87	1848725
2020-10-12	46.37	47.19	45.61	46.65	2011830
2020-10-13	47.51	47.78	46.27	46.88	2415556
2020-10-14	46.88	47.56	46.44	46.67	1557930
2020-10-15	45.89	47.10	45.83	47.05	1398735
2020-10-16	47.29	47.66	46.69	47.15	1332058
2020-10-19	47.58	48.94	47.31	48.00	2792850
2020-10-20	48.22	48.43	47.24	47.25	2183798
2020-10-21	47.30	47.46	46.57	46.80	1660559
2020-10-22	46.91	47.06	46.33	46.70	1668277
2020-10-23	47.46	47.46	46.56	46.89	1803549
2020-10-26	46.41	46.69	44.23	44.93	2416425
2020-10-27	44.76	45.06	43.92	44.05	1340785
2020-10-28	43.00	43.39	41.90	42.29	2496861
2020-10-29	42.40	44.35	42.20	44.11	2725620
2020-10-30	43.45	44.09	43.07	43.89	1548160
2020-11-02	44.46	45.00	43.92	44.94	1576148
2020-11-03	45.51	46.58	45.51	46.29	1970538
2020-11-04	45.52	46.27	44.90	45.17	2129679
2020-11-05	46.08	46.89	45.82	46.71	1406629
2020-11-06	47.08	47.34	46.34	47.01	1696570
2020-11-09	48.74	50.10	48.38	49.65	2895323
2020-11-10	49.10	50.49	49.08	50.01	2474549
2020-11-11	50.21	50.49	48.98	49.27	1506386
2020-11-12	49.04	49.41	46.74	47.48	1995823
2020-11-13	47.95	49.96	47.71	49.83	1444179
2020-11-16	50.18	51.61	50.18	51.58	1658214
2020-11-17	50.71	51.66	50.07	51.40	1183411
2020-11-18	51.41	52.46	51.22	51.54	2065510
2020-11-19	51.28	52.04	50.82	51.98	1176369
2020-11-20	52.15	52.54	51.74	51.89	1320489
2020-11-23	52.02	53.70	52.02	53.56	1604228
2020-11-24	54.19	55.73	54.00	55.36	2638856
2020-11-25	54.65	55.26	53.31	53.52	2576477
2020-11-27	53.53	54.03	53.03	53.26	739117
2020-11-30	53.21	53.37	52.33	53.31	4534035
2020-12-01	52.64	54.43	52.64	54.16	4005163
2020-12-02	57.86	60.43	56.89	59.23	9338832
2020-12-03	59.35	59.60	57.92	58.49	3474974
2020-12-04	58.65	60.08	58.50	59.99	1894273
2020-12-07	59.80	60.89	59.34	60.37	1910611
2020-12-08	60.17	61.18	59.91	60.55	1967895
2020-12-09	60.95	61.69	60.29	60.78	1409737
2020-12-10	59.49	61.51	59.49	61.12	1807636
2020-12-11	60.80	62.19	60.59	61.82	1877723
2020-12-14	62.22	62.99	61.33	61.67	2136804
2020-12-15	62.23	62.81	61.45	62.65	1867603
2020-12-16	64.01	65.04	63.93	64.07	3128297
2020-12-17	64.29	64.34	63.15	64.12	2538221
2020-12-18	64.15	64.93	63.81	64.82	4568401
2020-12-21	63.58	64.62	63.18	64.54	1695425
2020-12-22	65.79	66.68	65.51	66.18	2721725
2020-12-23	66.56	67.63	66.12	66.17	1421222
2020-12-24	66.11	66.27	65.45	65.80	509618
2020-12-28	66.69	67.38	65.73	65.90	1347172
2020-12-29	65.86	66.27	64.73	65.05	1146018
2020-12-30	65.03	66.52	65.03	65.33	1349432
2020-12-31	65.27	66.39	65.01	66.24	1032678
2021-01-04	66.47	66.73	64.19	64.86	2319930
2021-01-05	64.38	65.65	64.34	65.17	1860328
2021-01-06	64.74	66.51	64.67	65.23	2406416
2021-01-07	65.19	65.97	64.69	65.24	2014897
2021-01-08	65.31	65.82	64.56	64.97	2670827
2021-01-11	64.19	65.68	64.01	65.22	1440378
2021-01-12	65.85	66.56	65.41	66.16	1550377
2021-01-13	66.02	66.14	64.85	65.20	981947
2021-01-14	65.39	66.18	65.01	65.84	928181
2021-01-15	65.39	65.92	64.44	64.66	1475821
2021-01-19	65.00	65.35	63.80	64.28	1306652
2021-01-20	64.77	64.93	64.03	64.51	1062214
2021-01-21	64.32	65.28	63.92	64.97	980584
2021-01-22	63.93	64.93	63.40	64.76	1466662
2021-01-25	64.87	65.66	64.25	65.65	1693633
2021-01-26	65.85	66.26	64.93	65.70	1968459
2021-01-27	65.14	70.64	65.11	68.89	4425215
2021-01-28	68.77	70.00	67.36	67.40	2843604
2021-01-29	67.08	68.08	65.53	66.44	5979727
2021-02-01	66.84	67.44	66.04	66.08	1955411
2021-02-02	66.70	66.90	64.68	65.08	2336664
2021-02-03	65.35	67.20	65.02	66.66	1844806
2021-02-04	66.72	67.00	65.99	66.92	1102456
2021-02-05	67.24	67.88	66.65	67.38	1447772
2021-02-08	67.94	69.75	67.69	69.73	1105580
2021-02-09	69.73	70.40	69.13	69.87	1121168
2021-02-10	70.00	70.31	68.17	68.75	1847879
2021-02-11	69.58	69.84	68.27	69.16	1294203
2021-02-12	68.93	69.91	68.85	69.86	1048584
2021-02-16	69.89	70.07	68.80	68.85	1418877
2021-02-17	68.89	68.94	67.42	68.24	1490796
2021-02-18	67.83	68.74	67.54	68.07	1319525
2021-02-19	69.58	71.68	69.46	71.35	3231678
2021-02-22	70.56	71.57	69.93	71.07	2196961
2021-02-23	70.17	70.77	67.84	69.33	1691098
2021-02-24	68.83	71.57	68.75	71.57	2222333
2021-02-25	67.95	67.95	61.16	61.21	6272551
2021-02-26	62.35	63.95	61.33	62.60	4088977
2021-03-01	63.00	66.15	62.84	65.23	3143861
2021-03-02	64.75	65.39	63.68	63.72	2083076
2021-03-03	64.25	64.73	63.09	63.80	1495076
2021-03-04	63.48	63.99	60.06	61.08	2115467
2021-03-05	62.14	62.30	58.83	61.33	2175068
2021-03-08	61.90	63.16	61.48	62.59	2147321
2021-03-09	63.41	65.65	63.23	64.61	3685468
2021-03-10	66.14	68.04	66.08	66.66	3985783
2021-03-11	67.22	68.87	67.21	67.98	1701511
2021-03-12	67.36	67.94	66.93	67.56	1073524
2021-03-15	67.64	68.87	67.03	68.80	1674369
2021-03-16	68.68	69.64	68.00	69.10	1458710
2021-03-17	69.05	71.26	68.39	71.16	1780786
2021-03-18	70.12	72.03	69.96	70.31	1785331
2021-03-19	70.28	71.50	69.90	70.16	2952454
2021-03-22	70.20	71.05	69.31	70.54	986228
2021-03-23	70.38	70.76	67.91	68.43	1263446
2021-03-24	69.23	70.06	68.41	68.63	1269301
2021-03-25	68.21	70.56	67.72	70.27	1891511
2021-03-26	70.47	74.84	70.47	74.75	1773720
2021-03-29	74.34	75.58	71.93	72.40	2415508
2021-03-30	71.87	72.22	71.11	72.22	1820812
2021-03-31	72.63	73.64	72.45	72.67	1659748
2021-04-01	73.73	73.73	72.13	73.65	1679110
2021-04-05	73.96	74.95	72.77	74.33	1478023
2021-04-06	73.70	73.92	72.43	73.41	1902798
2021-04-07	73.20	73.94	72.75	73.67	1275274
2021-04-08	74.14	75.14	72.81	73.68	1508040
2021-04-09	73.63	74.11	73.18	73.88	1704882
2021-04-12	73.97	74.57	73.22	74.20	1391584
2021-04-13	74.33	74.53	73.26	74.48	1319398
2021-04-14	74.59	76.62	74.50	76.45	2352852
2021-04-15	77.29	77.66	76.25	76.69	2046772
2021-04-16	76.07	78.77	76.07	77.71	1992365
2021-04-19	77.41	78.24	76.92	77.31	1611453
2021-04-20	77.02	77.24	75.02	75.19	1231143
2021-04-21	75.00	76.00	74.45	75.91	1020908
2021-04-22	75.94	76.22	74.97	75.50	1996460
2021-04-23	75.68	77.29	75.25	76.94	984429
2021-04-26	77.14	77.59	76.78	77.15	853979
2021-04-27	77.24	77.48	76.46	76.67	950354
2021-04-28	76.88	76.97	75.92	76.60	1087330
2021-04-29	77.68	77.91	76.33	76.87	1219966
2021-04-30	76.68	76.68	74.43	74.69	1155378
2021-05-03	74.89	75.48	73.89	74.31	1265633
2021-05-04	74.08	75.42	73.29	75.38	1323327
2021-05-05	76.36	77.05	74.76	76.57	1223242
2021-05-06	76.50	77.95	76.46	77.87	1346904
2021-05-07	77.49	79.70	77.32	79.52	1226199
2021-05-10	79.50	79.52	78.37	78.86	1402870
2021-05-11	77.33	77.86	76.07	76.74	1513981
2021-05-12	76.04	76.71	73.92	74.34	1134495
2021-05-13	74.77	76.98	74.77	76.61	837107
2021-05-14	77.34	78.76	75.92	78.50	742981
2021-05-17	78.25	78.97	77.90	78.44	2219561
2021-05-18	78.80	78.91	77.24	77.28	2079720
2021-05-19	76.58	77.73	75.84	77.71	1093867
2021-05-20	77.70	78.65	76.94	77.49	1673213
2021-05-21	78.17	78.97	77.77	78.27	1064990
2021-05-24	78.95	79.82	78.69	78.99	1260313
2021-05-25	79.48	79.68	78.13	78.21	1031285
2021-05-26	78.36	79.46	78.29	79.44	1211220
2021-05-27	80.00	80.66	78.32	78.98	2779687
2021-05-28	78.71	79.00	77.07	77.37	1548771
2021-06-01	77.07	77.38	76.15	76.71	2640954
2021-06-02	76.57	77.26	76.13	77.06	2965309
2021-06-03	76.75	80.45	76.62	78.68	4066189
2021-06-04	77.82	80.76	77.51	80.74	2544883
2021-06-07	80.75	81.62	80.55	81.03	1683645
2021-06-08	81.36	82.14	80.91	81.85	1812280
2021-06-09	82.28	82.28	81.41	82.01	1338139
2021-06-10	83.48	84.19	83.04	83.63	2142787
2021-06-11	83.15	83.77	82.81	83.37	1506178
2021-06-14	83.23	83.23	82.48	82.99	1153018
2021-06-15	82.70	83.89	82.39	83.52	1546114
2021-06-16	83.40	84.17	82.57	82.74	1825642
2021-06-17	82.82	83.33	80.29	81.47	2481950
2021-06-18	80.89	81.00	77.62	78.16	4457403
2021-06-21	78.65	80.10	78.46	79.43	1697021
2021-06-22	79.06	80.96	78.43	80.75	2134144
2021-06-23	80.64	81.63	80.37	80.60	1118467
2021-06-24	81.32	81.35	80.32	80.99	1502410
2021-06-25	82.59	82.65	81.31	82.44	2536538
2021-06-28	82.38	82.91	82.11	82.46	1327190
2021-06-29	82.80	83.44	82.60	83.03	1063629
2021-06-30	83.00	83.00	81.59	81.82	1690233
2021-07-01	82.24	82.35	81.44	81.96	1075016
2021-07-02	82.47	83.05	81.80	82.99	1131463
2021-07-06	82.77	83.18	81.25	81.88	1265355
2021-07-07	82.28	83.20	81.55	82.52	1427812
2021-07-08	80.59	82.03	79.96	81.61	1219848
2021-07-09	82.26	83.00	82.00	82.57	1095323
2021-07-12	82.51	83.15	82.14	82.23	991917
2021-07-13	81.79	81.83	79.97	80.18	965936
2021-07-14	81.00	81.28	79.26	79.84	1173969
2021-07-15	79.41	80.14	78.39	79.17	1715715
2021-07-16	79.38	79.66	77.31	77.37	1032355
2021-07-19	76.14	77.32	75.56	77.30	1656664
2021-07-20	77.71	79.10	77.44	78.24	1443007
2021-07-21	78.67	78.99	77.78	78.30	1472929
2021-07-22	78.59	78.95	76.00	77.13	4009357
2021-07-23	77.69	78.02	77.04	77.72	1525665
2021-07-26	78.07	79.48	77.75	78.55	1141705
2021-07-27	78.10	78.27	76.91	77.96	1190966
2021-07-28	78.07	78.61	77.08	78.21	819077
2021-07-29	78.95	79.58	78.59	79.01	979534
2021-07-30	78.63	79.98	78.50	79.59	1160974
2021-08-02	80.00	81.19	79.67	80.13	984252
2021-08-03	80.33	82.04	79.81	81.73	1473831
2021-08-04	81.43	81.82	80.75	81.37	924461
2021-08-05	81.53	82.21	81.39	81.48	623970
2021-08-06	81.90	82.48	81.53	82.17	1014941
2021-08-09	82.17	83.01	81.84	82.25	1220061
2021-08-10	82.53	83.00	82.22	82.58	826729
2021-08-11	81.47	83.50	81.29	82.70	1538863
2021-08-12	82.97	83.17	82.07	83.06	834770
2021-08-13	83.32	83.34	82.27	82.28	608032
2021-08-16	82.00	82.20	81.51	81.80	778884
2021-08-17	81.32	81.46	79.45	80.51	863973
2021-08-18	80.08	81.19	79.63	79.67	1004964
2021-08-19	78.05	79.44	78.05	79.26	1163165
2021-08-20	79.26	80.73	79.25	80.67	1429997
2021-08-23	80.94	81.41	80.27	80.72	1375088
2021-08-24	80.86	81.21	79.92	80.78	1991315
2021-08-25	80.61	82.59	80.61	82.27	1919739
2021-08-26	87.50	91.29	85.49	86.15	5095734
2021-08-27	85.91	87.08	85.20	87.06	2295059
2021-08-30	87.08	88.71	86.81	88.37	1563512
2021-08-31	88.69	89.10	87.89	88.93	2077838
2021-09-01	88.62	89.88	88.45	89.32	1900725
2021-09-02	89.65	90.11	88.76	89.75	1619574
2021-09-03	89.94	91.53	89.69	91.35	1899914
2021-09-07	90.95	91.55	89.92	90.00	1715717
2021-09-08	89.92	90.04	88.05	89.52	1470831
2021-09-09	90.03	92.20	89.60	92.09	2335678
2021-09-10	92.35	93.39	91.91	92.32	2001696
2021-09-13	92.89	93.00	90.89	91.75	1233699
2021-09-14	92.15	92.68	91.24	92.19	1301642
2021-09-15	92.29	93.30	91.36	93.30	1234727
2021-09-16	93.18	93.68	92.31	92.96	1055020
2021-09-17	92.27	92.52	89.80	90.01	2367371
2021-09-20	88.50	89.89	87.76	88.97	1645376
2021-09-21	89.55	89.56	88.08	88.09	1309795
2021-09-22	89.16	90.48	88.91	89.98	1324042
2021-09-23	90.31	93.27	90.06	92.78	1714189
2021-09-24	92.16	93.79	92.16	93.64	788349
2021-09-27	93.22	94.33	93.06	93.86	867586
2021-09-28	93.11	93.70	91.67	91.81	1400443
2021-09-29	92.02	92.54	90.19	90.33	1241180
2021-09-30	91.11	91.74	89.40	89.76	1364899
2021-10-01	90.10	91.30	89.27	90.58	1105006
2021-10-04	90.78	91.10	89.07	89.54	1012900
2021-10-05	89.81	90.78	88.87	90.30	811921
2021-10-06	89.11	90.25	87.92	90.16	1076674
2021-10-07	90.35	91.94	90.35	91.15	1065173
2021-10-08	91.87	91.87	90.92	91.51	672316
2021-10-11	91.48	92.31	91.27	91.69	598420
2021-10-12	91.25	91.67	90.11	90.24	1601852
2021-10-13	90.25	91.12	90.02	90.25	861916
2021-10-14	93.35	93.35	91.55	92.35	1788213
2021-10-15	92.91	94.69	92.50	94.42	2166052
2021-10-18	91.39	92.14	89.61	90.34	2666078
2021-10-19	91.17	91.71	90.26	90.81	1328589
2021-10-20	90.85	91.37	89.87	90.70	1314199
2021-10-21	90.44	92.78	90.37	92.74	1235949
2021-10-22	92.99	94.23	92.72	93.01	1922334
2021-10-25	93.22	94.02	92.31	93.10	930795
2021-10-26	93.15	93.67	89.94	90.66	1401898
2021-10-27	91.13	91.22	88.24	88.38	1227425
2021-10-28	88.71	90.23	88.50	89.71	1000313
2021-10-29	89.00	90.24	88.60	89.30	1118699
2021-11-01	89.32	90.87	89.14	90.12	905719
2021-11-02	90.76	90.99	89.96	90.26	1503075
2021-11-03	90.51	90.51	88.72	90.00	2091382
2021-11-04	90.23	91.90	89.82	90.70	1606801
2021-11-05	90.87	91.91	90.67	91.05	1265604
2021-11-08	91.33	92.65	91.26	91.89	939920
2021-11-09	91.84	92.79	90.84	91.80	697406
2021-11-10	91.67	92.09	91.09	91.42	874929
2021-11-11	91.86	92.61	91.58	91.93	716207
2021-11-12	91.98	92.19	89.49	89.79	1489069
2021-11-15	90.14	90.53	87.62	88.86	1815926
2021-11-16	88.88	89.08	88.05	88.74	1260426
2021-11-17	88.76	89.87	87.91	87.96	1365988
2021-11-18	88.01	88.29	84.13	87.32	2394734
2021-11-19	87.73	87.73	85.96	86.00	1899632
2021-11-22	86.26	87.62	85.55	86.19	2371538
2021-11-23	86.64	87.22	85.50	86.76	1341527
2021-11-24	87.07	89.96	86.97	89.78	2624625
2021-11-26	87.67	89.18	87.16	88.32	1084031
2021-11-29	88.73	92.01	88.73	91.52	2677910
2021-11-30	91.13	92.35	88.77	88.88	3771286
2021-12-01	89.50	92.62	84.74	89.46	5918904
2021-12-02	89.21	90.98	87.96	90.18	1944511
2021-12-03	90.24	91.41	88.96	90.05	1897813
2021-12-06	91.00	91.00	88.00	88.20	1576649
2021-12-07	88.89	91.01	88.25	90.67	1238379
2021-12-08	91.14	91.14	89.51	89.81	890812
2021-12-09	89.69	90.58	88.97	89.31	1655440
2021-12-10	90.13	90.38	88.04	89.32	1405250
2021-12-13	90.50	90.84	87.11	87.19	2002112
2021-12-14	87.00	88.09	86.40	86.84	1302163
2021-12-15	87.65	88.81	86.70	88.70	1345576
2021-12-16	88.78	90.28	88.01	88.15	1001320
2021-12-17	87.94	89.09	87.22	88.06	3207219
2021-12-20	86.78	87.69	86.08	87.53	1405511
2021-12-21	88.59	89.93	87.72	89.90	1310258
2021-12-22	90.00	90.23	89.17	89.90	1348688
2021-12-23	90.14	91.30	90.00	90.63	1583336
2021-12-27	90.65	93.37	90.18	93.34	858221
2021-12-28	93.33	93.75	92.61	93.26	620356
2021-12-29	93.40	94.13	93.02	93.18	1150489
2021-12-30	93.07	93.38	91.52	91.69	618737
2021-12-31	91.79	92.60	91.74	91.99	671030
2022-01-03	92.06	92.83	91.61	92.39	1012823
2022-01-04	92.64	95.23	92.61	94.20	1954501
2022-01-05	94.39	94.74	92.60	92.65	2026246
2022-01-06	92.61	93.78	91.62	93.24	1535318
2022-01-07	93.24	93.90	92.02	92.24	1776258
2022-01-10	91.50	93.30	90.19	93.20	3615425
2022-01-11	93.50	95.09	93.16	95.02	1883693
2022-01-12	95.13	96.61	94.45	94.70	1759934
2022-01-13	95.25	96.31	94.44	95.48	2413206
2022-01-14	96.66	96.82	94.46	95.41	1659587
2022-01-18	94.91	95.46	92.94	93.32	1292069
2022-01-19	93.35	94.40	89.29	89.41	1921163
2022-01-20	90.40	90.87	87.63	87.80	2587101
2022-01-21	87.04	88.08	83.82	84.28	2927294
2022-01-24	83.57	86.62	82.49	86.52	2951830
2022-01-25	85.56	87.32	83.28	85.72	2214238
2022-01-26	87.29	87.72	83.68	84.64	2354907
2022-01-27	85.54	87.26	83.41	83.83	2222352
2022-01-28	83.82	86.42	83.00	86.37	1504416
2022-01-31	86.03	86.89	85.41	86.51	2136037
2022-02-01	86.68	87.58	85.96	87.01	3235694
2022-02-02	87.25	88.95	86.48	88.66	2469853
2022-02-03	87.84	89.68	87.72	87.96	1107016
2022-02-04	87.84	88.46	86.35	87.63	853759
2022-02-07	88.00	88.08	87.03	87.33	1301634
2022-02-08	87.59	89.28	87.23	89.11	952582
2022-02-09	89.45	92.06	89.45	91.70	1395047
2022-02-10	90.13	91.99	89.59	90.05	1321402
2022-02-11	90.30	91.08	88.45	89.08	1408187
2022-02-14	89.35	89.56	86.90	87.79	1403958
2022-02-15	89.24	90.55	89.00	90.47	1248961
2022-02-16	90.40	91.87	89.88	91.55	1154834
2022-02-17	90.59	91.98	90.37	91.07	1483165
2022-02-18	91.50	92.40	90.04	90.90	1969667
2022-02-22	90.55	91.14	85.76	86.12	2857789
2022-02-23	86.78	86.98	83.60	84.09	2663560
2022-02-24	72.81	79.37	72.04	79.29	6421881
2022-02-25	79.51	81.70	79.03	80.14	2516442
2022-02-28	78.87	79.15	76.74	78.38	2399328
2022-03-01	78.29	79.11	76.59	77.33	1860605
2022-03-02	78.17	81.80	78.17	81.10	1739156
2022-03-03	81.43	82.36	80.23	80.76	1341339
2022-03-04	80.01	81.25	79.01	80.35	1185053
2022-03-07	79.89	80.16	78.14	78.62	1678543
2022-03-08	78.72	80.39	78.40	78.92	1883897
2022-03-09	80.61	81.69	80.09	80.78	1053065
2022-03-10	80.74	82.85	80.53	82.62	1932350
2022-03-11	82.90	84.37	82.50	84.10	1991931
2022-03-14	83.72	84.50	79.74	80.39	3206472
2022-03-15	80.79	82.49	80.22	82.10	1549929
2022-03-16	82.44	85.41	82.31	84.86	2042815
2022-03-17	84.42	86.45	83.89	86.41	1740812
2022-03-18	86.65	89.90	85.86	89.69	5351513
2022-03-21	89.86	90.20	87.79	88.50	1903367
2022-03-22	88.62	89.70	85.46	87.61	3273346
2022-03-23	88.24	89.34	86.63	87.22	1635264
2022-03-24	85.78	86.40	84.27	86.30	1711020
2022-03-25	86.66	86.66	85.21	85.69	1291722
2022-03-28	85.28	86.26	84.58	86.14	953581
2022-03-29	86.60	88.39	86.60	88.13	873356
2022-03-30	88.13	88.53	86.24	86.57	905047
2022-03-31	86.04	86.29	82.93	83.00	2215962
2022-04-01	83.56	83.67	80.81	82.20	2023714
2022-04-04	82.31	83.90	82.04	83.65	1455606
2022-04-05	83.34	83.75	81.01	81.15	1381314
2022-04-06	81.00	81.00	79.68	79.81	2125385
2022-04-07	79.81	80.79	78.25	78.81	2242304
2022-04-08	78.96	79.25	77.77	78.10	1882943
2022-04-11	77.72	77.88	76.70	77.12	1738304
2022-04-12	76.12	78.74	76.05	76.39	2523595
2022-04-13	76.39	77.62	76.26	77.28	1292153
2022-04-14	77.28	77.80	75.46	75.50	936978
2022-04-18	75.50	76.50	75.45	76.15	1229033
2022-04-19	76.07	77.50	75.83	77.11	1834616
2022-04-20	77.99	79.90	77.69	78.75	1826966
2022-04-21	79.37	79.69	77.58	77.98	1274994
2022-04-22	77.49	77.72	75.93	76.01	1180639
2022-04-25	75.98	77.44	74.87	77.40	1790041
2022-04-26	77.02	77.29	75.37	75.51	1204240
2022-04-27	75.25	75.38	73.07	74.56	2205411
2022-04-28	75.50	76.06	74.38	75.00	3966908
2022-04-29	74.95	76.12	73.20	73.25	2635593
2022-05-02	73.47	74.20	72.42	74.00	2475271
2022-05-03	74.40	74.49	73.23	74.06	2355351
2022-05-04	74.23	76.73	73.62	76.70	2003317
2022-05-05	75.38	76.23	72.43	73.11	2008790
2022-05-06	72.98	74.18	72.04	72.99	1674947
2022-05-09	71.75	72.39	70.86	71.32	1624731
2022-05-10	72.74	74.11	71.37	73.02	2276673
2022-05-11	72.60	73.69	69.68	69.74	2091082
2022-05-12	69.56	70.73	68.23	69.68	1951444
2022-05-13	70.85	71.44	69.71	71.21	1993389
2022-05-16	71.33	72.04	70.50	71.50	1225216
2022-05-17	72.82	73.98	72.61	73.90	1269818
2022-05-18	73.12	73.30	70.31	70.73	1318107
2022-05-19	69.42	69.79	66.10	68.26	3337977
2022-05-20	68.83	69.02	64.58	66.64	2464791
2022-05-23	66.95	69.24	66.94	68.51	2069603
2022-05-24	68.20	68.46	65.62	67.40	1653294
2022-05-25	67.40	70.27	67.15	69.44	1395388
2022-05-26	68.92	70.89	68.74	70.49	2088802
2022-05-27	71.68	73.06	71.39	73.05	1904360
2022-05-31	72.30	72.79	71.63	71.95	2918725
2022-06-01	71.60	73.70	71.27	72.51	2725502
2022-06-02	72.20	73.67	70.11	72.90	3853476
2022-06-03	71.66	73.09	71.00	71.11	1625918
2022-06-06	71.96	72.41	70.73	70.87	1280001
2022-06-07	70.63	71.56	69.98	71.46	1353593
2022-06-08	71.29	71.41	69.95	70.08	1273791
2022-06-09	69.94	70.15	67.74	67.77	1151756
2022-06-10	66.99	67.63	66.16	66.81	1718826
2022-06-13	65.27	66.39	64.33	64.47	1635546
2022-06-14	65.30	65.34	63.71	64.32	1747617
2022-06-15	64.76	66.39	64.43	65.43	2371949
2022-06-16	64.21	64.21	62.91	63.29	2143164
2022-06-17	63.45	64.73	62.78	63.76	3596798
2022-06-21	65.04	65.83	64.49	64.50	2022682
2022-06-22	63.94	65.52	63.78	64.70	2509591
2022-06-23	65.02	65.39	64.08	64.85	1952327
2022-06-24	65.69	67.73	65.26	66.81	4509316
2022-06-27	67.20	67.98	66.68	67.27	1452833
2022-06-28	67.47	68.09	65.41	65.64	1378910
2022-06-29	65.87	65.87	64.98	65.36	1104296
2022-06-30	64.50	65.78	64.43	65.24	1475532
2022-07-01	65.10	65.11	61.59	62.78	2066237
2022-07-05	61.87	64.25	61.26	64.22	2388966
2022-07-06	64.34	64.49	62.80	63.33	1393955
2022-07-07	63.97	65.14	63.58	64.79	1457953
2022-07-08	64.79	65.33	64.35	65.04	1495785
2022-07-11	64.69	64.88	63.91	64.40	1380791
2022-07-12	64.98	65.44	63.87	64.32	1219180
2022-07-13	63.48	64.62	63.13	64.29	1762543
2022-07-14	63.50	65.22	63.16	64.99	1347449
2022-07-15	65.21	66.06	64.95	65.95	1330707
2022-07-18	66.47	67.37	65.24	65.57	1326233
2022-07-19	66.31	68.50	66.21	68.31	1355406
2022-07-20	68.28	70.17	68.09	69.60	1360588
2022-07-21	69.45	70.58	69.11	70.52	968940
2022-07-22	69.99	70.73	68.82	69.26	1359757
2022-07-25	69.38	69.39	68.53	69.17	1234896
2022-07-26	69.28	70.68	68.98	69.42	1425181
2022-07-27	69.27	71.08	69.27	70.57	1076539
2022-07-28	70.64	71.94	70.14	71.71	1136257
2022-07-29	71.60	71.77	70.50	71.33	1043340
2022-08-01	71.20	72.06	70.79	71.96	1075332
2022-08-02	71.76	71.97	70.92	71.37	628121
2022-08-03	71.76	72.65	71.46	72.55	631205
2022-08-04	72.55	72.57	71.75	72.11	780847
2022-08-05	71.66	72.78	71.33	72.37	838832
2022-08-08	72.52	73.05	71.67	72.65	899940
2022-08-09	72.55	72.55	70.33	71.10	932123
2022-08-10	72.51	73.75	72.19	73.30	841675
2022-08-11	73.86	75.12	73.44	73.70	771750
2022-08-12	73.84	75.15	73.84	74.93	853511
2022-08-15	74.81	75.66	74.25	74.63	803075
2022-08-16	74.52	75.38	74.38	74.77	686538
2022-08-17	74.33	74.33	72.68	73.37	1676007
2022-08-18	73.73	75.65	73.25	75.49	930979
2022-08-19	74.38	74.61	73.59	74.29	1046213
2022-08-22	73.26	73.52	72.76	73.03	1024899
2022-08-23	73.03	74.08	72.98	73.28	1142327
2022-08-24	73.26	73.98	72.63	72.82	1607073
2022-08-25	79.09	79.09	77.03	78.56	2953596
2022-08-26	77.43	77.80	74.81	74.96	2291556
2022-08-29	74.37	74.58	72.70	73.45	1463040
2022-08-30	73.60	73.60	72.08	72.28	1034681
2022-08-31	72.23	72.72	71.72	72.13	1368555
2022-09-01	71.49	72.28	70.57	72.16	1259622
2022-09-02	72.75	73.25	71.01	71.28	1045824
2022-09-06	71.39	71.95	70.26	70.70	1193320
2022-09-07	70.61	71.36	70.23	70.70	1117600
2022-09-08	70.32	71.42	69.81	71.41	1121809
2022-09-09	72.00	72.74	71.76	72.45	1370223
2022-09-12	72.99	73.65	72.43	73.40	1888119
2022-09-13	71.98	72.85	70.60	71.06	1562990
2022-09-14	71.25	71.56	69.66	70.26	1563079
2022-09-15	70.23	70.23	68.72	69.08	1287990
2022-09-16	68.88	68.88	67.82	68.68	3334857
2022-09-19	66.76	68.22	66.75	67.61	1577990
2022-09-20	66.99	67.06	65.83	66.30	1118448
2022-09-21	66.63	67.11	65.30	65.35	1408162
2022-09-22	65.06	65.19	64.14	64.23	984833
2022-09-23	63.61	63.68	62.42	63.47	1203581
2022-09-26	63.19	64.12	62.40	62.61	1427122
2022-09-27	63.23	63.63	62.12	62.53	1620604
2022-09-28	62.63	63.84	62.38	63.70	1311175
2022-09-29	62.69	63.00	62.02	62.94	1323719
2022-09-30	62.90	63.57	61.75	61.85	1987176
2022-10-03	62.63	64.32	62.30	64.14	1664145
2022-10-04	65.42	66.71	65.31	66.56	2090531
2022-10-05	66.07	67.60	65.92	67.19	1454633
2022-10-06	66.45	67.14	65.95	67.00	2566246
2022-10-07	66.00	66.28	65.22	66.08	1313593
2022-10-10	66.35	66.57	63.62	64.04	2526200
2022-10-11	63.89	64.00	61.78	62.06	1713253
2022-10-12	62.42	63.40	62.03	62.33	1200577
2022-10-13	61.04	64.34	60.56	64.11	2147585
2022-10-14	64.53	64.63	62.28	62.41	2417180
2022-10-17	63.70	64.27	62.80	63.17	2190764
2022-10-18	64.68	65.08	62.15	62.74	1933379
2022-10-19	62.30	63.32	61.94	62.29	1280967
2022-10-20	62.57	63.69	62.12	62.48	1606567
2022-10-21	62.61	65.82	62.25	65.60	1703060
2022-10-24	65.89	66.54	65.34	66.34	1338884
2022-10-25	66.36	67.94	65.94	67.85	1393112
2022-10-26	66.75	68.76	66.46	67.46	1832563
2022-10-27	68.26	68.98	67.23	67.47	2391366
2022-10-28	67.72	69.45	67.69	69.40	1548689
2022-10-31	68.85	69.75	68.24	69.27	1794894
2022-11-01	69.94	71.34	69.58	71.02	1444455
2022-11-02	70.61	71.32	68.72	68.87	1196348
2022-11-03	67.73	68.19	66.85	67.64	780724
2022-11-04	69.03	71.00	67.83	68.79	1298268
2022-11-07	68.58	69.74	68.23	69.39	1151789
2022-11-08	69.59	70.52	69.04	69.44	1016148
2022-11-09	68.88	69.11	67.78	68.01	1412069
2022-11-10	70.65	72.10	70.13	71.91	1528909
2022-11-11	72.43	74.04	71.64	73.50	1406194
2022-11-14	73.14	74.21	72.63	73.18	1155292
2022-11-15	74.26	74.97	73.43	73.96	876491
2022-11-16	73.64	73.64	72.29	72.33	815236
2022-11-17	71.47	72.92	70.86	72.86	929907
2022-11-18	73.39	74.03	72.97	73.72	1527822
2022-11-21	73.39	73.50	72.31	72.52	1116039
2022-11-22	72.77	74.01	72.38	73.88	1033029
2022-11-23	73.87	75.14	73.75	74.66	932024
2022-11-25	74.62	75.19	74.25	74.66	486206
2022-11-28	74.28	74.32	72.25	72.57	1669098
2022-11-29	73.02	73.33	71.69	71.79	1889908
2022-11-30	64.86	68.14	64.50	67.61	7561525
2022-12-01	67.35	68.50	65.92	68.07	3102123
2022-12-02	66.48	67.34	65.99	66.43	1707310
2022-12-05	65.29	66.26	64.21	64.66	1774873
2022-12-06	64.42	64.45	62.74	63.08	2081430
2022-12-07	62.68	63.31	62.31	62.98	2254814
2022-12-08	63.69	64.15	63.14	63.92	1716275
2022-12-09	63.91	65.57	63.77	64.29	3408951
2022-12-12	64.20	65.32	64.16	65.29	1531679
2022-12-13	65.86	66.99	64.39	64.91	2333537
2022-12-14	64.49	65.53	63.79	64.39	1440610
2022-12-15	63.58	63.59	61.01	61.38	3177283
2022-12-16	60.86	61.53	59.70	60.32	3720286
2022-12-19	60.50	60.73	58.77	59.19	1755120
2022-12-20	58.34	59.74	58.16	59.47	1944697
2022-12-21	60.04	60.47	59.42	60.05	1865753
2022-12-22	59.41	59.42	58.42	58.97	1762905
2022-12-23	59.04	59.12	58.33	59.04	808340
2022-12-27	59.29	59.70	58.63	59.05	689617
2022-12-28	58.69	59.16	58.08	58.18	1046439
2022-12-29	58.67	60.37	58.53	60.09	1075517
2022-12-30	59.76	60.08	59.10	60.06	1382207
2023-01-03	60.40	60.89	59.95	60.79	1482445
2023-01-04	61.74	62.78	61.56	61.93	2013894
2023-01-05	61.46	61.71	60.67	61.33	1221749
2023-01-06	62.03	64.07	61.51	63.65	1462600
2023-01-09	63.87	65.12	63.76	63.80	2574696
2023-01-10	62.83	64.50	62.81	64.21	1834006
2023-01-11	64.50	64.73	63.70	64.45	1425135
2023-01-12	64.30	64.59	63.64	64.05	1671316
2023-01-13	63.70	64.94	63.60	64.66	1497620
2023-01-17	64.81	65.48	64.46	64.77	2329138
2023-01-18	65.31	65.81	64.76	64.96	1663461
2023-01-19	64.79	64.98	63.79	64.51	1549736
2023-01-20	64.52	65.54	63.99	65.47	1077314
2023-01-23	65.96	67.53	65.73	67.01	1318112
2023-01-24	66.96	67.49	66.53	66.86	1047692
2023-01-25	66.35	66.65	65.63	66.37	1213347
2023-01-26	67.00	67.29	65.65	65.79	2337661
2023-01-27	65.80	66.48	65.43	65.54	1724171
2023-01-30	65.18	66.26	65.06	65.51	1699664
2023-01-31	65.57	66.26	64.23	66.23	4312978
2023-02-01	66.03	67.48	65.32	67.11	1952605
2023-02-02	67.68	69.75	67.50	69.05	2243027
2023-02-03	68.31	68.86	67.32	67.62	1349151
2023-02-06	66.84	67.09	65.89	66.08	1319348
2023-02-07	65.92	67.52	65.64	67.42	1865172
2023-02-08	67.01	67.16	66.06	66.41	1170409
2023-02-09	66.76	67.26	65.64	65.99	1826129
2023-02-10	65.77	66.79	65.61	66.34	1640990
2023-02-13	66.05	67.73	65.92	67.72	1411856
2023-02-14	67.22	68.24	66.55	67.72	1580029
2023-02-15	67.19	68.73	67.14	68.71	1461379
2023-02-16	68.39	68.68	67.78	67.95	1318657
2023-02-17	67.55	67.69	66.63	67.41	1243123
2023-02-21	66.68	66.95	65.52	65.95	1736976
2023-02-22	65.86	66.58	65.15	65.83	2536881
2023-02-23	64.53	66.37	63.31	66.22	4423273
2023-02-24	65.36	66.45	64.50	65.38	2131177
2023-02-27	65.84	65.97	64.60	64.77	2107197
2023-02-28	64.79	65.34	64.35	64.55	2111031
2023-03-01	64.42	65.05	64.20	64.60	1466329
2023-03-02	64.19	65.31	63.48	65.14	1247615
2023-03-03	65.30	66.07	65.10	65.78	1192256
2023-03-06	66.25	66.39	65.20	65.36	1314442
2023-03-07	65.19	65.30	63.74	63.92	1374222
2023-03-08	64.02	65.02	63.65	64.86	1310160
2023-03-09	64.79	65.25	63.32	63.40	1435293
2023-03-10	63.00	63.16	61.88	62.22	1775562
2023-03-13	62.01	62.40	61.21	61.35	2023181
2023-03-14	62.09	62.75	60.82	61.12	2842000
2023-03-15	60.06	61.08	59.73	61.05	2414861
2023-03-16	60.55	62.13	60.41	61.98	2036045
2023-03-17	62.19	62.47	61.41	61.47	7681435
2023-03-20	61.53	63.22	61.42	62.97	2150266
2023-03-21	63.34	64.20	63.31	64.19	1870133
2023-03-22	63.85	64.16	61.53	61.55	2247469
2023-03-23	61.86	63.05	60.94	61.53	2101774
2023-03-24	61.39	61.47	59.81	61.06	1931146
2023-03-27	61.36	62.09	61.28	61.66	1433021
2023-03-28	61.30	61.62	60.28	60.78	1368736
2023-03-29	61.69	62.25	61.40	62.05	1256098
2023-03-30	62.45	62.73	61.86	62.57	1158843
2023-03-31	62.63	63.91	62.63	63.85	1313734
2023-04-03	63.79	64.44	63.49	64.19	1959252
2023-04-04	64.27	64.37	62.76	63.19	2217193
2023-04-05	62.42	63.01	62.06	62.81	1764800
2023-04-06	62.48	63.46	62.34	63.00	2875847
2023-04-10	64.32	65.75	63.89	65.05	2418721
2023-04-11	65.39	66.80	65.32	66.60	2061620
2023-04-12	67.16	67.19	66.08	66.40	2305898
2023-04-13	66.50	66.97	66.05	66.81	1394350
2023-04-14	66.96	67.36	65.93	66.35	1485979
2023-04-17	66.50	67.73	66.24	67.68	1954074
2023-04-18	67.84	68.25	67.35	67.96	1825261
2023-04-19	67.07	67.07	65.72	66.15	2558050
2023-04-20	63.83	64.83	62.92	63.36	4862245
2023-04-21	63.36	63.52	62.81	63.21	10264158
2023-04-24	62.77	63.45	62.75	63.30	1327439
2023-04-25	62.77	62.96	61.40	61.44	1818718
2023-04-26	61.04	62.47	60.92	62.37	1718388
2023-04-27	62.52	63.48	62.04	63.44	1624854
2023-04-28	63.55	63.72	62.36	62.89	1967924
2023-05-01	62.85	63.82	62.85	63.69	1655325
2023-05-02	63.74	63.82	61.89	62.23	1763384
2023-05-03	62.61	63.49	62.07	62.44	2166273
2023-05-04	62.24	62.63	61.54	62.51	1508271
2023-05-05	63.36	64.06	63.19	63.85	1152207
2023-05-08	63.87	64.13	63.61	64.00	898218
2023-05-09	63.49	64.19	63.22	63.75	1826169
2023-05-10	64.29	64.43	62.29	63.27	1417213
2023-05-11	62.84	63.34	62.42	63.05	1018613
2023-05-12	63.39	63.62	62.55	63.14	677192
2023-05-15	63.49	64.79	63.33	64.75	1275338
2023-05-16	64.42	64.84	63.95	64.05	1674026
2023-05-17	64.42	65.66	63.95	65.41	1274814
2023-05-18	65.03	66.74	65.03	66.54	1406836
2023-05-19	66.58	66.88	65.65	65.82	1743812
2023-05-22	66.02	67.37	65.93	67.13	1368321
2023-05-23	66.83	67.58	66.43	66.46	1222675
2023-05-24	66.12	66.39	65.71	66.25	1260212
2023-05-25	66.66	68.82	66.60	68.74	2109525
2023-05-26	68.90	70.24	68.77	69.83	1807143
2023-05-30	70.34	70.62	69.07	69.10	2825924
2023-05-31	67.60	68.20	66.01	66.35	7420113
2023-06-01	70.30	72.78	70.01	71.96	6233188
2023-06-02	72.08	72.16	70.08	70.98	3129706
2023-06-05	71.10	71.10	69.77	70.28	1980899
2023-06-06	69.92	70.48	69.44	70.06	2046203
2023-06-07	70.33	71.51	70.22	70.97	1832912
2023-06-08	70.77	70.96	69.59	70.33	1639695
2023-06-09	70.86	71.22	69.51	69.71	2132383
2023-06-12	69.71	71.45	69.71	71.42	1987458
2023-06-13	71.53	73.53	71.53	73.26	2835927
2023-06-14	73.11	73.94	72.88	73.30	2117901
2023-06-15	72.86	74.09	72.86	73.76	1971588
2023-06-16	74.25	74.59	73.87	74.37	3141467
2023-06-20	73.77	73.89	72.71	72.83	2124494
2023-06-21	72.46	73.37	72.18	72.65	2246295
2023-06-22	72.55	73.44	72.00	73.37	1595699
2023-06-23	72.49	73.65	72.30	73.21	5203282
2023-06-26	73.58	74.32	73.52	73.75	2048192
2023-06-27	74.38	75.29	73.50	74.98	1969896
2023-06-28	74.86	75.54	74.59	75.23	1589121
2023-06-29	75.42	76.25	75.31	76.15	1831654
2023-06-30	76.60	76.88	76.20	76.40	2175414
2023-07-03	76.35	76.81	75.97	76.45	1155391
2023-07-05	75.77	76.66	75.50	76.29	1990125
2023-07-06	74.83	75.89	74.83	75.73	1577449
2023-07-07	75.74	77.16	75.72	76.25	1608126
2023-07-10	75.83	77.86	75.83	77.80	1974755
2023-07-11	78.35	79.29	78.15	78.76	2195425
2023-07-12	79.45	79.45	77.24	77.35	2004895
2023-07-13	77.44	79.03	77.44	78.73	1605539
2023-07-14	78.17	78.59	77.28	77.87	1472540
2023-07-17	77.22	78.43	77.12	78.02	1618900
2023-07-18	77.66	78.94	77.27	78.92	1698990
2023-07-19	79.00	79.61	78.88	79.31	1823244
2023-07-20	79.00	80.14	78.34	80.07	3314146
2023-07-21	80.06	80.53	79.46	79.51	9751106
2023-07-24	79.80	80.36	78.23	78.45	2805449
2023-07-25	78.45	79.38	78.45	79.06	1861551
2023-07-26	79.47	79.88	77.28	78.40	2339932
2023-07-27	78.90	79.50	78.12	78.23	1671656
2023-07-28	78.82	78.82	76.83	77.24	2287354
2023-07-31	77.51	78.30	77.49	78.01	3511513
2023-08-01	77.50	79.09	77.41	78.87	1625286
2023-08-02	78.13	80.02	78.02	78.46	2325876
2023-08-03	77.97	79.71	77.71	79.32	1889502
2023-08-04	79.41	79.46	77.66	77.78	1982888
2023-08-07	78.46	78.56	77.83	78.29	1403150
2023-08-08	77.77	78.12	77.27	77.89	1780511
2023-08-09	77.71	77.82	76.80	76.91	2091667
2023-08-10	77.24	77.77	76.59	76.84	2166150
2023-08-11	76.57	77.37	76.50	76.76	1265519
2023-08-14	76.59	76.91	76.05	76.45	1407972
2023-08-15	76.73	77.17	76.12	76.29	1997517
2023-08-16	76.00	76.57	75.28	75.41	1718229
2023-08-17	75.95	75.95	74.97	75.03	2547268
2023-08-18	74.46	75.98	74.38	75.31	2160570
2023-08-21	75.59	76.63	75.53	76.46	2381056
2023-08-22	76.49	77.11	76.03	76.51	2401621
2023-08-23	76.80	77.22	75.93	76.53	3389898
2023-08-24	75.28	77.34	74.54	75.53	3427221
2023-08-25	76.00	76.57	74.14	74.72	2059847
2023-08-28	75.25	76.14	75.09	76.01	1376480
2023-08-29	75.90	76.82	75.67	76.42	1354258
2023-08-30	76.28	76.55	75.51	76.43	1784489
2023-08-31	76.81	76.90	76.19	76.70	3068817
2023-09-01	77.46	77.97	77.14	77.60	2306299
2023-09-05	78.74	79.94	78.56	79.49	2467550
2023-09-06	79.26	79.96	78.87	79.92	1718431
2023-09-07	79.19	79.19	78.13	78.86	2023371
2023-09-08	79.12	79.56	78.81	79.09	1264362
2023-09-11	78.51	78.53	78.51	78.53	189323
2023-09-12	78.11	79.02	77.92	78.32	1285914
2023-09-13	78.20	78.49	77.63	77.97	1564488
2023-09-14	78.25	78.66	77.89	78.55	1487908
2023-09-15	78.19	78.58	77.42	77.72	3999266
2023-09-18	76.13	76.55	75.46	76.17	1937070
2023-09-19	76.08	76.71	75.78	76.04	1483770
2023-09-20	76.48	77.07	75.97	76.08	1923467
2023-09-21	75.46	76.47	75.40	75.90	1499932
2023-09-22	76.07	76.67	75.87	76.02	1145123
2023-09-25	75.44	76.46	75.24	75.51	1443119
2023-09-26	75.18	75.70	74.79	74.85	1618622
2023-09-27	75.39	75.80	74.43	74.95	1174884
2023-09-28	75.21	76.72	75.12	76.25	1887696
2023-09-29	76.65	76.84	75.61	75.88	1545151
2023-10-02	75.93	76.19	75.43	75.80	1284645
2023-10-03	75.58	76.22	74.51	74.86	1035119
2023-10-04	74.85	75.58	74.41	75.33	1163067
2023-10-05	74.83	75.87	74.72	75.52	1121163
2023-10-06	75.34	75.92	75.09	75.47	1636682
2023-10-09	75.23	76.36	75.02	76.03	1516997
2023-10-10	76.20	76.60	75.86	76.00	1380402
2023-10-11	75.95	77.11	75.91	77.05	1568113
2023-10-12	77.37	77.51	75.61	75.93	1459991
2023-10-13	76.25	76.73	74.16	74.96	1694008
2023-10-16	75.28	76.13	74.96	75.95	1585887
2023-10-17	75.50	76.99	75.49	76.92	1959552
2023-10-18	76.61	76.68	75.68	75.77	1657320
2023-10-19	75.87	76.18	74.85	75.04	1304394
2023-10-20	75.04	75.19	73.58	74.29	4934311
2023-10-23	73.45	74.13	71.98	73.27	1616975
2023-10-24	73.31	74.82	73.30	73.84	1696515
2023-10-25	73.19	73.91	72.25	72.48	1340232
2023-10-26	72.57	72.94	71.30	71.43	1243189
2023-10-27	71.51	72.62	71.25	71.81	1087159
2023-10-30	72.14	72.44	70.82	71.18	1274078
2023-10-31	71.28	72.99	71.18	72.78	1474476
2023-11-01	72.78	73.36	72.38	73.35	1005081
2023-11-02	73.71	75.13	73.63	74.73	2153872
2023-11-03	75.12	76.44	74.98	75.90	1043586
2023-11-06	75.91	75.97	75.36	75.82	1158692
2023-11-07	75.82	76.34	75.50	75.60	865152
2023-11-08	75.80	75.81	74.83	75.77	1563124
2023-11-09	76.05	76.47	75.32	75.82	906318
2023-11-10	76.05	77.25	75.74	77.14	996055
2023-11-13	77.07	77.07	76.44	76.74	737098
2023-11-14	77.74	78.87	77.35	78.70	1383605
2023-11-15	78.71	79.63	78.55	78.92	1652192
2023-11-16	78.13	78.13	76.41	76.79	1803355
2023-11-17	77.20	77.98	76.89	77.52	1227960
2023-11-20	77.31	78.33	77.08	77.94	1069095
2023-11-21	77.61	77.88	77.30	77.43	1251848
2023-11-22	77.65	78.63	77.46	77.99	814832
2023-11-24	77.99	78.36	77.73	78.34	466024
2023-11-27	78.09	78.62	77.75	78.09	1451310
2023-11-28	77.87	78.69	77.56	78.11	2572329
2023-11-29	86.89	91.35	86.25	89.54	8403179
2023-11-30	89.27	91.60	88.63	91.39	6731391
2023-12-01	89.41	91.78	89.32	91.28	2733458
2023-12-04	90.86	90.96	89.43	90.31	2450687
2023-12-05	90.31	90.85	90.01	90.58	1906695
2023-12-06	91.00	91.39	89.23	89.40	2282518
2023-12-07	89.71	90.49	88.90	89.08	2161170
2023-12-08	89.08	90.22	88.93	89.39	1634087
2023-12-11	89.50	90.60	89.22	89.75	2211738
2023-12-12	90.00	90.14	88.00	88.20	2131710
2023-12-13	88.25	89.69	87.77	89.54	3973747
2023-12-14	89.79	90.20	88.51	89.21	3155604
2023-12-15	88.96	89.15	87.97	88.92	5992481
2023-12-18	88.79	89.99	88.63	89.70	2172998
2023-12-19	89.99	90.66	89.58	90.63	1866029
2023-12-20	90.26	90.69	88.90	88.93	1417190
2023-12-21	89.52	89.63	88.67	89.55	1114172
2023-12-22	89.93	89.99	89.01	89.40	828399
2023-12-26	89.36	89.66	89.18	89.38	525383
2023-12-27	89.36	89.67	88.42	88.60	726793
2023-12-28	88.58	88.76	88.03	88.21	962696
2023-12-29	88.05	88.54	87.53	88.16	1169139
2024-01-02	87.19	87.31	86.07	86.21	1892133
2024-01-03	86.20	86.99	85.91	86.31	1824665
2024-01-04	85.74	86.60	85.69	86.06	1370469
2024-01-05	85.85	86.50	85.02	85.07	1486539
2024-01-08	83.85	86.02	83.62	85.98	1821751
2024-01-09	85.34	86.32	85.06	86.07	1684329
2024-01-10	86.27	86.93	86.01	86.66	1228991
2024-01-11	86.65	87.42	85.82	86.95	1348109
2024-01-12	87.28	87.55	86.34	86.67	1234822
2024-01-16	85.63	86.22	84.81	85.96	2321482
2024-01-17	85.54	85.76	84.57	85.43	1760601
2024-01-18	86.30	86.50	85.04	86.46	1693361
2024-01-19	86.76	88.07	86.41	87.81	5403217
2024-01-22	88.71	88.94	88.16	88.62	1420913
2024-01-23	88.60	88.91	87.99	88.16	1839833
2024-01-24	88.90	89.49	88.35	88.69	1428311
2024-01-25	89.20	89.33	88.81	89.24	1065775
2024-01-26	89.27	89.27	87.64	88.06	1551171
2024-01-29	88.06	88.51	87.56	88.49	1137523
2024-01-30	88.95	89.75	88.68	88.95	1696291
2024-01-31	88.50	88.65	87.11	87.20	1649268
2024-02-01	87.04	87.67	86.47	87.45	942198
2024-02-02	87.41	88.38	86.93	87.84	857260
2024-02-05	87.62	87.68	86.41	87.20	1341628
2024-02-06	87.63	87.89	86.77	87.60	1122285
2024-02-07	87.89	87.98	86.79	87.23	1229526
2024-02-08	87.48	89.49	87.20	88.92	1385832
2024-02-09	89.07	90.34	88.78	89.85	1405648
2024-02-12	89.96	90.95	89.83	90.66	1461651
2024-02-13	88.94	89.10	86.57	87.24	1312223
2024-02-14	87.86	88.26	87.37	87.76	1536102
2024-02-15	87.78	88.58	86.45	87.27	1684334
2024-02-16	87.26	87.51	85.64	85.71	1195476
2024-02-20	85.27	85.93	84.81	85.46	1546389
2024-02-21	85.05	85.05	83.80	84.60	1367987
2024-02-22	85.66	86.59	85.28	86.03	1738429
2024-02-23	86.59	87.58	85.96	87.40	1602863
2024-02-26	87.40	88.12	87.04	87.43	1254309
2024-02-27	87.73	87.94	86.98	87.17	1301305
2024-02-28	86.55	88.38	86.43	88.03	1853948
2024-02-29	89.66	89.66	88.49	89.12	4798272
2024-03-01	105.88	112.48	104.93	105.31	12759130
2024-03-04	106.00	107.51	102.96	103.33	4380566
2024-03-05	103.42	103.70	101.56	102.68	2884268
2024-03-06	103.88	106.37	102.37	104.80	2712657
2024-03-07	105.52	105.79	103.64	104.25	2354699
2024-03-08	104.78	105.80	103.25	103.26	1631072
2024-03-11	102.85	103.36	101.87	102.77	1635926
2024-03-12	103.72	103.96	101.92	102.53	1747616
2024-03-13	102.79	103.20	101.51	103.19	2421107
2024-03-14	103.01	103.21	101.55	102.13	2007912
2024-03-15	101.25	102.42	101.07	102.35	7019991
2024-03-18	102.60	103.06	101.76	101.80	1542456
2024-03-19	101.44	103.41	100.66	103.31	1574855
2024-03-20	103.00	104.45	102.93	104.44	1730189
2024-03-21	105.00	105.54	104.37	105.07	1432213
2024-03-22	105.26	105.28	104.26	104.73	1040010
2024-03-25	104.54	105.58	104.10	104.92	1214108
2024-03-26	105.43	105.78	104.64	104.72	1194376
2024-03-27	105.47	105.55	104.30	105.22	956276
2024-03-28	104.97	105.77	104.80	104.97	1363558
2024-04-01	104.73	105.49	104.51	105.04	1473296
2024-04-02	104.21	104.75	103.58	104.72	991408
2024-04-03	104.33	106.89	104.26	106.48	1813338
2024-04-04	107.41	108.82	104.45	104.80	2552373
2024-04-05	105.35	105.46	104.17	105.05	1017124
2024-04-08	105.60	106.07	104.86	105.82	1581509
2024-04-09	106.04	106.90	103.50	104.15	1282126
2024-04-10	103.02	103.42	102.07	102.60	1109897
2024-04-11	103.30	104.96	102.77	104.86	1320594
2024-04-12	103.71	103.99	101.66	101.81	1346823
2024-04-15	102.80	103.62	101.85	102.37	1902398
2024-04-16	102.27	102.79	101.30	102.54	1362375
2024-04-17	103.33	103.33	100.54	100.91	1110796
2024-04-18	101.03	101.89	99.73	100.14	1031668
2024-04-19	99.84	100.74	97.75	97.95	1692490
2024-04-22	98.74	98.76	97.31	97.91	1830552
2024-04-23	98.35	99.85	97.89	99.42	1746595
2024-04-24	100.28	101.33	99.29	100.06	1292603
2024-04-25	99.39	101.48	98.85	100.94	1581500
2024-04-26	101.18	102.05	100.24	101.33	2124805
2024-04-29	101.51	102.75	101.45	102.48	1378485
2024-04-30	101.82	103.23	101.82	102.21	1274697
2024-05-01	101.36	102.63	100.88	100.99	1012389
2024-05-02	102.00	102.40	100.24	102.12	1196608
2024-05-03	103.25	104.73	103.04	104.64	2463599
2024-05-06	105.25	108.10	105.14	107.95	3382081
2024-05-07	108.28	108.81	106.85	107.36	1325137
2024-05-08	107.00	109.52	106.84	109.48	1703726
2024-05-09	109.46	109.73	107.20	108.18	1852006
2024-05-10	108.84	109.11	107.72	108.50	1703412
2024-05-13	109.02	109.29	107.89	108.15	1841819
2024-05-14	108.63	109.47	108.06	109.04	2814791
2024-05-15	109.50	110.90	109.22	110.62	2873087
2024-05-16	110.06	110.81	109.70	109.75	1545236
2024-05-17	110.56	110.82	109.87	110.47	2257826
2024-05-20	110.82	112.48	110.35	112.28	2097607
2024-05-21	111.53	113.12	111.50	112.95	1693745
2024-05-22	113.44	114.22	113.10	114.11	1746036
2024-05-23	115.53	115.95	113.83	114.04	1548875
2024-05-24	114.71	116.01	114.41	115.67	1351211
2024-05-28	115.94	118.36	115.72	118.01	3239012
2024-05-29	116.48	118.06	116.38	117.50	2708741
2024-05-30	118.68	118.68	116.32	116.50	3669586
2024-05-31	119.50	121.48	116.51	120.43	6128462
2024-06-03	117.93	119.16	115.02	118.96	3727950
2024-06-04	119.00	119.72	117.92	119.00	2622188
2024-06-05	120.00	122.30	119.64	122.26	2370753
2024-06-06	121.99	122.22	120.41	121.47	2398368
2024-06-07	120.96	121.53	120.01	120.98	1383621
2024-06-10	120.42	122.91	120.28	122.91	1651999
2024-06-11	122.81	125.78	122.35	125.47	2850513
2024-06-12	126.28	127.97	125.24	125.73	2239441
2024-06-13	125.42	127.63	125.28	127.30	1604400
2024-06-14	126.04	127.16	125.81	126.17	1398446
2024-06-17	126.33	127.30	123.57	126.04	1934225
2024-06-18	126.21	129.65	126.17	128.71	2575785
2024-06-20	129.00	130.87	126.60	127.47	3039833
2024-06-21	126.90	128.51	125.67	127.64	4282859
2024-06-24	126.74	128.34	126.37	126.38	1797148
2024-06-25	126.70	128.07	126.36	127.73	1980964
2024-06-26	127.15	128.51	126.43	128.43	2023923
2024-06-27	128.27	129.36	128.08	129.03	1575156
2024-06-28	129.47	130.18	128.31	128.80	3197238
2024-07-01	129.46	131.02	128.60	130.24	2468426
2024-07-02	128.76	130.65	128.74	129.88	1751492
2024-07-03	130.02	130.57	128.72	130.26	904044
2024-07-05	129.72	130.05	128.12	129.09	1435116
2024-07-08	129.73	131.05	129.25	130.12	1688261
2024-07-09	130.02	132.94	129.79	132.09	2165028
2024-07-10	133.07	135.01	132.88	134.62	1920265
2024-07-11	134.61	134.97	131.44	131.46	2266264
2024-07-12	131.87	132.04	130.04	130.17	1557051
2024-07-15	130.41	131.40	129.67	130.38	1537240
2024-07-16	130.74	131.64	128.80	131.59	1818404
2024-07-17	129.56	129.78	126.80	127.42	1834314
2024-07-18	128.32	128.56	125.09	126.09	1776698
2024-07-19	126.45	126.91	125.80	126.22	1220643
2024-07-22	127.50	128.89	127.16	128.34	1129825
2024-07-23	128.27	129.34	127.76	129.20	1045888
2024-07-24	128.64	129.04	125.47	125.70	1529980
2024-07-25	125.57	127.47	123.52	125.56	1466333
2024-07-26	126.90	126.90	125.21	126.15	1194967
2024-07-29	126.94	126.94	124.56	124.99	1032126
2024-07-30	125.80	126.50	121.81	122.57	1691197
2024-07-31	125.06	127.21	123.72	126.98	2086315
2024-08-01	126.43	128.12	121.37	122.51	1801247
2024-08-02	120.21	120.58	117.61	119.05	2385889
2024-08-05	113.82	116.03	113.18	115.61	2204692
2024-08-06	116.29	118.86	115.81	117.08	1561394
2024-08-07	118.17	119.88	115.92	116.23	1859247
2024-08-08	117.95	119.38	116.23	119.22	1186051
2024-08-09	118.81	122.81	118.01	122.49	1300121
2024-08-12	122.49	124.03	122.39	122.93	1169561
2024-08-13	123.84	126.54	123.73	125.87	1492216
2024-08-14	126.28	127.74	126.18	127.11	1163090
2024-08-15	128.83	131.58	128.79	131.43	1888635
2024-08-16	130.66	131.44	129.38	130.50	1374949
2024-08-19	129.94	131.95	129.59	131.70	1459000
2024-08-20	131.75	132.10	131.11	131.39	1404822
2024-08-21	131.91	133.86	131.61	133.41	1074031
2024-08-22	133.42	134.37	131.24	131.63	1177626
2024-08-23	133.01	133.55	132.24	133.12	1223764
2024-08-26	132.67	133.75	131.75	132.50	980957
2024-08-27	131.55	133.30	130.83	133.12	1878692
2024-08-28	131.24	133.65	130.99	131.91	1916310
2024-08-29	125.08	126.11	119.15	119.20	4074405
2024-08-30	119.70	121.11	118.29	120.72	3020439
2024-09-03	122.70	122.74	118.03	118.95	2571811
2024-09-04	118.35	119.25	116.69	119.08	1519471
2024-09-05	117.89	118.53	115.95	116.82	2455646
2024-09-06	116.64	117.57	113.68	114.18	1730682
2024-09-09	115.65	116.23	114.10	114.60	2272199
2024-09-10	114.69	115.30	113.53	114.97	1388266
2024-09-11	115.15	115.85	112.87	115.65	1717463
2024-09-12	115.83	117.28	114.98	116.46	1588043
2024-09-13	116.42	118.12	116.13	117.32	1529280
2024-09-16	116.49	118.07	116.01	117.86	1444363
2024-09-17	118.77	120.32	118.29	119.04	1218651
2024-09-18	119.72	121.27	118.96	119.35	1204067
2024-09-19	122.00	122.01	119.90	120.08	1219431
2024-09-20	119.78	122.27	119.66	122.22	3193702
2024-09-23	122.72	123.16	121.78	122.92	1321116
2024-09-24	123.60	123.74	121.64	122.95	1693461
2024-09-25	122.85	123.40	121.15	121.68	1511396
2024-09-26	123.50	125.04	123.13	124.45	1619919
2024-09-27	124.45	124.69	121.10	121.24	1302133
2024-09-30	121.26	123.68	121.12	123.51	1673211
2024-10-01	123.51	123.73	120.92	121.31	1366233
2024-10-02	121.26	124.18	121.26	123.02	1122502
2024-10-03	122.41	123.45	121.92	122.71	999208
2024-10-04	123.91	123.91	122.10	123.39	845154
2024-10-07	122.73	124.74	122.35	123.88	915956
2024-10-08	124.68	126.66	124.23	126.55	1222820
2024-10-09	126.06	127.50	125.40	127.27	1344510
2024-10-10	126.45	126.95	124.59	124.98	1438660
2024-10-11	125.00	127.36	125.00	126.93	891299
2024-10-14	127.13	127.80	126.66	126.86	824496
2024-10-15	127.30	128.25	125.24	125.38	1206493
2024-10-16	125.57	126.52	125.43	125.88	873912
2024-10-17	127.19	127.75	126.40	126.69	885324
2024-10-18	127.37	127.37	125.12	126.53	1027522
2024-10-21	125.65	126.98	124.86	125.32	1127199
2024-10-22	124.00	124.12	118.42	119.75	1786605
2024-10-23	118.63	121.20	118.63	119.01	1524162
2024-10-24	118.98	120.08	118.23	119.84	1385784
2024-10-25	120.47	120.70	119.34	119.41	1158132
2024-10-28	119.85	120.82	119.21	120.41	1112300
2024-10-29	120.60	122.33	120.07	121.24	929836
2024-10-30	120.06	120.62	117.39	118.76	1587607
2024-10-31	118.18	118.21	115.20	115.31	1630496
2024-11-01	115.56	117.66	115.56	116.10	1901457
2024-11-04	115.99	116.67	115.25	115.45	1780689
2024-11-05	115.46	116.86	115.46	116.40	1413063
2024-11-06	120.37	121.50	118.83	121.13	2337689
2024-11-07	121.50	123.06	120.53	122.83	1619470
2024-11-08	123.00	125.02	123.00	124.01	1367649
2024-11-11	123.63	124.29	121.62	121.93	1040519
2024-11-12	121.36	122.55	120.38	120.92	1369366
2024-11-13	120.51	122.03	119.51	119.68	1422933
2024-11-14	116.99	119.11	116.07	118.07	1466748
2024-11-15	116.80	118.24	116.68	117.21	1973045
2024-11-18	117.44	119.86	117.09	119.34	1651910
2024-11-19	118.76	122.29	118.70	122.20	2545308
2024-11-20	122.40	123.52	121.27	123.45	2421633
2024-11-21	125.00	128.04	123.56	126.68	4469427
2024-11-22	135.10	135.45	120.61	122.34	5663687
2024-11-25	123.70	126.30	123.20	126.18	4724714
2024-11-26	126.41	129.96	126.35	129.60	2670103
2024-11-27	128.92	129.08	122.12	122.43	1779587
2024-11-29	122.94	124.20	122.58	122.64	935179
2024-12-02	122.33	123.98	121.91	123.29	1799189
2024-12-03	123.48	124.86	122.09	124.67	1764762
2024-12-04	126.20	129.75	125.00	129.05	2445635
2024-12-05	129.00	130.24	128.51	128.79	1864256
2024-12-06	128.86	131.30	128.78	131.11	2100372
2024-12-09	130.98	131.00	127.45	127.60	1656817
2024-12-10	127.41	128.53	120.62	121.22	2393142
2024-12-11	122.31	124.96	121.32	122.66	2043962
2024-12-12	122.11	124.29	121.81	123.51	1207553
2024-12-13	123.74	124.33	121.52	121.95	885923
2024-12-16	124.84	127.20	122.68	126.10	2130971
2024-12-17	124.97	125.36	121.82	122.49	1608840
2024-12-18	122.90	123.55	117.94	118.34	1873759
2024-12-19	118.00	119.49	116.23	116.58	1620706
2024-12-20	115.94	119.82	115.10	118.45	3813574
2024-12-23	118.26	118.70	117.04	118.08	1456951
2024-12-24	118.00	118.86	117.55	118.84	441295
2024-12-26	118.50	119.25	117.44	118.35	733840
2024-12-27	117.07	117.75	115.63	116.96	995029
2024-12-30	115.13	116.83	114.53	116.49	2225429
2024-12-31	117.04	117.57	114.66	116.08	1378127
2025-01-02	116.98	117.33	114.80	115.92	1429123
2025-01-03	115.78	117.08	115.78	116.94	1091905
2025-01-06	118.55	119.51	117.17	118.00	1212252
2025-01-07	118.91	119.30	116.52	117.18	1374000
2025-01-08	116.87	118.13	115.62	118.09	1117949
2025-01-10	116.79	117.57	115.62	116.28	1359869
2025-01-13	114.35	115.08	112.86	114.92	1420996
2025-01-14	115.54	117.95	115.54	116.69	1889875
2025-01-15	118.73	119.73	118.36	119.36	1257649
2025-01-16	120.00	121.56	119.50	119.98	1207274
2025-01-17	121.71	122.75	120.25	122.09	1876189
2025-01-21	122.85	124.30	122.40	123.67	1301662
2025-01-22	125.00	127.19	124.32	126.05	1483657
2025-01-23	125.35	126.30	124.10	126.30	1088179
2025-01-24	126.56	126.62	124.95	126.00	912676
2025-01-27	121.54	122.06	118.13	119.93	2104320
2025-01-28	120.46	120.69	117.75	119.53	1276359
2025-01-29	120.51	121.21	119.55	120.28	1341285
2025-01-30	122.06	124.07	121.73	122.44	1285942
2025-01-31	123.07	124.61	121.73	122.10	1316609
2025-02-03	119.26	120.77	117.65	119.72	1184986
2025-02-04	119.35	121.73	119.06	121.42	1373744
2025-02-05	121.93	123.89	121.00	123.72	965384
2025-02-06	124.26	124.74	123.05	124.04	1087391
2025-02-07	124.98	126.26	122.83	122.91	940378
2025-02-10	120.75	123.09	116.78	123.02	2120838
2025-02-11	121.30	121.30	119.10	119.56	1106238
2025-02-12	117.41	118.86	116.94	117.90	1595038
2025-02-13	117.92	119.75	116.95	117.73	1306085
2025-02-14	117.85	119.17	117.77	119.06	1036134
2025-02-18	119.64	120.74	118.22	120.52	1902366
2025-02-19	121.28	124.72	120.58	124.53	2198199
2025-02-20	124.68	125.49	121.87	124.55	1496134
2025-02-21	125.36	126.96	123.37	124.47	2975337
2025-02-24	124.39	125.35	121.17	123.50	2339320
2025-02-25	123.91	124.13	121.37	122.62	2192303
2025-02-26	124.44	127.78	123.36	124.49	1816627
2025-02-27	124.02	124.71	117.84	118.22	2845219
2025-02-28	99.33	105.26	97.51	99.81	10002138
2025-03-03	100.62	100.68	95.19	95.73	3429890
2025-03-04	94.00	95.68	92.59	93.56	3172331
2025-03-05	93.39	96.07	92.99	94.87	2077623
2025-03-06	93.26	94.09	91.19	91.86	2692688
2025-03-07	91.57	94.38	91.16	93.77	2480920
2025-03-10	92.58	93.03	90.12	92.05	2147270
2025-03-11	92.16	92.97	90.08	90.92	2577650
2025-03-12	92.78	93.15	90.33	91.49	2317835
2025-03-13	91.13	91.92	89.88	90.06	2203733
2025-03-14	91.49	92.90	90.90	91.98	1751639
2025-03-17	91.96	94.32	91.70	93.28	2073736
2025-03-18	93.05	93.57	91.91	92.26	2552917
2025-03-19	92.96	94.72	92.34	93.53	2075795
2025-03-20	92.86	94.11	92.03	92.10	2846017
2025-03-21	91.65	92.97	90.79	92.25	5417286
2025-03-24	93.93	95.25	93.00	95.12	2170504
2025-03-25	95.36	96.10	93.87	94.39	2095506
2025-03-26	94.45	94.79	92.70	92.75	1900344
2025-03-27	91.69	91.86	90.78	91.09	2640238
2025-03-28	90.75	90.83	88.14	88.40	2662244
2025-03-31	87.19	88.64	86.40	87.84	2953355
2025-04-01	88.35	89.67	88.00	89.49	2838813
2025-04-02	88.35	91.22	88.04	90.49	1591469
2025-04-03	86.74	86.89	81.56	81.61	3334260
2025-04-04	78.47	78.82	74.83	76.10	3382028
2025-04-07	73.00	79.60	71.84	77.07	3676783
2025-04-08	79.83	81.07	74.80	76.14	2913393
2025-04-09	76.04	87.46	75.30	86.10	4518652
2025-04-10	83.14	83.74	79.81	82.28	3555561
2025-04-11	81.78	83.65	80.69	82.64	2738601
2025-04-14	85.13	85.13	81.91	83.28	2516741
2025-04-15	82.51	83.97	81.76	82.18	2539997
2025-04-16	80.68	82.21	80.22	81.35	1776404
2025-04-17	82.70	83.33	81.66	82.61	1602025
2025-04-21	81.50	82.20	80.64	81.68	1286222
2025-04-22	82.64	83.02	81.73	82.45	1771777
2025-04-23	85.35	87.57	84.48	84.88	1722424
2025-04-24	85.45	88.34	85.12	88.17	1813106
2025-04-25	87.89	88.50	86.92	88.45	1699078
2025-04-28	87.91	89.10	87.19	88.00	1383724
2025-04-29	87.20	88.68	87.20	87.86	1207332
2025-04-30	88.10	89.95	86.70	89.75	2861652
2025-05-01	90.00	90.75	89.15	89.73	1386204
2025-05-02	91.36	92.55	90.86	92.33	1528519
2025-05-05	91.75	93.66	91.38	93.09	1844469
2025-05-06	92.01	93.53	91.15	92.26	1865046
2025-05-07	92.86	93.09	91.61	93.02	2257080
2025-05-08	93.56	95.35	92.91	94.44	1839291
2025-05-09	95.06	95.21	93.23	93.45	1365016

Explore More About NTAP

Coins representing dividend payouts and trends

NTAP Dividend History

Discover NetApp 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

NTAP Stock Split History

Discover NetApp 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

NTAP Historical Prices

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

Web Analytics