YUM Historical Prices

Summary

Key Stock Metrics

122.13

(January 13, 2025)

52-Week Low

163.30

(March 7, 2025)

52-Week High

163.30

(March 7, 2025)

All-Time High

150.44

(April 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-09-17	5.16	5.43	5.16	5.23	20981600
1997-09-18	5.29	5.40	5.25	5.40	4839600
1997-09-19	5.39	5.56	5.39	5.43	2473200
1997-09-22	5.38	5.45	5.37	5.38	4192000
1997-09-23	5.38	5.40	5.37	5.38	1968800
1997-09-24	5.39	5.40	5.37	5.38	1851600
1997-09-25	5.38	5.46	5.38	5.46	723200
1997-09-26	5.45	5.61	5.44	5.60	1176400
1997-09-29	5.61	5.67	5.61	5.67	1228000
1997-09-30	5.73	5.99	5.72	5.81	3335200
1997-10-01	5.82	5.82	5.56	5.56	2534800
1997-10-02	5.58	5.60	5.47	5.54	1344800
1997-10-03	5.60	5.65	5.56	5.62	1484800
1997-10-06	5.60	5.79	5.60	5.74	5638000
1997-10-07	5.79	5.88	5.49	5.58	15530000
1997-10-08	5.58	5.61	5.47	5.51	11980400
1997-10-09	5.49	5.74	5.39	5.73	9234000
1997-10-10	5.54	5.73	5.52	5.66	7411200
1997-10-13	5.67	5.75	5.66	5.75	7563600
1997-10-14	5.71	5.82	5.70	5.72	12276800
1997-10-15	5.58	5.71	5.58	5.70	6505200
1997-10-16	5.74	5.76	5.65	5.70	6472000
1997-10-17	5.61	5.63	5.44	5.60	4623600
1997-10-20	5.57	5.82	5.57	5.79	5748000
1997-10-21	5.74	6.13	5.74	6.02	6628000
1997-10-22	5.92	5.99	5.85	5.92	4033600
1997-10-23	5.83	5.93	5.79	5.92	5527600
1997-10-24	5.93	5.97	5.82	5.92	4024800
1997-10-27	5.83	5.84	5.49	5.58	4816000
1997-10-28	5.40	5.67	5.23	5.55	3350400
1997-10-29	5.57	5.65	5.42	5.44	2362400
1997-10-30	5.23	5.42	5.23	5.29	3524000
1997-10-31	5.29	5.47	5.28	5.44	3834800
1997-11-03	5.47	5.52	5.39	5.47	3923200
1997-11-04	5.43	5.48	5.36	5.40	4205600
1997-11-05	5.38	5.47	5.36	5.42	4460800
1997-11-06	5.43	5.74	5.40	5.67	4446800
1997-11-07	5.65	5.82	5.56	5.74	4353600
1997-11-10	5.79	6.17	5.76	6.07	3940800
1997-11-11	5.88	6.03	5.88	6.01	2965600
1997-11-12	5.97	6.01	5.89	5.89	2981600
1997-11-13	5.91	6.04	5.91	6.01	5003600
1997-11-14	6.14	6.46	6.12	6.32	7962400
1997-11-17	6.37	6.50	6.32	6.34	3616400
1997-11-18	6.30	6.34	6.03	6.07	4189200
1997-11-19	6.03	6.14	5.99	6.10	4330800
1997-11-20	6.10	6.16	6.08	6.12	4558800
1997-11-21	6.11	6.21	6.10	6.19	2220000
1997-11-24	6.10	6.19	6.01	6.01	2790000
1997-11-25	6.02	6.04	5.83	5.88	2370800
1997-11-26	5.83	5.99	5.83	5.95	1908800
1997-11-28	5.94	6.10	5.94	6.07	840400
1997-12-01	6.17	6.17	6.07	6.10	2174000
1997-12-02	6.14	6.14	6.03	6.11	3128400
1997-12-03	6.10	6.23	6.10	6.22	1442800
1997-12-04	6.28	6.36	6.22	6.25	3282800
1997-12-05	6.25	6.26	6.19	6.21	2854000
1997-12-08	6.17	6.27	6.14	6.19	1540400
1997-12-09	6.12	6.19	6.11	6.13	1397200
1997-12-10	6.10	6.10	5.69	5.79	6426000
1997-12-11	5.67	5.70	5.54	5.58	4354400
1997-12-12	5.60	5.61	5.43	5.45	3363200
1997-12-15	5.40	5.52	5.39	5.42	7172800
1997-12-16	5.38	5.55	5.38	5.52	7638000
1997-12-17	5.53	5.62	5.42	5.45	5026000
1997-12-18	5.40	5.42	5.30	5.36	1942400
1997-12-19	5.34	5.38	5.32	5.35	2028400
1997-12-22	5.38	5.40	5.27	5.35	1620400
1997-12-23	5.30	5.33	5.08	5.09	3141600
1997-12-24	5.05	5.17	5.00	5.16	1541200
1997-12-26	5.14	5.15	5.08	5.08	887600
1997-12-29	5.03	5.20	5.02	5.09	1568800
1997-12-30	5.09	5.30	5.08	5.26	1933600
1997-12-31	5.21	5.24	5.16	5.21	3035200
1998-01-02	5.21	5.26	5.09	5.23	2127600
1998-01-05	5.23	5.25	5.00	5.07	4930000
1998-01-06	5.00	5.00	4.83	4.86	6155200
1998-01-07	4.82	4.98	4.78	4.84	4323600
1998-01-08	4.75	4.80	4.62	4.65	3906000
1998-01-09	4.64	4.83	4.62	4.66	6994800
1998-01-12	4.51	4.74	4.50	4.69	3833600
1998-01-13	4.64	4.73	4.62	4.69	3582400
1998-01-14	4.70	4.81	4.59	4.69	2724000
1998-01-15	4.66	4.82	4.62	4.80	6312800
1998-01-16	4.78	4.84	4.77	4.83	2226000
1998-01-20	4.82	4.98	4.80	4.98	2816400
1998-01-21	4.93	4.93	4.88	4.91	1699600
1998-01-22	4.91	4.92	4.84	4.87	2056400
1998-01-23	4.84	4.87	4.77	4.80	2384400
1998-01-26	4.75	4.83	4.73	4.78	1776400
1998-01-27	4.71	4.78	4.66	4.77	3398000
1998-01-28	4.75	4.91	4.73	4.91	3906400
1998-01-29	4.87	5.03	4.84	4.92	3084400
1998-01-30	4.89	4.91	4.83	4.90	5987600
1998-02-02	4.95	5.11	4.95	5.00	3898000
1998-02-03	4.96	4.98	4.93	4.96	2940000
1998-02-04	4.93	5.11	4.91	5.09	3774800
1998-02-05	5.03	5.09	5.00	5.02	2215600
1998-02-06	4.98	5.16	4.98	5.15	1963600
1998-02-09	5.07	5.11	4.99	5.07	1532800
1998-02-10	5.05	5.14	4.98	5.10	1428800
1998-02-11	5.07	5.08	4.97	5.06	2073600
1998-02-12	5.05	5.09	4.89	4.93	4597600
1998-02-13	4.93	5.20	4.84	4.89	5932400
1998-02-17	4.66	4.79	4.66	4.79	4541200
1998-02-18	4.73	4.75	4.66	4.69	5242400
1998-02-19	4.69	4.96	4.68	4.86	4389200
1998-02-20	4.90	4.90	4.77	4.80	1765200
1998-02-23	4.87	4.87	4.75	4.78	2298000
1998-02-24	4.75	4.92	4.75	4.87	2127600
1998-02-25	4.84	4.89	4.81	4.84	1586000
1998-02-26	4.84	5.07	4.83	5.01	2922400
1998-02-27	5.02	5.11	5.01	5.11	2044800
1998-03-02	5.09	5.29	5.08	5.28	3092000
1998-03-03	5.19	5.32	5.16	5.29	2017200
1998-03-04	5.25	5.38	5.24	5.38	1802000
1998-03-05	5.29	5.38	5.23	5.38	2310400
1998-03-06	5.36	5.37	5.20	5.29	2264000
1998-03-09	5.27	5.29	5.09	5.16	1660400
1998-03-10	5.14	5.25	5.12	5.24	1722400
1998-03-11	5.28	5.34	5.23	5.33	2376800
1998-03-12	5.34	5.44	5.33	5.34	3534000
1998-03-13	5.36	5.40	5.33	5.33	2246800
1998-03-16	5.34	5.39	5.30	5.35	2325200
1998-03-17	5.33	5.38	5.32	5.36	2420400
1998-03-18	5.32	5.35	5.23	5.24	1882800
1998-03-19	5.23	5.34	5.20	5.30	5576800
1998-03-20	5.34	5.56	5.30	5.49	2065200
1998-03-23	5.40	5.43	5.35	5.36	1663600
1998-03-24	5.36	5.52	5.34	5.49	1997200
1998-03-25	5.47	5.65	5.46	5.48	3179200
1998-03-26	5.52	5.52	5.39	5.39	1509200
1998-03-27	5.43	5.47	5.32	5.39	1725200
1998-03-30	5.38	5.39	5.29	5.30	2676000
1998-03-31	5.30	5.43	5.30	5.39	1868800
1998-04-01	5.39	5.65	5.39	5.65	1704000
1998-04-02	5.61	5.77	5.56	5.64	3030000
1998-04-03	5.64	5.79	5.61	5.79	1957200
1998-04-06	5.77	5.77	5.61	5.64	1622000
1998-04-07	5.58	5.61	5.40	5.45	1503600
1998-04-08	5.42	5.54	5.36	5.39	1263200
1998-04-09	5.40	5.56	5.38	5.52	1059200
1998-04-13	5.48	5.51	5.43	5.49	1190400
1998-04-14	5.52	5.52	5.46	5.49	1729200
1998-04-15	5.47	5.74	5.47	5.69	1440800
1998-04-16	5.69	5.70	5.54	5.63	1379200
1998-04-17	5.65	5.67	5.54	5.64	973200
1998-04-20	5.61	5.69	5.56	5.67	1040000
1998-04-21	5.63	5.65	5.57	5.64	1047200
1998-04-22	5.61	5.92	5.61	5.89	1652400
1998-04-23	5.86	5.92	5.83	5.88	2290400
1998-04-24	5.84	5.90	5.76	5.81	1746400
1998-04-27	5.67	5.67	5.47	5.60	2950800
1998-04-28	5.62	5.65	5.52	5.56	2742400
1998-04-29	5.61	5.67	5.58	5.63	1857600
1998-04-30	5.67	5.75	5.63	5.70	1670400
1998-05-01	5.70	5.70	5.58	5.63	1044800
1998-05-04	5.62	5.66	5.54	5.56	1084800
1998-05-05	5.52	5.61	5.47	5.58	1736400
1998-05-06	5.55	5.64	5.51	5.54	2173200
1998-05-07	5.53	5.53	5.40	5.40	1078400
1998-05-08	5.40	5.47	5.40	5.43	1330000
1998-05-11	5.42	5.48	5.42	5.44	1392000
1998-05-12	5.45	5.54	5.44	5.54	819200
1998-05-13	5.52	5.62	5.49	5.56	817200
1998-05-14	5.54	5.63	5.54	5.61	1064000
1998-05-15	5.61	5.70	5.57	5.66	1674000
1998-05-18	5.65	5.72	5.65	5.71	1990400
1998-05-19	5.67	5.79	5.67	5.75	1472800
1998-05-20	5.74	5.77	5.66	5.67	3281200
1998-05-21	5.67	5.70	5.56	5.60	1098000
1998-05-22	5.56	5.65	5.52	5.57	1095600
1998-05-26	5.61	5.61	5.54	5.54	1302400
1998-05-27	5.48	5.52	5.36	5.42	1208400
1998-05-28	5.42	5.55	5.42	5.55	2210400
1998-05-29	5.54	5.64	5.54	5.57	1200400
1998-06-01	5.57	5.80	5.56	5.77	1612800
1998-06-02	5.77	5.93	5.65	5.88	1808800
1998-06-03	5.88	5.89	5.79	5.81	1238400
1998-06-04	5.79	5.85	5.73	5.79	2556000
1998-06-05	5.77	5.86	5.77	5.82	686800
1998-06-08	5.82	5.86	5.81	5.85	1256400
1998-06-09	5.81	5.94	5.79	5.94	1836800
1998-06-10	5.90	5.98	5.77	5.79	1563200
1998-06-11	5.82	5.82	5.56	5.56	2097200
1998-06-12	5.56	5.62	5.47	5.55	1211200
1998-06-15	5.52	5.55	5.36	5.38	1435200
1998-06-16	5.39	5.43	5.30	5.37	1860000
1998-06-17	5.39	5.60	5.38	5.58	2737600
1998-06-18	5.58	5.63	5.56	5.58	1261200
1998-06-19	5.61	5.64	5.58	5.60	1474000
1998-06-22	5.60	5.74	5.57	5.65	2189600
1998-06-23	5.70	5.80	5.66	5.71	2068400
1998-06-24	5.71	6.10	5.70	6.01	2274400
1998-06-25	6.00	6.08	5.92	6.04	2200800
1998-06-26	6.04	6.04	5.83	5.83	486800
1998-06-29	5.83	5.99	5.83	5.99	1411600
1998-06-30	5.94	5.97	5.61	5.69	1858000
1998-07-01	5.73	5.86	5.71	5.85	2873200
1998-07-02	5.86	5.90	5.79	5.82	1898000
1998-07-06	5.81	6.02	5.71	6.02	1316800
1998-07-07	5.94	6.12	5.84	5.86	4096400
1998-07-08	5.86	5.94	5.75	5.94	1476400
1998-07-09	5.92	6.01	5.88	5.90	1462400
1998-07-10	5.93	5.94	5.84	5.93	1216000
1998-07-13	5.90	6.01	5.88	5.92	1135600
1998-07-14	5.90	6.03	5.90	6.01	2666000
1998-07-15	6.00	6.12	6.00	6.09	3107600
1998-07-16	6.06	6.32	6.04	6.32	3610400
1998-07-17	6.28	6.35	6.27	6.35	2029600
1998-07-20	6.30	6.47	6.26	6.44	1268000
1998-07-21	6.32	6.45	6.30	6.31	1143600
1998-07-22	6.27	6.32	6.14	6.32	1430800
1998-07-23	6.28	6.35	6.26	6.26	1848800
1998-07-24	6.25	6.39	6.23	6.28	1953600
1998-07-27	6.29	6.62	6.21	6.58	3336800
1998-07-28	6.62	6.62	6.28	6.47	3884400
1998-07-29	6.47	6.54	6.38	6.44	1575600
1998-07-30	6.48	6.59	6.47	6.55	1382400
1998-07-31	6.55	6.55	6.28	6.35	964400
1998-08-03	6.30	6.41	6.19	6.37	1777600
1998-08-04	6.37	6.40	6.10	6.19	1452000
1998-08-05	6.10	6.19	5.93	6.17	1187200
1998-08-06	6.10	6.17	6.04	6.08	700000
1998-08-07	6.03	6.12	6.02	6.07	682000
1998-08-10	6.10	6.25	6.01	6.19	999200
1998-08-11	6.10	6.12	5.92	6.09	840400
1998-08-12	6.06	6.35	5.97	6.32	1125600
1998-08-13	6.28	6.31	6.11	6.11	1091600
1998-08-14	6.11	6.20	6.10	6.16	1337200
1998-08-17	6.10	6.10	5.38	5.71	3683600
1998-08-18	5.69	5.83	5.66	5.83	1556800
1998-08-19	5.92	6.78	5.91	6.64	8092800
1998-08-20	6.64	7.11	6.58	7.11	6631200
1998-08-21	6.82	6.86	6.75	6.80	5040800
1998-08-24	6.83	7.13	6.83	7.06	2690800
1998-08-25	7.27	7.31	7.22	7.31	3702800
1998-08-26	7.09	7.19	6.96	7.19	2912800
1998-08-27	7.04	7.13	6.84	7.00	3642400
1998-08-28	6.86	6.97	6.78	6.87	1614400
1998-08-31	6.86	6.89	6.56	6.65	2971600
1998-09-01	6.64	7.15	6.58	7.10	4065600
1998-09-02	7.09	7.13	6.95	7.01	4907200
1998-09-03	6.91	6.91	6.77	6.84	2405600
1998-09-04	6.82	6.84	6.55	6.69	2043200
1998-09-08	7.04	7.05	6.95	7.05	2390000
1998-09-09	7.08	7.09	6.97	6.97	2586000
1998-09-10	6.83	6.84	6.37	6.67	1447600
1998-09-11	6.59	6.84	6.56	6.82	1192000
1998-09-14	6.84	7.01	6.83	6.94	1646400
1998-09-15	6.97	7.00	6.75	6.77	1046400
1998-09-16	6.75	6.99	6.74	6.99	2708800
1998-09-17	6.94	7.00	6.86	6.93	1463200
1998-09-18	7.00	7.05	6.93	7.04	1454800
1998-09-21	6.82	7.09	6.80	7.04	1058800
1998-09-22	7.09	7.11	6.93	6.94	1667200
1998-09-23	6.91	7.18	6.89	7.14	3374000
1998-09-24	7.15	7.17	6.72	6.76	2893200
1998-09-25	6.57	6.72	6.50	6.62	1465600
1998-09-28	6.64	6.74	6.57	6.63	1775200
1998-09-29	6.67	6.87	6.67	6.87	954000
1998-09-30	6.84	7.02	6.82	7.02	2244000
1998-10-01	7.17	7.17	6.82	6.95	3576400
1998-10-02	7.00	7.02	6.82	6.90	1442000
1998-10-05	6.84	6.91	6.57	6.68	915600
1998-10-06	6.77	6.91	6.66	6.67	1438400
1998-10-07	6.62	6.64	6.28	6.28	1746400
1998-10-08	6.10	6.12	5.65	5.97	5654800
1998-10-09	5.97	6.56	5.95	6.56	2149600
1998-10-12	6.71	6.77	6.54	6.55	4857200
1998-10-13	6.56	6.56	6.43	6.50	14032000
1998-10-14	6.48	7.00	6.48	6.93	4419200
1998-10-15	7.04	7.18	7.02	7.05	7657200
1998-10-16	7.24	7.26	7.11	7.19	5557200
1998-10-19	7.17	7.63	7.17	7.61	3367200
1998-10-20	7.89	8.07	7.86	8.01	3708400
1998-10-21	8.10	8.10	7.83	7.92	2269200
1998-10-22	7.78	7.85	7.71	7.85	1780800
1998-10-23	7.80	7.98	7.79	7.98	2144000
1998-10-26	8.03	8.03	7.85	7.87	1890000
1998-10-27	7.89	8.00	7.85	7.89	2747200
1998-10-28	7.80	7.87	7.78	7.80	1148800
1998-10-29	7.71	7.78	7.67	7.73	1337200
1998-10-30	7.69	7.80	7.68	7.80	2624400
1998-11-02	7.78	7.97	7.77	7.92	4080400
1998-11-03	7.87	7.88	7.80	7.88	2564800
1998-11-04	7.89	7.98	7.88	7.94	3397600
1998-11-05	7.85	7.88	7.68	7.84	1862800
1998-11-06	7.85	7.87	7.77	7.83	1548000
1998-11-09	7.86	7.89	7.70	7.89	1819200
1998-11-10	7.89	8.17	7.87	8.16	3186400
1998-11-11	8.07	8.10	7.91	8.07	2472800
1998-11-12	8.05	8.12	7.95	8.11	2277600
1998-11-13	8.10	8.44	8.07	8.42	1972000
1998-11-16	8.43	8.52	8.30	8.47	2013200
1998-11-17	8.43	8.43	8.20	8.26	1445200
1998-11-18	8.25	8.25	8.13	8.20	832800
1998-11-19	8.24	8.24	8.12	8.21	1949600
1998-11-20	8.32	8.37	8.25	8.25	2102800
1998-11-23	8.25	8.48	8.25	8.48	2856400
1998-11-24	8.39	8.42	8.28	8.30	1660000
1998-11-25	8.28	8.32	8.25	8.29	450800
1998-11-27	8.20	8.21	8.13	8.15	302400
1998-11-30	8.13	8.28	8.04	8.21	1352400
1998-12-01	8.12	8.26	8.12	8.24	1896400
1998-12-02	8.23	8.24	8.11	8.14	1392000
1998-12-03	8.12	8.38	8.12	8.33	1630000
1998-12-04	8.43	8.85	8.43	8.85	1960400
1998-12-07	8.83	8.88	8.70	8.86	3625200
1998-12-08	8.84	8.86	8.70	8.79	1515200
1998-12-09	8.76	8.91	8.70	8.88	3345200
1998-12-10	8.93	8.95	8.63	8.66	2409200
1998-12-11	8.61	8.67	8.54	8.67	1126000
1998-12-14	8.62	8.62	8.25	8.32	1022000
1998-12-15	8.28	8.39	8.28	8.39	1194000
1998-12-16	8.35	8.58	8.35	8.49	1470000
1998-12-17	8.43	8.63	8.42	8.63	1348400
1998-12-18	8.60	8.83	8.58	8.83	2208000
1998-12-21	8.83	8.83	8.52	8.61	2313200
1998-12-22	8.61	8.81	8.53	8.80	1406800
1998-12-23	8.78	8.83	8.57	8.67	858000
1998-12-24	8.57	8.59	8.52	8.54	468400
1998-12-28	8.54	8.63	8.52	8.56	2210400
1998-12-29	8.56	8.78	8.53	8.78	1045200
1998-12-30	8.78	9.08	8.75	9.08	1615200
1998-12-31	9.08	9.13	8.83	8.99	2011600
1999-01-04	8.81	8.91	8.50	8.63	2479600
1999-01-05	8.70	8.84	8.70	8.80	1833200
1999-01-06	8.79	8.97	8.78	8.94	1957600
1999-01-07	8.87	8.91	8.80	8.89	917200
1999-01-08	8.80	8.91	8.71	8.91	789200
1999-01-11	8.89	9.15	8.89	9.15	2830000
1999-01-12	9.06	9.09	8.87	8.95	1564000
1999-01-13	8.72	9.04	8.69	9.04	2354000
1999-01-14	8.90	8.94	8.61	8.61	2105600
1999-01-15	8.66	8.75	8.57	8.75	1686800
1999-01-19	8.75	8.79	8.67	8.70	2610800
1999-01-20	8.72	8.78	8.52	8.57	2388000
1999-01-21	8.54	8.54	8.31	8.37	5022800
1999-01-22	8.25	8.31	8.17	8.25	2614800
1999-01-25	8.21	8.30	8.07	8.30	1418000
1999-01-26	8.25	8.61	8.25	8.61	3468000
1999-01-27	8.67	8.75	8.62	8.69	1818400
1999-01-28	8.65	8.81	8.59	8.78	1304800
1999-01-29	8.74	8.75	8.53	8.53	1094000
1999-02-01	8.43	8.44	8.30	8.30	1102400
1999-02-02	8.30	8.59	8.30	8.42	1444800
1999-02-03	8.40	8.86	8.39	8.86	3146000
1999-02-04	8.86	8.89	8.69	8.72	3341200
1999-02-05	8.69	8.79	8.62	8.79	2189600
1999-02-08	8.77	9.11	8.75	9.11	986800
1999-02-09	9.17	9.24	9.13	9.18	3025600
1999-02-10	9.22	9.78	9.21	9.64	5027600
1999-02-11	10.54	10.59	10.29	10.54	8656000
1999-02-12	10.23	10.31	10.07	10.23	2903200
1999-02-16	10.41	10.55	10.38	10.54	2690400
1999-02-17	10.52	10.74	10.47	10.59	3467200
1999-02-18	10.54	10.56	10.26	10.35	2304800
1999-02-19	10.36	10.61	10.36	10.44	5130400
1999-02-22	10.59	10.76	10.56	10.76	6565600
1999-02-23	10.76	10.85	10.72	10.78	1729200
1999-02-24	10.79	11.38	10.78	11.33	3586800
1999-02-25	11.30	11.30	11.02	11.10	3454000
1999-02-26	11.06	11.21	11.03	11.15	2312400
1999-03-01	11.03	11.17	10.85	11.15	2413200
1999-03-02	11.10	11.40	11.09	11.30	3022800
1999-03-03	11.66	11.66	11.12	11.17	2799600
1999-03-04	11.18	11.37	11.18	11.35	3194000
1999-03-05	11.68	11.75	11.59	11.74	4926400
1999-03-08	11.76	11.93	11.67	11.92	2230000
1999-03-09	11.73	11.85	11.68	11.80	2365200
1999-03-10	11.75	11.76	11.46	11.53	1766800
1999-03-11	11.57	11.82	11.57	11.68	3515200
1999-03-12	11.62	11.62	11.28	11.45	2250400
1999-03-15	11.35	11.36	11.13	11.19	1932800
1999-03-16	11.46	11.70	11.36	11.42	2128000
1999-03-17	11.42	11.89	11.42	11.84	1638800
1999-03-18	12.11	12.39	11.93	12.38	2841600
1999-03-19	12.56	12.69	12.42	12.47	3356400
1999-03-22	12.38	12.57	12.31	12.53	1030800
1999-03-23	12.45	12.45	12.02	12.13	2337600
1999-03-24	11.86	11.93	11.80	11.89	2034000
1999-03-25	11.92	12.13	11.89	12.07	3308400
1999-03-26	12.07	12.22	11.98	12.19	1644400
1999-03-29	12.37	12.56	12.28	12.47	2199200
1999-03-30	12.64	13.03	12.42	12.46	3042400
1999-03-31	12.56	12.65	12.42	12.60	2210800
1999-04-01	13.05	13.25	12.84	13.19	4698800
1999-04-05	13.23	13.25	12.83	12.96	1779600
1999-04-06	12.96	13.10	12.92	12.97	1598400
1999-04-07	12.96	13.03	12.74	12.82	961600
1999-04-08	12.82	12.92	12.36	12.78	1630400
1999-04-09	12.74	12.83	12.68	12.73	805600
1999-04-12	12.73	13.01	12.66	12.92	1365600
1999-04-13	12.81	13.00	12.79	12.90	1509600
1999-04-14	12.87	12.95	12.75	12.76	1263200
1999-04-15	12.78	12.85	12.20	12.54	1732400
1999-04-16	12.56	12.63	12.09	12.13	1279600
1999-04-19	11.89	12.11	11.56	11.82	2616800
1999-04-20	11.89	12.12	11.83	12.09	1430400
1999-04-21	12.09	12.51	12.05	12.51	1582400
1999-04-22	12.69	12.69	12.45	12.60	1399600
1999-04-23	12.47	12.56	12.33	12.40	1036000
1999-04-26	12.37	12.37	11.96	12.04	2530800
1999-04-27	11.84	12.47	11.71	12.40	4244800
1999-04-28	12.13	12.36	11.81	11.84	12202400
1999-04-29	11.89	11.89	10.59	11.66	17693200
1999-04-30	11.75	11.80	11.40	11.55	5089200
1999-05-03	11.55	11.82	11.55	11.68	3275200
1999-05-04	11.67	11.75	11.33	11.39	2409600
1999-05-05	11.37	11.39	11.30	11.35	1754400
1999-05-06	11.30	11.43	11.12	11.24	3036800
1999-05-07	11.21	11.22	10.96	11.03	3866000
1999-05-10	11.05	11.12	10.88	11.12	1893600
1999-05-11	10.78	11.06	10.74	10.97	3155600
1999-05-12	11.06	11.35	10.96	11.16	5618400
1999-05-13	11.26	11.28	10.94	11.08	2671600
1999-05-14	10.84	10.96	10.79	10.81	1896800
1999-05-17	10.81	10.81	10.50	10.54	2038800
1999-05-18	10.50	10.65	10.41	10.50	1380400
1999-05-19	10.56	10.63	10.47	10.63	1370000
1999-05-20	10.52	10.62	10.11	10.25	3847200
1999-05-21	10.32	10.68	10.29	10.57	2368400
1999-05-24	10.61	10.66	10.16	10.23	1732800
1999-05-25	10.14	10.19	9.61	9.67	3382000
1999-05-26	9.78	9.82	9.54	9.82	4141200
1999-05-27	9.71	9.94	9.69	9.94	2517600
1999-05-28	9.91	10.47	9.90	10.45	1804400
1999-06-01	10.41	10.41	10.23	10.36	1437200
1999-06-02	10.32	10.38	10.08	10.23	1409600
1999-06-03	9.42	9.71	9.41	9.46	16105200
1999-06-04	9.44	9.64	9.44	9.55	4416400
1999-06-07	9.64	9.78	9.58	9.64	3380800
1999-06-08	9.69	9.80	9.39	9.41	1963600
1999-06-09	9.33	9.37	8.90	9.05	3992000
1999-06-10	9.02	9.42	8.99	9.26	6791600
1999-06-11	9.17	9.34	8.91	9.02	4102400
1999-06-14	9.02	9.13	8.83	8.93	2630800
1999-06-15	8.95	9.02	8.85	8.97	3208400
1999-06-16	8.97	9.12	8.96	9.09	3980800
1999-06-17	9.06	9.23	9.03	9.20	3044800
1999-06-18	9.20	9.20	9.07	9.11	2106800
1999-06-21	9.09	9.11	8.57	8.75	4664400
1999-06-22	8.75	8.86	8.59	8.85	5555600
1999-06-23	8.88	8.93	8.69	8.69	2970000
1999-06-24	8.76	8.93	8.72	8.90	2506000
1999-06-25	8.90	9.04	8.88	8.93	2206800
1999-06-28	8.93	9.28	8.93	9.28	2492800
1999-06-29	9.26	9.87	9.23	9.74	3142400
1999-06-30	9.73	9.90	9.45	9.71	2741200
1999-07-01	9.46	9.69	9.32	9.69	3623600
1999-07-02	9.51	9.86	9.51	9.82	2162400
1999-07-06	9.78	9.86	9.70	9.80	2686800
1999-07-07	9.58	9.85	9.58	9.80	2260800
1999-07-08	9.71	9.81	9.69	9.73	1507600
1999-07-09	9.73	9.86	9.73	9.82	1884800
1999-07-12	9.82	9.85	9.65	9.67	1306800
1999-07-13	9.69	9.73	9.51	9.73	1790800
1999-07-14	9.64	9.69	9.57	9.58	1292000
1999-07-15	9.60	10.11	9.60	10.11	2994000
1999-07-16	10.11	10.36	9.97	10.07	2655200
1999-07-19	10.05	10.05	9.71	9.71	3634400
1999-07-20	9.64	9.67	9.46	9.50	2330800
1999-07-21	8.41	8.72	8.39	8.52	18980400
1999-07-22	8.48	8.51	7.97	8.25	8321600
1999-07-23	8.20	8.21	7.75	7.80	3438800
1999-07-26	7.87	8.10	7.83	8.03	3197600
1999-07-27	8.02	8.14	7.79	7.79	3571600
1999-07-28	7.76	7.77	7.45	7.49	4504400
1999-07-29	7.36	7.46	7.22	7.37	4313200
1999-07-30	7.37	7.57	7.22	7.30	4710000
1999-08-02	7.36	7.48	7.36	7.36	2334000
1999-08-03	7.45	7.54	7.38	7.45	2164800
1999-08-04	7.41	7.47	6.97	7.00	4791200
1999-08-05	7.09	7.10	6.62	6.66	4569600
1999-08-06	6.59	6.82	6.57	6.82	3319200
1999-08-09	6.83	6.83	6.55	6.60	3484400
1999-08-10	6.48	6.53	6.28	6.41	11126000
1999-08-11	6.47	6.87	6.47	6.82	5790400
1999-08-12	7.04	7.17	6.97	7.09	6237200
1999-08-13	7.11	7.33	7.11	7.22	3768400
1999-08-16	7.18	7.27	6.93	7.21	4389200
1999-08-17	7.18	7.54	6.94	7.49	22366800
1999-08-18	7.38	7.98	7.26	7.80	6687600
1999-08-19	7.65	7.78	7.63	7.73	4076800
1999-08-20	7.71	7.89	7.70	7.89	4353200
1999-08-23	7.80	7.97	7.78	7.97	3396400
1999-08-24	7.85	7.87	7.60	7.60	4648000
1999-08-25	7.56	7.57	7.23	7.30	7772400
1999-08-26	7.34	7.77	7.32	7.77	4994000
1999-08-27	7.71	8.04	7.67	7.96	3504800
1999-08-30	7.96	7.98	7.39	7.39	3101600
1999-08-31	7.42	7.60	7.28	7.29	5613600
1999-09-01	7.29	7.46	7.28	7.41	1860400
1999-09-02	7.41	7.41	7.19	7.24	2570000
1999-09-03	7.40	7.61	7.38	7.46	1142000
1999-09-07	7.45	7.46	7.29	7.34	2678800
1999-09-08	7.27	7.33	7.15	7.23	3620800
1999-09-09	7.24	7.38	7.23	7.23	3132400
1999-09-10	7.38	7.54	7.29	7.42	2391600
1999-09-13	7.42	7.52	7.42	7.49	2926000
1999-09-14	7.49	7.57	7.42	7.48	2351600
1999-09-15	7.54	7.61	7.51	7.58	2642000
1999-09-16	7.54	7.54	7.23	7.29	2155600
1999-09-17	7.29	7.42	7.29	7.40	1825600
1999-09-20	7.42	7.45	7.24	7.30	2276000
1999-09-21	7.26	7.40	7.19	7.29	3297200
1999-09-22	7.18	7.18	6.58	6.77	15352400
1999-09-23	6.94	7.94	6.71	6.84	13090800
1999-09-24	7.85	7.85	7.42	7.49	3053600
1999-09-27	7.55	7.87	7.55	7.77	4908800
1999-09-28	7.79	7.82	7.42	7.49	3071600
1999-09-29	7.51	7.66	7.47	7.48	2170000
1999-09-30	7.48	7.49	7.30	7.34	2462000
1999-10-01	7.36	7.60	7.36	7.48	2882800
1999-10-04	7.52	7.70	7.50	7.66	1520400
1999-10-05	7.66	7.69	7.49	7.60	3011200
1999-10-06	7.60	7.60	7.42	7.54	1620000
1999-10-07	7.49	7.50	7.34	7.42	990400
1999-10-08	7.38	7.54	7.30	7.54	2276000
1999-10-11	7.52	7.56	7.42	7.55	742800
1999-10-12	7.54	7.65	7.48	7.50	1177600
1999-10-13	7.54	7.63	6.92	6.99	7648000
1999-10-14	6.99	7.20	6.95	7.05	4013200
1999-10-15	6.97	7.02	6.93	7.00	3452400
1999-10-18	6.96	7.08	6.92	7.01	2685200
1999-10-19	7.01	7.05	6.99	7.04	2131200
1999-10-20	7.03	7.09	6.99	7.08	1015600
1999-10-21	7.03	7.24	7.02	7.19	1105200
1999-10-22	7.18	7.31	7.05	7.05	1600000
1999-10-25	7.00	7.03	6.96	7.00	2572400
1999-10-26	6.97	7.00	6.92	6.92	6544000
1999-10-27	6.92	7.15	6.92	7.06	2197600
1999-10-28	7.06	7.26	7.06	7.18	2877200
1999-10-29	7.11	7.31	7.11	7.21	2486000
1999-11-01	7.21	7.40	7.21	7.28	1720400
1999-11-02	7.28	7.31	7.15	7.17	2115600
1999-11-03	7.18	7.18	7.00	7.04	1678000
1999-11-04	7.01	7.18	6.99	7.04	6367600
1999-11-05	7.08	7.27	7.08	7.26	1806400
1999-11-08	7.17	7.31	7.15	7.28	2081200
1999-11-09	7.29	7.47	7.13	7.47	2433200
1999-11-10	7.61	7.91	7.55	7.82	4168000
1999-11-11	7.80	8.07	7.80	7.93	4077200
1999-11-12	7.93	7.94	7.57	7.74	2877600
1999-11-15	7.92	8.30	7.91	8.10	6264400
1999-11-16	7.96	7.96	7.64	7.67	7194000
1999-11-17	7.56	7.69	7.40	7.59	2399200
1999-11-18	7.60	7.76	7.55	7.74	1846000
1999-11-19	7.71	7.71	7.61	7.63	2664000
1999-11-22	7.61	7.63	7.49	7.50	2302000
1999-11-23	7.47	7.48	7.36	7.38	2898000
1999-11-24	7.34	7.34	7.13	7.20	1743600
1999-11-26	7.22	7.24	7.19	7.21	388800
1999-11-29	7.19	7.30	7.19	7.27	2543600
1999-11-30	7.19	7.49	7.19	7.45	2447600
1999-12-01	7.41	7.42	7.28	7.30	1486400
1999-12-02	7.31	7.33	7.21	7.22	1104400
1999-12-03	7.24	7.42	7.18	7.18	1812000
1999-12-06	7.18	7.24	7.11	7.19	1677600
1999-12-07	7.19	7.29	7.18	7.22	1836800
1999-12-08	7.20	7.31	7.20	7.27	1498000
1999-12-09	7.22	7.34	7.21	7.29	1983600
1999-12-10	7.20	7.31	7.12	7.20	2204400
1999-12-13	7.04	7.04	6.96	7.01	11647200
1999-12-14	6.97	7.15	6.95	7.14	5862800
1999-12-15	7.11	7.15	7.05	7.09	1980800
1999-12-16	7.09	7.10	6.97	6.97	5703600
1999-12-17	6.97	7.10	6.89	7.08	9206000
1999-12-20	7.04	7.05	6.93	6.97	1398000
1999-12-21	6.94	6.95	6.74	6.76	1992400
1999-12-22	6.76	6.99	6.75	6.93	1853600
1999-12-23	6.93	6.94	6.80	6.81	1243600
1999-12-27	6.81	6.93	6.75	6.93	1734400
1999-12-28	6.92	7.10	6.82	6.86	900800
1999-12-29	6.86	6.86	6.77	6.84	1735600
1999-12-30	6.80	6.93	6.77	6.90	1640800
1999-12-31	6.85	6.99	6.84	6.93	1003200
2000-01-03	6.92	6.92	6.65	6.69	2180800
2000-01-04	6.64	6.73	6.46	6.56	2383200
2000-01-05	6.59	6.63	6.56	6.59	3337600
2000-01-06	6.55	6.60	6.53	6.54	2838000
2000-01-07	6.54	6.55	6.35	6.39	4359200
2000-01-10	6.38	6.73	6.37	6.65	3976400
2000-01-11	6.59	6.73	6.52	6.60	3037200
2000-01-12	6.64	6.73	6.54	6.54	7065600
2000-01-13	6.62	6.81	6.59	6.64	3970400
2000-01-14	6.64	6.65	6.43	6.46	2292000
2000-01-18	6.37	6.41	6.21	6.27	5390000
2000-01-19	6.22	6.23	5.99	6.03	6997600
2000-01-20	6.00	6.00	5.69	5.71	6498400
2000-01-21	5.71	5.77	5.70	5.72	5159600
2000-01-24	5.76	5.81	5.57	5.60	4012400
2000-01-25	5.60	5.60	5.32	5.45	5234400
2000-01-26	5.45	5.48	5.38	5.39	3270400
2000-01-27	5.40	5.48	5.38	5.40	3902000
2000-01-28	5.45	5.45	5.16	5.18	2834400
2000-01-31	5.25	5.27	5.11	5.14	2032400
2000-02-01	5.27	5.79	5.27	5.52	8883600
2000-02-02	5.38	5.46	5.06	5.19	7376800
2000-02-03	5.26	5.36	5.23	5.33	2977600
2000-02-04	5.33	5.35	5.26	5.32	3135200
2000-02-07	5.28	5.38	5.20	5.28	3039600
2000-02-08	5.28	5.37	5.27	5.36	3130800
2000-02-09	5.30	5.56	5.21	5.38	3872000
2000-02-10	5.38	5.51	4.83	4.93	13630800
2000-02-11	4.87	5.09	4.82	5.01	5504400
2000-02-14	5.09	5.09	4.93	5.03	3694400
2000-02-15	5.00	5.12	4.86	5.09	3443200
2000-02-16	5.07	5.14	4.97	5.01	1437600
2000-02-17	5.07	5.37	4.98	5.27	3778800
2000-02-18	5.20	5.20	5.01	5.02	3100400
2000-02-22	5.06	5.06	4.71	4.84	3442000
2000-02-23	4.87	4.93	4.81	4.81	1268400
2000-02-24	4.77	4.77	4.63	4.66	3072000
2000-02-25	4.66	4.70	4.62	4.64	2499600
2000-02-28	4.65	4.78	4.53	4.61	2346400
2000-02-29	4.68	4.84	4.66	4.78	2951200
2000-03-01	4.77	5.10	4.77	5.06	3662400
2000-03-02	5.03	5.05	4.90	4.97	2048800
2000-03-03	5.06	5.06	4.66	4.69	3438800
2000-03-06	4.78	5.01	4.69	4.97	2288800
2000-03-07	4.84	4.88	4.71	4.74	2660800
2000-03-08	4.75	4.82	4.66	4.74	1954800
2000-03-09	4.79	5.05	4.75	5.01	2504000
2000-03-10	5.00	5.07	4.93	4.98	1794400
2000-03-13	4.90	5.05	4.89	4.93	1866400
2000-03-14	4.95	4.95	4.72	4.75	3244000
2000-03-15	4.80	5.20	4.73	5.11	6898800
2000-03-16	4.98	5.92	4.95	5.90	8451600
2000-03-17	5.90	5.90	5.61	5.61	5544400
2000-03-20	5.52	5.61	5.35	5.40	2716000
2000-03-21	5.40	5.57	5.40	5.51	2017200
2000-03-22	5.34	5.47	5.21	5.24	2252800
2000-03-23	5.19	5.26	5.06	5.24	2876000
2000-03-24	5.29	5.40	5.21	5.35	2082800
2000-03-27	5.37	5.44	5.33	5.33	3995600
2000-03-28	5.33	5.34	5.16	5.29	2538800
2000-03-29	5.26	5.32	5.20	5.20	2720000
2000-03-30	5.11	5.64	5.10	5.62	4971200
2000-03-31	5.57	5.74	5.39	5.57	2757600
2000-04-03	5.60	5.64	5.29	5.44	2793200
2000-04-04	5.53	5.85	5.44	5.60	4868800
2000-04-05	5.55	5.88	5.55	5.79	4081600
2000-04-06	5.79	5.79	5.61	5.66	4979600
2000-04-07	5.70	5.71	5.64	5.67	1988400
2000-04-10	5.63	5.77	5.62	5.66	1832800
2000-04-11	5.65	5.88	5.65	5.83	1633200
2000-04-12	5.88	6.14	5.85	5.90	3048400
2000-04-13	5.98	5.99	5.70	5.70	2334000
2000-04-14	5.65	5.65	5.16	5.47	4900800
2000-04-17	5.32	5.72	5.32	5.44	3017200
2000-04-18	5.40	5.52	5.38	5.43	1118400
2000-04-19	5.39	5.49	5.30	5.32	1501200
2000-04-20	5.27	5.81	5.27	5.75	2619600
2000-04-24	5.60	5.94	5.60	5.93	3623600
2000-04-25	5.91	5.98	5.75	5.97	2403600
2000-04-26	5.94	6.30	5.92	6.18	4942000
2000-04-27	6.00	6.38	5.81	6.38	7726400
2000-04-28	6.38	6.38	5.95	6.08	3155200
2000-05-01	6.09	6.13	6.02	6.04	2686400
2000-05-02	6.03	6.17	6.03	6.07	2742000
2000-05-03	6.00	6.09	5.75	5.95	1764400
2000-05-04	5.92	6.01	5.43	5.57	3542800
2000-05-05	5.66	5.88	5.57	5.80	1941600
2000-05-08	5.74	5.77	5.58	5.63	1626800
2000-05-09	5.63	5.66	5.51	5.66	2702400
2000-05-10	5.64	5.72	5.63	5.67	2068800
2000-05-11	5.72	5.90	5.72	5.81	1734800
2000-05-12	5.80	5.82	5.56	5.61	1871600
2000-05-15	5.61	5.72	5.53	5.54	1499200
2000-05-16	5.56	5.99	5.55	5.81	3018000
2000-05-17	5.74	5.89	5.65	5.77	1340800
2000-05-18	5.79	5.92	5.76	5.81	1786800
2000-05-19	5.88	5.88	5.52	5.54	2612400
2000-05-22	5.56	5.57	5.47	5.54	2214800
2000-05-23	5.56	5.74	5.55	5.69	2513200
2000-05-24	5.70	5.89	5.70	5.88	2840000
2000-05-25	5.83	5.97	5.60	5.61	3502800
2000-05-26	5.58	5.73	5.47	5.51	3088400
2000-05-30	5.47	5.49	5.21	5.36	4439600
2000-05-31	5.38	5.38	5.25	5.26	5174800
2000-06-01	5.25	5.38	5.25	5.36	1461600
2000-06-02	5.35	5.51	5.35	5.45	2056400
2000-06-05	5.40	5.42	5.32	5.36	2341600
2000-06-06	5.34	5.38	5.32	5.32	2238400
2000-06-07	5.32	5.34	5.23	5.25	2229200
2000-06-08	5.26	5.38	5.18	5.35	2565200
2000-06-09	5.35	5.43	5.25	5.27	3717200
2000-06-12	5.27	5.28	5.15	5.15	1974400
2000-06-13	5.14	5.15	5.05	5.06	2354400
2000-06-14	5.07	5.09	5.02	5.05	3106800
2000-06-15	5.02	5.23	5.02	5.11	3839200
2000-06-16	5.07	5.15	5.02	5.05	3849200
2000-06-19	5.03	5.14	5.03	5.06	2794000
2000-06-20	5.07	5.10	4.84	4.84	13897200
2000-06-21	4.84	4.95	4.84	4.90	2322400
2000-06-22	4.86	4.91	4.86	4.87	2548800
2000-06-23	4.88	4.89	4.84	4.86	2336000
2000-06-26	4.86	4.93	4.86	4.92	1834400
2000-06-27	4.97	5.01	4.91	4.91	1601200
2000-06-28	4.91	4.99	4.89	4.90	913600
2000-06-29	4.90	4.96	4.78	4.82	2165200
2000-06-30	4.89	5.19	4.88	5.07	2878400
2000-07-03	5.08	5.17	4.96	5.14	798000
2000-07-05	5.02	5.23	5.02	5.21	2831200
2000-07-06	5.23	5.49	5.20	5.34	3404000
2000-07-07	5.37	5.82	5.34	5.74	4188000
2000-07-10	5.67	5.69	5.54	5.64	2212800
2000-07-11	5.58	5.73	5.58	5.63	1822400
2000-07-12	5.65	5.65	5.43	5.45	2333200
2000-07-13	5.45	5.45	5.18	5.18	3467200
2000-07-14	5.18	5.32	5.00	5.24	3548800
2000-07-17	5.09	5.20	5.09	5.16	3670000
2000-07-18	5.16	5.19	4.93	4.93	4098800
2000-07-19	4.84	5.09	4.69	5.03	5193200
2000-07-20	5.07	5.25	4.96	4.99	3738800
2000-07-21	5.00	5.00	4.83	4.83	3653200
2000-07-24	4.81	4.86	4.75	4.75	3478400
2000-07-25	4.75	4.78	4.66	4.68	2318800
2000-07-26	4.68	4.69	4.54	4.55	5968000
2000-07-27	4.51	4.55	4.29	4.31	9939600
2000-07-28	4.31	4.31	4.23	4.26	5246000
2000-07-31	4.28	4.46	4.27	4.35	4197200
2000-08-01	4.35	4.68	4.35	4.63	2829600
2000-08-02	4.60	4.93	4.60	4.92	3699200
2000-08-03	4.84	4.93	4.82	4.92	2142000
2000-08-04	4.93	5.08	4.93	4.98	4972400
2000-08-07	4.95	4.98	4.93	4.97	1714000
2000-08-08	4.97	5.16	4.96	5.11	3212800
2000-08-09	5.19	5.19	4.99	5.02	2750400
2000-08-10	5.02	5.24	5.02	5.20	2621200
2000-08-11	5.20	5.38	5.20	5.38	3230800
2000-08-14	5.38	5.42	5.28	5.35	2157200
2000-08-15	5.34	5.39	5.32	5.36	2458800
2000-08-16	5.34	5.35	5.20	5.20	3872800
2000-08-17	5.25	5.25	5.19	5.20	1548000
2000-08-18	5.43	5.63	5.39	5.54	5710400
2000-08-21	5.63	5.83	5.62	5.81	5076000
2000-08-22	5.74	5.79	5.56	5.61	2728400
2000-08-23	5.60	5.65	5.46	5.65	1798800
2000-08-24	5.54	5.54	5.42	5.43	3139200
2000-08-25	5.44	5.46	5.32	5.39	2639200
2000-08-28	5.40	5.44	5.27	5.33	2150000
2000-08-29	5.30	5.36	5.28	5.34	2110000
2000-08-30	5.29	5.30	5.20	5.28	2304800
2000-08-31	5.28	5.28	5.21	5.23	3259600
2000-09-01	5.23	5.37	5.23	5.36	2625600
2000-09-05	5.36	5.39	5.32	5.37	3071200
2000-09-06	5.34	5.42	5.33	5.39	2983200
2000-09-07	5.39	5.74	5.39	5.74	5045600
2000-09-08	5.74	5.74	5.51	5.60	2573600
2000-09-11	5.57	5.66	5.55	5.57	4313200
2000-09-12	5.57	5.58	5.39	5.49	2918000
2000-09-13	5.51	5.54	5.46	5.51	1399200
2000-09-14	5.42	5.44	5.34	5.44	3720400
2000-09-15	5.47	5.62	5.47	5.54	5102800
2000-09-18	5.52	5.53	5.42	5.43	1604000
2000-09-19	5.34	5.42	5.21	5.23	2907600
2000-09-20	5.12	5.25	5.12	5.24	1758000
2000-09-21	5.20	5.35	5.16	5.32	1992800
2000-09-22	5.30	5.43	5.15	5.23	1621600
2000-09-25	5.18	5.38	5.18	5.33	1560800
2000-09-26	5.34	5.37	5.29	5.33	1797200
2000-09-27	5.25	5.28	5.17	5.24	1406000
2000-09-28	5.24	5.35	5.24	5.33	2487200
2000-09-29	5.32	5.57	5.32	5.49	2587200
2000-10-02	5.51	5.55	5.47	5.53	2584000
2000-10-03	5.52	5.58	5.25	5.30	2229600
2000-10-04	5.30	5.53	5.29	5.38	1599200
2000-10-05	5.40	5.58	5.38	5.58	3798800
2000-10-06	5.57	5.69	5.30	5.37	2506400
2000-10-09	5.37	5.51	5.36	5.47	1166400
2000-10-10	5.51	5.51	5.36	5.40	1282800
2000-10-11	5.40	5.47	5.33	5.35	1634400
2000-10-12	5.37	5.37	4.79	4.79	5858800
2000-10-13	4.80	5.12	4.78	4.95	3818000
2000-10-16	4.96	5.11	4.91	5.01	2132800
2000-10-17	5.01	5.03	4.79	4.93	2716000
2000-10-18	4.89	5.08	4.84	5.08	1632400
2000-10-19	5.03	5.10	4.98	5.02	1448000
2000-10-20	5.02	5.05	4.95	4.97	1052800
2000-10-23	4.93	4.97	4.88	4.90	2585600
2000-10-24	4.99	5.00	4.81	4.86	2002000
2000-10-25	4.87	4.96	4.80	4.81	1422800
2000-10-26	4.77	4.82	4.64	4.77	3703200
2000-10-27	4.78	4.83	4.73	4.75	3563200
2000-10-30	4.75	5.21	4.73	5.18	6237600
2000-10-31	5.29	5.48	5.28	5.38	4434000
2000-11-01	5.34	5.44	5.34	5.44	2845200
2000-11-02	5.42	5.46	5.26	5.39	2845200
2000-11-03	5.38	5.43	5.37	5.38	3278400
2000-11-06	5.40	5.49	5.39	5.48	1852000
2000-11-07	5.53	5.54	5.39	5.47	2216000
2000-11-08	5.46	5.47	5.37	5.43	1518000
2000-11-09	5.45	5.47	5.27	5.45	2032800
2000-11-10	5.34	5.60	5.34	5.37	2152000
2000-11-13	5.38	5.47	5.30	5.42	2332000
2000-11-14	5.43	5.56	5.42	5.52	2072000
2000-11-15	5.58	5.98	5.58	5.93	8126400
2000-11-16	5.92	6.22	5.84	6.07	4526000
2000-11-17	6.12	6.28	6.08	6.28	3854400
2000-11-20	6.23	6.44	6.14	6.38	3515200
2000-11-21	6.43	6.43	6.29	6.37	2660400
2000-11-22	6.28	6.46	6.22	6.39	2389600
2000-11-24	6.37	6.44	6.35	6.38	952800
2000-11-27	6.41	6.44	6.31	6.38	3961200
2000-11-28	6.41	6.64	6.39	6.58	2958800
2000-11-29	6.56	6.74	6.56	6.71	2094800
2000-11-30	6.66	6.68	6.36	6.46	7732000
2000-12-01	6.41	6.41	6.13	6.14	3728000
2000-12-04	6.13	6.22	6.04	6.21	3390400
2000-12-05	6.18	6.19	6.01	6.13	3632400
2000-12-06	6.13	6.14	6.06	6.10	4586800
2000-12-07	6.10	6.27	6.09	6.22	1860000
2000-12-08	6.21	6.26	6.14	6.22	2086400
2000-12-11	6.32	6.38	6.28	6.29	3680000
2000-12-12	6.29	6.46	6.29	6.40	2000000
2000-12-13	6.37	6.37	6.20	6.20	3392000
2000-12-14	6.21	6.21	6.01	6.04	4882000
2000-12-15	6.04	6.06	5.92	6.00	3728000
2000-12-18	6.01	6.37	5.99	6.29	2646800
2000-12-19	6.29	6.47	6.29	6.35	2993600
2000-12-20	6.39	6.39	6.08	6.09	8110800
2000-12-21	6.06	6.06	5.74	5.77	6538800
2000-12-22	5.79	5.79	5.64	5.73	3214400
2000-12-26	5.74	5.76	5.69	5.69	1804000
2000-12-27	5.67	5.82	5.67	5.80	2168400
2000-12-28	5.79	6.06	5.75	6.00	2525200
2000-12-29	6.00	6.09	5.92	5.92	2060400
2001-01-02	5.93	5.93	5.72	5.73	2961600
2001-01-03	5.74	6.10	5.74	6.06	3842400
2001-01-04	6.04	6.26	6.04	6.07	4611200
2001-01-05	6.08	6.08	5.82	5.88	5030800
2001-01-08	5.74	5.95	5.74	5.84	3033200
2001-01-09	5.77	5.86	5.76	5.81	2403600
2001-01-10	5.76	5.94	5.71	5.86	3644800
2001-01-11	5.76	5.82	5.72	5.73	3308400
2001-01-12	5.72	5.90	5.66	5.86	4100000
2001-01-16	5.84	6.11	5.77	6.07	5016400
2001-01-17	6.02	6.46	6.01	6.30	5430800
2001-01-18	6.35	6.46	6.26	6.30	8990000
2001-01-19	6.25	6.26	6.04	6.10	3176400
2001-01-22	6.07	6.12	6.04	6.12	1383600
2001-01-23	6.10	6.26	6.10	6.23	2459200
2001-01-24	6.18	6.21	6.03	6.06	3153600
2001-01-25	5.97	6.09	5.95	6.02	2592400
2001-01-26	6.03	6.26	6.02	6.20	2401200
2001-01-29	6.19	6.35	6.17	6.30	2897600
2001-01-30	6.28	6.48	6.28	6.45	4056800
2001-01-31	6.44	6.51	6.42	6.46	3729600
2001-02-01	6.46	6.50	6.24	6.45	5338000
2001-02-02	6.41	6.41	6.28	6.32	3418000
2001-02-05	6.28	6.29	6.19	6.23	2290400
2001-02-06	6.24	6.49	6.21	6.44	4293600
2001-02-07	6.45	6.48	6.37	6.44	3700400
2001-02-08	6.41	6.44	6.31	6.41	2480400
2001-02-09	6.30	6.41	6.27	6.28	2644800
2001-02-12	6.28	6.32	6.26	6.29	2678800
2001-02-13	6.28	6.55	6.23	6.46	4473600
2001-02-14	6.44	6.44	6.23	6.27	3351200
2001-02-15	6.18	6.48	6.17	6.33	5885600
2001-02-16	6.33	6.76	6.31	6.64	6428400
2001-02-20	6.64	6.91	6.62	6.88	4224400
2001-02-21	6.85	6.85	6.59	6.65	5756800
2001-02-22	6.64	6.72	6.56	6.66	2162800
2001-02-23	6.62	6.66	6.56	6.62	2266400
2001-02-26	6.62	6.70	6.60	6.68	2386400
2001-02-27	6.72	6.90	6.71	6.85	2508000
2001-02-28	6.86	6.95	6.85	6.91	3228400
2001-03-01	6.82	7.09	6.82	7.00	5183600
2001-03-02	7.00	7.01	6.87	6.90	2872400
2001-03-05	6.95	6.96	6.76	6.86	3447600
2001-03-06	6.79	6.82	6.71	6.75	3763200
2001-03-07	6.66	6.84	6.66	6.82	2127600
2001-03-08	6.81	7.20	6.81	7.13	4975200
2001-03-09	7.11	7.21	6.97	7.16	4380400
2001-03-12	7.15	7.15	6.96	6.96	2831200
2001-03-13	6.92	6.92	6.57	6.76	3963600
2001-03-14	6.64	6.64	6.53	6.58	2468000
2001-03-15	6.58	6.58	6.47	6.50	2782400
2001-03-16	6.35	6.48	6.35	6.45	5083600
2001-03-19	6.45	6.68	6.45	6.64	3695200
2001-03-20	6.66	6.70	6.60	6.63	3794400
2001-03-21	6.64	6.75	6.62	6.67	3609200
2001-03-22	6.64	6.65	6.44	6.46	4930000
2001-03-23	6.43	6.43	6.34	6.35	3318800
2001-03-26	6.42	6.44	6.34	6.36	3445600
2001-03-27	6.36	6.36	6.28	6.30	4205600
2001-03-28	6.35	6.54	6.33	6.52	3689200
2001-03-29	6.47	6.87	6.46	6.74	3539600
2001-03-30	6.70	6.87	6.60	6.85	3210400
2001-04-02	6.82	6.95	6.79	6.86	1746400
2001-04-03	6.86	6.86	6.59	6.67	2396400
2001-04-04	6.65	6.79	6.60	6.78	2241200
2001-04-05	6.78	6.85	6.76	6.83	1751600
2001-04-06	6.82	6.82	6.54	6.66	2422400
2001-04-09	6.76	6.90	6.76	6.79	2613200
2001-04-10	6.76	6.84	6.59	6.77	2273600
2001-04-11	6.68	6.76	6.64	6.67	3368400
2001-04-12	6.67	6.73	6.60	6.72	1779600
2001-04-16	6.72	6.87	6.71	6.82	1868800
2001-04-17	6.82	6.87	6.78	6.81	1602800
2001-04-18	6.85	7.03	6.82	7.00	2005200
2001-04-19	7.13	7.18	7.02	7.18	3596000
2001-04-20	7.16	7.32	7.10	7.18	4446400
2001-04-23	7.27	7.41	7.23	7.36	3433600
2001-04-24	7.46	7.57	7.45	7.50	4127200
2001-04-25	7.53	7.71	7.49	7.69	4380400
2001-04-26	7.69	7.82	7.69	7.81	4089600
2001-04-27	7.80	7.88	7.76	7.84	3249200
2001-04-30	7.81	8.06	7.80	8.04	3456400
2001-05-01	7.98	8.13	7.83	8.03	7169600
2001-05-02	7.85	7.85	7.32	7.58	11395200
2001-05-03	7.46	7.46	7.24	7.36	4802000
2001-05-04	7.32	7.54	7.28	7.53	2569600
2001-05-07	7.50	7.53	7.39	7.48	1713600
2001-05-08	7.44	7.50	7.40	7.44	2448800
2001-05-09	7.37	7.46	7.37	7.41	1414800
2001-05-10	7.54	7.54	7.40	7.43	3298000
2001-05-11	7.48	7.56	7.43	7.55	1770400
2001-05-14	7.63	7.67	7.50	7.57	1966400
2001-05-15	7.57	7.64	7.57	7.62	1875200
2001-05-16	7.54	7.61	7.48	7.56	2522000
2001-05-17	7.54	7.59	7.40	7.53	2816000
2001-05-18	7.50	7.71	7.49	7.71	2307200
2001-05-21	7.71	7.71	7.63	7.69	1640800
2001-05-22	7.71	7.84	7.71	7.80	2164000
2001-05-23	7.80	7.80	7.72	7.77	1906400
2001-05-24	7.80	8.04	7.79	8.01	3672000
2001-05-25	8.04	8.15	8.04	8.07	3896800
2001-05-29	7.98	8.17	7.95	8.17	3240000
2001-05-30	8.25	8.36	8.23	8.31	4016400
2001-05-31	8.17	8.32	8.04	8.20	6017200
2001-06-01	8.20	8.36	8.19	8.31	2889200
2001-06-04	8.29	8.30	8.22	8.26	1742000
2001-06-05	8.24	8.29	8.09	8.18	2699200
2001-06-06	8.18	8.25	7.95	7.98	3162800
2001-06-07	7.95	8.18	7.95	8.12	3119200
2001-06-08	8.24	8.27	8.07	8.21	2287200
2001-06-11	8.29	8.41	8.29	8.30	3156400
2001-06-12	8.16	8.56	8.15	8.55	2593600
2001-06-13	8.55	8.75	8.52	8.57	2836800
2001-06-14	8.55	8.55	8.36	8.42	1739600
2001-06-15	8.40	8.45	8.27	8.41	2670000
2001-06-18	8.37	8.37	8.23	8.30	2400800
2001-06-19	8.22	8.42	8.21	8.24	1797600
2001-06-20	8.24	8.30	8.17	8.30	4002000
2001-06-21	8.17	8.32	8.17	8.26	4378000
2001-06-22	8.23	8.25	8.02	8.09	3184400
2001-06-25	8.05	8.14	7.96	7.96	2863200
2001-06-26	7.83	7.91	7.79	7.84	4957600
2001-06-27	7.84	7.85	7.74	7.79	2886400
2001-06-28	7.66	8.02	7.66	7.88	2967600
2001-06-29	7.92	7.92	7.84	7.88	3633600
2001-07-02	7.88	7.91	7.84	7.87	1388800
2001-07-03	7.83	7.87	7.79	7.85	675600
2001-07-05	7.81	7.93	7.81	7.89	1217600
2001-07-06	7.84	7.84	7.63	7.70	1977600
2001-07-09	7.70	7.84	7.70	7.83	1028800
2001-07-10	7.73	7.87	7.70	7.71	2076800
2001-07-11	7.71	7.80	7.64	7.67	1306400
2001-07-12	7.65	7.71	7.56	7.63	4311200
2001-07-13	7.63	7.87	7.61	7.85	2560400
2001-07-16	7.88	8.20	7.73	8.12	2746400
2001-07-17	8.07	8.12	7.79	7.97	2657600
2001-07-18	7.97	7.99	7.84	7.88	1461200
2001-07-19	7.89	8.01	7.87	7.89	1436800
2001-07-20	7.89	8.15	7.89	8.07	3434400
2001-07-23	8.09	8.24	8.09	8.12	2202800
2001-07-24	8.07	8.14	8.06	8.08	1227200
2001-07-25	8.03	8.12	7.93	8.10	3046800
2001-07-26	8.07	8.07	7.91	8.02	1853600
2001-07-27	7.65	7.87	7.42	7.80	10508400
2001-07-30	7.81	8.19	7.71	8.15	3933200
2001-07-31	8.11	8.21	7.92	8.21	2810800
2001-08-01	8.08	8.25	7.98	8.21	4102800
2001-08-02	8.14	8.23	8.07	8.15	1750000
2001-08-03	8.15	8.16	7.97	8.09	1842400
2001-08-06	8.05	8.06	7.87	7.97	1667600
2001-08-07	7.92	7.93	7.73	7.78	3144400
2001-08-08	7.78	7.94	7.75	7.80	2171600
2001-08-09	7.80	7.90	7.75	7.87	1518400
2001-08-10	7.87	7.91	7.74	7.82	1142000
2001-08-13	7.89	7.89	7.69	7.78	1466800
2001-08-14	7.77	7.82	7.73	7.82	1292000
2001-08-15	7.81	7.86	7.72	7.80	1374800
2001-08-16	7.71	7.89	7.71	7.87	1940000
2001-08-17	7.84	8.01	7.72	7.90	1476000
2001-08-20	7.90	8.00	7.88	7.98	814400
2001-08-21	7.98	8.01	7.93	7.94	1786800
2001-08-22	7.98	8.02	7.91	7.95	2012000
2001-08-23	7.94	8.05	7.94	7.98	2034800
2001-08-24	7.98	8.01	7.91	7.97	1694400
2001-08-27	7.98	7.98	7.89	7.91	1749600
2001-08-28	7.92	7.94	7.87	7.88	1695600
2001-08-29	7.89	7.92	7.89	7.90	2382800
2001-08-30	7.90	7.98	7.89	7.93	3568000
2001-08-31	7.93	7.96	7.58	7.65	6023200
2001-09-04	7.63	7.80	7.52	7.54	4833600
2001-09-05	7.57	7.58	7.45	7.53	3673200
2001-09-06	7.50	7.54	7.27	7.31	1936000
2001-09-07	7.21	7.35	7.21	7.30	3668000
2001-09-10	7.27	7.46	7.27	7.33	2734000
2001-09-17	7.33	7.33	6.78	7.05	4210400
2001-09-18	7.05	7.28	6.97	7.11	2805600
2001-09-19	7.11	7.31	6.86	6.98	2453600
2001-09-20	6.95	7.28	6.79	7.08	3680000
2001-09-21	6.86	7.12	6.74	6.92	4293600
2001-09-24	6.97	7.06	6.93	7.02	3546800
2001-09-25	7.07	7.17	6.97	7.04	2011600
2001-09-26	7.08	7.14	7.02	7.03	846000
2001-09-27	7.00	7.09	6.96	7.03	1310000
2001-09-28	7.01	7.11	6.98	7.04	2595600
2001-10-01	6.91	6.93	6.79	6.84	5149600
2001-10-02	6.84	7.03	6.75	6.99	4122400
2001-10-03	6.99	7.57	6.89	7.46	5116800
2001-10-04	7.45	7.71	7.40	7.55	2959600
2001-10-05	7.58	7.68	7.46	7.58	1630800
2001-10-08	7.54	7.63	7.37	7.49	1569600
2001-10-09	7.49	7.53	7.45	7.50	1106800
2001-10-10	7.51	7.65	7.49	7.59	1898800
2001-10-11	7.76	8.05	7.76	7.96	5824400
2001-10-12	8.00	8.08	7.76	8.01	3199200
2001-10-15	8.05	8.07	7.90	8.07	3547200
2001-10-16	8.23	8.52	8.20	8.34	5230800
2001-10-17	8.39	8.61	8.39	8.54	5630400
2001-10-18	8.54	8.71	8.47	8.71	3889200
2001-10-19	8.61	9.01	8.58	8.97	7208400
2001-10-22	8.89	8.97	8.85	8.92	7219600
2001-10-23	8.92	8.92	8.43	8.43	7562000
2001-10-24	8.43	8.70	8.37	8.57	3813200
2001-10-25	8.57	8.76	8.45	8.72	2515200
2001-10-26	8.72	8.90	8.65	8.88	4221600
2001-10-29	8.90	8.98	8.82	8.96	4767200
2001-10-30	8.96	8.96	8.78	8.93	3548800
2001-10-31	8.93	9.11	8.92	9.08	6506800
2001-11-01	9.08	9.21	8.92	9.19	4314000
2001-11-02	9.18	9.28	9.10	9.17	4224800
2001-11-05	9.15	9.35	9.08	9.20	2972400
2001-11-06	9.20	9.40	9.11	9.40	2737600
2001-11-07	9.13	9.25	8.91	9.08	5047600
2001-11-08	9.08	9.22	8.97	9.16	3870000
2001-11-09	9.11	9.19	9.04	9.13	1711200
2001-11-12	9.11	9.15	8.98	9.12	1610000
2001-11-13	9.12	9.23	9.11	9.19	2770400
2001-11-14	9.21	9.24	9.10	9.16	2202000
2001-11-15	9.16	9.20	9.07	9.15	2850000
2001-11-16	9.20	9.20	9.05	9.05	1987600
2001-11-19	9.10	9.10	8.77	8.86	2977200
2001-11-20	8.75	8.84	8.69	8.77	2934800
2001-11-21	8.65	8.72	8.61	8.68	1540800
2001-11-23	8.72	8.80	8.66	8.76	713200
2001-11-26	8.79	8.91	8.77	8.82	1732400
2001-11-27	8.78	8.90	8.70	8.74	2645600
2001-11-28	8.74	8.79	8.65	8.67	2014400
2001-11-29	8.67	8.72	8.59	8.64	2005200
2001-11-30	8.63	8.66	8.45	8.51	3528800
2001-12-03	8.52	8.67	8.47	8.61	2459600
2001-12-04	8.60	8.93	8.60	8.87	1935600
2001-12-05	8.92	9.00	8.79	8.90	4929600
2001-12-06	8.93	8.98	8.83	8.95	2558000
2001-12-07	8.94	8.94	8.70	8.85	1725200
2001-12-10	8.85	9.02	8.82	8.91	1538000
2001-12-11	8.91	9.05	8.83	8.97	1824400
2001-12-12	9.08	9.20	9.00	9.07	4274800
2001-12-13	9.07	9.18	8.93	9.08	2160800
2001-12-14	9.10	9.31	9.10	9.29	4543200
2001-12-17	9.29	9.56	9.29	9.52	3507200
2001-12-18	9.51	9.56	9.38	9.43	8058000
2001-12-19	9.43	9.47	9.19	9.23	3243600
2001-12-20	9.27	9.40	9.15	9.19	2739600
2001-12-21	9.25	9.25	9.04	9.09	3735200
2001-12-24	9.12	9.14	9.02	9.10	827200
2001-12-26	9.10	9.12	8.92	8.97	2656800
2001-12-27	8.97	9.01	8.80	8.89	3971600
2001-12-28	8.92	8.92	8.79	8.83	3941600
2001-12-31	8.84	8.92	8.60	8.83	4300000
2002-01-02	8.88	8.92	8.59	8.61	4585600
2002-01-03	8.62	8.79	8.62	8.79	3926000
2002-01-04	8.76	9.13	8.76	9.13	5838400
2002-01-07	9.25	9.37	9.19	9.30	5974000
2002-01-08	9.42	9.51	9.42	9.48	5768000
2002-01-09	9.49	9.57	9.47	9.49	4419600
2002-01-10	9.48	9.61	9.47	9.57	3362800
2002-01-11	9.58	9.63	9.47	9.53	2009200
2002-01-14	9.51	9.52	9.41	9.46	2103200
2002-01-15	9.55	9.59	9.47	9.56	2472800
2002-01-16	9.54	9.79	9.51	9.52	3554400
2002-01-17	9.45	9.63	9.45	9.52	2866400
2002-01-18	9.51	9.60	9.40	9.54	2921200
2002-01-22	9.53	9.53	9.28	9.42	3318800
2002-01-23	9.46	9.76	9.44	9.64	3650400
2002-01-24	9.51	9.62	9.44	9.51	2480400
2002-01-25	9.37	9.40	9.24	9.34	1878000
2002-01-28	9.34	9.53	9.32	9.52	1947600
2002-01-29	9.49	9.60	9.40	9.57	3280400
2002-01-30	9.60	9.81	9.57	9.74	5377200
2002-01-31	9.86	10.04	9.70	10.01	5475600
2002-02-01	9.94	9.96	9.83	9.90	2046400
2002-02-04	9.89	10.00	9.86	9.90	1929600
2002-02-05	9.90	10.06	9.90	10.02	2704000
2002-02-06	10.06	10.08	9.80	9.86	3184400
2002-02-07	9.81	9.88	9.73	9.78	2000400
2002-02-08	9.73	9.78	9.55	9.78	1994800
2002-02-11	9.78	9.82	9.60	9.74	1900400
2002-02-12	9.87	9.91	9.51	9.63	3620400
2002-02-13	9.84	9.96	9.77	9.96	4304800
2002-02-14	9.96	10.07	9.91	10.05	3055600
2002-02-15	10.11	10.19	9.92	9.96	2625600
2002-02-19	9.96	10.10	9.93	10.01	3302800
2002-02-20	10.02	10.07	9.91	10.04	3355200
2002-02-21	10.04	10.10	9.87	9.88	2056000
2002-02-22	9.83	10.17	9.83	10.16	3483200
2002-02-25	10.25	10.54	10.23	10.44	4836000
2002-02-26	10.41	10.43	10.30	10.39	2845200
2002-02-27	10.40	10.49	10.33	10.47	3039600
2002-02-28	10.50	10.76	10.50	10.61	3836800
2002-03-01	10.59	10.74	10.56	10.61	3999200
2002-03-04	10.68	10.82	10.64	10.73	3123200
2002-03-05	10.73	10.78	10.62	10.65	1938000
2002-03-06	10.66	10.78	10.60	10.75	2510800
2002-03-07	10.67	10.74	10.61	10.67	2380400
2002-03-08	10.76	10.85	10.32	10.43	5606800
2002-03-11	10.42	10.42	10.23	10.32	4048800
2002-03-12	10.12	10.22	9.97	9.98	11010800
2002-03-13	10.05	10.40	10.00	10.15	6564800
2002-03-14	10.31	10.40	10.14	10.32	3297600
2002-03-15	10.28	10.50	10.28	10.49	3220400
2002-03-18	10.41	10.50	10.37	10.45	3002400
2002-03-19	10.47	10.53	10.45	10.49	1927200
2002-03-20	10.44	10.64	10.35	10.58	2788800
2002-03-21	10.62	10.66	10.34	10.43	1806400
2002-03-22	10.39	10.57	10.32	10.36	2419200
2002-03-25	10.42	10.45	10.30	10.37	2496800
2002-03-26	10.33	10.61	10.33	10.56	2174000
2002-03-27	10.57	10.76	10.52	10.72	2134000
2002-03-28	10.71	10.71	10.53	10.55	3874000
2002-04-01	10.55	10.55	10.21	10.43	2838400
2002-04-02	10.44	10.63	10.42	10.55	1670800
2002-04-03	10.55	10.55	10.35	10.44	3198000
2002-04-04	10.40	10.51	10.33	10.50	3586400
2002-04-05	10.52	10.63	10.49	10.61	1995200
2002-04-08	10.45	10.80	10.43	10.76	2680400
2002-04-09	10.83	11.04	10.83	10.97	5058400
2002-04-10	10.98	11.27	10.98	11.18	3977200
2002-04-11	11.21	11.39	11.04	11.09	2863200
2002-04-12	11.11	11.30	11.07	11.18	2535200
2002-04-15	11.12	11.20	11.02	11.05	2139600
2002-04-16	11.10	11.19	10.97	10.99	1712800
2002-04-17	10.98	11.00	10.68	10.74	2861600
2002-04-18	10.76	10.94	10.73	10.92	2785200
2002-04-19	10.94	11.04	10.87	11.03	2371200
2002-04-22	11.12	11.33	11.10	11.23	3615600
2002-04-23	11.18	11.36	11.13	11.29	1698800
2002-04-24	11.32	11.42	11.31	11.37	2437600
2002-04-25	11.37	11.47	11.27	11.40	1920800
2002-04-26	11.40	11.41	11.04	11.05	2373200
2002-04-29	11.06	11.16	10.96	10.99	2398800
2002-04-30	11.10	11.42	11.09	11.31	4621600
2002-05-01	11.04	11.17	10.95	11.08	4554000
2002-05-02	11.07	11.34	11.04	11.32	3954400
2002-05-03	11.27	11.43	11.21	11.27	2963600
2002-05-06	11.28	11.34	11.20	11.29	3368800
2002-05-07	11.32	11.39	11.25	11.36	3674000
2002-05-08	11.48	11.50	11.29	11.42	5493200
2002-05-09	11.35	11.50	11.35	11.42	2712400
2002-05-10	11.32	11.46	11.31	11.34	3224400
2002-05-13	11.34	11.48	11.30	11.44	3034000
2002-05-14	11.48	11.55	11.35	11.51	3080800
2002-05-15	11.46	11.80	11.46	11.64	5530800
2002-05-16	11.67	11.72	11.56	11.59	3064800
2002-05-17	11.60	11.75	11.58	11.67	2841200
2002-05-20	11.64	11.74	11.58	11.72	1897600
2002-05-21	11.72	11.72	11.65	11.65	2915600
2002-05-22	11.66	11.71	11.48	11.57	2474800
2002-05-23	11.57	11.68	11.51	11.58	4125600
2002-05-24	11.58	11.61	11.39	11.43	2913200
2002-05-28	11.48	11.55	11.39	11.39	2019200
2002-05-29	11.39	11.61	11.39	11.54	2646400
2002-05-30	11.55	11.59	11.36	11.41	2927200
2002-05-31	11.26	11.48	11.21	11.46	3885200
2002-06-03	11.49	11.56	11.38	11.38	2858800
2002-06-04	11.32	11.51	11.23	11.28	2435200
2002-06-05	11.25	11.65	11.25	11.65	4480400
2002-06-06	11.64	11.80	11.62	11.69	3437200
2002-06-07	11.69	11.84	11.69	11.71	2418800
2002-06-10	11.68	11.87	11.66	11.77	3942000
2002-06-11	11.79	11.83	11.54	11.59	4112800
2002-06-12	11.61	11.65	11.50	11.56	3130800
2002-06-13	11.57	11.59	11.48	11.48	1914400
2002-06-14	11.45	11.46	11.14	11.24	4102800
2002-06-17	11.29	11.57	11.27	11.50	3432400
2002-06-18	11.54	11.69	11.49	11.66	2237600
2002-06-19	11.66	11.77	11.54	11.64	3033400
2002-06-20	11.81	11.90	11.68	11.80	3414800
2002-06-21	11.55	11.89	11.55	11.65	4483400
2002-06-24	11.65	11.70	11.30	11.45	3868200
2002-06-25	11.48	11.50	10.99	11.00	2201400
2002-06-26	11.00	11.12	10.73	10.94	4998600
2002-06-27	11.07	11.16	10.88	11.06	2909600
2002-06-28	11.06	11.06	10.50	10.50	6035400
2002-07-01	10.62	10.76	10.29	10.49	5016000
2002-07-02	10.43	10.58	10.19	10.38	3270000
2002-07-03	10.37	10.58	9.93	10.14	3224200
2002-07-05	10.10	10.41	10.10	10.27	1350200
2002-07-08	10.35	10.44	10.04	10.19	2305000
2002-07-09	10.19	10.33	9.71	9.81	3071000
2002-07-10	10.05	10.21	9.83	9.89	3602000
2002-07-11	9.90	10.06	9.58	9.64	3690600
2002-07-12	9.70	9.74	9.39	9.51	2130800
2002-07-15	9.47	9.47	8.70	9.17	5138000
2002-07-16	9.11	9.52	9.10	9.33	3093200
2002-07-17	9.63	9.76	9.34	9.47	3473400
2002-07-18	9.46	9.60	9.13	9.25	2532800
2002-07-19	8.99	9.33	8.80	8.88	2646600
2002-07-22	8.77	9.09	8.28	8.60	3000200
2002-07-23	9.15	9.38	8.79	9.02	5105400
2002-07-24	9.42	10.37	9.10	10.36	7204600
2002-07-25	10.37	10.94	9.96	10.23	6993800
2002-07-26	10.26	10.51	10.15	10.49	3156200
2002-07-29	10.55	10.73	10.39	10.65	4495400
2002-07-30	10.55	10.93	10.35	10.61	4734600
2002-07-31	10.61	11.09	10.46	11.09	4047200
2002-08-01	10.76	10.87	10.00	10.12	6672200
2002-08-02	10.08	10.08	9.28	9.50	6437200
2002-08-05	9.46	9.85	9.41	9.66	3714600
2002-08-06	10.05	10.17	9.94	10.02	3793800
2002-08-07	10.21	10.37	9.87	10.24	4572000
2002-08-08	10.08	10.50	9.90	10.45	3351800
2002-08-09	10.33	10.59	10.18	10.52	2815600
2002-08-12	10.37	10.59	10.26	10.50	3002600
2002-08-13	10.34	10.37	10.05	10.09	2463400
2002-08-14	10.07	10.47	9.74	10.47	3497400
2002-08-15	10.51	11.03	10.51	10.94	4477200
2002-08-16	10.69	10.84	10.50	10.73	3193400
2002-08-19	10.69	11.06	10.60	11.03	2372200
2002-08-20	11.01	11.04	10.62	10.79	2335800
2002-08-21	10.81	10.95	10.64	10.83	2804400
2002-08-22	10.83	11.09	10.64	10.99	3138000
2002-08-23	10.96	11.16	10.93	10.96	2030000
2002-08-26	11.03	11.14	10.68	10.94	2617400
2002-08-27	10.93	11.21	10.61	11.14	5522200
2002-08-28	11.14	11.31	10.97	11.12	4499200
2002-08-29	11.12	11.12	10.78	11.05	2572600
2002-08-30	11.05	11.09	10.76	10.88	2713600
2002-09-03	10.88	10.88	10.57	10.71	2118600
2002-09-04	10.69	10.85	10.60	10.85	2181400
2002-09-05	10.84	11.12	10.75	11.10	3296600
2002-09-06	11.20	11.32	11.00	11.30	2568600
2002-09-09	11.20	11.37	11.10	11.26	2832800
2002-09-10	11.12	11.18	10.58	10.77	4915600
2002-09-11	10.91	10.91	10.45	10.48	2525000
2002-09-12	10.78	10.84	10.18	10.73	7520400
2002-09-13	10.59	10.59	10.33	10.52	3797800
2002-09-16	10.43	10.65	10.29	10.53	3062600
2002-09-17	10.37	10.52	9.77	9.78	6556400
2002-09-18	9.74	10.17	9.38	10.07	6280400
2002-09-19	9.91	10.26	9.83	10.00	2960000
2002-09-20	9.78	10.17	9.78	10.08	4622400
2002-09-23	10.01	10.05	9.83	9.97	2315400
2002-09-24	9.83	10.05	9.63	9.80	3471800
2002-09-25	9.96	10.22	9.95	10.13	3353400
2002-09-26	10.32	10.56	10.13	10.24	3686400
2002-09-27	10.23	10.30	10.05	10.05	3103200
2002-09-30	10.05	10.13	9.75	9.94	4032800
2002-10-01	9.95	10.58	9.87	10.54	6347800
2002-10-02	10.51	10.83	10.34	10.60	4067400
2002-10-03	10.60	11.08	10.49	10.61	4958800
2002-10-04	10.61	10.71	10.17	10.47	3109200
2002-10-07	10.60	10.73	10.33	10.41	2678400
2002-10-08	10.56	10.76	10.40	10.60	4177000
2002-10-09	10.44	10.76	10.31	10.68	5364600
2002-10-10	9.58	9.69	8.09	8.46	26540400
2002-10-11	8.48	8.83	7.68	8.18	17834200
2002-10-14	8.18	8.36	8.09	8.31	6153400
2002-10-15	8.56	8.69	7.78	7.89	11734800
2002-10-16	7.82	7.89	7.30	7.65	10582400
2002-10-17	7.91	8.07	7.71	8.04	6695800
2002-10-18	8.04	8.42	7.88	8.39	6285600
2002-10-21	8.34	8.80	8.32	8.80	5611800
2002-10-22	8.92	9.28	8.71	8.84	5360800
2002-10-23	8.84	8.95	8.58	8.79	4752000
2002-10-24	8.95	8.97	8.25	8.35	7593400
2002-10-25	8.49	8.58	8.33	8.49	4329800
2002-10-28	8.59	8.70	8.38	8.47	3747000
2002-10-29	8.38	8.51	8.25	8.47	4038600
2002-10-30	8.22	8.36	8.09	8.29	5315000
2002-10-31	8.09	8.30	8.04	8.08	4661400
2002-11-01	7.86	8.34	7.86	8.25	4505600
2002-11-04	8.25	8.49	8.15	8.15	5837400
2002-11-05	8.15	8.31	7.93	8.05	5213000
2002-11-06	8.01	8.10	7.84	8.02	4022600
2002-11-07	7.86	8.29	7.71	8.18	4646800
2002-11-08	7.91	8.02	7.83	7.95	4338000
2002-11-11	7.91	7.98	7.71	7.71	3188000
2002-11-12	7.86	7.93	7.59	7.80	4936800
2002-11-13	7.68	7.86	7.51	7.80	5991000
2002-11-14	7.89	8.02	7.85	7.95	3242600
2002-11-15	7.95	8.15	7.93	8.12	3320000
2002-11-18	8.22	8.25	8.15	8.21	2636400
2002-11-19	7.93	8.28	7.93	8.20	3508800
2002-11-20	8.11	8.46	8.04	8.40	2796400
2002-11-21	8.49	8.72	8.45	8.52	3887800
2002-11-22	8.52	8.59	8.44	8.52	2974200
2002-11-25	8.58	8.63	8.32	8.60	4863200
2002-11-26	8.45	8.51	8.33	8.46	2623400
2002-11-27	8.42	8.60	8.37	8.59	2306200
2002-11-29	8.59	8.65	8.51	8.58	1172800
2002-12-02	8.70	8.70	8.53	8.59	3201000
2002-12-03	8.47	8.56	8.36	8.41	2652600
2002-12-04	8.35	8.67	8.34	8.56	3349600
2002-12-05	8.68	8.72	8.38	8.54	3130600
2002-12-06	8.41	8.59	8.38	8.57	2823400
2002-12-09	8.25	8.55	8.21	8.24	4249400
2002-12-10	8.29	8.29	7.89	8.07	5194800
2002-12-11	8.15	8.18	7.90	8.06	5122200
2002-12-12	8.47	8.56	8.29	8.35	3872800
2002-12-13	8.31	8.38	8.18	8.34	2507600
2002-12-16	8.34	8.40	8.21	8.39	4238000
2002-12-17	8.34	8.40	8.20	8.32	3740000
2002-12-18	8.32	8.65	8.27	8.55	3549400
2002-12-19	8.49	8.59	8.37	8.39	4406400
2002-12-20	8.49	8.67	8.45	8.58	3538600
2002-12-23	8.58	8.67	8.31	8.42	5088000
2002-12-24	8.46	8.59	8.42	8.52	2566200
2002-12-26	8.59	8.79	8.48	8.64	2301800
2002-12-27	8.64	8.72	8.57	8.66	2188000
2002-12-30	8.66	8.74	8.56	8.70	2406000
2002-12-31	8.65	8.73	8.57	8.69	1738000
2003-01-02	8.77	9.07	8.65	9.01	2428800
2003-01-03	8.97	9.00	8.76	8.81	2330200
2003-01-06	8.77	9.06	8.77	8.97	2043800
2003-01-07	9.06	9.26	8.92	9.02	3358000
2003-01-08	9.02	9.15	8.95	9.07	2526200
2003-01-09	9.04	9.16	8.92	8.99	2838800
2003-01-10	8.99	9.16	8.90	9.14	1995000
2003-01-13	9.11	9.20	8.87	8.90	2800000
2003-01-14	8.97	9.28	8.97	9.11	7007800
2003-01-15	9.17	9.17	9.00	9.09	2001000
2003-01-16	9.09	9.11	8.85	8.90	4310800
2003-01-17	8.93	8.98	8.90	8.98	2764800
2003-01-21	9.02	9.09	8.80	8.86	2227600
2003-01-22	8.79	9.01	8.78	8.88	2764800
2003-01-23	8.88	8.89	8.57	8.71	3554800
2003-01-24	8.73	8.83	8.68	8.77	2521600
2003-01-27	8.67	8.73	8.48	8.49	2192400
2003-01-28	8.57	8.60	8.41	8.46	1678000
2003-01-29	8.32	8.70	8.24	8.63	2578400
2003-01-30	8.54	8.57	8.27	8.38	2424600
2003-01-31	8.27	8.36	8.13	8.32	4045800
2003-02-03	8.38	8.56	8.35	8.53	2220000
2003-02-04	8.39	8.49	8.25	8.31	1979200
2003-02-05	8.40	8.40	8.00	8.06	3087400
2003-02-06	8.07	8.14	7.95	7.99	2178000
2003-02-07	8.02	8.13	7.83	7.92	2491400
2003-02-10	7.88	8.07	7.73	8.05	2113400
2003-02-11	8.40	8.77	8.34	8.54	4893600
2003-02-12	8.55	8.59	8.27	8.29	2642400
2003-02-13	8.32	8.32	8.00	8.16	2683600
2003-02-14	8.20	8.52	8.16	8.46	2777000
2003-02-18	8.50	8.50	8.25	8.33	2524600
2003-02-19	8.31	8.34	8.20	8.28	1860600
2003-02-20	8.29	8.43	8.27	8.28	1966000
2003-02-21	8.34	8.53	8.28	8.48	2164800
2003-02-24	8.43	8.44	8.26	8.27	1916200
2003-02-25	8.18	8.28	8.08	8.23	3049000
2003-02-26	8.22	8.28	8.09	8.11	2985200
2003-02-27	8.24	8.48	8.17	8.43	2896800
2003-02-28	8.43	8.66	8.41	8.54	3117200
2003-03-03	8.56	8.68	8.37	8.37	2302000
2003-03-04	8.40	8.47	8.23	8.31	2927400
2003-03-05	8.24	8.33	8.18	8.27	2284600
2003-03-06	8.27	8.30	8.10	8.12	2429000
2003-03-07	8.08	8.26	8.03	8.25	3192400
2003-03-10	8.15	8.17	7.93	8.01	3951000
2003-03-11	8.07	8.16	8.01	8.05	3398200
2003-03-12	8.04	8.05	7.87	7.97	4301000
2003-03-13	8.06	8.45	8.04	8.45	3783400
2003-03-14	8.47	8.56	8.34	8.52	2687200
2003-03-17	8.43	8.88	8.35	8.88	3310000
2003-03-18	8.90	8.94	8.72	8.86	2095400
2003-03-19	8.83	8.93	8.76	8.91	1937000
2003-03-20	8.89	8.97	8.67	8.95	2529400
2003-03-21	8.99	9.25	8.91	9.24	3188000
2003-03-24	9.24	9.24	8.71	8.76	2164000
2003-03-25	8.72	8.93	8.53	8.80	3078800
2003-03-26	8.78	8.81	8.71	8.77	2102200
2003-03-27	8.65	8.90	8.63	8.81	2717200
2003-03-28	8.77	8.92	8.72	8.83	2225600
2003-03-31	8.74	8.79	8.63	8.73	2848400
2003-04-01	8.73	8.73	8.52	8.59	2147600
2003-04-02	8.70	8.90	8.70	8.82	3503800
2003-04-03	8.84	8.84	8.67	8.67	2329000
2003-04-04	8.70	8.71	8.58	8.66	1830800
2003-04-07	8.77	8.88	8.68	8.73	3377800
2003-04-08	8.72	8.89	8.65	8.82	3446600
2003-04-09	8.90	8.91	8.71	8.71	3430200
2003-04-10	8.67	8.90	8.66	8.87	2238600
2003-04-11	8.95	9.06	8.81	8.90	1829000
2003-04-14	8.88	8.90	8.72	8.83	3226200
2003-04-15	8.81	9.01	8.74	8.99	2086600
2003-04-16	9.00	9.00	8.68	8.73	3450400
2003-04-17	8.82	8.95	8.72	8.90	2127000
2003-04-21	8.84	8.87	8.76	8.83	1954800
2003-04-22	8.83	8.83	8.59	8.65	4562800
2003-04-23	8.59	8.63	8.23	8.40	8034800
2003-04-24	8.72	9.05	8.66	8.93	7922600
2003-04-25	8.89	9.01	8.72	8.79	2298600
2003-04-28	8.87	9.07	8.84	8.97	3668800
2003-04-29	8.96	8.99	8.80	8.89	3611000
2003-04-30	8.76	8.87	8.71	8.86	5903600
2003-05-01	8.81	8.82	8.63	8.78	1784600
2003-05-02	8.71	8.99	8.69	8.97	3016600
2003-05-05	8.97	9.07	8.91	8.95	3264200
2003-05-06	9.00	9.33	8.97	9.25	3685200
2003-05-07	9.25	9.30	9.15	9.20	2878000
2003-05-08	9.20	9.20	8.97	9.01	2290800
2003-05-09	9.06	9.09	8.95	9.07	1945000
2003-05-12	8.99	9.33	8.99	9.30	3028800
2003-05-13	9.29	9.33	9.19	9.28	1883000
2003-05-14	9.31	9.51	9.27	9.33	2842200
2003-05-15	9.38	9.49	9.32	9.47	2962800
2003-05-16	9.49	9.51	9.37	9.43	1392000
2003-05-19	9.43	9.48	9.33	9.48	3299600
2003-05-20	9.48	9.74	9.33	9.44	5819000
2003-05-21	9.70	9.86	9.40	9.53	5536800
2003-05-22	9.47	9.62	9.40	9.44	3774200
2003-05-23	9.50	9.54	9.41	9.51	1936600
2003-05-27	9.51	9.69	9.51	9.63	3431400
2003-05-28	9.62	9.75	9.57	9.61	2449400
2003-05-29	9.65	9.94	9.64	9.83	4966800
2003-05-30	9.82	10.05	9.81	10.03	2532000
2003-06-02	10.08	10.16	9.97	9.99	2632600
2003-06-03	9.97	10.03	9.82	9.92	2228600
2003-06-04	9.94	10.16	9.88	10.07	2050400
2003-06-05	9.81	10.22	9.81	10.19	2548000
2003-06-06	10.19	10.49	10.15	10.22	3786000
2003-06-09	10.23	10.37	10.10	10.18	2641800
2003-06-10	10.21	10.22	10.05	10.21	1439200
2003-06-11	10.13	10.24	10.00	10.24	1426000
2003-06-12	10.30	10.35	10.02	10.15	1485200
2003-06-13	10.22	10.29	10.07	10.17	1298400
2003-06-16	10.11	10.24	10.02	10.24	2687000
2003-06-17	10.26	10.39	10.19	10.32	1662000
2003-06-18	10.33	10.50	10.15	10.34	4015000
2003-06-19	10.41	10.73	10.40	10.50	4598400
2003-06-20	10.55	10.61	10.48	10.57	2750600
2003-06-23	10.51	10.53	10.33	10.43	1872800
2003-06-24	10.42	10.59	10.40	10.50	2101200
2003-06-25	10.46	10.58	10.26	10.33	1878600
2003-06-26	10.26	10.38	10.18	10.37	3134000
2003-06-27	10.33	10.51	10.30	10.50	2652200
2003-06-30	10.55	10.67	10.50	10.61	3640400
2003-07-01	10.57	10.76	10.55	10.72	4832000
2003-07-02	10.71	10.82	10.66	10.82	2500600
2003-07-03	10.75	10.83	10.69	10.76	1310400
2003-07-07	10.78	10.93	10.75	10.93	1937800
2003-07-08	10.87	11.08	10.85	11.06	1827200
2003-07-09	11.07	11.11	10.75	10.83	3576200
2003-07-10	10.83	10.83	10.59	10.77	2693600
2003-07-11	10.77	10.84	10.70	10.79	3207000
2003-07-14	10.82	11.00	10.74	10.89	3022200
2003-07-15	10.87	10.90	10.48	10.64	2955800
2003-07-16	10.64	10.75	10.41	10.63	4211400
2003-07-17	10.53	10.53	10.32	10.38	3182400
2003-07-18	10.48	10.54	10.37	10.50	2096400
2003-07-21	10.57	10.57	10.30	10.38	1595400
2003-07-22	10.39	10.41	10.18	10.35	3338200
2003-07-23	10.38	10.43	10.24	10.35	1436600
2003-07-24	10.37	10.45	10.19	10.25	1574800
2003-07-25	10.24	10.66	10.24	10.42	2548800
2003-07-28	10.44	10.59	10.39	10.49	2635200
2003-07-29	10.55	10.66	10.42	10.52	2484400
2003-07-30	10.56	10.69	10.54	10.64	1549800
2003-07-31	10.71	10.78	10.64	10.74	2171000
2003-08-01	10.74	10.76	10.59	10.74	1924200
2003-08-04	10.69	10.76	10.42	10.69	2279000
2003-08-05	10.67	10.68	10.53	10.60	2378800
2003-08-06	10.60	10.60	10.43	10.43	3441200
2003-08-07	10.49	10.49	10.32	10.33	2501200
2003-08-08	10.37	10.46	10.26	10.44	2594200
2003-08-11	10.40	10.44	10.31	10.40	1002200
2003-08-12	10.47	10.61	10.45	10.61	1816400
2003-08-13	10.61	10.67	10.53	10.56	1491600
2003-08-14	10.48	10.66	10.28	10.57	3887000
2003-08-15	10.48	10.54	10.40	10.52	810400
2003-08-18	10.44	10.59	10.44	10.50	1701000
2003-08-19	10.49	10.50	10.41	10.46	2106200
2003-08-20	10.37	10.50	10.34	10.46	2013600
2003-08-21	10.46	10.48	10.37	10.43	1487600
2003-08-22	10.42	10.46	10.27	10.30	1496800
2003-08-25	10.26	10.36	10.23	10.33	1335600
2003-08-26	10.29	10.42	10.21	10.39	2284600
2003-08-27	10.40	10.60	10.40	10.54	2351600
2003-08-28	10.48	10.64	10.40	10.62	2044400
2003-08-29	10.59	10.66	10.59	10.64	890800
2003-09-02	10.68	10.96	10.66	10.92	2731200
2003-09-03	10.88	11.01	10.80	10.98	2392000
2003-09-04	10.95	10.99	10.84	10.90	1337200
2003-09-05	10.82	10.87	10.69	10.75	1504400
2003-09-08	10.73	10.76	10.62	10.70	2215400
2003-09-09	10.75	10.76	10.63	10.69	1596800
2003-09-10	10.69	10.75	10.61	10.64	1785600
2003-09-11	10.62	10.73	10.48	10.63	2462200
2003-09-12	10.61	10.66	10.54	10.64	2381000
2003-09-15	10.65	10.78	10.64	10.76	1249800
2003-09-16	10.71	10.87	10.68	10.85	2406200
2003-09-17	10.85	10.88	10.79	10.82	1477400
2003-09-18	10.85	10.96	10.82	10.96	1072400
2003-09-19	10.96	11.01	10.90	10.94	1259400
2003-09-22	10.87	10.91	10.77	10.87	1257800
2003-09-23	10.84	11.07	10.84	11.07	1216600
2003-09-24	11.08	11.11	10.87	10.90	3139000
2003-09-25	10.90	10.90	10.66	10.69	1946000
2003-09-26	10.64	10.64	10.48	10.55	1433800
2003-09-29	10.60	10.66	10.48	10.63	1624200
2003-09-30	10.63	10.74	10.51	10.63	2081000
2003-10-01	10.71	11.24	10.70	11.24	4269000
2003-10-02	11.16	11.30	11.12	11.25	2533400
2003-10-03	11.31	11.37	11.12	11.15	2888400
2003-10-06	11.13	11.22	11.07	11.21	1419200
2003-10-07	11.14	11.33	11.13	11.33	2400400
2003-10-08	11.48	11.59	11.24	11.48	6537400
2003-10-09	11.60	11.96	11.57	11.64	3859400
2003-10-10	11.64	11.72	11.45	11.51	3384800
2003-10-13	11.52	11.65	11.47	11.65	1202800
2003-10-14	11.66	11.73	11.55	11.71	1443000
2003-10-15	11.73	11.76	11.63	11.76	1995400
2003-10-16	11.78	11.90	11.70	11.88	1904400
2003-10-17	11.88	11.96	11.85	11.96	2792600
2003-10-20	11.94	11.99	11.86	11.98	2824000
2003-10-21	11.98	11.98	11.76	11.80	2942000
2003-10-22	11.73	11.83	11.70	11.80	1785400
2003-10-23	11.80	11.92	11.71	11.87	1708800
2003-10-24	11.86	11.86	11.73	11.84	1698600
2003-10-27	11.80	11.97	11.73	11.88	1285400
2003-10-28	11.95	12.02	11.85	12.01	1836800
2003-10-29	11.95	12.18	11.92	12.16	1222800
2003-10-30	12.17	12.26	12.13	12.19	1475800
2003-10-31	12.19	12.25	12.14	12.25	1238800
2003-11-03	12.22	12.38	12.21	12.22	2519400
2003-11-04	12.22	12.22	12.07	12.11	3694600
2003-11-05	12.06	12.20	11.88	12.16	2866800
2003-11-06	12.16	12.32	12.10	12.30	1801000
2003-11-07	12.30	12.43	12.23	12.31	1747200
2003-11-10	12.30	12.34	12.19	12.26	1156800
2003-11-11	12.26	12.34	12.20	12.26	1165200
2003-11-12	12.23	12.43	12.22	12.39	1559600
2003-11-13	12.34	12.48	12.32	12.44	1209800
2003-11-14	12.44	12.48	12.36	12.37	1907400
2003-11-17	12.37	12.37	12.07	12.12	2102800
2003-11-18	12.12	12.17	11.88	11.88	2129800
2003-11-19	11.82	11.88	11.73	11.75	3258200
2003-11-20	11.75	11.87	11.61	11.70	1973800
2003-11-21	11.73	11.74	11.48	11.67	3859200
2003-11-24	11.77	12.11	11.77	12.07	2629600
2003-11-25	12.07	12.24	12.06	12.15	1772600
2003-11-26	12.21	12.34	12.18	12.32	1695200
2003-11-28	12.27	12.51	12.27	12.38	918600
2003-12-01	12.45	12.64	12.39	12.61	1958000
2003-12-02	12.61	12.67	12.49	12.56	2226600
2003-12-03	12.60	12.71	12.51	12.53	1928600
2003-12-04	12.51	12.59	12.40	12.48	3363200
2003-12-05	12.34	12.34	12.11	12.17	3686400
2003-12-08	12.15	12.54	12.14	12.53	3044000
2003-12-09	12.52	12.53	12.28	12.29	1627800
2003-12-10	12.28	12.37	12.24	12.30	1482400
2003-12-11	12.30	12.44	12.27	12.27	2278800
2003-12-12	12.24	12.30	12.04	12.04	3512000
2003-12-15	12.07	12.22	12.07	12.13	2495200
2003-12-16	12.13	12.22	11.88	11.95	3301800
2003-12-17	11.95	11.95	11.77	11.77	3233000
2003-12-18	11.81	11.90	11.73	11.83	3380800
2003-12-19	11.84	11.91	11.71	11.77	2580600
2003-12-22	11.71	11.97	11.68	11.95	2444000
2003-12-23	11.98	12.14	11.91	12.12	1852600
2003-12-24	12.12	12.20	11.93	12.10	1476400
2003-12-26	12.04	12.22	11.98	12.07	692000
2003-12-29	12.07	12.25	12.06	12.25	1272200
2003-12-30	12.29	12.35	12.22	12.35	1062400
2003-12-31	12.33	12.38	12.20	12.34	1954600
2004-01-02	12.34	12.34	11.99	12.03	2319400
2004-01-05	11.93	12.24	11.93	12.21	1952600
2004-01-06	12.52	12.65	12.48	12.57	2977800
2004-01-07	12.40	12.48	12.31	12.36	2590200
2004-01-08	12.34	12.46	12.31	12.39	1867600
2004-01-09	12.33	12.33	12.24	12.25	1471000
2004-01-12	12.27	12.44	12.25	12.38	1509200
2004-01-13	12.35	12.46	12.23	12.26	1224600
2004-01-14	12.33	12.55	12.31	12.42	2786000
2004-01-15	12.40	12.54	12.33	12.41	1861600
2004-01-16	12.47	12.55	12.34	12.34	2023800
2004-01-20	12.32	12.38	12.12	12.27	2709200
2004-01-21	12.24	12.51	12.24	12.51	1725600
2004-01-22	12.48	12.62	12.47	12.51	2324600
2004-01-23	12.72	12.84	12.51	12.58	3096600
2004-01-26	12.56	12.64	12.48	12.62	1788800
2004-01-27	12.42	12.56	12.17	12.19	4412800
2004-01-28	12.18	12.23	11.93	11.98	4968800
2004-01-29	11.84	12.12	11.53	11.68	8545600
2004-01-30	11.95	12.22	11.90	12.17	5416800
2004-02-02	12.24	12.24	11.95	12.11	2855000
2004-02-03	12.09	12.14	11.98	12.00	2342800
2004-02-04	11.97	11.98	11.79	11.88	3707000
2004-02-05	11.89	12.02	11.83	11.85	2746800
2004-02-06	11.88	11.97	11.81	11.93	2419800
2004-02-09	11.93	12.02	11.84	11.86	3058200
2004-02-10	11.91	11.93	11.84	11.91	2241000
2004-02-11	11.91	12.16	11.87	12.10	2913400
2004-02-12	12.45	12.73	12.45	12.66	8042000
2004-02-13	12.66	12.75	12.56	12.67	4033000
2004-02-17	12.70	12.83	12.61	12.75	4331400
2004-02-18	12.70	12.77	12.65	12.69	2319200
2004-02-19	12.79	12.87	12.74	12.77	3138400
2004-02-20	12.85	12.88	12.70	12.79	2979400
2004-02-23	12.80	12.85	12.74	12.75	1779600
2004-02-24	12.72	12.81	12.64	12.72	2024400
2004-02-25	12.68	12.98	12.65	12.94	2494200
2004-02-26	13.01	13.33	12.96	13.29	4994000
2004-02-27	13.27	13.40	13.17	13.29	3492000
2004-03-01	13.10	13.38	13.10	13.37	2520600
2004-03-02	13.37	13.50	13.22	13.34	2656600
2004-03-03	13.31	13.47	13.30	13.47	1658400
2004-03-04	13.44	13.78	13.44	13.67	3028800
2004-03-05	13.67	14.00	13.66	13.74	2914200
2004-03-08	13.65	13.70	13.53	13.60	1855000
2004-03-09	13.53	13.78	13.47	13.67	3022400
2004-03-10	13.67	13.69	13.28	13.32	2752400
2004-03-11	13.26	13.66	13.26	13.36	3641400
2004-03-12	13.38	13.43	13.28	13.34	2774400
2004-03-15	13.28	13.50	13.27	13.29	2267600
2004-03-16	13.28	13.32	13.18	13.24	4098200
2004-03-17	13.22	13.64	13.22	13.52	2366800
2004-03-18	13.55	13.60	13.29	13.38	3250400
2004-03-19	13.31	13.42	13.21	13.31	1746200
2004-03-22	13.15	13.27	13.10	13.14	2222000
2004-03-23	13.17	13.41	13.16	13.33	1713200
2004-03-24	13.24	13.37	13.18	13.27	2887800
2004-03-25	13.44	13.51	13.27	13.43	3160400
2004-03-26	13.43	13.59	13.43	13.44	2164400
2004-03-29	13.53	13.74	13.47	13.63	1424200
2004-03-30	13.56	13.90	13.55	13.87	2580400
2004-03-31	13.87	13.87	13.62	13.63	2125400
2004-04-01	13.63	13.65	13.47	13.65	3761600
2004-04-02	13.64	13.97	13.64	13.82	2395400
2004-04-05	13.71	14.17	13.70	14.17	3134600
2004-04-06	14.07	14.16	13.95	14.00	2253800
2004-04-07	13.99	14.01	13.83	13.92	1306800
2004-04-08	14.01	14.06	13.89	14.01	1906800
2004-04-12	13.88	14.13	13.88	14.04	1678000
2004-04-13	14.12	14.16	13.68	13.70	2530800
2004-04-14	13.61	13.61	13.29	13.57	3080800
2004-04-15	13.57	13.57	13.28	13.46	2067400
2004-04-16	13.55	13.93	13.48	13.78	1708200
2004-04-19	13.67	13.72	13.48	13.55	1863600
2004-04-20	13.63	13.78	13.12	13.14	3262800
2004-04-21	13.14	13.14	12.81	12.95	4074200
2004-04-22	13.13	14.41	13.13	14.17	8360800
2004-04-23	14.17	14.17	13.82	14.01	2361000
2004-04-26	14.02	14.03	13.75	13.97	2249800
2004-04-27	13.92	14.27	13.85	13.92	3418400
2004-04-28	13.90	14.16	13.84	13.87	3310800
2004-04-29	13.93	14.16	13.75	13.87	2682800
2004-04-30	13.89	13.99	13.71	13.92	2181000
2004-05-03	13.84	14.13	13.57	14.09	3486800
2004-05-04	14.00	14.11	13.85	13.91	2816200
2004-05-05	13.83	14.05	13.81	14.03	1917200
2004-05-06	13.89	13.99	13.82	13.93	1614000
2004-05-07	13.77	13.89	13.55	13.55	1578800
2004-05-10	13.41	13.66	13.34	13.47	2432600
2004-05-11	13.47	13.63	13.40	13.54	1614800
2004-05-12	13.45	13.49	13.06	13.39	2079200
2004-05-13	13.28	13.31	12.92	13.03	3937400
2004-05-14	12.93	13.20	12.93	13.03	3246600
2004-05-17	12.94	13.09	12.67	13.00	2177800
2004-05-18	12.97	13.16	12.96	13.14	1545200
2004-05-19	13.21	13.34	12.96	12.99	3722600
2004-05-20	13.06	13.06	12.57	12.82	3091200
2004-05-21	12.85	13.05	12.77	13.05	2600000
2004-05-24	13.17	13.26	13.01	13.10	2798600
2004-05-25	13.07	13.19	12.92	13.18	2758400
2004-05-26	13.11	13.33	13.11	13.21	1186000
2004-05-27	13.20	13.28	13.07	13.11	1761000
2004-05-28	13.09	13.53	13.06	13.46	2716800
2004-06-01	13.33	13.48	13.08	13.30	2649200
2004-06-02	13.30	13.42	13.21	13.32	1533200
2004-06-03	13.29	13.39	13.23	13.29	1378400
2004-06-04	13.35	13.41	13.26	13.30	1264200
2004-06-07	13.31	13.33	13.21	13.28	1376000
2004-06-08	13.22	13.71	13.22	13.64	3189000
2004-06-09	13.58	13.74	13.42	13.50	1395600
2004-06-10	13.50	13.55	13.43	13.44	1287200
2004-06-14	13.35	13.36	13.23	13.23	1711400
2004-06-15	13.33	13.44	13.24	13.41	1642000
2004-06-16	13.41	13.55	13.36	13.51	1239400
2004-06-17	13.56	13.74	13.41	13.56	1842800
2004-06-18	13.49	13.65	13.40	13.64	2026000
2004-06-21	13.59	13.64	13.43	13.43	1248800
2004-06-22	13.38	13.51	13.29	13.44	1986200
2004-06-23	13.42	13.44	13.30	13.42	1798600
2004-06-24	13.37	13.57	13.37	13.51	2546200
2004-06-25	13.51	13.55	13.46	13.50	2112400
2004-06-28	13.50	13.61	13.34	13.34	1369000
2004-06-29	13.33	13.42	13.31	13.36	1339400
2004-06-30	13.35	13.43	13.08	13.36	2524000
2004-07-01	13.31	13.45	13.12	13.29	2988400
2004-07-02	13.29	13.34	13.09	13.14	1532200
2004-07-06	13.05	13.05	12.85	12.87	2404000
2004-07-07	12.86	13.07	12.83	13.01	2248600
2004-07-08	12.95	12.98	12.84	12.89	1639000
2004-07-09	12.89	13.00	12.89	12.93	1225600
2004-07-12	12.93	13.23	12.83	13.17	1874400
2004-07-13	13.17	13.32	13.13	13.28	1754800
2004-07-14	13.38	13.96	13.35	13.62	6552600
2004-07-15	13.75	14.01	13.71	13.96	4716800
2004-07-16	13.99	14.00	13.76	13.82	2304800
2004-07-19	13.90	14.04	13.80	14.03	2501600
2004-07-20	14.00	14.18	13.97	14.08	3523400
2004-07-21	14.15	14.16	13.76	13.78	3309800
2004-07-22	13.46	13.74	13.26	13.70	3469600
2004-07-23	13.62	13.71	13.48	13.60	1744800
2004-07-26	13.64	13.75	13.57	13.68	1935000
2004-07-27	13.69	14.05	13.69	14.01	2401000
2004-07-28	13.95	13.96	13.70	13.82	1766600
2004-07-29	13.87	13.92	13.68	13.78	1313400
2004-07-30	13.73	13.80	13.59	13.78	1820800
2004-08-02	13.61	13.88	13.61	13.85	1868800
2004-08-03	13.87	13.93	13.70	13.73	1637000
2004-08-04	13.65	13.73	13.45	13.68	1394200
2004-08-05	13.57	13.67	13.30	13.33	1704200
2004-08-06	13.28	13.33	13.13	13.20	1904400
2004-08-09	13.24	13.38	13.19	13.33	1786200
2004-08-10	13.33	13.55	13.28	13.55	1559600
2004-08-11	13.45	13.45	13.27	13.32	1553000
2004-08-12	13.40	13.42	13.08	13.30	2426000
2004-08-13	13.30	13.48	13.30	13.44	2193200
2004-08-16	13.44	13.52	13.35	13.42	1640400
2004-08-17	13.37	13.73	13.30	13.59	1406600
2004-08-18	13.60	13.83	13.56	13.80	2323800
2004-08-19	13.74	13.79	13.66	13.76	1650800
2004-08-20	13.75	14.01	13.71	14.00	1085400
2004-08-23	14.00	14.09	13.85	13.92	1015400
2004-08-24	13.99	14.15	13.99	14.09	1857200
2004-08-25	14.09	14.30	13.98	14.20	2256800
2004-08-26	14.17	14.29	14.10	14.26	1481400
2004-08-27	14.21	14.30	14.10	14.12	1409200
2004-08-30	14.12	14.18	14.02	14.07	1618600
2004-08-31	14.08	14.25	14.00	14.25	1634600
2004-09-01	14.30	14.41	14.17	14.40	2477200
2004-09-02	14.36	14.48	14.18	14.35	1824000
2004-09-03	14.38	14.41	14.30	14.34	1802000
2004-09-07	14.34	14.35	14.16	14.27	2287200
2004-09-08	14.27	14.37	14.11	14.11	2093400
2004-09-09	14.43	14.60	14.43	14.57	4887600
2004-09-10	14.50	14.71	14.45	14.68	2061200
2004-09-13	14.68	14.71	14.58	14.66	1294800
2004-09-14	14.59	14.67	14.46	14.49	2598400
2004-09-15	14.46	14.56	14.45	14.46	1519800
2004-09-16	14.44	14.61	14.44	14.46	1531800
2004-09-17	14.53	14.65	14.48	14.59	1889200
2004-09-20	14.59	14.71	14.56	14.59	1404200
2004-09-21	14.60	14.63	14.53	14.58	1562000
2004-09-22	14.44	14.45	14.26	14.35	2367000
2004-09-23	14.36	14.49	14.34	14.41	1963200
2004-09-24	14.41	14.60	14.41	14.56	1475400
2004-09-27	14.51	14.54	14.36	14.41	1308800
2004-09-28	14.48	14.49	14.40	14.46	1120000
2004-09-29	14.44	14.51	14.38	14.51	1320200
2004-09-30	14.47	14.66	14.43	14.59	1984400
2004-10-01	14.50	14.64	14.36	14.49	2299800
2004-10-04	14.49	14.71	14.43	14.67	3092600
2004-10-05	14.67	14.95	14.64	14.89	3774200
2004-10-06	15.14	15.28	14.86	14.91	3667200
2004-10-07	14.85	15.08	14.84	14.99	2348600
2004-10-08	14.93	15.10	14.83	14.87	1928800
2004-10-11	14.87	14.92	14.70	14.84	1542800
2004-10-12	14.73	15.09	14.73	15.08	2607000
2004-10-13	15.14	15.23	15.05	15.15	3182400
2004-10-14	15.16	15.25	15.11	15.22	2174000
2004-10-15	15.22	15.41	15.22	15.38	2499600
2004-10-18	15.29	15.48	15.02	15.47	2466400
2004-10-19	15.45	15.70	15.43	15.52	4093400
2004-10-20	15.50	15.62	15.24	15.60	3102600
2004-10-21	15.49	15.75	15.45	15.61	3598600
2004-10-22	15.61	15.62	15.36	15.38	1712600
2004-10-25	15.38	15.40	15.23	15.26	1863000
2004-10-26	15.27	15.56	15.25	15.55	2675600
2004-10-27	15.57	15.63	15.42	15.62	1750200
2004-10-28	15.62	15.67	15.44	15.62	2086800
2004-10-29	15.54	15.66	15.48	15.61	2313800
2004-11-01	15.58	15.66	15.52	15.63	2288600
2004-11-02	15.64	15.74	15.52	15.56	2344000
2004-11-03	15.67	15.87	15.61	15.87	3539400
2004-11-04	15.82	16.53	15.81	16.41	4266200
2004-11-05	16.41	16.57	16.29	16.51	3273000
2004-11-08	16.51	16.51	16.24	16.28	3689200
2004-11-09	16.24	16.29	16.06	16.15	2751200
2004-11-10	16.19	16.50	16.19	16.34	2056000
2004-11-11	16.34	16.45	16.15	16.37	1947800
2004-11-12	16.32	16.33	16.11	16.13	2866200
2004-11-15	15.93	16.18	15.74	16.08	3693800
2004-11-16	16.02	16.03	15.83	15.89	1796800
2004-11-17	15.91	16.13	15.74	15.75	1927400
2004-11-18	15.83	15.92	15.58	15.84	2398400
2004-11-19	15.79	15.81	15.63	15.69	1473000
2004-11-22	15.72	15.94	15.66	15.94	1512400
2004-11-23	16.07	16.34	16.04	16.33	3139800
2004-11-24	16.38	16.55	16.38	16.42	2024800
2004-11-26	16.46	16.51	16.37	16.43	710400
2004-11-29	16.50	16.52	16.18	16.37	2754800
2004-11-30	16.31	16.38	16.27	16.29	2414000
2004-12-01	16.42	16.85	16.41	16.85	2443600
2004-12-02	16.56	16.70	16.40	16.67	3663400
2004-12-03	16.61	16.75	16.59	16.71	4067600
2004-12-06	16.71	16.75	16.51	16.64	2359200
2004-12-07	16.65	16.84	16.55	16.56	4292800
2004-12-08	16.56	16.56	16.24	16.43	6333200
2004-12-09	16.36	16.50	16.28	16.47	3239600
2004-12-10	16.77	16.77	16.34	16.46	1994200
2004-12-13	16.46	16.64	16.43	16.57	2184000
2004-12-14	16.54	16.65	16.48	16.56	2282200
2004-12-15	16.55	16.78	16.55	16.59	2298600
2004-12-16	16.54	16.73	16.52	16.62	1840400
2004-12-17	16.52	16.74	16.51	16.62	3183600
2004-12-20	16.66	16.73	16.56	16.63	2311200
2004-12-21	16.66	16.76	16.52	16.69	2981800
2004-12-22	16.63	16.72	16.50	16.55	2880000
2004-12-23	16.56	16.64	16.48	16.60	1159200
2004-12-27	16.65	16.78	16.54	16.62	806200
2004-12-28	16.61	16.93	16.61	16.87	1651400
2004-12-29	16.83	16.96	16.83	16.92	1353000
2004-12-30	16.90	16.98	16.87	16.93	1372200
2004-12-31	16.90	17.03	16.89	16.93	1094600
2005-01-03	16.93	17.00	16.75	16.80	2341600
2005-01-04	16.79	16.90	16.58	16.58	2321200
2005-01-05	16.61	16.72	16.48	16.54	1529000
2005-01-06	16.44	16.76	16.43	16.73	1295800
2005-01-07	16.71	16.76	16.52	16.63	1454600
2005-01-10	16.56	16.76	16.42	16.64	1515600
2005-01-11	16.51	16.76	16.49	16.69	1613400
2005-01-12	16.62	16.68	16.43	16.52	2124400
2005-01-13	16.52	16.53	16.26	16.28	1876200
2005-01-14	16.33	16.35	16.16	16.21	3013400
2005-01-18	16.08	16.46	16.05	16.33	3180400
2005-01-19	16.31	16.61	16.30	16.46	1814600
2005-01-20	16.34	16.52	16.33	16.38	1985800
2005-01-21	16.38	16.51	16.33	16.33	1786400
2005-01-24	16.31	16.43	16.28	16.32	1632400
2005-01-25	16.33	16.42	16.24	16.36	2196200
2005-01-26	16.33	16.49	16.33	16.41	2946000
2005-01-27	16.31	16.43	16.23	16.26	2539400
2005-01-28	16.17	16.27	16.06	16.19	2525200
2005-01-31	16.27	16.69	16.27	16.63	2186200
2005-02-01	16.56	16.62	16.31	16.45	2803800
2005-02-02	16.47	16.55	16.29	16.37	2869800
2005-02-03	16.40	16.65	16.35	16.57	1916000
2005-02-04	16.49	16.67	16.37	16.65	2818000
2005-02-07	16.62	16.69	16.53	16.62	1532400
2005-02-08	16.62	16.69	16.59	16.60	1965800
2005-02-09	16.49	16.55	16.28	16.29	2045800
2005-02-10	16.41	16.68	16.29	16.63	2590600
2005-02-11	16.56	16.99	16.54	16.86	2685400
2005-02-14	16.88	17.25	16.85	17.14	2433200
2005-02-15	17.08	17.26	16.99	17.25	2393000
2005-02-16	17.25	17.35	17.16	17.23	4301000
2005-02-17	17.23	17.27	17.12	17.25	4444200
2005-02-18	17.22	17.39	17.22	17.29	2481000
2005-02-22	17.08	17.17	16.88	16.97	2088400
2005-02-23	16.97	17.05	16.93	16.99	1817600
2005-02-24	16.78	17.30	16.78	17.28	3423600
2005-02-25	17.31	17.60	17.30	17.54	2795800
2005-02-28	17.54	17.64	17.40	17.50	1949200
2005-03-01	17.50	17.73	17.47	17.68	2788400
2005-03-02	17.70	18.14	17.70	17.97	3627600
2005-03-03	17.98	18.19	17.78	17.91	3344600
2005-03-04	18.00	18.04	17.78	17.97	3225000
2005-03-07	17.98	18.56	17.98	18.40	3389800
2005-03-08	18.37	18.40	18.14	18.32	2523000
2005-03-09	18.25	18.25	17.96	18.02	2700400
2005-03-10	18.07	18.16	17.89	17.97	2557000
2005-03-11	17.95	18.25	17.92	18.23	2385400
2005-03-14	18.24	18.51	18.15	18.48	3319600
2005-03-15	18.50	18.61	18.42	18.53	3528600
2005-03-16	18.44	18.51	18.30	18.40	2986600
2005-03-17	18.40	18.40	18.06	18.14	2812800
2005-03-18	18.09	18.17	17.96	18.10	3383800
2005-03-21	18.03	18.29	17.92	18.28	2038800
2005-03-22	18.30	18.50	18.21	18.29	3166600
2005-03-23	18.35	18.37	18.10	18.16	2761600
2005-03-24	18.39	18.81	18.26	18.77	4957200
2005-03-28	18.81	19.22	18.81	19.09	4879200
2005-03-29	19.02	19.10	18.84	18.90	3972400
2005-03-30	18.76	19.02	18.72	19.02	2357800
2005-03-31	18.57	18.67	18.41	18.59	4018000
2005-04-01	18.52	18.75	18.28	18.37	4181400
2005-04-04	18.29	18.48	18.19	18.47	2176200
2005-04-05	18.39	18.62	18.39	18.48	2286200
2005-04-06	18.48	18.62	18.44	18.52	2239600
2005-04-07	18.54	18.59	18.40	18.48	2424200
2005-04-08	18.33	18.42	18.16	18.17	2298000
2005-04-11	18.01	18.17	17.89	18.06	2782400
2005-04-12	17.96	18.49	17.93	18.39	2471200
2005-04-13	18.39	18.46	18.15	18.21	2614200
2005-04-14	18.14	18.26	18.05	18.18	4090000
2005-04-15	18.09	18.23	17.95	18.02	3575600
2005-04-18	18.00	18.01	17.71	17.87	2742200
2005-04-19	17.95	18.09	17.94	18.02	2315200
2005-04-20	18.02	18.04	17.68	17.69	3603800
2005-04-21	17.60	17.60	16.74	16.93	10494600
2005-04-22	16.92	17.22	16.87	17.17	5301400
2005-04-25	17.19	17.32	17.14	17.30	3922800
2005-04-26	17.31	17.58	17.25	17.25	3799600
2005-04-27	17.19	17.26	17.01	17.18	2561400
2005-04-28	16.95	17.13	16.84	16.90	3936400
2005-04-29	16.69	16.88	16.56	16.85	3421200
2005-05-02	16.85	17.07	16.79	16.93	2849000
2005-05-03	16.95	17.31	16.95	17.22	3297400
2005-05-04	17.26	17.50	17.26	17.49	2861000
2005-05-05	17.49	17.50	17.25	17.26	2391400
2005-05-06	17.30	17.51	17.23	17.30	1694800
2005-05-09	17.31	17.54	17.21	17.42	2423800
2005-05-10	17.37	17.44	17.26	17.34	1314000
2005-05-11	17.34	17.42	17.18	17.38	1753800
2005-05-12	17.36	17.48	17.24	17.36	1668800
2005-05-13	17.40	17.44	17.06	17.17	2030000
2005-05-16	17.18	17.42	17.16	17.21	1916000
2005-05-17	17.15	17.31	17.07	17.27	2899400
2005-05-18	17.58	18.51	17.51	18.47	6994200
2005-05-19	18.24	18.34	17.93	18.09	5662000
2005-05-20	18.13	18.17	18.04	18.15	2725600
2005-05-23	18.14	18.33	18.05	18.24	1793000
2005-05-24	18.23	18.23	18.01	18.07	2037200
2005-05-25	18.01	18.12	17.86	18.08	1729600
2005-05-26	18.17	18.66	18.16	18.57	3941800
2005-05-27	18.57	18.66	18.49	18.65	2272000
2005-05-31	18.50	18.57	18.40	18.40	3060000
2005-06-01	18.40	18.62	18.34	18.48	3023600
2005-06-02	18.57	18.88	18.51	18.87	3475200
2005-06-03	18.79	19.02	18.61	18.67	2358000
2005-06-06	18.71	18.74	18.59	18.66	1608800
2005-06-07	18.71	18.87	18.66	18.72	2468800
2005-06-08	18.75	18.80	18.57	18.59	1666400
2005-06-09	18.60	18.84	18.44	18.83	1377200
2005-06-10	18.83	19.10	18.75	19.05	2201200
2005-06-13	18.96	19.01	18.79	18.86	1725800
2005-06-14	18.86	18.93	18.72	18.90	1673400
2005-06-15	18.96	19.00	18.68	18.81	1885000
2005-06-16	18.81	19.04	18.78	19.00	1868800
2005-06-17	19.13	19.30	19.09	19.13	3059200
2005-06-20	19.01	19.06	18.87	19.06	9189000
2005-06-21	19.00	19.20	18.91	19.11	3277400
2005-06-22	19.09	19.10	18.87	19.03	3367000
2005-06-23	19.00	19.07	18.80	18.80	1995600
2005-06-24	18.77	19.01	18.45	18.45	2883600
2005-06-27	18.48	18.59	18.36	18.39	1885000
2005-06-28	18.41	18.69	18.41	18.67	2073200
2005-06-29	18.71	18.71	18.52	18.63	1029200
2005-06-30	18.62	18.86	18.61	18.69	2043600
2005-07-01	18.69	18.71	18.44	18.47	2062400
2005-07-05	18.42	18.53	18.34	18.40	2141600
2005-07-06	18.40	18.47	18.21	18.35	1778600
2005-07-07	18.14	18.45	17.98	18.45	1720200
2005-07-08	18.42	18.66	18.31	18.61	2168400
2005-07-11	18.75	18.76	18.56	18.66	1592000
2005-07-12	18.68	18.84	18.68	18.80	1515800
2005-07-13	18.76	18.76	18.52	18.56	2367000
2005-07-14	18.25	18.29	17.44	17.89	12268200
2005-07-15	17.89	18.47	17.85	18.45	4032400
2005-07-18	18.46	18.66	18.45	18.58	2477200
2005-07-19	18.62	18.86	18.48	18.83	2793000
2005-07-20	18.74	19.18	18.73	19.12	3460400
2005-07-21	19.18	19.18	18.89	18.96	2250000
2005-07-22	19.01	19.01	18.75	18.94	1560400
2005-07-25	18.94	19.02	18.86	18.95	1240800
2005-07-26	18.99	19.00	18.86	18.87	1697400
2005-07-27	18.88	18.88	18.49	18.53	2389600
2005-07-28	18.53	18.70	18.52	18.62	1715600
2005-07-29	18.66	18.84	18.62	18.78	2114400
2005-08-01	18.71	18.76	18.57	18.60	1713800
2005-08-02	18.60	18.73	18.58	18.68	1247000
2005-08-03	18.59	18.60	18.31	18.42	2291400
2005-08-04	18.41	18.42	18.30	18.38	1093000
2005-08-05	18.38	18.38	17.90	18.00	2317600
2005-08-08	18.09	18.22	17.99	18.03	1680000
2005-08-09	18.05	18.16	18.00	18.14	1182800
2005-08-10	18.14	18.41	18.14	18.20	1234400
2005-08-11	18.30	18.71	18.27	18.66	2106400
2005-08-12	18.66	18.66	18.35	18.41	1676200
2005-08-15	18.40	18.70	18.32	18.68	1354600
2005-08-16	18.65	18.65	18.48	18.52	2324400
2005-08-17	18.49	18.61	18.47	18.53	1572400
2005-08-18	18.53	18.53	18.34	18.39	1241400
2005-08-19	18.42	18.46	18.26	18.26	1306800
2005-08-22	18.24	18.32	18.00	18.08	2636800
2005-08-23	18.00	18.10	17.86	18.07	2868200
2005-08-24	17.98	18.03	17.53	17.58	3152000
2005-08-25	17.58	17.67	17.57	17.63	2668400
2005-08-26	17.67	17.67	17.42	17.51	2154800
2005-08-29	17.40	17.55	17.32	17.51	1650600
2005-08-30	17.40	17.40	16.81	16.95	5560400
2005-08-31	16.91	17.01	16.73	17.00	4834800
2005-09-01	16.94	17.00	16.77	16.85	4496200
2005-09-02	16.94	16.97	16.79	16.81	3512000
2005-09-06	16.85	17.26	16.85	17.13	4145600
2005-09-07	17.76	18.21	17.70	18.18	5848800
2005-09-08	18.05	18.21	17.90	18.15	3143600
2005-09-09	18.15	18.30	18.13	18.30	1269200
2005-09-12	18.30	18.30	18.10	18.18	1260000
2005-09-13	18.17	18.18	17.90	17.93	2624000
2005-09-14	17.98	18.12	17.73	17.75	2733000
2005-09-15	17.78	17.97	17.78	17.94	1534000
2005-09-16	17.99	18.19	17.91	18.15	2934200
2005-09-19	18.00	18.00	17.85	17.89	2834000
2005-09-20	17.92	18.01	17.76	17.76	2692800
2005-09-21	17.68	17.68	17.19	17.34	4003600
2005-09-22	17.24	17.56	17.18	17.48	4360400
2005-09-23	17.60	17.70	17.48	17.56	2036200
2005-09-26	17.59	17.87	17.36	17.46	2156800
2005-09-27	17.43	17.43	17.12	17.26	3809200
2005-09-28	17.40	17.41	17.07	17.07	3034000
2005-09-29	17.11	17.18	16.50	17.12	4883200
2005-09-30	17.20	17.39	17.12	17.37	2885000
2005-10-03	17.24	17.30	16.88	17.01	4813600
2005-10-04	17.01	17.40	17.01	17.32	3022800
2005-10-05	17.80	18.26	17.41	17.52	8380600
2005-10-06	17.46	18.30	17.45	18.01	6335000
2005-10-07	18.08	18.37	17.93	17.97	4205000
2005-10-10	17.97	17.97	17.62	17.72	3465200
2005-10-11	17.63	17.88	17.63	17.80	3993200
2005-10-12	17.92	18.11	17.81	17.96	4641400
2005-10-13	17.96	18.00	17.67	17.76	4807400
2005-10-14	17.85	18.03	17.73	17.94	3354200
2005-10-17	17.93	17.95	17.75	17.83	2791000
2005-10-18	17.80	17.94	17.71	17.80	3890000
2005-10-19	17.80	18.35	17.77	18.30	4610000
2005-10-20	18.30	18.71	18.17	18.27	5651600
2005-10-21	18.32	18.61	18.24	18.38	4240800
2005-10-24	18.42	18.61	18.31	18.47	3238800
2005-10-25	18.38	18.66	18.31	18.45	2610200
2005-10-26	18.12	18.43	18.01	18.03	4340600
2005-10-27	17.98	18.03	17.44	17.50	5174800
2005-10-28	17.61	17.98	17.60	17.98	5644800
2005-10-31	17.98	18.38	17.93	18.25	4443400
2005-11-01	18.25	18.28	18.05	18.07	2539400
2005-11-02	17.95	18.24	17.94	18.19	3210400
2005-11-03	18.30	18.61	18.29	18.39	3430800
2005-11-04	18.44	18.75	18.10	18.72	3374600
2005-11-07	18.48	18.71	18.18	18.26	4828800
2005-11-08	18.25	18.30	18.14	18.24	4754200
2005-11-09	18.17	18.24	17.73	17.78	6682600
2005-11-10	17.78	17.87	17.50	17.75	5507600
2005-11-11	17.65	17.65	17.09	17.40	7622600
2005-11-14	17.40	17.62	17.37	17.46	3750600
2005-11-15	16.89	17.26	16.81	17.07	7286200
2005-11-16	17.06	17.10	16.73	16.76	5802400
2005-11-17	16.87	17.12	16.87	17.05	6590400
2005-11-18	17.20	17.52	17.08	17.45	6533400
2005-11-21	17.45	17.65	17.35	17.56	4513400
2005-11-22	17.57	17.70	17.44	17.65	3257600
2005-11-23	17.65	17.83	17.63	17.80	3010400
2005-11-25	17.78	17.78	17.51	17.60	1116600
2005-11-28	17.71	17.79	17.50	17.62	2847200
2005-11-29	17.69	17.72	17.56	17.62	2694200
2005-11-30	17.67	17.69	17.48	17.51	3513200
2005-12-01	17.51	17.65	17.21	17.65	4757400
2005-12-02	17.64	17.64	17.48	17.55	3360400
2005-12-05	17.55	17.64	17.34	17.56	3964800
2005-12-06	17.53	17.67	17.44	17.46	3899800
2005-12-07	17.37	17.37	17.18	17.28	4075800
2005-12-08	17.28	17.43	17.20	17.40	3892600
2005-12-09	17.38	17.47	17.23	17.27	2438200
2005-12-12	17.26	17.28	17.06	17.16	2923200
2005-12-13	17.13	17.28	17.08	17.21	2409600
2005-12-14	17.12	17.34	17.04	17.28	1948600
2005-12-15	17.21	17.31	17.12	17.23	2205400
2005-12-16	17.32	17.44	17.29	17.34	2573600
2005-12-19	17.31	17.33	16.92	16.95	2485600
2005-12-20	16.94	17.24	16.85	17.23	2930200
2005-12-21	17.32	17.55	17.16	17.22	2214200
2005-12-22	17.26	17.43	17.23	17.37	1696400
2005-12-23	17.44	17.47	17.31	17.33	1274600
2005-12-27	17.33	17.40	16.97	17.02	2003400
2005-12-28	17.04	17.13	16.91	17.06	1522200
2005-12-29	17.08	17.13	17.02	17.05	856600
2005-12-30	16.99	17.01	16.71	16.82	1588400
2006-01-03	16.90	16.90	16.61	16.78	2973200
2006-01-04	16.78	16.94	16.67	16.92	5178200
2006-01-05	17.21	17.67	17.21	17.64	5724600
2006-01-06	17.94	18.08	17.56	17.59	5043600
2006-01-09	17.56	17.78	17.55	17.73	2931000
2006-01-10	17.60	17.78	17.58	17.71	3383400
2006-01-11	17.65	17.72	17.42	17.53	2080000
2006-01-12	17.44	17.48	17.25	17.25	3696000
2006-01-13	17.31	17.46	17.24	17.24	3061600
2006-01-17	17.19	17.24	16.95	17.03	2968600
2006-01-18	16.99	17.29	16.97	17.13	1518000
2006-01-19	17.08	17.27	17.04	17.22	1857400
2006-01-20	17.15	17.20	16.74	16.87	3390600
2006-01-23	16.90	17.02	16.84	16.97	1771000
2006-01-24	17.01	17.07	16.79	17.06	2219000
2006-01-25	17.14	17.56	17.14	17.54	3740000
2006-01-26	17.58	17.65	17.47	17.52	2575800
2006-01-27	17.57	18.04	17.55	18.02	3256400
2006-01-30	17.94	18.02	17.67	17.85	2224200
2006-01-31	17.65	17.84	17.63	17.75	3383000
2006-02-01	17.64	18.05	17.64	18.01	2905400
2006-02-02	17.98	18.17	17.86	17.94	3421800
2006-02-03	17.94	18.15	17.87	18.10	3092800
2006-02-06	18.02	18.40	18.00	18.36	3464000
2006-02-07	18.57	18.68	18.06	18.14	4233600
2006-02-08	18.10	18.14	17.76	17.93	2942800
2006-02-09	17.89	18.03	17.68	17.68	3657800
2006-02-10	17.71	17.99	17.68	17.97	2464600
2006-02-13	17.89	18.01	17.73	17.97	1733600
2006-02-14	17.98	18.20	17.88	18.14	2009200
2006-02-15	18.01	18.20	17.89	18.15	2555400
2006-02-16	18.06	18.16	18.00	18.12	2031600
2006-02-17	18.07	18.11	17.94	17.94	2006400
2006-02-21	17.91	17.96	17.43	17.63	3492800
2006-02-22	17.71	17.90	17.68	17.71	2258000
2006-02-23	17.72	17.98	17.67	17.90	2168000
2006-02-24	17.87	17.92	17.60	17.85	1895600
2006-02-27	17.89	17.93	17.67	17.74	2285800
2006-02-28	17.65	17.76	17.09	17.12	4930200
2006-03-01	17.12	17.53	16.85	17.53	5534200
2006-03-02	17.52	17.53	17.10	17.26	4733000
2006-03-03	17.23	17.56	17.20	17.44	3315400
2006-03-06	17.48	17.49	17.29	17.35	3322600
2006-03-07	17.23	17.36	17.02	17.05	3759600
2006-03-08	17.05	17.51	17.04	17.46	3072400
2006-03-09	17.46	17.60	17.40	17.58	2841400
2006-03-10	17.58	17.62	17.46	17.50	2762600
2006-03-13	17.53	17.58	17.34	17.38	2234600
2006-03-14	17.30	17.65	17.13	17.57	2217000
2006-03-15	17.51	17.54	17.36	17.49	2704000
2006-03-16	17.56	18.05	17.56	17.95	3509800
2006-03-17	18.12	18.26	18.06	18.10	5442200
2006-03-20	18.03	18.17	17.92	17.97	1976600
2006-03-21	17.95	18.00	17.80	17.81	1998600
2006-03-22	17.46	17.93	17.46	17.85	1917200
2006-03-23	17.74	17.76	17.50	17.50	3038400
2006-03-24	17.46	17.77	17.46	17.51	1776800
2006-03-27	17.51	17.73	17.48	17.62	2566200
2006-03-28	17.55	17.63	17.48	17.53	2510600
2006-03-29	17.52	17.52	17.23	17.36	3304800
2006-03-30	17.62	17.93	17.35	17.50	4830200
2006-03-31	17.49	17.61	17.46	17.53	2770400
2006-04-03	17.50	17.54	17.17	17.19	3079400
2006-04-04	17.12	17.31	17.07	17.23	1952600
2006-04-05	17.22	17.22	17.05	17.10	2438000
2006-04-06	17.10	17.33	17.03	17.30	3834200
2006-04-07	17.31	17.42	17.19	17.20	2185400
2006-04-10	17.22	17.26	17.06	17.13	1874400
2006-04-11	17.13	17.18	17.06	17.12	2656800
2006-04-12	17.12	17.19	16.99	17.19	2204200
2006-04-13	17.18	17.25	17.08	17.23	2223000
2006-04-17	17.21	17.31	17.12	17.16	2108000
2006-04-18	17.12	17.19	17.00	17.14	4332200
2006-04-19	17.10	17.37	17.10	17.25	2483800
2006-04-20	17.26	17.41	17.26	17.40	2128800
2006-04-21	17.40	17.80	17.38	17.60	4186800
2006-04-24	17.51	17.81	17.42	17.80	3633200
2006-04-25	18.44	18.65	18.23	18.42	11577800
2006-04-26	18.30	18.52	18.17	18.50	4914800
2006-04-27	18.50	18.62	18.19	18.59	3129000
2006-04-28	18.57	18.66	18.43	18.54	3843600
2006-05-01	18.54	18.59	18.23	18.26	2624400
2006-05-02	18.30	18.50	18.26	18.37	2980000
2006-05-03	18.28	18.60	18.28	18.54	2549400
2006-05-04	18.57	18.65	18.55	18.65	1539000
2006-05-05	18.65	18.93	18.63	18.83	2716600
2006-05-08	18.87	19.06	18.79	18.98	2217000
2006-05-09	18.93	18.96	18.82	18.91	1846200
2006-05-10	19.38	19.43	19.20	19.25	3697400
2006-05-11	19.18	19.18	18.96	19.08	2681400
2006-05-12	18.99	19.16	18.96	19.08	2898800
2006-05-15	19.16	19.35	19.09	19.26	2666400
2006-05-16	19.25	19.30	18.78	18.85	3858600
2006-05-17	18.71	18.93	18.71	18.90	2957000
2006-05-18	18.62	19.03	18.62	18.77	2057800
2006-05-19	18.76	18.85	18.68	18.80	2998800
2006-05-22	18.80	19.18	18.63	19.10	3199800
2006-05-23	19.19	19.22	18.67	18.67	3987000
2006-05-24	18.63	18.63	18.02	18.27	6374000
2006-05-25	18.27	18.59	18.21	18.59	2308800
2006-05-26	18.68	18.70	18.37	18.44	2101800
2006-05-30	18.44	18.45	18.14	18.19	1919200
2006-05-31	18.19	18.23	18.03	18.09	2693200
2006-06-01	18.09	18.34	18.09	18.26	3272400
2006-06-02	18.28	18.41	18.23	18.25	2335000
2006-06-05	18.16	18.23	17.88	17.93	1757400
2006-06-06	17.93	18.14	17.81	18.14	2541400
2006-06-07	18.16	18.58	18.14	18.52	5802200
2006-06-08	18.52	18.54	18.27	18.48	4281800
2006-06-09	18.45	18.66	18.43	18.56	1978800
2006-06-12	18.56	18.57	18.11	18.12	2670800
2006-06-13	18.13	18.19	17.82	17.82	2211400
2006-06-14	17.82	17.96	17.75	17.93	3192600
2006-06-15	18.00	18.48	17.95	18.44	2939000
2006-06-16	18.45	18.87	18.44	18.63	3527800
2006-06-19	18.64	18.73	18.47	18.63	2852400
2006-06-20	18.61	18.77	18.48	18.54	3117400
2006-06-21	18.47	18.71	18.47	18.60	1852800
2006-06-22	18.48	18.50	18.07	18.10	2924800
2006-06-23	18.00	18.06	17.89	17.91	2062600
2006-06-26	17.88	18.03	17.84	17.90	1696200
2006-06-27	17.90	17.99	17.67	17.71	2057400
2006-06-28	17.74	17.79	17.43	17.60	1990200
2006-06-29	17.76	18.12	17.72	18.08	4089600
2006-06-30	18.14	18.20	18.01	18.04	3739200
2006-07-03	18.09	18.31	17.99	18.28	1503600
2006-07-05	18.19	18.24	17.97	18.15	2003800
2006-07-06	18.18	18.38	18.07	18.25	2041000
2006-07-07	18.25	18.39	18.06	18.06	2429000
2006-07-10	18.08	18.28	18.06	18.09	1334600
2006-07-11	18.10	18.10	17.76	18.02	1710200
2006-07-12	17.97	18.02	17.49	17.49	3456400
2006-07-13	17.49	17.49	17.20	17.30	3373000
2006-07-14	17.23	17.29	17.04	17.12	2710200
2006-07-17	17.16	17.45	17.16	17.28	2533200
2006-07-18	17.55	17.60	17.06	17.08	7053200
2006-07-19	17.08	17.68	17.00	17.63	5986600
2006-07-20	16.87	17.03	16.23	16.51	15957800
2006-07-21	16.53	16.53	16.03	16.12	8058400
2006-07-24	16.15	16.37	16.05	16.33	6713800
2006-07-25	16.26	16.51	16.26	16.42	3805200
2006-07-26	16.42	16.47	16.09	16.36	3397000
2006-07-27	16.42	16.59	16.29	16.32	3661600
2006-07-28	16.30	16.31	16.09	16.15	2942600
2006-07-31	16.09	16.26	15.99	16.15	3727600
2006-08-01	16.09	16.21	15.87	16.19	3711400
2006-08-02	16.17	16.55	16.15	16.48	4364600
2006-08-03	16.48	16.88	16.33	16.81	4357600
2006-08-04	17.01	17.14	16.76	16.87	3593200
2006-08-07	16.78	16.87	16.57	16.83	2277600
2006-08-08	16.79	16.85	16.59	16.61	2546000
2006-08-09	16.72	16.79	16.38	16.41	3813800
2006-08-10	16.41	16.77	16.33	16.73	3842000
2006-08-11	16.67	16.73	16.52	16.56	2792800
2006-08-14	16.72	16.89	16.70	16.77	2519800
2006-08-15	16.87	17.18	16.85	17.17	2448800
2006-08-16	17.17	17.46	17.01	17.42	4658800
2006-08-17	17.42	17.73	17.18	17.68	3498000
2006-08-18	17.68	17.69	17.49	17.62	2102400
2006-08-21	17.62	17.62	17.35	17.46	1319200
2006-08-22	17.40	17.54	17.33	17.36	2623400
2006-08-23	17.40	17.52	17.08	17.22	2993000
2006-08-24	17.24	17.25	17.06	17.10	2514000
2006-08-25	17.10	17.17	16.93	17.05	1964600
2006-08-28	17.01	17.36	16.98	17.27	1376800
2006-08-29	17.25	17.68	17.25	17.68	2480800
2006-08-30	17.65	17.73	17.54	17.55	1932400
2006-08-31	17.55	17.64	17.51	17.54	1000200
2006-09-01	17.62	17.86	17.62	17.72	1460600
2006-09-05	17.72	17.89	17.66	17.87	1731000
2006-09-06	17.71	17.84	17.49	17.59	2392000
2006-09-07	17.56	17.56	17.35	17.47	1811000
2006-09-08	17.49	17.83	17.40	17.82	2639400
2006-09-11	17.82	18.37	17.80	18.37	3275800
2006-09-12	18.30	18.86	18.30	18.72	5008200
2006-09-13	18.66	18.90	18.59	18.86	2457400
2006-09-14	18.78	19.14	18.65	19.01	3510800
2006-09-15	19.23	19.24	18.85	18.98	3664600
2006-09-18	18.82	19.15	18.71	18.77	2184400
2006-09-19	18.75	18.87	18.55	18.84	3958400
2006-09-20	18.93	19.13	18.85	18.96	2281400
2006-09-21	18.91	19.11	18.77	18.86	2283800
2006-09-22	18.86	18.90	18.64	18.84	1169000
2006-09-25	18.89	19.02	18.62	18.93	1805400
2006-09-26	18.86	19.16	18.80	19.16	2270000
2006-09-27	19.02	19.31	18.95	19.02	3149400
2006-09-28	19.05	19.13	18.75	18.89	2118600
2006-09-29	18.84	18.98	18.67	18.68	2254800
2006-10-02	18.57	19.04	18.55	18.79	2470200
2006-10-03	18.79	19.11	18.76	19.00	1984200
2006-10-04	19.00	19.53	18.99	19.53	2907600
2006-10-05	19.47	19.63	19.34	19.47	2139800
2006-10-06	19.34	19.50	19.27	19.38	1997200
2006-10-09	19.23	19.49	19.13	19.37	1904200
2006-10-10	19.38	19.72	19.22	19.70	2918800
2006-10-11	19.69	19.76	19.51	19.58	4063000
2006-10-12	19.96	21.43	19.96	21.20	19281200
2006-10-13	20.79	21.06	20.69	20.82	7256200
2006-10-16	20.76	20.87	20.53	20.78	2993800
2006-10-17	20.65	20.92	20.54	20.80	2337400
2006-10-18	20.88	21.08	20.70	20.84	2641200
2006-10-19	20.84	20.88	20.59	20.74	2054400
2006-10-20	20.74	20.88	20.63	20.83	3058200
2006-10-23	20.72	21.84	20.72	21.61	8014400
2006-10-24	21.90	22.19	21.54	21.78	7055000
2006-10-25	21.78	21.91	21.46	21.53	2723600
2006-10-26	21.46	21.68	21.34	21.63	2459600
2006-10-27	21.39	21.43	21.12	21.16	4307200
2006-10-30	21.17	21.59	21.15	21.57	1914000
2006-10-31	21.64	21.71	21.22	21.34	2999000
2006-11-01	21.47	21.53	21.29	21.35	3162800
2006-11-02	21.35	21.35	21.14	21.30	2606400
2006-11-03	21.37	21.44	20.73	20.82	2938000
2006-11-06	20.99	21.42	20.97	21.19	2145600
2006-11-07	21.19	21.35	21.14	21.31	1743400
2006-11-08	21.31	21.38	21.03	21.24	2297000
2006-11-09	21.30	21.34	21.06	21.30	3050600
2006-11-10	21.31	21.80	21.28	21.80	3699800
2006-11-13	21.89	21.97	21.75	21.82	2622600
2006-11-14	21.91	22.29	21.78	22.21	3086000
2006-11-15	22.28	22.64	22.25	22.29	3010200
2006-11-16	22.41	22.63	22.31	22.55	2682000
2006-11-17	22.48	22.51	22.14	22.25	3315600
2006-11-20	22.28	22.57	22.09	22.52	2381200
2006-11-21	22.49	22.61	22.30	22.51	2346200
2006-11-22	22.54	22.85	22.47	22.78	2399800
2006-11-24	22.74	22.80	22.61	22.65	777400
2006-11-27	22.64	22.65	21.82	21.85	4262600
2006-11-28	21.76	22.23	21.70	22.18	3893400
2006-11-29	22.12	22.42	22.05	22.10	3281000
2006-11-30	22.10	22.11	21.82	21.96	2760600
2006-12-01	22.09	22.22	21.75	21.87	2671200
2006-12-04	21.92	22.25	21.80	22.11	3127200
2006-12-05	22.02	22.78	21.84	22.70	7271200
2006-12-06	22.62	22.63	22.25	22.35	3413200
2006-12-07	21.98	22.30	21.75	21.92	5536600
2006-12-08	21.57	21.75	21.01	21.43	10510000
2006-12-11	21.43	21.86	21.23	21.35	6291000
2006-12-12	21.22	21.23	20.75	20.81	5395000
2006-12-13	20.92	21.10	20.75	21.03	3272000
2006-12-14	21.03	21.19	20.93	21.12	4141000
2006-12-15	21.24	21.27	21.01	21.06	4080600
2006-12-18	21.06	21.17	20.94	20.99	2452200
2006-12-19	20.94	21.20	20.81	21.15	3052600
2006-12-20	21.19	21.33	21.10	21.19	2989200
2006-12-21	21.19	21.28	21.00	21.01	2368000
2006-12-22	21.10	21.27	20.95	21.09	3199000
2006-12-26	20.99	21.15	20.98	21.08	1148800
2006-12-27	21.17	21.26	20.89	21.24	2545800
2006-12-28	21.28	21.42	21.17	21.21	1287600
2006-12-29	21.17	21.30	21.05	21.10	1178800
2007-01-03	21.08	21.35	20.94	21.12	2359600
2007-01-04	21.06	21.16	20.87	21.06	1701000
2007-01-05	21.06	21.12	20.87	20.88	1629000
2007-01-08	20.79	20.95	20.60	20.83	2815800
2007-01-09	20.83	20.96	20.68	20.91	3857800
2007-01-10	21.20	21.20	20.73	21.11	2651600
2007-01-11	21.21	21.57	21.21	21.53	2364600
2007-01-12	21.53	21.53	21.38	21.48	2800000
2007-01-16	21.51	21.66	21.48	21.61	2882800
2007-01-17	21.53	21.67	21.37	21.48	2943400
2007-01-18	21.47	21.53	21.17	21.21	3428400
2007-01-19	21.24	21.34	21.16	21.17	3835800
2007-01-22	21.17	21.25	21.06	21.18	2020400
2007-01-23	21.20	21.40	21.14	21.24	1535600
2007-01-24	21.24	21.39	21.17	21.33	1531000
2007-01-25	21.29	21.34	21.14	21.24	3434800
2007-01-26	21.17	21.29	21.00	21.26	2245200
2007-01-29	21.25	21.25	21.08	21.13	3221400
2007-01-30	21.22	21.24	21.11	21.19	1807600
2007-01-31	21.13	21.58	21.12	21.53	2187800
2007-02-01	21.57	21.76	21.35	21.37	2629800
2007-02-02	21.49	21.62	21.34	21.41	1889400
2007-02-05	21.38	21.60	21.27	21.38	1751800
2007-02-06	21.40	21.77	21.38	21.72	2159600
2007-02-07	21.71	21.91	21.62	21.85	2053800
2007-02-08	21.89	21.89	21.69	21.81	2460200
2007-02-09	21.81	21.99	21.57	21.71	2297400
2007-02-12	21.63	21.87	21.47	21.81	3131806
2007-02-13	21.67	21.84	20.99	21.44	7474906
2007-02-14	21.44	21.56	21.35	21.54	2746698
2007-02-15	21.53	21.78	21.53	21.67	2212600
2007-02-16	21.59	21.71	21.55	21.63	1856400
2007-02-20	21.70	22.28	21.63	22.27	3345000
2007-02-21	22.19	22.33	22.07	22.11	3550200
2007-02-22	22.05	22.09	21.79	21.91	2040200
2007-02-23	21.70	21.89	21.57	21.71	4331200
2007-02-26	21.71	21.71	21.22	21.25	4513450
2007-02-27	21.03	21.08	20.26	20.54	4905800
2007-02-28	20.53	20.92	20.43	20.79	3839400
2007-03-01	20.33	20.74	19.74	20.50	5219996
2007-03-02	20.50	20.54	20.26	20.28	2609000
2007-03-05	20.21	20.44	19.86	19.87	2997600
2007-03-06	20.26	20.50	20.01	20.43	4177600
2007-03-07	20.27	20.61	20.18	20.47	4808000
2007-03-08	20.58	20.81	20.56	20.69	3347400
2007-03-09	20.78	20.81	20.61	20.71	2122600
2007-03-12	20.71	20.83	20.55	20.81	2481400
2007-03-13	20.67	20.83	20.54	20.58	4182800
2007-03-14	20.63	20.81	20.50	20.67	4463000
2007-03-15	20.67	20.95	20.55	20.91	3390850
2007-03-16	20.91	21.03	20.67	20.72	3114200
2007-03-19	20.81	21.06	20.76	21.06	2384800
2007-03-20	21.03	21.19	21.01	21.04	1956200
2007-03-21	21.04	21.37	20.91	21.33	1737400
2007-03-22	21.35	21.37	21.17	21.21	2089400
2007-03-23	21.24	21.37	21.17	21.33	1604000
2007-03-26	21.28	21.28	20.89	21.11	2290108
2007-03-27	21.05	21.12	20.85	20.94	1401000
2007-03-28	21.01	21.01	20.65	20.83	1828800
2007-03-29	20.96	21.06	20.66	20.70	2621752
2007-03-30	20.70	21.00	20.66	20.73	3132462
2007-04-02	20.64	20.95	20.60	20.89	2604400
2007-04-03	20.92	21.20	20.92	21.08	2145400
2007-04-04	21.01	21.13	20.93	20.98	1329394
2007-04-05	20.92	21.16	20.84	21.11	1245788
2007-04-09	21.13	21.27	21.11	21.18	2025514
2007-04-10	21.14	21.44	21.08	21.43	3251000
2007-04-11	21.43	21.52	21.10	21.14	2729200
2007-04-12	21.06	21.28	20.89	21.24	2117600
2007-04-13	21.34	21.40	21.22	21.40	1884200
2007-04-16	21.41	22.04	21.41	21.91	2975550
2007-04-17	21.91	21.98	21.76	21.88	1948800
2007-04-18	21.75	21.97	21.64	21.94	2777444
2007-04-19	21.92	21.96	21.74	21.77	1726600
2007-04-20	21.89	21.95	21.78	21.91	2542586
2007-04-23	21.86	22.01	21.80	21.88	1305302
2007-04-24	21.87	22.01	21.60	21.95	2767042
2007-04-25	22.05	22.25	22.00	22.25	2500188
2007-04-26	22.35	22.73	22.28	22.39	3328486
2007-04-27	22.37	22.69	22.29	22.55	2109600
2007-04-30	22.48	22.53	22.03	22.20	2618640
2007-05-01	22.07	22.66	22.07	22.65	3386600
2007-05-02	23.05	24.76	23.05	23.94	8528740
2007-05-03	23.76	23.88	23.52	23.72	6865800
2007-05-04	23.91	24.13	23.80	24.05	3687400
2007-05-07	24.12	24.30	23.83	23.94	2567400
2007-05-08	23.93	24.11	23.88	23.99	2704000
2007-05-09	24.01	24.08	23.87	24.03	2387600
2007-05-10	24.02	24.08	23.74	23.80	2283800
2007-05-11	23.80	23.94	23.70	23.93	1590000
2007-05-14	23.87	24.02	23.72	23.72	1695200
2007-05-15	23.72	24.03	23.50	23.55	2695782
2007-05-16	23.72	23.87	23.63	23.76	1444400
2007-05-17	24.00	24.02	23.63	23.81	2934200
2007-05-18	23.79	24.08	23.68	24.00	2737868
2007-05-21	24.00	24.15	23.87	24.10	1905800
2007-05-22	24.10	24.41	24.08	24.30	2779200
2007-05-23	24.31	24.36	24.01	24.05	1671300
2007-05-24	24.24	24.55	24.02	24.05	3343422
2007-05-25	24.13	24.23	24.01	24.15	1428000
2007-05-29	24.27	24.31	23.87	24.19	2222400
2007-05-30	24.08	24.17	23.88	24.12	2035800
2007-05-31	24.29	24.35	24.11	24.30	2153140
2007-06-01	24.33	24.57	24.25	24.49	1942600
2007-06-04	24.36	24.72	24.30	24.67	1818298
2007-06-05	24.67	24.70	24.35	24.50	2633210
2007-06-06	24.37	24.41	24.22	24.33	2280000
2007-06-07	24.03	24.40	23.74	23.76	3858786
2007-06-08	23.76	24.12	23.72	24.12	3402378
2007-06-11	24.12	24.38	24.01	24.31	2469000
2007-06-12	24.17	24.25	23.89	23.98	2194200
2007-06-13	24.02	24.35	24.00	24.31	2319000
2007-06-14	24.31	24.38	24.19	24.33	2451000
2007-06-15	24.66	24.66	24.40	24.48	2759800
2007-06-18	24.47	24.47	24.03	24.14	2966600
2007-06-19	24.18	24.36	23.99	24.31	2461000
2007-06-20	24.31	24.31	23.86	23.91	4797394
2007-06-21	23.82	23.84	23.34	23.49	3063600
2007-06-22	23.47	23.53	23.21	23.26	3726200
2007-06-25	23.27	23.45	23.08	23.18	1983400
2007-06-26	23.29	23.44	23.14	23.17	2330000
2007-06-27	22.98	23.29	22.66	23.23	2138142
2007-06-28	23.25	23.72	23.07	23.38	2653100
2007-06-29	23.55	23.76	23.44	23.48	2671100
2007-07-02	23.59	23.98	23.59	23.93	2955600
2007-07-03	24.26	24.37	24.11	24.24	1845600
2007-07-05	24.16	24.42	24.14	24.24	2404000
2007-07-06	24.29	24.59	24.24	24.44	1857000
2007-07-09	24.51	24.62	24.19	24.26	2381400
2007-07-10	24.22	24.40	23.65	23.65	3951000
2007-07-11	24.25	25.05	24.12	24.69	9125352
2007-07-12	24.47	24.78	24.12	24.56	6108249
2007-07-13	24.62	24.83	24.49	24.75	2860000
2007-07-16	24.99	24.99	24.16	24.46	3553500
2007-07-17	24.40	24.69	24.39	24.40	1806800
2007-07-18	24.34	24.61	24.15	24.58	3147000
2007-07-19	24.62	24.84	24.35	24.61	2688000
2007-07-20	24.54	24.91	24.35	24.49	4046700
2007-07-23	24.67	25.15	24.61	24.97	3692804
2007-07-24	24.33	25.00	24.26	24.31	2585364
2007-07-25	24.49	24.54	23.81	24.08	3426776
2007-07-26	23.88	23.89	22.76	23.07	4282737
2007-07-27	23.20	23.63	22.79	22.81	3300300
2007-07-30	22.86	23.24	22.79	23.19	4041500
2007-07-31	23.99	23.99	22.96	22.99	2634142
2007-08-01	22.37	23.21	22.37	22.69	3591930
2007-08-02	22.13	23.07	22.13	22.94	3596733
2007-08-03	23.00	23.09	22.45	22.46	2459361
2007-08-06	22.51	23.02	22.23	23.02	2452116
2007-08-07	23.58	23.58	22.34	22.91	3197289
2007-08-08	22.91	23.34	22.47	22.83	3242815
2007-08-09	21.91	23.06	21.24	21.60	5192300
2007-08-10	22.16	22.67	20.86	22.38	3918400
2007-08-13	22.48	22.69	21.94	22.05	2515000
2007-08-14	21.97	22.15	21.72	22.04	2514000
2007-08-15	21.94	22.23	21.20	21.30	2513800
2007-08-16	20.45	21.80	20.36	21.71	4664400
2007-08-17	22.25	22.61	21.17	22.14	4615600
2007-08-20	22.62	22.86	22.18	22.42	1993400
2007-08-21	22.40	22.77	22.33	22.69	1895500
2007-08-22	23.12	23.17	22.76	23.10	1661200
2007-08-23	23.30	23.36	22.89	23.12	1614900
2007-08-24	23.20	23.76	23.15	23.75	1738400
2007-08-27	23.73	23.93	23.47	23.48	1668500
2007-08-28	23.33	23.52	23.09	23.16	2406700
2007-08-29	23.37	23.37	22.64	23.21	2893800
2007-08-30	22.72	23.40	22.72	23.22	1890900
2007-08-31	23.40	23.68	23.28	23.48	1518100
2007-09-04	23.45	23.58	23.15	23.46	1931100
2007-09-05	23.22	23.58	23.08	23.48	1954300
2007-09-06	23.44	23.67	23.32	23.35	2155900
2007-09-07	23.09	23.18	22.69	22.76	2307200
2007-09-10	22.86	23.02	22.43	22.60	1691900
2007-09-11	22.74	23.00	22.66	22.88	2033875
2007-09-12	22.85	22.87	22.51	22.57	1633800
2007-09-13	22.69	23.25	22.68	23.03	3493700
2007-09-14	22.92	23.37	22.83	23.32	1807300
2007-09-17	23.31	23.45	23.14	23.27	1518500
2007-09-18	23.36	24.20	23.25	24.00	2538000
2007-09-19	24.17	24.81	24.17	24.58	3023000
2007-09-20	24.52	24.62	24.40	24.42	1595700
2007-09-21	24.85	25.11	24.42	24.60	3544946
2007-09-24	24.54	24.83	24.34	24.49	2009100
2007-09-25	24.41	24.44	23.91	23.92	3072200
2007-09-26	24.08	24.11	23.93	23.98	3107900
2007-09-27	24.11	24.23	24.02	24.18	1514800
2007-09-28	24.21	24.47	24.06	24.28	1715900
2007-10-01	24.41	24.85	24.15	24.72	2177500
2007-10-02	24.77	24.82	24.55	24.59	1838700
2007-10-03	24.51	24.80	24.39	24.52	2200100
2007-10-04	24.54	24.58	24.04	24.20	1733200
2007-10-05	24.39	24.90	24.22	24.65	2315100
2007-10-08	24.90	26.18	24.80	26.04	10843100
2007-10-09	27.52	27.52	26.92	27.35	14930400
2007-10-10	26.73	27.49	26.63	27.35	9545400
2007-10-11	27.35	27.52	26.64	26.70	4840500
2007-10-12	26.85	27.01	26.60	26.73	2836700
2007-10-15	26.86	27.07	26.38	26.49	2792600
2007-10-16	26.48	27.03	26.45	26.78	3111500
2007-10-17	27.09	27.21	26.78	26.93	4467000
2007-10-18	26.93	27.10	26.71	27.08	3535700
2007-10-19	26.95	27.27	26.85	26.89	4448100
2007-10-22	26.59	27.02	26.47	26.91	2648045
2007-10-23	27.06	27.20	26.69	26.97	2044600
2007-10-24	26.79	27.34	26.63	27.24	2938500
2007-10-25	27.20	28.09	27.19	28.04	4282600
2007-10-26	28.01	28.25	27.84	28.08	2822234
2007-10-29	28.27	28.28	27.92	28.07	2671600
2007-10-30	28.07	29.14	28.07	28.90	4636000
2007-10-31	29.07	29.07	28.63	28.90	3703300
2007-11-01	28.81	28.90	27.97	28.05	4707250
2007-11-02	27.63	28.07	27.27	28.04	5732200
2007-11-05	27.99	28.02	27.36	27.64	4780244
2007-11-06	27.87	27.90	27.53	27.90	3188940
2007-11-07	27.45	27.82	27.19	27.19	4624118
2007-11-08	27.10	27.74	27.10	27.62	2726060
2007-11-09	28.07	28.07	26.98	27.11	4909330
2007-11-12	27.66	27.66	27.00	27.06	3089423
2007-11-13	27.23	27.44	26.99	27.41	3332773
2007-11-14	27.62	28.14	26.96	27.10	2797075
2007-11-15	26.93	27.44	26.91	27.13	2572421
2007-11-16	27.36	27.44	26.95	27.32	3383721
2007-11-19	27.21	27.29	26.89	27.13	2467032
2007-11-20	27.23	27.34	26.73	27.18	2575102
2007-11-21	27.01	27.07	26.64	26.70	2164159
2007-11-23	26.91	27.10	26.72	27.02	1108206
2007-11-26	27.08	27.08	26.41	26.48	2788799
2007-11-27	26.62	26.63	26.13	26.45	3763485
2007-11-28	26.41	26.80	26.30	26.69	5586522
2007-11-29	26.66	26.80	26.37	26.70	2516664
2007-11-30	26.96	27.17	26.61	26.66	3843812
2007-12-03	26.60	26.90	26.35	26.46	3815087
2007-12-04	26.35	26.84	26.35	26.53	3741235
2007-12-05	26.83	26.84	26.44	26.66	3567492
2007-12-06	26.65	28.10	26.59	28.02	4144504
2007-12-07	28.08	28.61	27.97	28.33	3375852
2007-12-10	28.47	28.53	28.18	28.29	4319850
2007-12-11	28.31	28.50	27.90	27.90	4250211
2007-12-12	28.46	28.69	27.87	28.15	4000711
2007-12-13	28.07	28.41	27.87	28.27	4606477
2007-12-14	27.89	28.30	27.50	27.55	3693864
2007-12-17	27.49	27.54	26.91	26.91	2785096
2007-12-18	27.16	27.64	26.91	27.45	3315420
2007-12-19	27.20	27.37	26.89	27.22	2838065
2007-12-20	27.46	27.51	26.57	26.80	3432029
2007-12-21	27.10	27.68	26.91	27.61	3817809
2007-12-24	27.84	28.05	27.53	27.74	845575
2007-12-26	27.81	27.87	27.51	27.78	1409030
2007-12-27	27.81	27.81	27.23	27.24	1895167
2007-12-28	27.43	27.79	27.37	27.66	1456046
2007-12-31	27.62	27.75	27.25	27.46	1391119
2008-01-02	27.50	27.54	27.03	27.19	2970700
2008-01-03	27.32	27.43	26.65	26.80	2765534
2008-01-04	26.63	26.65	25.97	26.42	4354122
2008-01-07	26.42	27.22	26.42	27.04	4576904
2008-01-08	27.12	27.36	26.23	26.35	3798400
2008-01-09	26.30	27.39	26.30	27.39	4622704
2008-01-10	27.22	28.06	27.08	27.99	4074742
2008-01-11	27.68	27.77	26.03	26.08	9658118
2008-01-14	26.52	26.63	25.23	26.43	5663343
2008-01-15	26.06	26.09	24.89	24.89	7601718
2008-01-16	24.72	25.30	24.37	24.44	7025427
2008-01-17	24.47	25.00	23.85	24.02	6554858
2008-01-18	24.19	24.66	23.68	23.96	5761294
2008-01-22	22.25	24.19	22.24	23.73	6670571
2008-01-23	23.53	25.91	22.98	25.71	7647458
2008-01-24	25.84	27.00	25.67	26.77	7053986
2008-01-25	27.08	27.08	25.90	26.01	6493717
2008-01-28	24.93	25.83	24.93	25.58	8107106
2008-01-29	25.80	26.01	25.41	25.71	5226283
2008-01-30	25.65	25.84	24.94	24.97	6843159
2008-01-31	24.26	24.89	23.22	24.52	13698748
2008-02-01	24.55	25.36	24.33	25.29	8180581
2008-02-04	25.54	25.94	25.37	25.70	7780928
2008-02-05	25.02	25.80	24.52	24.95	10869671
2008-02-06	25.07	25.31	24.42	24.53	6490241
2008-02-07	24.34	24.94	24.06	24.66	5739936
2008-02-08	24.56	24.87	24.32	24.51	3614700
2008-02-11	24.64	24.76	24.28	24.70	3541508
2008-02-12	24.90	25.48	24.74	25.02	3520691
2008-02-13	25.31	25.69	25.13	25.63	4229039
2008-02-14	25.69	25.69	24.89	25.01	2711258
2008-02-15	24.96	25.34	24.83	25.30	3130273
2008-02-19	25.58	25.69	24.92	25.14	3054367
2008-02-20	24.97	25.20	24.83	25.08	3970672
2008-02-21	25.13	25.31	24.64	24.80	3604251
2008-02-22	24.85	25.08	24.42	25.01	2814581
2008-02-25	25.53	26.14	25.14	26.07	4737816
2008-02-26	26.02	26.63	25.89	26.39	3989125
2008-02-27	26.27	26.65	25.89	25.99	3517858
2008-02-28	26.19	26.19	25.32	25.33	2697542
2008-02-29	25.12	25.20	24.65	24.72	4160487
2008-03-03	24.64	24.90	24.19	24.85	5397343
2008-03-04	24.67	25.21	24.54	25.13	6459013
2008-03-05	25.41	25.99	25.24	25.98	5797954
2008-03-06	25.80	25.91	25.41	25.73	4828672
2008-03-07	25.56	25.65	24.97	25.21	4570410
2008-03-10	25.47	25.84	25.13	25.25	3645397
2008-03-11	25.60	26.04	25.10	26.00	4880069
2008-03-12	26.07	26.66	26.00	26.02	4705186
2008-03-13	25.71	26.48	25.37	26.35	4675904
2008-03-14	26.55	26.55	25.34	25.86	3756023
2008-03-17	25.20	26.46	25.13	26.16	3709073
2008-03-18	26.37	27.06	26.22	27.05	4802792
2008-03-19	27.13	27.13	25.97	25.98	3260062
2008-03-20	26.11	27.00	25.98	26.84	7448399
2008-03-24	26.91	27.40	26.88	27.21	2683257
2008-03-25	27.27	27.57	26.96	27.41	2728227
2008-03-26	27.32	27.38	26.95	27.21	2803429
2008-03-27	27.59	27.59	26.83	26.86	2898999
2008-03-28	27.13	27.13	26.33	26.45	2269016
2008-03-31	26.48	26.83	26.21	26.70	2381592
2008-04-01	26.71	27.77	26.71	27.74	2512211
2008-04-02	27.64	28.28	27.50	27.98	3477270
2008-04-03	27.81	27.95	27.34	27.68	3302793
2008-04-04	27.76	28.02	27.42	27.90	2137273
2008-04-07	28.04	28.04	27.48	27.80	2085851
2008-04-08	27.66	27.72	27.41	27.66	3024118
2008-04-09	27.66	27.81	26.85	26.97	2294554
2008-04-10	27.02	27.29	26.78	27.11	2428366
2008-04-11	26.85	27.18	26.75	26.89	2054313
2008-04-14	26.91	27.27	26.73	26.97	3006525
2008-04-15	27.19	27.40	26.80	27.31	2245774
2008-04-16	27.40	27.60	27.21	27.55	2751779
2008-04-17	27.52	27.80	27.20	27.76	2163447
2008-04-18	27.90	28.72	27.89	28.51	3019475
2008-04-21	28.41	28.41	27.85	28.04	2641328
2008-04-22	27.99	28.02	27.32	27.62	2982108
2008-04-23	28.17	29.37	27.66	28.92	6409945
2008-04-24	28.91	29.55	28.67	29.17	5240651
2008-04-25	29.26	29.50	28.96	29.46	3698119
2008-04-28	29.51	29.51	29.15	29.24	3693786
2008-04-29	29.27	29.49	29.18	29.34	3014702
2008-04-30	29.62	29.95	29.14	29.19	5034025
2008-05-01	28.71	29.55	28.56	29.27	3942203
2008-05-02	29.50	29.55	28.96	29.07	3044383
2008-05-05	29.27	29.27	28.74	29.02	2736785
2008-05-06	29.63	29.63	28.91	29.12	2645602
2008-05-07	29.17	29.23	28.50	28.56	3142039
2008-05-08	28.71	28.78	28.32	28.73	3219799
2008-05-09	28.66	29.01	28.41	28.52	1918417
2008-05-12	28.53	29.21	28.53	29.14	2683328
2008-05-13	29.15	29.47	29.09	29.38	3749416
2008-05-14	29.57	29.60	29.29	29.35	3561362
2008-05-15	29.41	29.75	29.21	29.67	3345990
2008-05-16	29.85	29.85	29.11	29.30	1881668
2008-05-19	29.37	29.65	29.18	29.27	2404109
2008-05-20	29.10	29.12	28.43	28.51	3586526
2008-05-21	28.61	28.63	27.61	27.63	4173491
2008-05-22	27.65	28.39	27.65	28.05	2318616
2008-05-23	27.97	27.97	27.34	27.62	2468936
2008-05-27	27.52	28.22	27.48	27.96	2179511
2008-05-28	28.11	28.52	28.10	28.30	2302621
2008-05-29	28.38	28.79	28.33	28.77	1974635
2008-05-30	28.81	28.81	28.27	28.49	3261636
2008-06-02	28.33	28.38	27.73	27.92	2223452
2008-06-03	28.05	28.42	27.80	28.17	3724720
2008-06-04	28.15	28.38	27.85	27.98	2307382
2008-06-05	28.06	28.46	28.01	28.33	2159615
2008-06-06	28.32	28.32	27.09	27.19	3990629
2008-06-09	27.42	28.05	27.05	27.29	3576009
2008-06-10	27.20	27.34	26.85	27.10	4432182
2008-06-11	27.00	27.00	26.37	26.47	4423114
2008-06-12	26.49	26.99	26.42	26.63	2812727
2008-06-13	26.77	27.27	26.64	27.18	2545657
2008-06-16	26.98	27.37	26.83	27.08	2450401
2008-06-17	27.28	27.31	26.82	26.83	2047258
2008-06-18	26.72	27.01	26.47	26.47	3010665
2008-06-19	26.43	26.98	26.22	26.79	3034883
2008-06-20	26.54	26.73	26.07	26.22	3212467
2008-06-23	26.28	26.53	25.93	25.97	5061704
2008-06-24	25.91	26.28	25.69	25.87	5930282
2008-06-25	25.96	26.44	25.85	26.04	5729826
2008-06-26	25.71	25.75	25.18	25.21	5387063
2008-06-27	25.28	25.46	24.74	25.13	6794019
2008-06-30	25.15	25.56	24.92	25.18	4526757
2008-07-01	24.95	25.46	24.76	25.43	6473647
2008-07-02	25.62	25.71	25.20	25.23	4759315
2008-07-03	25.38	25.62	25.20	25.41	1984277
2008-07-07	25.47	25.79	25.23	25.52	4109226
2008-07-08	25.37	26.01	25.37	25.97	3865364
2008-07-09	25.94	25.99	25.35	25.40	3127901
2008-07-10	25.45	25.63	24.99	25.03	5054472
2008-07-11	24.76	25.95	24.63	25.61	5473321
2008-07-14	25.86	26.01	25.36	25.63	4183563
2008-07-15	25.38	25.75	24.86	25.45	5303534
2008-07-16	25.36	26.27	25.20	26.17	5555551
2008-07-17	25.04	25.15	23.68	24.44	13154499
2008-07-18	24.95	25.45	24.63	25.23	7289048
2008-07-21	25.33	25.66	24.60	25.13	5073066
2008-07-22	25.07	25.74	24.86	25.66	5052165
2008-07-23	25.64	26.19	25.27	25.80	2880221
2008-07-24	25.76	25.78	24.54	24.67	5474842
2008-07-25	24.82	25.16	24.40	24.52	3655689
2008-07-28	24.52	24.64	24.03	24.24	4766444
2008-07-29	24.39	25.20	24.16	25.00	3095895
2008-07-30	25.18	25.78	25.18	25.66	2608657
2008-07-31	25.69	26.19	25.13	25.71	3919885
2008-08-01	25.89	26.01	25.27	25.37	2276406
2008-08-04	25.49	25.82	25.26	25.72	2102744
2008-08-05	25.84	27.34	25.83	27.32	4252424
2008-08-06	27.27	27.31	26.66	26.92	2859517
2008-08-07	26.75	26.75	25.86	25.94	4365746
2008-08-08	25.91	27.54	25.91	27.43	3748152
2008-08-11	27.43	28.10	27.13	27.76	2326899
2008-08-12	27.53	27.67	27.15	27.29	2385905
2008-08-13	27.21	27.26	26.24	26.47	3284856
2008-08-14	26.20	27.04	25.84	26.83	3264149
2008-08-15	26.23	27.27	26.23	26.84	1941383
2008-08-18	26.97	26.99	25.97	26.12	2288406
2008-08-19	26.02	26.12	25.59	25.71	1735695
2008-08-20	25.76	25.92	25.24	25.51	1886118
2008-08-21	25.18	25.63	25.13	25.53	2529485
2008-08-22	25.63	26.24	25.63	26.10	1844924
2008-08-25	25.84	25.96	25.48	25.54	1646678
2008-08-26	24.76	25.66	24.61	25.56	3735715
2008-08-27	25.65	25.65	25.12	25.31	1740556
2008-08-28	25.41	26.30	25.28	26.27	2457332
2008-08-29	26.02	26.30	25.59	25.61	2011270
2008-09-02	25.83	26.96	25.83	26.92	4820031
2008-09-03	26.93	27.13	26.69	26.96	5004368
2008-09-04	26.84	26.87	26.21	26.28	2833389
2008-09-05	26.13	26.60	25.85	26.52	3206054
2008-09-08	26.84	27.95	26.78	27.92	4739313
2008-09-09	27.94	28.15	27.27	27.28	3882618
2008-09-10	27.32	27.69	27.02	27.29	3095608
2008-09-11	27.03	28.09	26.73	28.06	3985584
2008-09-12	27.71	27.71	27.18	27.31	4649584
2008-09-15	26.65	27.97	26.48	27.21	3335168
2008-09-16	26.46	27.92	26.41	27.56	4702755
2008-09-17	27.21	27.63	26.63	26.67	4229431
2008-09-18	26.77	27.99	26.30	27.97	3979867
2008-09-19	28.20	28.89	26.92	28.15	4959997
2008-09-22	27.82	28.06	26.62	26.72	3256594
2008-09-23	26.73	26.85	25.84	25.91	4218674
2008-09-24	25.86	25.90	24.76	24.91	5491273
2008-09-25	25.09	25.25	24.16	24.28	7737959
2008-09-26	23.88	24.49	23.68	24.36	3803543
2008-09-29	24.03	24.31	22.85	23.06	5286295
2008-09-30	23.33	23.79	22.52	23.40	5674020
2008-10-01	23.34	23.84	22.99	23.50	3861313
2008-10-02	23.37	23.60	22.61	22.63	4172802
2008-10-03	22.87	22.99	21.97	22.10	4914779
2008-10-06	20.36	21.39	20.02	20.32	8025264
2008-10-07	20.46	21.39	19.31	19.74	7186762
2008-10-08	19.38	21.03	19.24	19.95	11938413
2008-10-09	20.41	20.77	19.10	19.15	6586882
2008-10-10	17.95	20.47	16.15	19.79	10251453
2008-10-13	20.51	21.50	20.09	20.94	6696018
2008-10-14	21.92	21.95	20.17	20.67	4198138
2008-10-15	20.10	20.36	18.81	18.85	4929003
2008-10-16	18.96	19.92	18.39	19.86	8136582
2008-10-17	19.28	20.56	18.87	19.95	4996710
2008-10-20	20.18	20.91	19.76	20.87	3411926
2008-10-21	20.58	20.85	19.86	19.97	2620524
2008-10-22	19.81	19.89	18.84	19.14	5185782
2008-10-23	19.19	19.62	18.26	19.24	6082402
2008-10-24	17.94	19.14	17.85	18.67	5052480
2008-10-27	18.32	19.43	18.06	18.83	6007921
2008-10-28	19.46	21.02	18.59	20.99	4951138
2008-10-29	20.99	21.31	20.27	20.44	5579659
2008-10-30	21.03	21.52	20.57	21.23	3908189
2008-10-31	21.17	21.24	20.53	20.82	4550728
2008-11-03	20.82	21.36	20.68	21.24	3028170
2008-11-04	21.64	22.06	21.37	21.96	3380960
2008-11-05	21.72	21.83	20.09	20.33	4923640
2008-11-06	20.12	20.64	19.35	19.42	4781760
2008-11-07	19.59	19.70	19.26	19.61	5007700
2008-11-10	20.11	20.81	18.97	19.13	4818198
2008-11-11	18.90	19.03	18.42	18.57	4047805
2008-11-12	18.30	18.54	17.91	18.03	4457460
2008-11-13	18.11	18.71	16.90	18.70	8573095
2008-11-14	18.31	18.85	17.83	17.93	3900530
2008-11-17	17.96	19.01	17.92	18.30	5329620
2008-11-18	18.11	18.65	17.55	18.21	3971300
2008-11-19	18.19	18.64	17.53	17.55	4504194
2008-11-20	17.32	17.65	15.94	15.97	9132006
2008-11-21	16.26	17.47	15.43	17.38	9687204
2008-11-24	17.64	18.61	17.36	18.17	6302298
2008-11-25	18.52	19.08	17.83	18.37	5157681
2008-11-26	18.05	19.28	17.97	19.19	3021883
2008-11-28	19.07	19.34	19.07	19.33	1674403
2008-12-01	18.95	18.99	17.88	17.92	4103504
2008-12-02	18.09	18.26	17.45	18.11	4227067
2008-12-03	17.94	19.51	17.76	19.41	4704379
2008-12-04	19.17	20.25	19.08	19.89	5670820
2008-12-05	19.92	20.91	19.17	20.81	7259832
2008-12-08	21.19	21.39	20.62	20.75	4733406
2008-12-09	20.73	20.73	19.85	20.13	3867953
2008-12-10	20.12	21.52	20.02	21.47	5847847
2008-12-11	21.33	21.53	19.91	20.23	5064957
2008-12-12	19.74	20.23	19.38	19.99	4735376
2008-12-15	20.02	20.41	19.79	20.19	4954909
2008-12-16	20.37	21.53	20.16	21.50	4982375
2008-12-17	21.17	22.23	21.11	21.92	5098015
2008-12-18	21.97	22.30	21.21	21.56	3169702
2008-12-19	21.69	22.19	21.40	21.81	4940676
2008-12-22	21.72	22.03	21.24	21.28	2457518
2008-12-23	21.74	22.53	21.41	21.62	2848347
2008-12-24	21.72	21.95	21.57	21.81	878723
2008-12-26	21.81	22.04	21.49	21.73	936958
2008-12-29	21.79	22.13	21.19	21.47	2385398
2008-12-30	21.75	22.19	21.75	22.18	2764711
2008-12-31	22.23	22.75	22.11	22.61	2912051
2009-01-02	22.84	23.06	22.55	22.97	2596733
2009-01-05	22.98	23.68	22.83	23.59	4798363
2009-01-06	23.58	24.00	23.35	23.55	3568897
2009-01-07	23.17	23.41	22.54	22.71	3844090
2009-01-08	22.48	22.64	22.05	22.60	3664786
2009-01-09	22.59	22.61	21.92	21.97	3375417
2009-01-12	21.88	22.20	21.65	21.90	3635238
2009-01-13	21.90	22.18	21.28	21.45	3482947
2009-01-14	21.07	21.07	20.32	20.60	3802438
2009-01-15	20.54	21.53	20.30	21.21	4013792
2009-01-16	21.47	21.64	20.91	21.47	3158809
2009-01-20	21.36	21.53	20.52	20.57	4293123
2009-01-21	20.91	21.05	20.30	20.90	4110857
2009-01-22	20.86	21.76	20.60	21.30	3927826
2009-01-23	21.17	21.23	20.48	20.87	3510599
2009-01-26	20.92	20.99	19.82	20.54	7418952
2009-01-27	20.65	21.02	20.47	20.90	2893903
2009-01-28	21.30	21.87	21.07	21.69	4367161
2009-01-29	21.48	21.75	21.14	21.21	3682694
2009-01-30	21.26	21.26	20.38	20.54	4505502
2009-02-02	20.25	20.27	19.70	19.79	6769758
2009-02-03	19.86	20.44	19.60	20.29	5724335
2009-02-04	19.81	20.96	19.81	20.17	5393491
2009-02-05	20.12	21.10	19.88	21.02	6214294
2009-02-06	21.01	21.74	20.93	21.59	4646165
2009-02-09	21.62	21.85	21.04	21.74	3383926
2009-02-10	21.49	21.74	20.61	20.74	4195098
2009-02-11	20.90	20.96	20.42	20.79	3149352
2009-02-12	20.17	21.25	20.17	21.16	5062862
2009-02-13	21.09	21.32	20.88	20.91	3278878
2009-02-17	20.14	20.81	19.78	20.55	5120587
2009-02-18	20.73	20.93	20.41	20.77	5111684
2009-02-19	20.86	21.27	20.45	20.55	4011179
2009-02-20	20.21	20.45	19.86	20.19	6082769
2009-02-23	20.52	20.52	19.63	19.70	5894504
2009-02-24	19.83	20.35	19.83	20.17	6871251
2009-02-25	20.02	20.35	19.81	19.90	6881423
2009-02-26	20.07	20.22	19.15	19.16	5207040
2009-02-27	18.76	19.20	18.67	18.86	6620272
2009-03-02	18.46	18.85	17.87	17.91	7053079
2009-03-03	18.24	18.30	17.48	17.66	7146297
2009-03-04	17.96	18.72	17.88	18.45	6048435
2009-03-05	18.01	18.41	17.63	17.69	6385244
2009-03-06	17.73	17.87	17.20	17.58	5719033
2009-03-09	17.25	17.52	16.77	16.84	6176412
2009-03-10	17.18	17.94	16.98	17.90	5817889
2009-03-11	17.98	18.40	17.57	18.23	5539947
2009-03-12	18.23	19.31	17.99	19.18	5567283
2009-03-13	19.24	19.43	18.95	19.36	3820277
2009-03-16	19.49	19.69	19.08	19.13	4239181
2009-03-17	19.10	19.66	19.01	19.65	4116485
2009-03-18	19.56	19.99	19.31	19.82	5957904
2009-03-19	20.07	20.07	19.11	19.46	5022424
2009-03-20	19.56	19.69	18.84	19.10	5114167
2009-03-23	19.46	20.53	19.21	20.52	5075996
2009-03-24	20.31	20.80	20.14	20.26	4393534
2009-03-25	20.31	20.45	19.78	20.40	4275283
2009-03-26	20.62	21.44	20.37	21.43	5336635
2009-03-27	21.20	21.20	20.58	20.66	3893588
2009-03-30	20.28	20.32	19.69	19.85	5649703
2009-03-31	20.09	20.09	19.66	19.72	6371338
2009-04-01	19.50	20.37	19.43	20.31	5138693
2009-04-02	20.68	22.22	20.48	21.55	9325613
2009-04-03	21.47	21.77	21.31	21.77	3930109
2009-04-06	21.35	21.63	21.21	21.42	3196843
2009-04-07	21.12	21.12	20.57	20.65	3095514
2009-04-08	20.78	21.19	20.74	21.19	3498577
2009-04-09	21.63	21.86	21.51	21.73	5189179
2009-04-13	21.78	21.78	21.41	21.52	3863657
2009-04-14	21.39	21.53	21.16	21.17	6290632
2009-04-15	21.53	21.91	21.00	21.72	8067476
2009-04-16	21.90	23.04	21.73	22.84	5937029
2009-04-17	22.94	23.40	22.91	23.02	6505913
2009-04-20	22.89	22.89	22.41	22.48	5039846
2009-04-21	22.28	23.17	22.28	23.09	5193976
2009-04-22	23.53	23.65	22.64	23.03	7850879
2009-04-23	24.24	25.26	24.08	24.77	12167829
2009-04-24	24.86	25.29	24.48	25.02	6925679
2009-04-27	24.19	25.12	24.14	24.78	5589702
2009-04-28	24.07	24.66	24.07	24.26	5351845
2009-04-29	24.36	24.62	24.11	24.29	5233965
2009-04-30	24.56	24.80	23.80	23.93	5239667
2009-05-01	23.96	24.18	23.59	23.75	4477478
2009-05-04	24.03	24.58	23.56	24.44	7375047
2009-05-05	24.25	25.38	24.25	25.27	6349041
2009-05-06	25.48	25.48	24.57	25.37	8178660
2009-05-07	25.48	25.60	24.14	24.36	5958190
2009-05-08	24.62	24.72	23.84	24.34	4564847
2009-05-11	24.07	24.47	23.90	24.19	4187451
2009-05-12	24.36	24.40	23.44	23.64	4562320
2009-05-13	23.32	23.36	22.64	22.69	4399406
2009-05-14	22.76	23.50	22.76	23.09	5342147
2009-05-15	23.08	24.17	23.08	23.80	7447257
2009-05-18	24.07	24.77	23.73	24.74	5199070
2009-05-19	24.76	24.91	24.34	24.67	5671219
2009-05-20	24.81	25.12	24.22	24.34	4620957
2009-05-21	24.01	24.20	23.64	23.83	4571448
2009-05-22	24.07	24.68	23.75	24.29	5676449
2009-05-26	24.40	25.35	24.30	25.08	6787804
2009-05-27	25.12	25.28	24.49	24.56	4587233
2009-05-28	24.49	24.94	23.96	24.46	3436158
2009-05-29	24.62	24.85	24.20	24.85	2899516
2009-06-01	25.11	25.81	25.02	25.76	5201356
2009-06-02	25.86	26.37	25.68	26.15	4381769
2009-06-03	25.90	26.32	25.71	26.30	3733387
2009-06-04	26.24	26.30	25.53	25.70	4741920
2009-06-05	25.99	25.99	25.42	25.66	3607339
2009-06-08	25.45	25.84	25.00	25.65	3280567
2009-06-09	25.69	25.96	25.38	25.56	2341162
2009-06-10	25.69	25.91	24.68	24.95	4286338
2009-06-11	24.95	25.20	24.52	24.54	3540230
2009-06-12	24.46	25.15	24.39	25.13	3777249
2009-06-15	24.92	24.92	24.45	24.79	3675047
2009-06-16	24.92	24.92	24.14	24.30	2885778
2009-06-17	24.30	24.70	24.11	24.41	3624749
2009-06-18	24.49	24.87	24.26	24.44	2458971
2009-06-19	24.67	25.01	24.54	24.75	4741512
2009-06-22	24.52	24.63	23.72	23.96	4654328
2009-06-23	24.02	24.04	23.39	23.46	3758224
2009-06-24	23.99	23.99	23.14	23.37	6376554
2009-06-25	23.30	24.33	23.30	24.14	4756244
2009-06-26	24.02	24.08	23.65	23.85	5769627
2009-06-29	23.95	24.09	23.55	23.91	3533023
2009-06-30	23.96	24.20	23.72	23.93	5044226
2009-07-01	24.93	25.43	24.63	25.13	6301783
2009-07-02	25.02	25.05	24.58	24.58	4747639
2009-07-06	24.47	25.21	24.44	25.01	4494303
2009-07-07	25.21	25.21	24.69	24.76	3702680
2009-07-08	24.85	25.35	24.84	25.27	6281104
2009-07-09	25.35	25.38	24.85	25.12	3542018
2009-07-10	25.01	25.46	24.82	25.10	3518774
2009-07-13	25.32	25.66	24.85	25.60	4518970
2009-07-14	25.81	26.30	25.45	26.00	8348699
2009-07-15	24.69	24.97	24.13	24.44	24315482
2009-07-16	24.43	24.59	23.93	24.15	9840018
2009-07-17	24.14	24.39	23.94	24.12	5131540
2009-07-20	24.19	24.33	24.06	24.19	4008629
2009-07-21	24.21	24.40	23.86	23.96	4811433
2009-07-22	23.88	24.54	23.88	24.17	3789578
2009-07-23	23.98	24.47	23.82	24.19	5627215
2009-07-24	24.06	24.42	23.88	24.33	5789144
2009-07-27	24.21	24.44	24.00	24.44	5404892
2009-07-28	24.27	24.59	24.16	24.39	4798862
2009-07-29	24.30	24.68	24.19	24.36	5842567
2009-07-30	24.97	25.45	24.72	25.33	7247502
2009-07-31	25.37	25.71	25.37	25.45	4677447
2009-08-03	25.71	25.80	25.46	25.65	4934835
2009-08-04	25.56	26.12	25.50	26.01	4751216
2009-08-05	26.10	26.52	25.94	26.24	4478995
2009-08-06	26.14	26.19	25.69	25.87	5090672
2009-08-07	26.12	26.32	25.90	26.24	3169799
2009-08-10	26.10	26.24	25.98	26.22	2290706
2009-08-11	25.59	25.75	24.80	25.21	8073451
2009-08-12	25.15	25.66	25.14	25.26	3068883
2009-08-13	25.28	25.33	24.87	25.19	2847506
2009-08-14	25.22	25.34	24.72	25.08	3212440
2009-08-17	24.68	24.85	24.45	24.76	3892938
2009-08-18	24.89	25.05	24.73	25.02	3588623
2009-08-19	24.77	25.18	24.69	25.07	2532201
2009-08-20	25.08	25.34	25.04	25.32	2922645
2009-08-21	25.53	25.88	25.32	25.85	3196293
2009-08-24	25.85	25.95	25.19	25.23	3221231
2009-08-25	25.46	25.80	25.11	25.24	3830726
2009-08-26	25.27	25.38	24.95	25.14	2873890
2009-08-27	25.12	25.12	24.72	25.05	2644238
2009-08-28	25.11	25.25	24.95	25.06	4363932
2009-08-31	24.85	24.95	24.37	24.58	3810954
2009-09-01	24.57	24.68	24.15	24.20	4440882
2009-09-02	24.12	24.20	23.89	23.94	4604676
2009-09-03	24.07	24.29	23.73	24.09	4259572
2009-09-04	24.16	24.46	23.96	24.43	1936616
2009-09-08	24.63	24.72	24.38	24.54	1904133
2009-09-09	24.31	24.32	23.68	24.11	8415674
2009-09-10	24.11	24.19	23.80	24.06	6238509
2009-09-11	24.06	24.08	23.58	23.97	7302181
2009-09-14	23.77	24.11	23.77	24.01	5227684
2009-09-15	23.96	24.37	23.96	24.13	6396105
2009-09-16	24.19	24.49	24.11	24.41	5386595
2009-09-17	24.36	24.70	24.36	24.54	5736555
2009-09-18	24.72	25.07	24.58	24.93	4907888
2009-09-21	24.43	24.65	24.21	24.26	5867826
2009-09-22	24.32	24.39	24.03	24.06	3108413
2009-09-23	24.06	24.11	23.63	23.63	4162677
2009-09-24	23.74	23.88	23.44	23.78	5069139
2009-09-25	23.73	23.73	23.32	23.32	4965348
2009-09-28	23.38	23.68	23.35	23.55	3966973
2009-09-29	23.55	23.79	23.45	23.53	4059893
2009-09-30	23.42	24.55	23.34	24.23	12297639
2009-10-01	24.19	24.29	23.76	23.78	7948849
2009-10-02	23.54	23.96	23.46	23.79	5749046
2009-10-05	24.09	25.08	24.09	25.01	13084605
2009-10-06	24.96	25.32	24.92	25.02	10463447
2009-10-07	24.97	25.20	24.30	24.67	15640182
2009-10-08	24.77	24.98	24.75	24.77	6193540
2009-10-09	24.72	25.15	24.53	25.12	4952174
2009-10-12	25.23	25.49	25.15	25.36	3873123
2009-10-13	25.33	25.45	24.95	25.06	5881810
2009-10-14	25.16	25.22	24.65	24.98	6336232
2009-10-15	24.87	25.44	24.81	25.38	8925065
2009-10-16	24.93	25.48	24.93	25.30	6495987
2009-10-19	25.25	25.76	25.19	25.71	4110768
2009-10-20	25.70	25.82	25.16	25.20	5018723
2009-10-21	25.24	25.49	24.79	24.80	5687627
2009-10-22	24.95	25.23	24.80	25.12	4522148
2009-10-23	25.22	25.22	24.47	24.61	4495810
2009-10-26	24.67	24.68	24.30	24.40	4577956
2009-10-27	24.47	24.51	24.13	24.34	5138711
2009-10-28	24.29	24.58	24.00	24.04	4392286
2009-10-29	24.19	24.41	24.06	24.21	5619928
2009-10-30	24.24	24.40	23.65	23.65	8186458
2009-11-02	23.87	24.18	23.53	23.77	10198296
2009-11-03	23.61	24.04	23.57	23.73	5583837
2009-11-04	23.84	24.47	23.78	24.25	8416326
2009-11-05	24.44	25.00	24.40	24.97	5488028
2009-11-06	24.99	25.35	24.87	25.28	5569174
2009-11-09	25.38	25.69	25.21	25.69	3665183
2009-11-10	25.76	25.80	25.33	25.53	2977426
2009-11-11	25.69	25.77	25.45	25.65	2374542
2009-11-12	25.57	25.76	25.18	25.31	2944082
2009-11-13	25.09	25.54	25.00	25.33	2557464
2009-11-16	25.23	25.84	25.20	25.77	2795695
2009-11-17	25.69	25.90	25.56	25.88	2995904
2009-11-18	25.92	25.94	25.51	25.77	2709954
2009-11-19	25.63	25.66	25.28	25.58	2646007
2009-11-20	25.48	25.67	25.37	25.64	3323270
2009-11-23	25.98	25.98	25.68	25.74	3110660
2009-11-24	25.71	25.74	25.41	25.53	2993225
2009-11-25	25.62	25.69	25.36	25.63	2063998
2009-11-27	25.16	25.50	25.04	25.41	1440689
2009-11-30	25.46	25.55	25.23	25.31	3173192
2009-12-01	25.53	25.53	25.23	25.33	3865492
2009-12-02	25.38	25.48	25.25	25.35	3291489
2009-12-03	25.44	25.51	25.18	25.21	6062621
2009-12-04	25.05	25.12	23.83	24.42	15261672
2009-12-07	24.29	24.60	24.29	24.47	5064196
2009-12-08	24.14	24.54	24.14	24.48	6984435
2009-12-09	24.44	24.85	24.32	24.80	7544875
2009-12-10	24.94	25.09	24.59	24.62	4575347
2009-12-11	24.75	24.92	24.65	24.73	2341317
2009-12-14	24.94	25.08	24.77	25.00	3505650
2009-12-15	24.92	25.00	24.75	24.82	2588488
2009-12-16	25.05	25.07	24.75	24.82	1896529
2009-12-17	24.67	24.90	24.59	24.65	2473426
2009-12-18	24.71	24.82	24.59	24.77	3836811
2009-12-21	24.91	25.15	24.64	25.12	2852973
2009-12-22	25.13	25.40	24.99	25.16	2210181
2009-12-23	25.28	25.44	25.20	25.41	1893493
2009-12-24	25.44	25.53	25.35	25.39	1028418
2009-12-28	25.49	25.50	25.18	25.23	1795835
2009-12-29	25.30	25.43	25.28	25.28	2045081
2009-12-30	25.28	25.43	25.20	25.27	1355965
2009-12-31	25.26	25.44	25.09	25.10	1286958
2010-01-04	25.20	25.32	25.15	25.18	2129563
2010-01-05	25.20	25.23	24.98	25.10	2371422
2010-01-06	25.08	25.23	24.87	24.92	3004620
2010-01-07	24.81	24.98	24.76	24.91	1763081
2010-01-08	24.90	24.99	24.76	24.92	2712001
2010-01-11	25.03	25.52	24.90	25.35	4164676
2010-01-12	25.48	25.88	25.35	25.83	4769554
2010-01-13	25.71	25.91	25.50	25.76	4053162
2010-01-14	25.77	26.07	25.62	26.04	2982135
2010-01-15	26.03	26.07	25.48	25.60	4540523
2010-01-19	25.58	25.69	25.47	25.58	3559552
2010-01-20	25.40	25.54	25.11	25.23	3354878
2010-01-21	25.28	25.41	24.97	25.10	3889520
2010-01-22	24.90	25.12	24.59	24.61	3951254
2010-01-25	24.76	24.83	24.59	24.60	3681650
2010-01-26	24.47	24.78	24.44	24.64	2502197
2010-01-27	24.64	25.05	24.54	24.98	3594525
2010-01-28	25.11	25.28	24.62	24.64	3770684
2010-01-29	24.78	24.99	24.54	24.55	2942251
2010-02-01	24.72	25.44	24.68	25.42	3914863
2010-02-02	25.42	25.79	25.25	25.71	3342582
2010-02-03	25.49	25.54	25.10	25.36	3680607
2010-02-04	25.03	25.25	23.92	23.97	9977927
2010-02-05	24.03	24.14	23.50	23.67	7488037
2010-02-08	23.78	23.84	23.43	23.48	4953533
2010-02-09	23.61	23.83	23.32	23.73	7718530
2010-02-10	23.68	23.91	23.64	23.80	4203134
2010-02-11	23.78	23.99	23.63	23.96	3731633
2010-02-12	23.70	24.06	23.59	23.94	5830188
2010-02-16	23.97	24.15	23.93	24.11	3795586
2010-02-17	24.20	24.31	24.08	24.16	2774248
2010-02-18	24.16	24.31	24.08	24.16	2933761
2010-02-19	24.06	24.27	24.01	24.25	2951771
2010-02-22	24.26	24.29	24.03	24.17	3180017
2010-02-23	24.16	24.24	23.97	24.10	3043265
2010-02-24	24.21	24.26	24.01	24.19	2870130
2010-02-25	23.96	24.21	23.87	24.19	5097451
2010-02-26	24.21	24.30	24.11	24.20	2519256
2010-03-01	24.24	24.40	24.12	24.31	2826632
2010-03-02	24.43	24.51	24.31	24.46	4869551
2010-03-03	24.52	24.59	24.30	24.38	2780197
2010-03-04	24.47	24.56	24.21	24.41	2961055
2010-03-05	24.49	25.05	24.38	25.02	5539378
2010-03-08	25.19	25.58	25.13	25.41	4934779
2010-03-09	25.97	26.55	25.87	26.27	10656263
2010-03-10	26.33	26.53	26.17	26.47	5120101
2010-03-11	26.40	26.83	26.35	26.77	3677587
2010-03-12	26.91	26.98	26.62	26.89	4919132
2010-03-15	26.80	27.04	26.74	27.04	3185911
2010-03-16	27.06	27.08	26.77	27.01	2864292
2010-03-17	27.01	27.89	26.98	27.73	7070395
2010-03-18	27.66	27.72	27.34	27.38	4898678
2010-03-19	27.48	27.67	27.17	27.23	6181072
2010-03-22	27.12	27.45	27.12	27.38	3066756
2010-03-23	27.51	27.56	27.26	27.45	3375948
2010-03-24	27.47	27.47	27.19	27.21	3703633
2010-03-25	27.41	27.59	27.31	27.31	3482546
2010-03-26	27.39	27.55	27.34	27.46	2362518
2010-03-29	27.62	27.71	27.19	27.40	3621580
2010-03-30	27.39	27.62	27.34	27.54	3237065
2010-03-31	27.43	27.58	27.26	27.51	3273642
2010-04-01	27.62	28.16	27.62	28.13	5066204
2010-04-05	28.32	28.90	28.20	28.74	5697124
2010-04-06	28.70	28.76	28.53	28.56	5999714
2010-04-07	28.59	28.91	28.53	28.81	4739148
2010-04-08	28.79	28.86	28.55	28.76	4072257
2010-04-09	28.86	29.21	28.72	29.21	3933279
2010-04-12	29.36	29.50	29.21	29.27	4994806
2010-04-13	29.35	29.65	29.14	29.54	7129110
2010-04-14	29.52	30.03	29.49	29.91	9066416
2010-04-15	30.35	31.40	30.32	30.70	11341825
2010-04-16	30.50	30.68	30.17	30.64	9199378
2010-04-19	30.64	30.77	30.39	30.63	4433466
2010-04-20	30.79	30.95	30.52	30.93	3913400
2010-04-21	30.93	31.13	30.69	30.94	3024006
2010-04-22	30.85	31.05	30.68	30.99	3980141
2010-04-23	31.05	31.20	30.82	31.18	3214226
2010-04-26	31.24	31.58	31.20	31.53	4491886
2010-04-27	31.46	31.48	30.57	30.70	4519659
2010-04-28	30.79	30.83	30.13	30.39	4844198
2010-04-29	30.52	30.96	30.51	30.69	3615959
2010-04-30	30.75	30.82	30.32	30.44	3957315
2010-05-03	30.59	31.02	30.52	30.91	2755576
2010-05-04	30.72	30.72	29.82	29.91	4016085
2010-05-05	29.49	30.01	29.19	29.68	4175676
2010-05-06	29.46	29.78	26.94	28.76	5534332
2010-05-07	28.56	28.99	27.81	28.43	6960737
2010-05-10	29.42	30.29	29.37	30.20	8078229
2010-05-11	29.88	30.46	29.84	30.01	4349003
2010-05-12	30.28	30.50	29.98	30.44	4263714
2010-05-13	30.41	30.62	29.72	29.75	4546591
2010-05-14	29.52	29.66	28.88	29.12	4428264
2010-05-17	29.13	29.60	28.94	29.52	6519222
2010-05-18	29.96	30.21	29.44	29.50	3652874
2010-05-19	29.35	29.55	28.82	29.32	3751682
2010-05-20	28.69	29.00	28.41	28.45	6109028
2010-05-21	27.90	28.86	27.70	28.81	5906097
2010-05-24	28.74	28.93	28.48	28.53	3329647
2010-05-25	27.82	28.71	27.45	28.69	4940332
2010-05-26	28.94	29.22	28.66	28.70	5020571
2010-05-27	29.10	29.73	29.03	29.71	3731777
2010-05-28	29.60	29.89	29.26	29.39	2586998
2010-06-01	29.26	29.66	28.96	29.06	2935416
2010-06-02	29.12	29.72	28.89	29.72	3128967
2010-06-03	29.87	30.25	29.81	30.08	3924023
2010-06-04	29.68	29.85	29.21	29.32	4808688
2010-06-07	29.25	29.25	28.53	28.54	4714831
2010-06-08	28.58	29.39	28.32	29.35	6327967
2010-06-09	29.50	30.10	29.44	29.57	7873416
2010-06-10	29.98	30.36	29.90	30.18	3678536
2010-06-11	29.93	30.33	29.93	30.14	4021036
2010-06-14	30.29	30.67	30.19	30.27	3862908
2010-06-15	30.44	31.13	30.44	31.13	5845409
2010-06-16	30.87	30.88	30.56	30.67	4706573
2010-06-17	30.70	30.87	30.33	30.56	4891232
2010-06-18	30.64	30.71	30.38	30.49	4032204
2010-06-21	31.20	31.22	30.57	30.71	7753504
2010-06-22	30.97	30.97	30.08	30.13	5846442
2010-06-23	30.22	30.26	29.65	29.72	5298358
2010-06-24	29.57	29.69	29.29	29.40	6027716
2010-06-25	29.47	29.65	29.24	29.40	5058249
2010-06-28	29.52	29.57	29.04	29.08	2746196
2010-06-29	28.76	28.83	28.11	28.25	5326415
2010-06-30	28.28	28.47	27.95	28.02	4807835
2010-07-01	27.95	28.17	27.45	28.05	5311403
2010-07-02	28.09	28.17	27.57	27.65	3544247
2010-07-06	27.97	28.41	27.58	27.77	5080350
2010-07-07	27.86	28.54	27.74	28.50	4227867
2010-07-08	28.61	28.85	28.49	28.69	4057041
2010-07-09	28.63	28.94	28.63	28.90	2614473
2010-07-12	28.93	29.47	28.72	29.33	5250266
2010-07-13	29.96	30.01	29.57	29.93	6371025
2010-07-14	28.76	29.53	28.53	29.42	10737597
2010-07-15	29.42	29.62	28.93	29.57	5101688
2010-07-16	29.39	29.57	28.68	28.76	4388657
2010-07-19	28.76	28.94	28.40	28.71	3549767
2010-07-20	28.34	29.57	28.29	29.53	4037257
2010-07-21	29.63	29.63	28.47	28.61	5591722
2010-07-22	28.89	29.61	28.79	29.55	4664375
2010-07-23	29.42	29.93	29.32	29.87	4115989
2010-07-26	29.87	30.34	29.81	30.24	3435590
2010-07-27	30.40	30.54	30.05	30.10	3535546
2010-07-28	30.03	30.31	29.69	29.80	3252736
2010-07-29	30.03	30.24	29.49	29.66	3167524
2010-07-30	29.47	29.83	29.22	29.64	3076059
2010-08-02	29.99	30.26	29.94	30.17	2448503
2010-08-03	30.14	30.18	29.66	29.70	3191347
2010-08-04	29.85	30.06	29.72	29.96	2978212
2010-08-05	29.97	30.46	29.83	30.44	4055814
2010-08-06	30.14	30.43	29.95	30.40	3095916
2010-08-09	30.54	30.93	30.54	30.64	3011808
2010-08-10	30.45	30.66	30.14	30.42	3383404
2010-08-11	30.00	30.00	29.46	29.53	3475153
2010-08-12	29.21	29.55	29.09	29.42	2353207
2010-08-13	29.28	29.45	29.15	29.32	2005510
2010-08-16	29.23	29.45	29.07	29.37	1723273
2010-08-17	29.57	30.32	29.44	30.16	2886043
2010-08-18	30.01	30.48	29.85	30.26	2413206
2010-08-19	30.16	30.34	29.75	30.08	2693223
2010-08-20	29.82	30.43	29.82	30.37	2534721
2010-08-23	30.44	30.60	30.06	30.08	3419418
2010-08-24	29.72	30.11	29.42	29.85	3429080
2010-08-25	29.63	30.52	29.52	30.37	4709431
2010-08-26	30.49	30.62	30.33	30.40	5256273
2010-08-27	30.55	30.71	30.18	30.37	4829583
2010-08-30	30.35	30.41	29.93	29.93	2462067
2010-08-31	29.83	30.11	29.68	29.93	4690974
2010-09-01	30.14	30.64	30.10	30.57	8778178
2010-09-02	30.72	31.53	30.72	31.47	5365799
2010-09-03	31.47	31.85	31.34	31.83	4472643
2010-09-07	31.76	32.07	31.63	31.78	2875582
2010-09-08	31.71	32.22	31.61	31.94	3186213
2010-09-09	31.76	31.85	31.33	31.47	3329899
2010-09-10	31.60	31.97	31.46	31.95	3201670
2010-09-13	32.22	32.76	32.15	32.68	5800794
2010-09-14	32.65	33.19	32.50	32.67	4707567
2010-09-15	32.57	33.21	32.47	32.96	3920222
2010-09-16	33.01	33.11	32.67	32.88	2306166
2010-09-17	32.98	33.07	32.73	32.83	2970508
2010-09-20	32.87	33.49	32.80	33.43	2571190
2010-09-21	33.53	33.67	33.21	33.33	4916586
2010-09-22	33.31	33.46	33.09	33.35	3082973
2010-09-23	33.21	33.43	32.80	32.88	2637328
2010-09-24	33.14	33.55	33.08	33.37	3239875
2010-09-27	33.43	33.59	33.24	33.28	2600945
2010-09-28	33.31	33.46	32.97	33.33	6932297
2010-09-29	33.34	33.47	33.06	33.21	3198213
2010-09-30	33.41	33.62	32.98	33.06	4268754
2010-10-01	33.23	33.46	33.11	33.36	3935348
2010-10-04	33.28	33.48	33.08	33.31	3406067
2010-10-05	33.51	34.09	33.49	33.59	5873377
2010-10-06	33.67	34.05	33.53	33.99	6334358
2010-10-07	34.18	34.18	33.68	33.88	3616561
2010-10-08	33.97	34.46	33.75	34.20	4592784
2010-10-11	34.23	34.28	33.98	34.15	2204454
2010-10-12	33.98	34.40	33.85	34.38	2840426
2010-10-13	34.46	34.49	34.15	34.42	3165148
2010-10-14	34.52	34.76	34.25	34.75	4052446
2010-10-15	34.95	35.09	34.79	35.06	4277286
2010-10-18	35.01	35.04	34.79	34.89	2442405
2010-10-19	34.53	34.61	33.82	34.23	3604022
2010-10-20	34.48	34.96	34.33	34.76	3714244
2010-10-21	34.94	35.45	34.77	35.02	4089128
2010-10-22	35.14	35.62	35.01	35.57	2489347
2010-10-25	35.72	35.93	35.57	35.80	3653059
2010-10-26	35.72	35.81	35.53	35.75	2190078
2010-10-27	35.42	35.51	34.77	35.19	3549618
2010-10-28	35.42	35.45	35.01	35.35	2669491
2010-10-29	35.21	35.58	35.17	35.57	2294695
2010-11-01	35.81	36.01	35.50	35.74	2365714
2010-11-02	36.01	36.38	35.94	36.27	1708306
2010-11-03	36.36	36.67	36.14	36.49	2928717
2010-11-04	36.79	37.66	36.64	36.95	4209075
2010-11-05	37.06	37.07	36.74	36.84	2194784
2010-11-08	36.82	37.25	36.72	37.10	2902562
2010-11-09	37.17	37.20	36.25	36.36	3445241
2010-11-10	36.39	37.12	36.26	36.88	3044617
2010-11-11	36.67	37.39	36.64	37.25	3035622
2010-11-12	37.08	37.27	36.31	36.45	2889071
2010-11-15	36.64	36.84	36.21	36.69	3428545
2010-11-16	36.42	36.51	35.22	35.37	5388222
2010-11-17	35.32	35.65	34.91	35.62	5368979
2010-11-18	36.11	36.64	35.95	36.28	4729781
2010-11-19	36.33	36.46	36.10	36.45	2953949
2010-11-22	36.29	36.52	35.85	36.34	3055041
2010-11-23	35.97	36.13	35.50	35.67	3082033
2010-11-24	35.96	36.29	35.82	36.29	2321080
2010-11-26	36.15	36.15	35.74	35.92	959608
2010-11-29	35.73	36.01	35.42	35.90	3365296
2010-11-30	35.62	36.23	35.52	35.94	2802605
2010-12-01	36.48	36.57	36.05	36.18	3662823
2010-12-02	36.19	36.82	36.18	36.56	2864007
2010-12-03	36.36	36.46	35.96	36.29	2846357
2010-12-06	36.16	36.22	35.70	35.82	2819779
2010-12-07	36.08	36.45	35.85	36.18	3068256
2010-12-08	35.93	36.11	35.34	36.08	3505756
2010-12-09	36.34	36.41	35.52	35.64	5546436
2010-12-10	35.66	36.19	35.66	36.07	2985025
2010-12-13	36.13	36.32	35.50	35.50	2901241
2010-12-14	35.54	35.70	35.34	35.50	2620807
2010-12-15	35.45	35.64	35.27	35.41	3308606
2010-12-16	35.41	35.93	35.25	35.90	3304574
2010-12-17	35.94	36.08	35.65	35.92	3724141
2010-12-20	36.00	36.01	35.49	35.61	2328524
2010-12-21	35.68	35.98	35.50	35.90	2073195
2010-12-22	35.93	36.10	35.66	35.95	1465919
2010-12-23	35.88	36.08	35.55	35.64	1630907
2010-12-27	35.65	35.65	35.31	35.54	1002862
2010-12-28	35.57	35.62	35.11	35.33	1479715
2010-12-29	35.44	35.78	35.42	35.60	1763313
2010-12-30	35.58	35.63	35.29	35.39	1205751
2010-12-31	35.29	35.46	35.18	35.20	1147202
2011-01-03	35.38	35.53	35.15	35.23	3403836
2011-01-04	35.22	35.24	34.28	34.69	4908445
2011-01-05	34.54	35.02	34.45	34.86	3698871
2011-01-06	35.13	35.21	34.83	35.10	4095225
2011-01-07	35.17	35.61	35.09	35.54	3379477
2011-01-10	35.45	35.76	35.24	35.59	2997407
2011-01-11	35.85	35.87	35.30	35.36	2228919
2011-01-12	35.46	35.59	35.23	35.27	2267306
2011-01-13	35.34	35.47	35.04	35.09	2323580
2011-01-14	34.89	34.93	34.30	34.33	4968128
2011-01-18	34.33	35.53	34.29	35.34	5576254
2011-01-19	35.39	35.46	35.13	35.37	3288161
2011-01-20	35.36	35.53	34.83	34.91	3912776
2011-01-21	34.99	35.01	34.49	34.64	4008081
2011-01-24	34.62	34.75	34.48	34.66	3001409
2011-01-25	34.64	34.74	34.30	34.45	3189376
2011-01-26	34.56	34.63	34.27	34.28	3322024
2011-01-27	34.28	34.63	34.12	34.15	3917219
2011-01-28	34.27	34.62	33.21	33.30	5504928
2011-01-31	33.36	33.71	33.26	33.56	3755710
2011-02-01	33.68	34.28	33.56	34.03	3224992
2011-02-02	34.21	34.38	33.92	34.25	3851100
2011-02-03	35.24	36.01	35.17	35.33	8249225
2011-02-04	35.42	35.62	35.01	35.38	3621975
2011-02-07	35.41	35.79	35.24	35.45	3817496
2011-02-08	35.55	35.87	35.45	35.59	2438626
2011-02-09	35.46	35.73	35.27	35.52	2217500
2011-02-10	35.42	35.72	35.23	35.70	2830982
2011-02-11	35.32	35.75	35.22	35.72	2319739
2011-02-14	35.67	36.17	35.38	36.10	3072965
2011-02-15	35.94	36.50	35.81	36.41	3103880
2011-02-16	36.59	36.95	36.47	36.73	3120205
2011-02-17	36.69	36.92	36.48	36.87	2875278
2011-02-18	36.90	37.06	36.49	36.72	2372862
2011-02-22	36.57	36.64	35.57	35.68	4625073
2011-02-23	35.66	35.94	34.85	35.36	3541381
2011-02-24	35.15	35.51	34.93	35.43	2939417
2011-02-25	35.50	35.99	35.50	35.89	2569174
2011-02-28	35.95	36.26	35.85	36.12	2479890
2011-03-01	36.30	36.30	35.65	35.78	3417802
2011-03-02	35.65	35.74	35.10	35.51	2652659
2011-03-03	35.77	36.36	35.75	36.36	2606642
2011-03-04	36.37	36.63	36.29	36.58	3116695
2011-03-07	36.84	36.93	36.21	36.49	2783566
2011-03-08	36.63	37.45	36.62	37.43	4759652
2011-03-09	37.44	37.79	37.35	37.79	4197223
2011-03-10	37.35	38.17	37.22	37.93	4578672
2011-03-11	37.76	37.89	37.25	37.73	3160487
2011-03-14	37.45	37.63	36.97	37.25	2324847
2011-03-15	36.20	36.77	36.11	36.56	3095005
2011-03-16	36.54	36.87	36.26	36.49	3732912
2011-03-17	36.77	36.95	36.40	36.59	3728021
2011-03-18	36.97	37.10	36.46	36.60	2492392
2011-03-21	36.99	37.12	36.66	36.78	2619035
2011-03-22	36.84	36.85	36.34	36.47	1860292
2011-03-23	36.37	36.84	36.13	36.67	2457124
2011-03-24	36.89	37.26	36.76	37.25	1794720
2011-03-25	37.28	37.53	37.07	37.20	2232939
2011-03-28	37.30	37.48	36.92	36.94	2001495
2011-03-29	36.92	37.02	36.74	36.82	3493853
2011-03-30	36.93	37.19	36.90	37.12	4324840
2011-03-31	37.02	37.08	36.84	36.87	3562846
2011-04-01	36.95	37.23	36.80	36.89	2671265
2011-04-04	36.95	37.15	36.44	36.51	3090952
2011-04-05	36.39	36.44	35.81	35.85	5157728
2011-04-06	36.01	36.08	35.83	35.95	3897521
2011-04-07	35.85	36.13	35.38	35.47	4476673
2011-04-08	35.71	35.89	35.34	35.58	4128709
2011-04-11	35.58	35.93	35.57	35.86	3828921
2011-04-12	35.77	36.31	35.75	35.78	3888253
2011-04-13	35.80	35.97	35.68	35.87	2892706
2011-04-14	35.70	36.48	35.59	36.37	4260620
2011-04-15	36.48	36.74	36.29	36.69	2793151
2011-04-18	36.30	36.31	35.81	36.16	4153799
2011-04-19	36.16	36.56	35.96	36.52	3422381
2011-04-20	36.85	37.21	36.69	37.00	3434675
2011-04-21	39.22	39.46	38.45	38.50	7426625
2011-04-25	38.44	38.47	37.69	38.18	3985875
2011-04-26	38.18	38.26	37.34	37.45	4548649
2011-04-27	37.45	37.57	37.08	37.53	2860642
2011-04-28	37.67	38.22	37.57	37.91	3175464
2011-04-29	37.96	38.65	37.90	38.50	4185102
2011-05-02	38.60	38.73	38.32	38.39	2797137
2011-05-03	38.45	38.78	38.24	38.73	3628707
2011-05-04	38.68	38.77	38.14	38.34	2776892
2011-05-05	38.13	38.71	38.05	38.22	2891783
2011-05-06	38.62	38.95	38.39	38.50	2679418
2011-05-09	38.56	39.03	38.51	39.00	2520767
2011-05-10	39.11	39.75	39.09	39.39	3612110
2011-05-11	39.32	39.44	38.87	39.18	3473194
2011-05-12	39.11	39.42	38.82	39.28	3170181
2011-05-13	39.39	39.59	39.13	39.37	2380451
2011-05-16	39.31	39.37	38.78	38.81	2490982
2011-05-17	38.60	39.24	38.38	39.23	3581794
2011-05-18	39.29	39.94	39.18	39.92	4862831
2011-05-19	40.17	40.75	40.03	40.68	3643585
2011-05-20	40.78	40.89	40.10	40.38	5710419
2011-05-23	40.03	40.30	39.97	40.05	3814580
2011-05-24	40.05	40.25	39.84	39.95	3341340
2011-05-25	39.88	40.23	39.81	40.09	2429697
2011-05-26	40.03	40.33	39.87	40.24	2148721
2011-05-27	40.42	40.48	39.69	39.79	3518747
2011-05-31	40.08	40.17	39.50	39.70	4951568
2011-06-01	39.69	39.75	39.08	39.08	3228773
2011-06-02	39.06	39.21	38.70	39.11	3069751
2011-06-03	38.69	39.28	38.64	39.06	4305960
2011-06-06	38.95	39.46	38.67	38.67	3382311
2011-06-07	38.74	39.32	38.74	38.86	3507007
2011-06-08	38.73	39.11	38.38	38.44	3236419
2011-06-09	38.54	38.78	38.21	38.54	2287181
2011-06-10	38.37	38.52	37.84	37.89	2342340
2011-06-13	37.94	38.23	37.68	38.06	2489293
2011-06-14	38.75	38.90	38.47	38.74	2184951
2011-06-15	38.48	39.06	38.32	38.78	3915397
2011-06-16	38.73	39.29	38.67	39.06	3670463
2011-06-17	39.46	39.69	39.16	39.35	3140749
2011-06-20	39.34	39.51	38.99	39.16	3985696
2011-06-21	39.40	40.01	39.31	39.82	3909785
2011-06-22	39.66	39.92	39.27	39.28	3234819
2011-06-23	38.90	39.31	38.62	39.04	6056551
2011-06-24	39.05	39.24	38.60	38.64	3918761
2011-06-27	38.60	39.21	38.42	39.04	3036474
2011-06-28	39.11	39.76	39.07	39.74	2880457
2011-06-29	39.83	40.15	39.49	39.64	3151736
2011-06-30	39.77	39.86	39.45	39.64	2608411
2011-07-01	39.68	40.94	39.68	40.73	3358635
2011-07-05	40.89	40.89	40.46	40.62	2874636
2011-07-06	40.36	40.66	40.20	40.30	2853545
2011-07-07	39.39	40.19	39.29	39.89	6196228
2011-07-08	39.58	39.92	39.39	39.91	3342699
2011-07-11	39.61	40.24	39.53	39.84	3573564
2011-07-12	39.73	40.01	39.60	39.64	3520364
2011-07-13	39.77	40.58	39.76	39.89	6434887
2011-07-14	40.84	41.45	39.89	40.45	9931466
2011-07-15	40.66	40.71	39.68	39.84	4634465
2011-07-18	39.73	39.94	39.23	39.36	3099956
2011-07-19	39.59	39.62	39.23	39.59	3135986
2011-07-20	39.53	39.57	38.90	39.00	2817564
2011-07-21	39.18	39.36	38.82	39.11	4725891
2011-07-22	39.42	39.47	39.13	39.16	2935597
2011-07-25	39.00	39.08	38.60	38.64	2756055
2011-07-26	38.62	38.89	38.32	38.56	2765193
2011-07-27	38.33	38.44	37.46	37.61	4623383
2011-07-28	37.56	38.37	37.53	37.81	5522886
2011-07-29	37.28	38.20	37.24	37.91	4175838
2011-08-01	38.32	38.32	37.34	37.79	3150098
2011-08-02	37.58	37.72	36.56	36.59	4105241
2011-08-03	36.44	36.67	35.83	36.64	5942096
2011-08-04	36.26	36.62	35.98	36.16	6341002
2011-08-05	36.26	36.72	35.24	36.39	7107738
2011-08-08	35.72	36.16	34.28	34.32	8471825
2011-08-09	34.79	36.18	34.12	36.13	10879757
2011-08-10	35.83	35.83	34.53	34.64	10710825
2011-08-11	34.89	37.43	34.89	36.92	7656398
2011-08-12	37.48	37.54	36.54	36.84	6065598
2011-08-15	37.21	37.29	36.65	37.03	4191611
2011-08-16	36.84	37.01	36.39	36.62	4555512
2011-08-17	36.73	37.07	36.39	36.84	3099538
2011-08-18	36.01	36.16	34.76	35.12	5035527
2011-08-19	34.79	36.22	34.66	35.46	6470999
2011-08-22	36.01	36.69	35.77	35.85	5300470
2011-08-23	36.01	37.05	35.80	37.05	4919061
2011-08-24	37.02	38.09	36.87	38.07	5596437
2011-08-25	38.09	38.41	36.84	37.11	4920308
2011-08-26	36.94	38.06	36.53	37.87	4239193
2011-08-29	38.43	38.75	38.33	38.75	3058251
2011-08-30	38.65	39.03	38.39	38.77	3383144
2011-08-31	39.06	39.32	38.67	39.02	3384594
2011-09-01	38.99	39.03	38.32	38.65	3606144
2011-09-02	37.96	38.32	37.45	37.78	3931148
2011-09-06	36.84	37.76	36.59	37.69	3615041
2011-09-07	38.12	38.60	37.72	38.60	3256212
2011-09-08	38.42	38.79	38.12	38.30	2640684
2011-09-09	37.83	37.83	36.60	36.98	4862955
2011-09-12	36.49	37.38	36.26	37.36	4120455
2011-09-13	37.40	37.69	37.17	37.48	3297680
2011-09-14	37.73	38.79	37.29	38.25	3107939
2011-09-15	38.63	38.78	38.28	38.50	2825418
2011-09-16	38.96	38.96	38.22	38.65	4533048
2011-09-19	38.14	39.46	37.91	39.31	4197395
2011-09-20	39.41	39.97	38.81	39.14	3426877
2011-09-21	39.31	39.39	37.67	37.71	5007202
2011-09-22	36.64	37.15	36.11	36.58	6403726
2011-09-23	36.59	37.39	36.12	37.07	4062888
2011-09-26	37.34	37.86	36.51	37.75	4292157
2011-09-27	38.48	39.28	38.09	38.29	4093755
2011-09-28	38.37	39.14	37.65	37.73	4058784
2011-09-29	38.34	38.39	34.72	35.55	11955494
2011-09-30	34.88	36.76	34.81	35.45	9135668
2011-10-03	35.36	35.92	34.74	34.77	6407883
2011-10-04	34.16	35.57	33.84	35.48	7406178
2011-10-05	35.70	36.03	34.31	34.53	14167990
2011-10-06	34.58	35.53	34.55	35.40	7187922
2011-10-07	35.39	35.75	35.17	35.34	5192493
2011-10-10	35.74	36.72	35.68	36.53	3882938
2011-10-11	36.44	37.28	36.41	37.23	3866600
2011-10-12	37.29	37.91	36.58	36.62	5624353
2011-10-13	36.44	38.02	36.39	37.76	6641471
2011-10-14	37.84	37.93	37.02	37.42	4820678
2011-10-17	37.16	37.31	36.60	36.69	3864160
2011-10-18	36.75	37.91	36.31	37.52	3585797
2011-10-19	37.53	37.68	36.82	37.05	3289559
2011-10-20	37.12	37.65	36.77	37.43	3815823
2011-10-21	38.08	38.69	37.93	38.57	4332581
2011-10-24	38.56	38.62	38.16	38.37	3119605
2011-10-25	38.15	38.70	37.78	37.92	2399388
2011-10-26	38.35	38.66	37.27	38.07	3463075
2011-10-27	38.98	39.39	38.56	39.03	3538852
2011-10-28	38.99	39.28	38.27	38.85	3277422
2011-10-31	38.58	39.12	38.45	38.45	2535903
2011-11-01	37.68	38.22	37.43	37.76	4132077
2011-11-02	38.10	38.29	37.72	38.14	3317691
2011-11-03	38.49	38.84	38.04	38.78	3105549
2011-11-04	38.78	39.16	38.29	38.74	3955510
2011-11-07	38.86	39.29	38.58	39.21	3518865
2011-11-08	39.36	40.03	39.06	39.92	4002578
2011-11-09	39.06	39.91	38.98	39.34	6320576
2011-11-10	39.66	39.66	38.96	39.28	3298296
2011-11-11	39.62	40.15	39.42	40.05	2439447
2011-11-14	39.87	40.05	39.62	39.68	1911276
2011-11-15	39.67	39.93	39.34	39.77	1847710
2011-11-16	39.47	39.77	39.05	39.11	2586592
2011-11-17	38.93	39.25	38.12	38.59	2728844
2011-11-18	38.71	38.80	38.34	38.64	3143161
2011-11-21	38.15	38.57	37.80	38.39	2420629
2011-11-22	38.49	39.70	38.29	39.12	4469482
2011-11-23	38.82	38.92	38.13	38.17	2704376
2011-11-25	38.19	38.28	37.71	37.84	2194232
2011-11-28	38.64	39.29	38.50	39.14	3199570
2011-11-29	39.18	39.49	39.15	39.39	2429747
2011-11-30	40.24	40.55	39.92	40.22	3832232
2011-12-01	40.26	40.57	40.10	40.40	3397336
2011-12-02	40.64	40.82	40.25	40.37	2951338
2011-12-05	40.80	41.08	40.62	40.97	3278243
2011-12-06	40.94	41.26	40.48	41.14	3058581
2011-12-07	41.24	41.70	40.94	41.63	4691931
2011-12-08	41.51	42.31	41.19	41.26	4624328
2011-12-09	41.70	42.03	41.44	41.60	4152135
2011-12-12	41.33	42.38	41.07	42.31	5189849
2011-12-13	42.34	42.46	41.73	41.83	4164309
2011-12-14	41.77	42.10	40.97	41.17	4690002
2011-12-15	41.50	41.67	41.02	41.27	3061239
2011-12-16	41.61	41.73	41.25	41.41	4360242
2011-12-19	41.42	41.73	41.23	41.34	2490523
2011-12-20	41.70	42.06	41.56	41.86	3983892
2011-12-21	41.98	42.13	41.62	41.94	4235472
2011-12-22	41.94	42.00	41.74	41.90	2490188
2011-12-23	42.02	42.36	41.98	42.36	1920536
2011-12-27	42.36	42.69	42.18	42.56	2163956
2011-12-28	42.58	42.63	42.13	42.33	1805631
2011-12-29	42.43	42.91	42.42	42.76	1734124
2011-12-30	42.70	42.77	42.35	42.35	1246405
2012-01-03	42.78	42.99	41.98	42.03	3404494
2012-01-04	41.96	42.70	41.96	42.32	3603936
2012-01-05	42.26	42.70	41.91	42.64	3637355
2012-01-06	42.58	43.05	42.49	42.95	2704314
2012-01-09	42.92	42.98	42.57	42.79	2648888
2012-01-10	43.12	43.38	42.76	43.05	3469998
2012-01-11	42.89	44.24	42.89	43.72	6130406
2012-01-12	43.83	44.17	43.55	43.68	3446776
2012-01-13	43.55	44.01	43.50	43.94	3648215
2012-01-17	44.39	44.85	44.21	44.42	3012912
2012-01-18	44.37	45.21	44.35	44.97	3772244
2012-01-19	45.00	45.20	44.62	44.83	3601525
2012-01-20	45.11	45.53	44.78	44.84	4074251
2012-01-23	44.86	44.93	44.28	44.69	2765859
2012-01-24	44.48	44.75	43.96	44.69	3303343
2012-01-25	44.60	45.10	44.55	44.96	2497675
2012-01-26	45.13	45.21	44.62	44.84	2028058
2012-01-27	44.78	45.22	44.71	45.11	3864377
2012-01-30	44.84	45.81	44.52	45.70	3323909
2012-01-31	45.78	46.07	45.24	45.45	3469106
2012-02-01	45.75	46.22	45.52	46.06	2932289
2012-02-02	45.92	46.10	45.56	45.77	3470590
2012-02-03	46.30	46.47	45.79	45.82	3939123
2012-02-06	45.68	45.98	45.26	45.35	5622213
2012-02-07	46.57	47.22	46.28	46.54	12813535
2012-02-08	47.00	47.15	46.05	46.25	6285569
2012-02-09	46.32	46.70	46.25	46.58	6423740
2012-02-10	46.30	46.81	46.15	46.46	3776944
2012-02-13	46.66	46.69	46.26	46.35	3248765
2012-02-14	46.25	46.25	45.41	45.92	5727860
2012-02-15	46.08	46.25	45.48	45.73	4098544
2012-02-16	45.69	46.55	45.66	46.45	3006890
2012-02-17	46.60	46.99	46.45	46.83	5514767
2012-02-21	46.98	47.29	46.86	47.01	3292684
2012-02-22	46.88	47.36	46.72	47.29	4243415
2012-02-23	47.25	47.32	46.81	47.24	2996242
2012-02-24	47.22	47.26	46.87	47.04	2403511
2012-02-27	46.81	47.26	46.66	47.05	1752249
2012-02-28	47.04	47.36	46.97	47.34	2147705
2012-02-29	47.36	47.76	47.09	47.54	3001614
2012-03-01	47.53	47.83	47.36	47.52	2551249
2012-03-02	47.46	47.66	47.33	47.54	2078835
2012-03-05	47.55	47.81	47.37	47.62	1663567
2012-03-06	47.15	47.46	46.71	46.99	3204820
2012-03-07	47.01	47.82	46.90	47.73	2960779
2012-03-08	47.34	48.26	47.24	48.08	3565803
2012-03-09	48.49	48.50	48.14	48.38	2089170
2012-03-12	48.50	48.69	47.95	48.03	1911179
2012-03-13	48.39	49.31	48.31	49.25	2884738
2012-03-14	49.38	49.77	48.94	49.26	3418974
2012-03-15	49.54	49.54	48.83	49.25	2003696
2012-03-16	49.28	49.48	48.88	49.09	2604162
2012-03-19	49.18	49.58	48.80	49.56	2039579
2012-03-20	49.36	50.53	49.35	50.39	3767424
2012-03-21	50.29	50.39	49.97	50.18	2190188
2012-03-22	50.08	51.04	50.08	50.75	3522802
2012-03-23	50.82	50.82	49.96	50.70	2735886
2012-03-26	50.80	51.29	50.73	51.27	2359820
2012-03-27	51.38	51.52	50.65	50.68	3682186
2012-03-28	50.69	50.98	50.27	50.52	3103416
2012-03-29	50.24	50.53	50.03	50.44	1986268
2012-03-30	50.81	51.26	50.51	51.08	3516201
2012-04-02	51.03	51.04	50.16	50.24	4211453
2012-04-03	50.26	50.97	50.19	50.75	4099244
2012-04-04	50.37	50.65	50.10	50.28	2293598
2012-04-05	50.23	50.75	50.07	50.72	2296876
2012-04-09	50.00	50.39	50.00	50.24	1833019
2012-04-10	50.06	50.34	49.10	49.15	3202978
2012-04-11	49.37	50.59	49.27	50.32	3612457
2012-04-12	50.42	50.94	50.14	50.86	2302651
2012-04-13	50.80	52.89	50.75	52.29	6142564
2012-04-16	52.46	52.58	51.44	51.85	5591236
2012-04-17	52.70	52.86	51.95	52.53	4426602
2012-04-18	52.18	52.58	52.11	52.35	5245787
2012-04-19	51.27	52.20	50.94	51.25	7941536
2012-04-20	51.84	53.42	51.53	53.06	8059176
2012-04-23	52.77	52.99	52.25	52.95	4121848
2012-04-24	52.73	53.00	51.73	51.84	4393480
2012-04-25	52.17	52.42	51.79	52.21	4211546
2012-04-26	52.24	52.60	51.93	52.31	2805154
2012-04-27	52.35	52.77	51.94	52.62	2410752
2012-04-30	52.48	52.58	51.98	52.20	2053700
2012-05-01	52.40	53.34	52.30	52.78	2319876
2012-05-02	52.61	53.16	52.48	52.88	2478594
2012-05-03	53.11	53.18	51.30	51.67	5728584
2012-05-04	51.46	51.63	50.80	51.06	2962976
2012-05-07	51.03	52.17	50.84	51.94	3356842
2012-05-08	51.62	51.71	50.82	51.54	4088082
2012-05-09	50.95	51.03	50.42	50.55	3833191
2012-05-10	50.93	51.56	50.79	51.21	2770183
2012-05-11	51.03	51.94	51.00	51.46	2545298
2012-05-14	51.03	51.23	50.02	50.10	3405492
2012-05-15	50.09	51.01	49.99	50.06	3341110
2012-05-16	50.14	50.69	50.11	50.34	2692990
2012-05-17	50.27	50.37	48.74	48.82	4319394
2012-05-18	48.87	49.06	48.25	48.39	4696864
2012-05-21	48.56	49.64	48.26	49.60	2893758
2012-05-22	49.92	51.24	49.71	50.58	4426668
2012-05-23	50.14	50.85	49.85	50.73	2662187
2012-05-24	50.98	51.21	49.89	50.59	4340372
2012-05-25	50.25	50.89	50.25	50.52	1914039
2012-05-29	50.78	51.59	50.77	51.31	2516331
2012-05-30	50.88	50.90	50.35	50.48	2779843
2012-05-31	50.47	50.92	49.92	50.49	3198201
2012-06-01	48.61	49.11	46.19	46.43	13369276
2012-06-04	45.73	46.19	45.05	46.10	6437382
2012-06-05	45.81	46.43	45.74	46.22	3149002
2012-06-06	46.76	48.59	46.70	47.90	5828254
2012-06-07	48.65	49.19	47.78	47.92	3384991
2012-06-08	46.57	46.58	44.76	46.35	11462857
2012-06-11	46.83	46.89	45.50	45.54	5572455
2012-06-12	45.52	46.02	45.26	45.57	4416025
2012-06-13	45.59	46.20	44.85	45.11	3352440
2012-06-14	45.27	46.47	45.23	46.23	3925617
2012-06-15	46.61	46.71	46.17	46.64	3448118
2012-06-18	46.38	47.32	46.32	47.22	3156869
2012-06-19	47.52	48.43	47.27	48.26	4950829
2012-06-20	48.31	48.51	46.91	47.53	4745055
2012-06-21	47.71	47.77	46.61	46.66	2998486
2012-06-22	47.44	47.90	47.12	47.44	3557256
2012-06-25	46.85	47.09	46.40	46.86	2928270
2012-06-26	47.03	47.24	46.64	46.98	2423142
2012-06-27	46.87	47.10	46.04	46.38	2635316
2012-06-28	45.97	46.18	45.09	45.85	4208410
2012-06-29	45.45	46.28	44.17	46.23	8758112
2012-07-02	46.12	46.44	45.45	45.89	3201457
2012-07-03	45.59	45.70	44.55	45.35	3561754
2012-07-05	45.21	46.77	45.21	46.47	4653417
2012-07-06	46.29	46.99	46.02	46.59	3969765
2012-07-09	46.65	46.65	45.36	45.55	4950926
2012-07-10	45.90	46.17	45.08	45.25	4437916
2012-07-11	45.19	45.31	44.32	44.46	5806368
2012-07-12	44.11	45.51	43.81	45.31	7856753
2012-07-13	45.29	46.53	45.07	46.45	4606960
2012-07-16	46.21	46.53	45.82	45.96	3788778
2012-07-17	46.13	47.15	45.81	46.22	5467702
2012-07-18	46.25	47.23	45.99	47.04	6785434
2012-07-19	45.52	48.44	45.51	47.27	12531292
2012-07-20	46.98	47.04	45.72	46.61	9149306
2012-07-23	45.75	46.05	45.26	45.30	4952102
2012-07-24	45.47	45.47	44.69	45.04	3193271
2012-07-25	45.11	45.92	45.11	45.58	3336124
2012-07-26	46.17	46.99	46.17	46.73	3783440
2012-07-27	46.76	48.07	46.68	47.89	4154058
2012-07-30	47.92	48.08	47.39	47.65	3237798
2012-07-31	47.54	47.54	46.47	46.53	5563774
2012-08-01	46.78	46.94	46.27	46.33	3786844
2012-08-02	46.17	47.16	46.05	47.12	4110026
2012-08-03	48.00	49.27	47.74	48.46	4717639
2012-08-06	48.48	48.80	48.27	48.31	2391298
2012-08-07	48.56	48.92	48.16	48.16	2785865
2012-08-08	47.65	47.97	47.37	47.78	3203673
2012-08-09	47.81	48.03	47.69	47.80	2494238
2012-08-10	47.67	47.97	47.55	47.96	1603792
2012-08-13	47.93	48.14	47.81	48.06	1943470
2012-08-14	48.16	48.24	46.97	47.55	5327536
2012-08-15	47.57	47.64	47.06	47.29	4156486
2012-08-16	47.55	47.89	47.22	47.46	2885156
2012-08-17	47.65	47.92	47.34	47.44	3600386
2012-08-20	47.54	47.61	46.72	46.78	2865431
2012-08-21	46.70	47.23	46.70	47.08	4051978
2012-08-22	46.94	47.22	46.79	46.86	2500817
2012-08-23	46.82	46.92	46.15	46.41	2874702
2012-08-24	46.10	46.10	45.14	45.95	4125548
2012-08-27	46.09	46.32	45.54	45.87	3291907
2012-08-28	45.82	46.10	45.52	45.77	2235245
2012-08-29	45.76	46.19	45.75	45.86	1786746
2012-08-30	45.72	45.92	45.44	45.47	1945832
2012-08-31	45.84	45.93	45.40	45.73	2429788
2012-09-04	45.56	45.71	45.03	45.20	2557749
2012-09-05	45.16	45.66	45.07	45.46	2510115
2012-09-06	45.77	46.68	45.67	45.99	3895963
2012-09-07	46.17	47.19	46.04	47.19	3885271
2012-09-10	47.20	47.83	47.14	47.46	3874878
2012-09-11	47.85	48.78	47.68	47.98	4736680
2012-09-12	48.03	48.25	47.19	47.93	3940325
2012-09-13	47.98	48.41	47.41	48.23	2276811
2012-09-14	48.38	48.58	47.60	47.77	4534874
2012-09-17	47.80	47.94	47.55	47.75	4690368
2012-09-18	47.75	47.99	47.60	47.95	2861882
2012-09-19	47.83	48.82	47.83	48.68	3082119
2012-09-20	48.66	48.94	48.37	48.94	2853465
2012-09-21	49.46	49.67	49.15	49.17	3711798
2012-09-24	48.77	49.10	48.62	48.97	1789228
2012-09-25	49.28	49.43	47.88	47.88	3206649
2012-09-26	47.94	48.12	47.35	47.75	2532135
2012-09-27	48.09	48.89	47.90	48.54	3444631
2012-09-28	47.14	47.96	46.31	47.61	4604642
2012-10-01	47.94	48.69	47.90	48.38	3558927
2012-10-02	48.44	48.80	47.23	47.69	3792050
2012-10-03	47.87	48.07	47.37	47.67	1992385
2012-10-04	47.91	48.01	47.46	47.70	2190485
2012-10-05	48.00	48.19	47.09	47.37	3724665
2012-10-08	47.44	48.16	47.31	48.04	3334864
2012-10-09	47.94	49.01	47.36	47.39	5717855
2012-10-10	50.37	51.67	49.63	50.95	18932654
2012-10-11	51.14	51.35	49.68	50.19	7015731
2012-10-12	50.04	50.17	49.58	49.84	2929986
2012-10-15	50.04	51.08	49.97	50.82	4067106
2012-10-16	51.00	51.36	50.25	50.92	3397369
2012-10-17	51.17	51.67	50.92	51.21	2698289
2012-10-18	51.21	51.78	51.16	51.74	3493182
2012-10-19	51.27	51.44	50.09	50.30	4487391
2012-10-22	50.37	50.77	50.01	50.37	2073694
2012-10-23	50.01	50.39	49.52	50.24	3091784
2012-10-24	50.53	50.75	50.01	50.19	2757931
2012-10-25	50.43	50.85	50.12	50.37	2521855
2012-10-26	50.19	50.28	49.83	50.16	2145823
2012-10-31	50.70	50.72	49.94	50.32	2129957
2012-11-01	50.29	52.60	50.23	52.26	4778214
2012-11-02	52.58	53.01	51.73	51.76	3051355
2012-11-05	51.59	52.02	51.41	51.88	2196141
2012-11-06	52.08	52.61	52.04	52.50	2521005
2012-11-07	51.97	52.39	51.36	51.59	2592513
2012-11-08	51.25	51.49	50.74	51.05	3044969
2012-11-09	51.00	52.21	50.54	51.65	3147488
2012-11-12	51.79	52.35	51.34	52.22	2965316
2012-11-13	51.99	52.86	51.69	52.17	2603480
2012-11-14	52.34	52.58	50.98	51.18	3773688
2012-11-15	51.07	51.69	50.85	51.03	2309301
2012-11-16	51.05	51.78	50.64	51.59	3503629
2012-11-19	52.26	52.63	52.04	52.62	1947138
2012-11-20	52.31	52.31	51.32	51.95	3149123
2012-11-21	52.22	53.03	52.11	52.77	2733925
2012-11-23	53.11	53.36	52.83	53.11	1936347
2012-11-26	52.96	53.00	52.43	52.84	2587050
2012-11-27	52.91	53.42	52.79	52.96	1900248
2012-11-28	52.88	53.22	52.42	53.03	2556611
2012-11-29	53.10	53.65	52.65	53.44	3011083
2012-11-30	48.44	48.94	47.89	48.14	18710647
2012-12-03	48.17	48.62	47.83	47.93	6151664
2012-12-04	47.83	47.97	46.90	47.29	5880168
2012-12-05	47.53	47.70	46.96	47.29	3744961
2012-12-06	47.37	48.87	47.03	48.03	4877833
2012-12-07	48.23	48.52	47.40	47.58	3918401
2012-12-10	47.79	47.98	47.19	47.55	4088117
2012-12-11	47.70	48.71	47.57	48.46	4260646
2012-12-12	48.94	48.98	48.44	48.54	3600595
2012-12-13	49.40	49.45	48.53	48.66	4267669
2012-12-14	48.71	49.12	48.63	48.73	3785032
2012-12-17	48.88	49.58	48.66	49.57	3675745
2012-12-18	49.76	50.49	49.45	49.55	5259160
2012-12-19	49.40	49.43	48.19	48.20	7849075
2012-12-20	48.18	48.20	47.24	47.72	6050466
2012-12-21	47.04	47.08	45.26	45.84	11996797
2012-12-24	46.45	46.82	46.22	46.66	2695811
2012-12-26	46.66	46.90	46.36	46.68	2899468
2012-12-27	46.85	47.22	46.46	46.98	3356109
2012-12-28	46.69	46.86	46.43	46.45	2804120
2012-12-31	46.45	47.70	46.33	47.65	3338682
2013-01-02	48.44	48.44	47.60	48.20	4379805
2013-01-03	48.18	48.84	48.04	48.50	2627253
2013-01-04	48.40	49.12	47.98	49.03	2719375
2013-01-07	48.79	49.01	47.88	48.72	3802550
2013-01-08	46.22	46.96	46.22	46.68	12408121
2013-01-09	46.69	46.92	46.00	46.52	7453417
2013-01-10	46.86	47.74	46.83	47.55	4972180
2013-01-11	47.44	48.05	47.04	47.99	3981094
2013-01-14	48.05	48.21	47.40	47.47	3482451
2013-01-15	47.38	47.75	47.28	47.63	2680439
2013-01-16	47.32	47.55	47.27	47.33	3030058
2013-01-17	47.50	47.54	46.68	46.94	5683015
2013-01-18	46.94	46.99	46.58	46.76	4501726
2013-01-22	46.59	47.23	46.40	46.86	4131339
2013-01-23	46.94	47.46	46.86	47.44	4811299
2013-01-24	47.55	47.95	47.48	47.65	3853152
2013-01-25	47.15	47.17	45.93	46.38	8409840
2013-01-28	46.30	46.55	45.41	46.35	7591517
2013-01-29	46.11	46.67	45.93	46.10	4885659
2013-01-30	45.84	46.34	45.34	46.10	11511473
2013-01-31	46.08	46.94	45.94	46.61	5130117
2013-02-01	46.81	47.38	46.50	47.32	4691190
2013-02-04	47.29	47.37	45.86	45.89	10501609
2013-02-05	42.87	44.94	42.83	44.55	29144286
2013-02-06	44.00	45.36	43.86	45.16	9061639
2013-02-07	45.24	45.89	45.21	45.62	6844071
2013-02-08	45.72	47.00	45.69	46.86	7190151
2013-02-11	46.76	46.78	46.27	46.33	5352531
2013-02-12	46.35	46.69	45.97	46.47	4935111
2013-02-13	46.48	46.58	45.89	46.22	3999959
2013-02-14	46.12	46.32	45.77	45.85	3949556
2013-02-15	45.80	46.29	45.53	45.92	4334641
2013-02-19	46.07	46.78	45.88	46.76	4288868
2013-02-20	46.77	46.98	46.30	46.33	4303475
2013-02-21	46.12	46.94	46.11	46.68	4490522
2013-02-22	46.80	47.08	46.45	46.97	2579023
2013-02-25	47.09	47.65	46.45	46.45	4389662
2013-02-26	46.76	46.99	46.15	46.55	3758313
2013-02-27	46.54	47.11	46.48	46.92	1984721
2013-02-28	47.10	47.71	46.96	46.99	3368170
2013-03-01	46.57	47.09	46.18	46.80	3079876
2013-03-04	46.73	46.99	46.61	46.99	2150226
2013-03-05	47.07	47.96	47.04	47.58	3145755
2013-03-06	47.62	48.80	47.58	48.02	4264132
2013-03-07	47.95	48.31	47.82	48.26	3538603
2013-03-08	48.59	49.07	48.56	48.60	4603648
2013-03-11	48.64	48.78	48.32	48.69	4666962
2013-03-12	51.23	51.31	49.20	49.33	9456189
2013-03-13	49.24	49.97	49.20	49.77	5972245
2013-03-14	49.85	50.17	49.70	50.13	2674654
2013-03-15	49.90	50.38	49.69	50.38	3498861
2013-03-18	49.74	49.97	49.34	49.60	3186987
2013-03-19	49.71	49.91	49.13	49.40	2390940
2013-03-20	49.65	50.03	49.48	49.84	1649075
2013-03-21	49.56	50.16	49.56	49.85	1829652
2013-03-22	49.78	50.16	49.73	50.01	1791811
2013-03-25	50.62	50.94	50.45	50.74	3624465
2013-03-26	50.82	51.16	50.67	51.03	2957992
2013-03-27	50.68	51.23	50.67	51.18	1932284
2013-03-28	51.18	51.82	50.88	51.63	3275248
2013-04-01	51.62	51.90	50.97	51.08	1587065
2013-04-02	50.82	50.90	49.83	50.34	5632322
2013-04-03	50.19	50.21	48.16	48.47	8694090
2013-04-04	48.52	49.00	48.31	48.61	3360472
2013-04-05	47.72	48.13	46.85	48.06	7612363
2013-04-08	47.48	48.35	47.44	48.32	3938406
2013-04-09	48.31	48.48	47.85	47.93	5919836
2013-04-10	47.93	48.59	47.89	47.91	5521238
2013-04-11	47.31	48.51	47.31	48.25	6904574
2013-04-12	48.16	48.71	48.05	48.66	3891501
2013-04-15	48.11	48.26	47.32	47.41	4416951
2013-04-16	47.58	47.99	47.38	47.83	4399682
2013-04-17	47.56	47.88	47.24	47.53	3680446
2013-04-18	47.61	47.67	46.55	46.65	4566035
2013-04-19	46.85	46.88	46.46	46.68	4851759
2013-04-22	46.68	46.96	46.34	46.83	3133108
2013-04-23	46.21	46.39	45.33	46.04	8453987
2013-04-24	49.09	50.08	48.63	49.27	10297953
2013-04-25	49.62	49.62	48.11	48.23	4744014
2013-04-26	48.08	48.23	47.81	47.98	2852498
2013-04-29	48.19	48.58	47.88	48.51	2762860
2013-04-30	48.44	48.96	48.07	48.89	3297378
2013-05-01	48.65	48.95	48.45	48.51	2089088
2013-05-02	48.54	49.07	48.26	48.86	2869485
2013-05-03	49.16	49.55	49.15	49.45	2759994
2013-05-06	48.80	49.33	48.77	49.07	2355980
2013-05-07	49.25	49.36	48.92	49.25	1830776
2013-05-08	49.30	50.00	49.12	49.94	3144680
2013-05-09	49.76	49.87	49.40	49.57	2208244
2013-05-10	49.74	50.49	49.71	50.49	3287167
2013-05-13	49.72	50.29	49.11	49.46	4759148
2013-05-14	49.65	50.39	49.52	50.34	2739137
2013-05-15	50.16	50.67	50.10	50.18	3340461
2013-05-16	50.18	50.33	49.76	49.97	2783720
2013-05-17	50.04	50.44	49.68	50.35	2825602
2013-05-20	50.31	50.65	50.01	50.57	2660071
2013-05-21	50.42	50.70	50.24	50.37	2609385
2013-05-22	50.27	50.90	49.88	50.11	2181388
2013-05-23	49.48	49.79	49.27	49.73	2394385
2013-05-24	49.61	49.70	49.20	49.67	1809747
2013-05-28	50.14	50.53	49.95	50.26	1886389
2013-05-29	50.04	50.30	49.73	49.91	2141376
2013-05-30	49.88	49.89	49.20	49.23	2014966
2013-05-31	49.16	49.58	48.62	48.62	2453564
2013-06-03	48.65	49.53	48.65	49.53	2926190
2013-06-04	49.55	50.31	49.17	49.42	2600348
2013-06-05	49.24	49.60	48.66	48.82	2022998
2013-06-06	49.02	51.13	49.01	51.04	7428715
2013-06-07	51.84	52.85	51.76	52.76	5623094
2013-06-10	52.68	53.03	51.82	52.01	3975062
2013-06-11	51.57	52.43	51.45	51.50	3459012
2013-06-12	51.56	52.15	51.26	51.46	3452002
2013-06-13	51.33	51.56	50.99	51.39	2892555
2013-06-14	51.38	51.49	50.93	51.03	1788613
2013-06-17	51.34	51.84	50.93	51.38	1900867
2013-06-18	51.51	52.12	51.51	51.83	1740993
2013-06-19	51.82	52.13	51.19	51.32	1830838
2013-06-20	50.82	50.95	49.68	49.80	3127317
2013-06-21	50.04	50.24	49.39	49.50	4734644
2013-06-24	48.84	49.20	48.13	48.87	3287100
2013-06-25	49.43	49.60	49.03	49.05	2254574
2013-06-26	49.49	49.82	49.17	49.68	2141644
2013-06-27	50.10	50.23	49.63	49.95	1828622
2013-06-28	49.96	50.16	49.45	49.76	3072574
2013-07-01	49.95	50.58	49.71	50.39	2166034
2013-07-02	50.37	50.86	50.15	50.31	2314662
2013-07-03	50.19	51.14	49.98	51.04	1840656
2013-07-05	51.38	51.48	50.77	51.43	1529386
2013-07-08	52.02	52.43	51.82	52.02	2501014
2013-07-09	52.61	52.72	52.15	52.39	2591528
2013-07-10	52.14	52.20	51.57	51.93	2650180
2013-07-11	50.90	52.20	50.51	51.33	6580788
2013-07-12	51.31	51.69	50.56	50.70	5890820
2013-07-15	50.85	51.75	50.80	51.50	3331312
2013-07-16	51.71	51.89	50.89	51.36	2962826
2013-07-17	51.67	51.67	51.02	51.24	1695432
2013-07-18	51.22	51.94	51.15	51.82	2741176
2013-07-19	51.89	51.91	51.34	51.73	2021539
2013-07-22	51.33	51.66	51.17	51.29	1718983
2013-07-23	51.26	51.36	50.26	50.55	3176451
2013-07-24	50.70	51.31	50.53	51.28	3209652
2013-07-25	51.41	51.75	51.22	51.74	2049980
2013-07-26	51.67	53.12	51.51	53.11	3918725
2013-07-29	52.83	52.94	52.40	52.76	1780995
2013-07-30	52.96	53.09	52.25	52.43	1655986
2013-07-31	52.63	52.78	52.22	52.33	1552041
2013-08-01	52.75	53.20	52.64	53.04	1646504
2013-08-02	53.04	53.41	52.71	53.39	2141652
2013-08-05	53.47	53.71	52.91	53.70	2585986
2013-08-06	53.63	53.68	53.06	53.11	1879798
2013-08-07	53.34	53.58	53.00	53.02	1711757
2013-08-08	53.18	53.47	53.04	53.18	1310364
2013-08-09	53.05	53.79	52.96	53.39	1820569
2013-08-12	53.29	53.92	53.23	53.44	3153656
2013-08-13	51.97	52.46	51.48	52.37	5848253
2013-08-14	51.94	52.62	51.87	52.43	2626529
2013-08-15	52.15	52.30	51.85	52.01	2053434
2013-08-16	51.85	52.10	51.67	51.79	1967139
2013-08-19	51.88	52.39	51.71	51.73	1595076
2013-08-20	51.90	52.42	51.86	52.13	1515071
2013-08-21	52.08	52.32	51.73	51.82	2011263
2013-08-22	51.98	52.39	51.93	52.21	1106970
2013-08-23	52.27	52.33	51.61	52.08	1806921
2013-08-26	52.07	52.21	51.61	51.69	1504486
2013-08-27	51.28	51.61	51.14	51.22	1709073
2013-08-28	51.08	51.17	50.78	50.80	2965224
2013-08-29	50.73	51.18	50.52	50.63	2610026
2013-08-30	50.61	50.61	49.93	50.25	3090310
2013-09-03	50.77	50.91	49.99	50.24	2473941
2013-09-04	49.69	50.01	49.36	49.97	5767379
2013-09-05	50.16	50.82	50.05	50.12	2633502
2013-09-06	50.28	50.51	49.83	49.96	3451716
2013-09-09	50.34	51.46	50.34	51.30	3323516
2013-09-10	51.46	51.55	50.98	51.33	2854678
2013-09-11	51.39	51.82	51.18	51.82	1567110
2013-09-12	51.92	52.27	51.77	51.95	1795222
2013-09-13	52.04	52.17	51.74	52.05	1787013
2013-09-16	52.39	52.53	52.02	52.14	2019261
2013-09-17	52.08	52.54	52.00	52.20	2330297
2013-09-18	52.09	52.93	51.88	52.83	2031125
2013-09-19	52.86	52.86	52.17	52.20	2164465
2013-09-20	52.18	52.24	51.67	51.74	2758365
2013-09-23	51.61	51.79	51.23	51.54	1301777
2013-09-24	51.56	52.18	51.46	51.71	1423859
2013-09-25	51.67	51.70	51.28	51.38	1206605
2013-09-26	51.59	52.07	51.46	51.94	1501828
2013-09-27	51.77	52.07	51.61	51.77	1150952
2013-09-30	51.33	51.57	50.97	51.23	2267092
2013-10-01	51.37	51.49	51.00	51.37	1670429
2013-10-02	50.89	51.23	50.24	50.74	3403572
2013-10-03	50.60	51.13	50.43	50.55	2515359
2013-10-04	50.67	51.44	50.65	51.33	2236378
2013-10-07	50.93	51.52	50.88	51.26	3246086
2013-10-08	51.13	51.73	50.91	51.43	6557130
2013-10-09	47.19	48.05	46.59	47.71	20648323
2013-10-10	47.98	48.19	47.13	47.32	6865843
2013-10-11	47.34	48.18	47.23	48.08	5610507
2013-10-14	47.97	48.29	47.76	48.04	3283205
2013-10-15	48.00	48.02	47.19	47.22	4994342
2013-10-16	47.49	47.80	47.45	47.70	3811480
2013-10-17	47.65	48.43	47.60	48.36	4084674
2013-10-18	48.59	48.65	47.81	47.85	4839865
2013-10-21	47.90	48.14	47.70	47.98	3373646
2013-10-22	48.11	48.28	47.93	48.13	4241764
2013-10-23	48.08	48.08	45.99	46.77	10134848
2013-10-24	46.95	47.38	46.80	47.37	2725138
2013-10-25	47.55	48.08	47.41	47.77	2766650
2013-10-28	47.77	48.05	47.77	47.91	2163132
2013-10-29	48.01	48.19	47.92	48.13	2037561
2013-10-30	48.42	49.16	48.42	48.92	3850407
2013-10-31	48.73	48.80	48.17	48.53	2585517
2013-11-01	48.52	49.24	48.45	49.15	3286579
2013-11-04	49.45	50.24	49.37	50.17	4211688
2013-11-05	49.87	50.46	49.68	50.40	2909026
2013-11-06	50.47	50.74	50.10	50.47	2945108
2013-11-07	50.55	50.74	49.97	50.09	2659955
2013-11-08	49.97	50.68	49.73	50.65	3034934
2013-11-11	50.90	52.17	50.68	51.49	5110535
2013-11-12	51.36	51.49	50.75	51.31	4836087
2013-11-13	51.21	52.57	51.10	52.53	4698551
2013-11-14	52.53	52.74	52.34	52.63	2474478
2013-11-15	52.73	53.10	52.52	53.09	2996160
2013-11-18	53.00	53.28	52.60	52.68	2651453
2013-11-19	52.75	53.10	52.58	52.95	1994893
2013-11-20	53.11	53.11	51.74	51.90	3713943
2013-11-21	51.99	53.93	51.92	53.77	5691020
2013-11-22	54.41	56.47	54.39	56.19	8320327
2013-11-25	55.89	56.24	55.58	55.98	2916764
2013-11-26	55.55	56.18	55.54	55.73	3254027
2013-11-27	55.60	55.76	55.17	55.68	2419093
2013-11-29	55.68	56.15	55.52	55.75	1361339
2013-12-02	55.66	56.39	55.53	55.77	2503655
2013-12-03	54.11	54.84	53.70	54.26	6714816
2013-12-04	54.30	54.66	54.11	54.30	2471501
2013-12-05	53.90	54.03	53.11	53.39	3789765
2013-12-06	54.00	54.07	53.16	53.37	2890773
2013-12-09	53.37	53.62	53.23	53.32	2788148
2013-12-10	53.32	53.32	52.56	52.68	2486100
2013-12-11	52.81	53.12	52.22	52.32	1912422
2013-12-12	52.12	52.31	51.31	51.38	2957321
2013-12-13	51.49	52.14	51.41	51.54	2225462
2013-12-16	52.44	53.03	52.17	52.55	2958967
2013-12-17	52.44	52.52	51.49	51.58	2470213
2013-12-18	51.58	52.20	51.13	52.20	2599494
2013-12-19	52.02	52.34	51.51	52.21	2696738
2013-12-20	52.28	52.96	52.22	52.67	3100324
2013-12-23	52.75	53.11	52.25	53.09	1827668
2013-12-24	53.08	53.24	52.84	53.18	708115
2013-12-26	53.19	53.39	53.05	53.19	812567
2013-12-27	53.40	53.40	52.79	53.01	872341
2013-12-30	53.00	53.80	52.99	53.77	1953272
2013-12-31	53.82	54.84	53.82	54.26	2132916
2014-01-02	54.10	54.26	53.70	53.89	1956285
2014-01-03	54.15	54.61	53.82	54.23	1457058
2014-01-06	54.20	54.64	54.03	54.18	2940835
2014-01-07	55.18	55.41	54.85	54.94	3625927
2014-01-08	55.03	55.50	54.69	54.92	4448753
2014-01-09	53.76	54.92	53.65	53.86	3786054
2014-01-10	54.11	54.48	53.65	53.84	2590190
2014-01-13	53.83	53.91	52.62	52.68	3492762
2014-01-14	52.76	53.20	52.50	52.55	4481204
2014-01-15	52.56	52.96	52.38	52.51	3170508
2014-01-16	52.57	52.99	51.85	51.89	3792124
2014-01-17	51.98	52.15	51.58	51.74	3712535
2014-01-21	52.18	52.29	50.95	51.06	3663135
2014-01-22	51.40	51.61	51.03	51.20	3173319
2014-01-23	50.62	50.72	49.75	50.09	4646577
2014-01-24	49.75	50.08	49.39	49.39	4194239
2014-01-27	49.37	49.45	48.13	48.69	4849999
2014-01-28	48.87	49.23	48.69	48.94	3141884
2014-01-29	48.62	48.74	47.27	47.73	6879800
2014-01-30	47.98	48.07	47.49	47.80	4371024
2014-01-31	47.46	48.51	47.24	48.19	5396962
2014-02-03	48.34	48.84	47.25	47.48	6869068
2014-02-04	51.38	52.09	50.63	51.71	14468425
2014-02-05	51.49	51.49	50.12	50.62	5691957
2014-02-06	50.73	51.57	50.63	51.08	3411362
2014-02-07	51.38	51.99	51.28	51.48	2857859
2014-02-10	51.67	52.25	51.44	52.22	3632332
2014-02-11	52.35	52.84	52.17	52.54	3590559
2014-02-12	52.63	52.93	52.55	52.76	3034050
2014-02-13	52.43	53.03	52.29	52.98	2212830
2014-02-14	52.75	53.04	52.46	52.69	2906006
2014-02-18	52.68	52.92	52.37	52.56	2814503
2014-02-19	52.78	53.15	52.22	52.26	2245437
2014-02-20	52.32	52.62	51.99	52.38	1986200
2014-02-21	52.35	52.55	51.94	52.28	2099786
2014-02-24	52.30	52.68	52.20	52.37	1803793
2014-02-25	52.39	52.96	52.04	52.59	2439280
2014-02-26	52.64	52.92	52.42	52.67	2520936
2014-02-27	52.67	53.23	52.66	52.96	2142414
2014-02-28	52.99	53.35	52.68	53.16	2375659
2014-03-03	52.63	52.93	52.17	52.83	2465732
2014-03-04	53.46	53.75	53.37	53.57	2678247
2014-03-05	53.77	53.80	53.34	53.69	1943216
2014-03-06	54.37	55.80	54.36	55.47	5313192
2014-03-07	55.53	55.76	54.91	55.37	2959703
2014-03-10	55.18	55.57	54.92	55.55	2428760
2014-03-11	55.51	55.94	55.26	55.50	2336393
2014-03-12	55.27	55.50	55.14	55.35	1995045
2014-03-13	55.43	55.62	54.26	54.42	2356510
2014-03-14	54.11	54.69	53.85	53.88	3323354
2014-03-17	54.13	54.39	53.77	53.91	3192340
2014-03-18	53.95	54.33	53.77	53.87	1942870
2014-03-19	54.03	54.21	52.87	53.25	1994412
2014-03-20	53.45	54.23	53.23	54.00	2898445
2014-03-21	54.54	55.04	53.99	54.02	2980691
2014-03-24	53.98	54.03	53.24	53.49	2097076
2014-03-25	53.77	53.80	52.80	52.95	2863690
2014-03-26	53.13	53.57	53.03	53.23	3356879
2014-03-27	53.07	53.20	51.84	52.53	3924876
2014-03-28	52.74	53.42	52.68	53.25	2276922
2014-03-31	53.77	54.23	53.47	54.10	3301637
2014-04-01	54.19	54.72	54.19	54.59	2731513
2014-04-02	55.91	55.91	54.78	55.34	3842399
2014-04-03	55.60	55.69	54.63	54.86	2754950
2014-04-04	55.12	55.17	53.90	54.14	2608053
2014-04-07	54.00	54.32	53.56	53.99	3287181
2014-04-08	53.77	55.00	53.62	54.76	4548434
2014-04-09	54.62	55.31	54.55	55.12	3457951
2014-04-10	55.07	55.20	53.64	53.96	3345813
2014-04-11	53.75	53.95	53.30	53.37	2522939
2014-04-14	53.70	54.23	53.66	54.13	2576954
2014-04-15	54.29	54.73	53.65	54.16	2507352
2014-04-16	54.74	55.17	54.42	55.16	2598248
2014-04-17	55.01	55.34	54.67	54.79	2602455
2014-04-21	54.15	54.61	53.93	54.55	2681354
2014-04-22	54.71	55.72	54.61	55.60	5054059
2014-04-23	57.16	57.20	54.03	55.12	7578397
2014-04-24	55.60	55.62	54.38	55.11	2362595
2014-04-25	54.98	55.88	54.88	55.74	3893359
2014-04-28	56.04	56.04	55.26	55.76	3829166
2014-04-29	55.84	55.91	55.16	55.25	2985468
2014-04-30	55.17	55.27	54.71	55.25	1890742
2014-05-01	55.20	55.25	54.45	54.72	3025418
2014-05-02	54.87	55.23	54.64	54.69	2327250
2014-05-05	54.55	54.84	54.19	54.76	1591614
2014-05-06	54.74	55.22	54.42	54.43	1978095
2014-05-07	54.64	54.69	54.15	54.38	2090366
2014-05-08	54.38	54.87	54.34	54.50	2611397
2014-05-09	54.74	54.79	54.18	54.78	1558036
2014-05-12	54.85	54.99	54.45	54.64	2430430
2014-05-13	55.01	55.15	54.73	54.88	1817395
2014-05-14	54.99	55.14	54.29	54.44	1342177
2014-05-15	54.49	54.56	53.16	53.73	3177539
2014-05-16	53.62	53.82	53.39	53.69	2136007
2014-05-19	53.51	53.63	53.22	53.54	1885287
2014-05-20	53.65	54.20	53.33	53.58	2774378
2014-05-21	53.78	53.78	53.38	53.59	1700995
2014-05-22	53.56	53.93	53.36	53.73	1761859
2014-05-23	53.73	53.82	53.45	53.66	1755612
2014-05-27	53.98	54.80	53.85	54.66	2208601
2014-05-28	54.55	55.40	54.31	55.22	2963408
2014-05-29	55.20	55.40	54.79	55.06	2238696
2014-05-30	55.15	55.55	55.01	55.48	2891866
2014-06-02	55.23	56.08	55.23	56.06	1630055
2014-06-03	55.96	56.52	55.76	56.44	2748382
2014-06-04	56.44	56.51	56.05	56.48	2102813
2014-06-05	56.60	56.94	56.37	56.77	1719053
2014-06-06	56.91	57.41	56.72	57.41	2268010
2014-06-09	57.36	57.56	57.10	57.28	3123808
2014-06-10	57.10	57.27	56.72	56.98	1305419
2014-06-11	56.74	57.14	56.59	57.08	1479438
2014-06-12	57.11	57.33	56.43	56.53	1937628
2014-06-13	56.50	56.97	56.16	56.86	1727884
2014-06-16	56.61	56.80	56.46	56.77	1387268
2014-06-17	56.64	57.08	56.52	57.05	1383771
2014-06-18	57.08	57.25	56.61	57.18	968744
2014-06-19	57.38	57.88	57.29	57.68	2260677
2014-06-20	57.68	57.85	57.48	57.77	2356700
2014-06-23	57.84	57.94	57.49	57.85	1751248
2014-06-24	57.65	58.25	57.58	57.84	1607781
2014-06-25	57.84	58.92	57.68	58.83	2909837
2014-06-26	58.85	58.94	58.26	58.65	2131148
2014-06-27	58.63	58.88	58.30	58.78	1856976
2014-06-30	58.70	58.70	58.13	58.27	2026485
2014-07-01	58.58	58.81	58.36	58.52	2325733
2014-07-02	58.60	59.01	58.53	58.79	1437850
2014-07-03	58.81	59.52	58.74	59.20	1236035
2014-07-07	59.15	59.20	58.43	59.06	1727896
2014-07-08	59.11	59.37	58.76	59.06	3015682
2014-07-09	58.70	59.87	58.67	59.73	3038618
2014-07-10	59.17	59.37	58.82	59.19	1690871
2014-07-11	59.18	59.39	58.79	59.10	1283381
2014-07-14	59.46	59.88	59.26	59.77	1974716
2014-07-15	59.80	59.98	59.35	59.70	2678309
2014-07-16	59.79	59.89	59.25	59.36	3641630
2014-07-17	57.83	58.13	55.01	55.27	12870193
2014-07-18	55.35	56.32	55.30	55.56	5021259
2014-07-21	54.85	54.85	53.18	53.20	8476339
2014-07-22	53.54	53.93	53.32	53.71	4467572
2014-07-23	54.13	54.21	53.61	53.62	5770823
2014-07-24	53.82	53.82	52.91	52.99	5930515
2014-07-25	53.03	53.39	53.03	53.14	3187561
2014-07-28	53.24	53.39	52.96	53.22	3388987
2014-07-29	53.44	53.88	52.97	52.97	3717352
2014-07-30	53.06	53.15	52.25	52.39	5273704
2014-07-31	49.30	49.86	48.87	49.81	17779409
2014-08-01	49.86	50.67	49.84	50.57	7086629
2014-08-04	50.63	51.00	50.35	50.37	4675663
2014-08-05	50.64	50.64	49.92	49.94	6142459
2014-08-06	50.30	50.62	49.95	50.24	3057406
2014-08-07	50.55	50.65	49.92	50.04	3459227
2014-08-08	50.15	50.44	49.79	50.21	2332367
2014-08-11	50.28	50.47	50.16	50.27	2438485
2014-08-12	50.36	50.44	50.19	50.26	1963945
2014-08-13	50.52	50.89	50.29	50.58	1946285
2014-08-14	51.20	51.20	50.53	50.99	3264008
2014-08-15	51.31	51.58	51.17	51.30	3703322
2014-08-18	51.59	52.16	51.41	51.77	3355214
2014-08-19	52.02	52.18	51.54	52.02	4563947
2014-08-20	52.02	52.73	52.02	52.35	4554266
2014-08-21	52.54	52.54	51.71	51.87	3829953
2014-08-22	51.93	52.05	51.68	51.97	2619515
2014-08-25	52.21	52.47	52.07	52.22	2227424
2014-08-26	52.43	52.53	52.03	52.40	3448546
2014-08-27	52.43	52.50	51.71	51.90	1983610
2014-08-28	51.67	52.08	51.47	51.89	2191942
2014-08-29	52.03	52.13	51.73	51.98	2155541
2014-09-02	51.67	51.93	50.75	51.26	4309882
2014-09-03	51.38	51.74	51.11	51.30	2620887
2014-09-04	50.16	51.56	49.97	51.44	7705862
2014-09-05	51.40	51.94	51.18	51.93	3111602
2014-09-08	51.88	52.01	51.61	51.92	1748544
2014-09-09	52.01	52.02	51.60	51.72	2613331
2014-09-10	51.66	52.19	51.59	52.10	2071121
2014-09-11	52.12	52.63	51.85	52.10	2256950
2014-09-12	51.90	51.98	51.15	51.37	2532664
2014-09-15	51.23	51.65	51.23	51.49	1781857
2014-09-16	51.64	51.89	51.33	51.66	1936637
2014-09-17	51.82	52.30	51.57	51.97	2370093
2014-09-18	52.22	52.25	51.88	52.13	1321847
2014-09-19	52.35	52.64	52.14	52.38	3100951
2014-09-22	52.15	52.17	51.65	51.92	1477185
2014-09-23	51.91	52.03	51.45	51.49	1486996
2014-09-24	51.54	52.11	51.34	51.98	1737367
2014-09-25	52.05	52.18	51.24	51.34	2304730
2014-09-26	51.39	52.09	51.27	51.92	1417085
2014-09-29	51.57	52.35	51.35	52.15	2079796
2014-09-30	52.24	52.36	51.58	51.66	3136603
2014-10-01	51.62	51.92	51.03	51.32	3046842
2014-10-02	51.35	51.67	50.99	51.33	2275209
2014-10-03	51.75	52.27	51.38	51.41	3776010
2014-10-06	51.57	51.68	51.20	51.23	3033094
2014-10-07	50.85	50.88	50.04	50.04	6029483
2014-10-08	50.39	51.67	50.21	50.77	7914548
2014-10-09	50.75	50.75	49.49	49.52	3964469
2014-10-10	49.67	50.14	49.45	49.74	5004249
2014-10-13	49.68	50.06	48.44	48.53	3814775
2014-10-14	48.72	48.79	48.28	48.67	3533003
2014-10-15	47.70	48.46	47.23	48.25	4666446
2014-10-16	47.29	48.89	47.29	48.53	3172413
2014-10-17	49.09	49.41	48.78	49.07	2901659
2014-10-20	48.94	49.69	48.94	49.61	1577550
2014-10-21	49.63	50.34	49.54	50.09	2310778
2014-10-22	50.01	50.23	49.52	49.61	1979636
2014-10-23	49.96	49.99	49.55	49.70	1538336
2014-10-24	49.59	50.17	49.45	50.15	1859633
2014-10-27	50.02	50.06	49.73	49.98	1419401
2014-10-28	50.30	50.46	50.02	50.39	1772971
2014-10-29	50.47	50.50	49.74	49.96	2429217
2014-10-30	49.90	50.38	49.81	50.22	2097434
2014-10-31	50.64	51.78	50.47	51.55	6024007
2014-11-03	51.47	51.56	51.08	51.36	3074768
2014-11-04	51.31	51.79	51.21	51.71	2335348
2014-11-05	52.02	52.10	51.63	51.99	1977633
2014-11-06	52.45	52.64	51.99	52.46	2679866
2014-11-07	52.24	52.32	51.60	52.29	2421575
2014-11-10	52.51	52.92	52.40	52.58	2700545
2014-11-11	52.68	52.95	52.57	52.76	1533427
2014-11-12	52.66	53.55	52.63	53.51	2854271
2014-11-13	53.54	54.26	53.54	54.18	1271880
2014-11-14	53.98	54.04	53.50	53.67	2429159
2014-11-17	53.40	53.87	53.04	53.10	2213307
2014-11-18	53.10	53.52	52.87	53.24	2586790
2014-11-19	53.25	53.32	52.81	53.09	1612491
2014-11-20	53.47	54.37	53.46	54.19	4499097
2014-11-21	54.84	55.20	54.35	54.44	3654458
2014-11-24	54.76	55.02	54.30	54.82	2753912
2014-11-25	54.82	55.07	54.47	54.75	3223564
2014-11-26	54.86	55.14	54.61	55.08	2487289
2014-11-28	55.20	55.67	55.17	55.44	1505440
2014-12-01	54.26	55.82	54.26	55.53	3123478
2014-12-02	55.56	56.26	55.36	56.24	3634241
2014-12-03	56.36	56.39	55.25	55.72	3014968
2014-12-04	55.62	56.14	55.18	55.78	2228168
2014-12-05	56.04	56.35	55.77	56.19	1836426
2014-12-08	55.36	55.73	54.69	54.87	3400882
2014-12-09	54.26	54.51	53.82	53.98	4467324
2014-12-10	51.06	52.34	50.58	50.62	10302596
2014-12-11	50.96	52.36	50.63	51.69	7960980
2014-12-12	51.97	52.95	51.85	52.28	5649531
2014-12-15	52.41	52.50	50.66	50.69	5074164
2014-12-16	50.39	50.85	49.52	49.53	7051356
2014-12-17	49.74	50.72	49.66	50.67	5411318
2014-12-18	51.16	51.51	50.82	51.49	4513792
2014-12-19	51.23	51.86	50.85	51.08	5784930
2014-12-22	51.35	52.07	51.13	52.00	2472579
2014-12-23	52.03	52.39	51.94	52.16	1605742
2014-12-24	52.42	52.45	52.12	52.24	799095
2014-12-26	52.30	52.66	52.15	52.49	1041493
2014-12-29	52.46	53.10	52.35	52.79	1892613
2014-12-30	52.76	52.95	52.48	52.59	1464524
2014-12-31	52.69	52.94	52.23	52.28	1539425
2015-01-02	52.71	52.76	51.67	51.92	1641557
2015-01-05	51.97	52.19	50.86	50.87	3176619
2015-01-06	51.21	51.24	49.79	50.24	3597727
2015-01-07	50.93	51.97	50.79	51.91	3273992
2015-01-08	52.32	52.95	52.27	52.81	3061324
2015-01-09	52.90	52.94	52.23	52.72	2650776
2015-01-12	52.50	52.73	52.15	52.32	2821283
2015-01-13	52.84	52.93	51.60	52.11	3319221
2015-01-14	51.18	52.42	51.08	51.89	3610525
2015-01-15	51.77	52.24	51.25	51.28	3877640
2015-01-16	51.19	52.04	50.90	51.98	2929310
2015-01-20	51.97	52.13	50.92	51.06	3711063
2015-01-21	50.80	51.39	50.67	51.31	2804426
2015-01-22	51.67	53.20	51.45	52.96	3577143
2015-01-23	53.03	53.78	52.93	53.19	3260866
2015-01-26	52.96	53.47	52.93	53.28	2258595
2015-01-27	52.64	53.10	52.55	52.70	3554321
2015-01-28	53.06	53.14	52.26	52.32	4790379
2015-01-29	52.14	53.32	51.95	53.30	2995565
2015-01-30	52.84	52.97	51.83	51.87	3127848
2015-02-02	51.99	52.29	50.60	52.20	3103734
2015-02-03	52.67	52.97	52.06	52.83	3323107
2015-02-04	52.60	53.25	52.59	52.86	3768947
2015-02-05	52.43	54.23	51.75	53.97	9363141
2015-02-06	53.75	53.77	52.76	53.06	4699452
2015-02-09	52.72	53.26	52.38	52.47	2797639
2015-02-10	52.76	53.29	52.43	53.16	2340061
2015-02-11	53.27	53.40	52.75	53.10	2262756
2015-02-12	53.32	53.75	52.68	53.68	2300203
2015-02-13	53.56	53.75	53.27	53.60	2636358
2015-02-17	53.45	54.69	53.30	54.58	3916634
2015-02-18	54.51	55.10	54.19	54.90	3457093
2015-02-19	54.95	55.20	54.52	55.02	2348553
2015-02-20	55.04	55.72	54.70	55.64	3899164
2015-02-23	55.81	56.19	55.34	55.58	2297084
2015-02-24	55.56	56.02	55.32	55.88	2014287
2015-02-25	55.88	56.72	55.64	56.67	2743981
2015-02-26	56.60	57.05	56.13	56.98	3830458
2015-02-27	56.85	59.19	56.58	58.21	9799943
2015-03-02	58.13	59.44	57.76	58.70	3377534
2015-03-03	58.13	58.58	57.49	58.50	4648403
2015-03-04	57.76	58.25	57.25	57.47	7731275
2015-03-05	57.46	58.03	57.17	57.79	3352462
2015-03-06	57.30	57.62	56.54	56.81	4217629
2015-03-09	56.88	57.39	56.84	57.01	2374962
2015-03-10	56.67	56.83	55.87	55.89	3186292
2015-03-11	55.62	56.11	54.83	54.90	4676315
2015-03-12	55.30	55.93	55.07	55.86	2891923
2015-03-13	56.22	56.22	55.11	55.63	2624071
2015-03-16	56.02	56.32	55.78	56.11	3173792
2015-03-17	56.04	56.18	55.81	55.88	2845349
2015-03-18	55.96	56.92	55.63	56.65	2671938
2015-03-19	56.55	56.83	56.33	56.51	3082524
2015-03-20	56.85	57.41	56.60	56.85	6976084
2015-03-23	56.87	57.48	56.77	56.89	3454610
2015-03-24	57.05	57.67	57.05	57.54	4553125
2015-03-25	57.77	57.77	56.77	56.80	3450343
2015-03-26	56.36	56.82	56.14	56.37	2592727
2015-03-27	56.42	56.75	56.11	56.20	1947760
2015-03-30	56.24	57.11	56.24	56.99	2014523
2015-03-31	56.85	57.29	56.49	56.49	2395403
2015-04-01	56.44	56.62	56.09	56.58	2708180
2015-04-02	56.71	57.36	56.32	57.26	3546970
2015-04-06	57.03	57.76	56.81	57.22	2503131
2015-04-07	57.23	57.33	56.10	56.19	4351776
2015-04-08	56.44	56.63	55.92	56.19	3147115
2015-04-09	56.01	56.67	55.98	56.64	3968367
2015-04-10	56.66	57.49	56.51	57.43	2441140
2015-04-13	57.23	58.27	56.95	57.93	4330872
2015-04-14	57.59	57.66	56.92	57.14	2829964
2015-04-15	57.39	57.73	57.11	57.13	2674615
2015-04-16	57.12	57.95	56.96	57.05	3001220
2015-04-17	56.67	57.43	56.51	57.23	4114607
2015-04-20	57.75	58.37	57.46	58.20	2938369
2015-04-21	58.12	58.23	57.62	58.02	4716563
2015-04-22	59.93	61.22	59.18	60.31	12845816
2015-04-23	60.17	60.60	59.82	60.33	4539012
2015-04-24	60.46	62.54	60.34	62.51	7618340
2015-04-27	62.51	62.74	62.00	62.16	3896333
2015-04-28	61.93	62.61	61.64	62.32	3022558
2015-04-29	61.92	62.27	61.75	61.90	2875603
2015-04-30	61.76	62.30	61.44	61.69	2579694
2015-05-01	62.08	66.02	62.05	65.95	17140749
2015-05-04	65.99	67.55	65.29	65.31	10154537
2015-05-05	64.81	65.02	64.47	64.58	4903400
2015-05-06	64.77	64.89	63.78	64.02	2945213
2015-05-07	64.17	64.97	63.83	64.68	3362708
2015-05-08	65.31	65.85	64.50	64.50	4865334
2015-05-11	64.56	64.96	64.33	64.40	4358629
2015-05-12	64.03	65.22	63.93	64.87	2885205
2015-05-13	64.68	65.21	64.37	64.52	1686174
2015-05-14	64.86	65.12	64.42	64.60	2004069
2015-05-15	65.83	67.53	65.38	67.43	6214035
2015-05-18	67.32	68.09	66.71	67.17	3683237
2015-05-19	67.36	68.14	66.99	67.68	4775305
2015-05-20	68.14	68.82	67.57	68.09	3546172
2015-05-21	67.84	67.91	66.84	67.06	3386272
2015-05-22	67.01	67.04	65.47	65.69	5634948
2015-05-26	65.65	66.18	65.09	65.69	3007189
2015-05-27	66.41	66.64	65.77	66.01	3435597
2015-05-28	65.99	66.16	65.41	65.88	2830427
2015-05-29	65.72	65.87	64.44	64.67	3709189
2015-06-01	64.49	65.19	64.26	64.78	2478964
2015-06-02	64.75	65.14	64.42	64.50	2161282
2015-06-03	65.00	66.21	64.59	65.70	4970750
2015-06-04	65.13	65.38	64.73	64.96	2369411
2015-06-05	64.86	65.42	64.71	65.16	1605773
2015-06-08	64.98	65.60	64.91	64.95	2664406
2015-06-09	64.86	65.16	64.71	65.01	1713590
2015-06-10	64.93	65.85	64.93	65.74	1818107
2015-06-11	65.95	66.09	65.45	65.54	1187050
2015-06-12	65.35	65.62	65.21	65.39	2216314
2015-06-15	64.91	65.34	64.65	65.22	1214268
2015-06-16	65.14	65.92	65.14	65.90	2143781
2015-06-17	65.73	65.87	65.11	65.52	1868040
2015-06-18	65.62	66.98	65.54	66.51	2011778
2015-06-19	66.30	66.52	66.19	66.22	2045523
2015-06-22	66.47	66.94	66.12	66.33	2489938
2015-06-23	66.60	66.66	65.94	66.05	1675189
2015-06-24	66.07	66.10	65.64	65.67	2498483
2015-06-25	65.91	66.02	65.45	65.58	2404454
2015-06-26	65.82	66.79	65.58	66.56	2159904
2015-06-29	65.88	66.15	64.19	64.31	3340508
2015-06-30	64.87	64.93	64.06	64.65	2865336
2015-07-01	65.39	66.31	65.32	65.80	3079221
2015-07-02	65.95	66.33	65.12	65.70	2018034
2015-07-06	65.03	65.38	64.76	65.07	2348325
2015-07-07	65.30	65.30	63.52	64.51	6463459
2015-07-08	63.15	63.47	61.13	62.52	7799936
2015-07-09	63.52	64.48	63.05	63.15	5237849
2015-07-10	64.00	65.34	63.65	65.21	5004146
2015-07-13	65.59	66.26	65.01	65.39	4241369
2015-07-14	65.26	66.14	65.00	66.02	5834076
2015-07-15	65.35	65.35	62.80	63.79	9871158
2015-07-16	64.23	64.47	63.00	63.33	3756279
2015-07-17	63.17	63.34	62.70	63.07	3749456
2015-07-20	63.15	63.64	62.74	63.25	2241958
2015-07-21	63.32	63.73	63.05	63.60	2256723
2015-07-22	63.26	64.53	63.17	64.09	3214898
2015-07-23	63.90	64.04	62.86	63.03	3497510
2015-07-24	63.31	63.48	61.99	62.23	2658371
2015-07-27	61.67	61.98	61.24	61.70	3746263
2015-07-28	62.12	62.53	61.53	62.40	2002782
2015-07-29	62.54	63.34	62.34	62.99	2109107
2015-07-30	63.03	63.41	62.45	63.17	1397128
2015-07-31	63.53	63.64	62.92	62.98	1433606
2015-08-03	63.18	63.33	62.52	63.03	1493552
2015-08-04	63.15	63.66	63.00	63.29	1403772
2015-08-05	63.84	64.32	63.48	63.90	1395155
2015-08-06	64.07	64.35	62.79	62.99	2037720
2015-08-07	62.76	62.90	62.16	62.87	1442424
2015-08-10	63.35	63.76	62.95	63.03	1289210
2015-08-11	62.05	62.05	59.57	59.95	9654905
2015-08-12	58.83	58.85	56.49	57.90	11902956
2015-08-13	58.49	61.07	58.35	60.14	7852423
2015-08-14	59.96	60.39	59.57	59.99	3749450
2015-08-17	59.47	61.50	59.22	61.02	6031301
2015-08-18	60.79	61.07	60.21	60.43	4528381
2015-08-19	61.37	62.24	60.87	61.78	9958406
2015-08-20	61.14	61.42	58.64	58.72	7727940
2015-08-21	58.16	58.54	56.84	57.20	8754277
2015-08-24	53.03	56.69	51.23	55.40	10431594
2015-08-25	56.90	57.00	54.56	54.61	6327698
2015-08-26	55.95	57.32	54.95	57.18	4562251
2015-08-27	57.48	59.53	57.48	59.04	5252774
2015-08-28	58.94	59.39	58.32	58.72	2925342
2015-08-31	58.12	58.36	57.20	57.25	3223429
2015-09-01	55.69	57.09	55.62	56.77	4485778
2015-09-02	57.44	57.61	56.49	57.61	3339387
2015-09-03	57.89	58.09	57.24	57.57	1817721
2015-09-04	56.72	57.08	56.11	56.62	2121527
2015-09-08	58.00	58.81	57.76	58.68	3133350
2015-09-09	59.42	59.92	58.02	58.15	3260295
2015-09-10	57.98	58.29	57.04	57.34	3161480
2015-09-11	57.41	58.47	57.14	58.44	2716647
2015-09-14	58.26	58.42	57.81	58.09	1830697
2015-09-15	58.35	59.35	57.74	59.15	2298032
2015-09-16	59.06	59.71	58.57	59.62	2660567
2015-09-17	59.52	60.21	59.14	59.54	3748042
2015-09-18	58.30	58.96	57.31	57.52	5465659
2015-09-21	57.77	57.93	56.90	57.72	3671336
2015-09-22	57.05	57.43	56.65	56.91	3661390
2015-09-23	56.93	57.14	56.29	56.64	2681320
2015-09-24	56.37	56.37	55.47	56.21	3047634
2015-09-25	56.87	57.20	56.14	56.41	3375484
2015-09-28	55.98	56.13	54.49	54.54	4070274
2015-09-29	54.67	54.84	54.00	54.65	4327006
2015-09-30	55.63	57.59	55.04	57.38	5304249
2015-10-01	57.42	57.79	56.70	57.32	3182399
2015-10-02	56.22	58.78	56.22	58.56	5549829
2015-10-05	59.29	59.78	58.42	59.60	4124911
2015-10-06	59.44	59.95	58.87	59.87	11615715
2015-10-07	50.10	50.88	48.23	48.59	36795550
2015-10-08	48.16	49.02	47.62	48.41	13095259
2015-10-09	48.44	50.54	48.37	50.42	9848523
2015-10-12	50.60	51.44	50.49	50.84	7035804
2015-10-13	50.57	51.29	50.11	50.22	5148426
2015-10-14	49.91	50.29	49.03	49.22	4330321
2015-10-15	49.50	49.84	48.79	49.71	4720303
2015-10-16	50.95	51.87	50.07	51.79	9716268
2015-10-19	51.47	51.59	51.04	51.46	3806566
2015-10-20	53.84	53.98	52.35	52.41	15429494
2015-10-21	52.53	53.41	52.10	52.79	6156733
2015-10-22	53.21	53.54	52.04	52.16	5440571
2015-10-23	52.71	52.71	51.84	52.31	4006618
2015-10-26	52.10	53.45	52.08	53.24	3559329
2015-10-27	53.08	53.23	52.19	52.51	2639415
2015-10-28	52.53	53.03	51.60	52.37	3767507
2015-10-29	52.32	52.39	51.82	52.04	2322192
2015-10-30	52.17	52.17	50.60	50.89	4892909
2015-11-02	51.21	51.77	51.19	51.55	2916038
2015-11-03	51.29	52.00	51.24	51.82	2665015
2015-11-04	51.87	52.01	51.20	51.34	2353410
2015-11-05	51.43	51.62	50.80	51.08	2585895
2015-11-06	50.87	51.20	50.60	51.13	2517991
2015-11-09	50.72	50.72	49.09	49.52	4992500
2015-11-10	49.40	49.74	49.05	49.35	2954255
2015-11-11	49.61	49.75	48.99	49.12	2695446
2015-11-12	49.03	49.14	47.86	48.17	6488732
2015-11-13	49.78	50.14	48.71	49.86	7995220
2015-11-16	49.60	49.78	48.94	49.39	3440643
2015-11-17	49.37	50.27	49.21	50.19	5057094
2015-11-18	50.24	51.17	50.04	51.04	4783187
2015-11-19	50.95	51.66	50.78	51.44	3179426
2015-11-20	51.79	52.63	51.57	52.22	4262446
2015-11-23	52.25	52.59	52.05	52.17	2555023
2015-11-24	51.56	52.16	51.40	51.94	2189448
2015-11-25	52.15	52.31	52.01	52.10	2316872
2015-11-27	52.17	52.39	51.82	52.36	1839557
2015-11-30	52.24	52.44	51.97	52.04	3218943
2015-12-01	52.53	53.68	52.53	53.45	5073679
2015-12-02	53.47	54.18	53.44	53.79	3533107
2015-12-03	53.87	53.95	52.33	52.48	3963808
2015-12-04	52.88	54.84	52.75	54.64	3981110
2015-12-07	54.49	55.00	53.83	54.84	3624987
2015-12-08	54.05	54.79	53.20	54.25	3012734
2015-12-09	54.21	54.92	52.86	52.96	5161583
2015-12-10	53.11	53.18	51.08	52.53	6503394
2015-12-11	52.10	52.37	50.90	51.17	3902423
2015-12-14	51.07	51.44	50.58	51.42	4340382
2015-12-15	51.82	52.33	51.73	52.11	4901691
2015-12-16	52.46	52.93	51.74	52.78	3172549
2015-12-17	52.78	53.11	51.82	51.82	3230627
2015-12-18	51.56	51.79	50.95	51.56	5028859
2015-12-21	51.68	52.84	51.68	52.68	4826439
2015-12-22	52.81	52.86	51.72	52.39	4516426
2015-12-23	52.48	53.31	52.46	53.19	3450688
2015-12-24	52.99	53.58	52.87	53.11	1530159
2015-12-28	52.86	53.07	52.43	52.99	3460742
2015-12-29	53.24	53.65	52.94	53.28	2661647
2015-12-30	53.22	53.38	52.90	52.97	2211600
2015-12-31	52.85	53.04	52.40	52.43	1748090
2016-01-04	51.18	51.85	50.70	51.82	3466289
2016-01-05	52.27	52.53	51.18	51.69	3791087
2016-01-06	51.10	51.66	50.82	51.33	3630017
2016-01-07	50.10	50.54	49.29	49.58	7911864
2016-01-08	49.69	50.07	48.78	48.90	4310742
2016-01-11	49.17	49.48	48.27	48.82	4235724
2016-01-12	49.21	50.09	49.13	49.93	3267962
2016-01-13	50.60	50.60	49.35	49.54	4857182
2016-01-14	49.70	50.42	48.70	50.24	3768639
2016-01-15	48.98	49.36	47.91	48.15	6832474
2016-01-19	48.39	49.73	48.33	49.35	6933743
2016-01-20	48.67	49.18	47.71	48.79	5313570
2016-01-21	49.03	50.15	48.58	49.49	4231294
2016-01-22	49.68	49.97	49.28	49.50	5373405
2016-01-25	49.35	49.74	48.33	48.36	4972651
2016-01-26	48.75	50.27	48.63	50.14	3113862
2016-01-27	49.86	50.54	49.55	49.81	2916541
2016-01-28	50.09	51.03	49.74	50.53	4090756
2016-01-29	50.75	51.97	50.58	51.94	4323663
2016-02-01	51.61	52.73	51.29	52.46	4892695
2016-02-02	52.08	53.01	51.34	51.90	10348141
2016-02-03	52.10	52.58	51.26	51.99	10544860
2016-02-04	51.65	52.38	50.30	51.89	12321343
2016-02-05	51.89	52.13	49.87	50.06	7805233
2016-02-08	49.31	49.37	48.01	48.39	5021363
2016-02-09	47.86	49.00	47.64	47.70	4509424
2016-02-10	48.03	48.79	47.86	47.91	2515949
2016-02-11	47.19	47.49	46.35	46.82	3196152
2016-02-12	47.32	48.44	47.15	48.33	2904017
2016-02-16	48.92	50.18	48.92	49.89	4869687
2016-02-17	50.27	51.43	50.24	51.10	4655453
2016-02-18	50.86	51.41	50.50	50.98	2946010
2016-02-19	50.83	50.94	50.06	50.61	3335986
2016-02-22	51.18	51.77	51.03	51.64	5489018
2016-02-23	51.28	51.81	50.95	51.32	3438179
2016-02-24	50.75	51.45	49.91	51.30	3387303
2016-02-25	51.54	51.63	49.88	50.93	4994307
2016-02-26	51.35	51.35	50.55	51.26	6005912
2016-02-29	51.18	52.65	51.11	52.01	5599058
2016-03-01	52.01	52.01	52.01	54.68	6937781
2016-03-02	54.41	54.64	53.72	54.12	2674017
2016-03-03	54.21	54.86	53.76	54.82	2118301
2016-03-04	54.82	56.26	54.48	56.01	4780893
2016-03-07	55.62	56.28	55.15	56.01	3387846
2016-03-08	55.55	55.81	54.99	55.03	3591018
2016-03-09	55.03	55.03	55.03	54.76	2582623
2016-03-10	54.76	54.76	54.76	55.09	2461823
2016-03-11	55.37	55.83	55.09	55.81	1806249
2016-03-14	55.75	55.80	55.20	55.65	2622247
2016-03-15	55.65	55.65	55.65	56.14	2925567
2016-03-16	55.87	56.70	55.87	56.44	2388461
2016-03-17	56.54	57.03	56.06	56.54	2220841
2016-03-18	56.70	56.73	56.12	56.20	4980691
2016-03-21	56.30	57.14	56.24	57.00	3779555
2016-03-22	56.52	57.05	56.45	56.68	2001389
2016-03-23	56.77	58.49	56.06	57.81	6511573
2016-03-24	57.49	57.49	56.63	56.95	2996685
2016-03-28	57.32	57.46	56.97	57.27	1540461
2016-03-29	57.22	57.85	57.10	57.82	2101239
2016-03-30	58.26	59.08	57.97	59.03	3618822
2016-03-31	59.06	59.29	58.42	58.74	2796148
2016-04-01	58.04	59.42	57.93	59.04	2263369
2016-04-04	59.18	59.21	58.35	58.78	2050230
2016-04-05	58.78	58.78	58.78	58.54	1810996
2016-04-06	58.47	58.78	58.13	58.77	1590565
2016-04-07	58.59	59.03	57.97	58.32	2073119
2016-04-08	58.63	59.23	58.47	59.09	2996672
2016-04-11	59.19	59.35	58.60	58.70	2018443
2016-04-12	58.59	59.09	57.93	58.88	3804960
2016-04-13	57.98	58.96	57.94	58.96	2974171
2016-04-14	58.79	59.16	58.53	59.14	2411273
2016-04-15	59.03	59.11	58.45	58.73	2412852
2016-04-18	58.82	59.31	58.50	59.29	2495930
2016-04-19	58.48	59.40	57.63	58.94	4580227
2016-04-20	59.21	59.87	58.60	59.23	4720171
2016-04-21	60.91	61.57	57.96	58.63	13317797
2016-04-22	58.64	58.96	57.83	58.27	3160338
2016-04-25	58.26	58.40	57.88	58.39	2975322
2016-04-26	58.49	58.90	58.38	58.88	3087177
2016-04-27	58.67	58.81	57.89	58.48	2317543
2016-04-28	58.12	58.40	57.61	57.73	1412998
2016-04-29	57.69	57.69	56.73	57.10	2257939
2016-05-02	57.54	58.22	57.44	58.11	1814591
2016-05-03	57.85	58.00	57.10	57.21	1502216
2016-05-04	56.87	57.99	56.84	57.88	2590990
2016-05-05	57.84	58.23	57.42	58.02	2676590
2016-05-06	57.81	58.17	57.14	58.10	3166273
2016-05-09	58.15	59.03	57.99	58.76	1557906
2016-05-10	58.94	59.60	58.57	59.49	1805654
2016-05-11	59.15	59.16	57.84	57.91	2024852
2016-05-12	58.27	58.85	58.05	58.54	1722479
2016-05-13	58.33	58.45	57.58	57.63	1965373
2016-05-16	57.56	58.52	57.47	58.31	1706430
2016-05-17	58.32	58.79	57.87	58.12	2108278
2016-05-18	57.99	57.99	57.19	57.54	1908163
2016-05-19	57.41	57.58	56.85	57.46	1994770
2016-05-20	57.47	58.12	56.72	57.13	5409934
2016-05-23	57.23	57.54	56.21	57.40	3497506
2016-05-24	57.76	59.17	57.76	58.94	3619402
2016-05-25	58.98	59.54	58.63	59.28	4674955
2016-05-26	59.47	59.87	59.04	59.17	2575684
2016-05-27	59.23	59.58	59.01	59.27	1834779
2016-05-31	59.03	59.28	58.74	58.91	4378416
2016-06-01	58.56	59.49	58.46	59.16	2595252
2016-06-02	59.05	59.39	58.53	59.18	2033064
2016-06-03	59.01	59.47	58.73	59.29	1328642
2016-06-06	59.34	59.91	59.14	59.70	1782385
2016-06-07	59.57	60.46	59.57	60.03	2910625
2016-06-08	59.92	60.48	59.71	60.42	2229643
2016-06-09	60.13	60.52	60.08	60.09	2526941
2016-06-10	59.71	59.89	59.04	59.21	2370729
2016-06-13	59.09	59.92	58.91	59.26	3278067
2016-06-14	59.09	59.46	58.85	59.20	2816550
2016-06-15	59.47	60.02	59.39	59.44	2663201
2016-06-16	59.09	59.57	58.60	59.51	2686209
2016-06-17	59.37	60.03	59.20	59.96	3320895
2016-06-20	60.65	61.25	60.31	60.32	2917564
2016-06-21	60.63	60.68	60.20	60.49	2147355
2016-06-22	60.46	60.60	60.20	60.20	2011037
2016-06-23	60.71	61.66	60.68	61.65	2718331
2016-06-24	59.66	60.32	58.55	58.96	4896365
2016-06-27	58.03	58.36	56.80	56.93	4105978
2016-06-28	57.34	58.27	57.18	58.27	4815973
2016-06-29	58.86	59.44	58.55	59.31	3026999
2016-06-30	59.31	59.52	58.70	59.51	3739364
2016-07-01	59.53	60.31	59.29	59.95	1831875
2016-07-05	59.78	60.22	59.49	59.59	2541104
2016-07-06	59.90	60.51	59.54	60.41	3107934
2016-07-07	60.50	60.84	60.26	60.51	3538096
2016-07-08	61.00	62.01	60.90	61.55	4040186
2016-07-11	61.65	62.15	61.39	62.03	3222232
2016-07-12	62.37	62.72	61.75	61.55	4890484
2016-07-13	61.47	61.91	61.04	61.53	6245515
2016-07-14	64.63	65.02	63.05	63.35	10548122
2016-07-15	63.51	63.71	62.77	62.79	4227518
2016-07-18	62.94	63.13	62.42	62.87	3534089
2016-07-19	62.58	63.17	62.58	62.84	2266357
2016-07-20	63.15	63.41	62.97	63.06	1462125
2016-07-21	62.82	63.25	62.62	63.08	2016649
2016-07-22	63.18	64.84	63.17	64.66	4078874
2016-07-25	64.54	64.86	64.42	64.83	2546653
2016-07-26	64.14	64.68	63.78	64.05	4059214
2016-07-27	64.09	64.52	63.93	64.39	3847581
2016-07-28	64.37	64.98	64.32	64.78	2329435
2016-07-29	64.65	64.85	64.09	64.17	2102793
2016-08-01	64.02	64.54	63.92	64.17	2396656
2016-08-02	64.09	64.13	62.92	63.38	2319918
2016-08-03	63.29	63.43	62.99	63.42	1848769
2016-08-04	63.35	63.76	63.12	63.46	1794276
2016-08-05	63.74	64.07	63.58	63.69	1738974
2016-08-08	63.86	64.00	63.56	63.94	3097271
2016-08-09	63.80	64.48	63.80	63.90	2090660
2016-08-10	64.02	64.22	63.43	63.48	2579529
2016-08-11	63.77	64.85	63.77	64.58	2515789
2016-08-12	64.28	65.08	64.17	64.56	2258544
2016-08-15	64.54	64.97	64.48	64.55	1392255
2016-08-16	64.31	64.82	64.25	64.45	1657744
2016-08-17	64.34	64.63	64.05	64.50	1773910
2016-08-18	64.50	65.22	64.43	65.14	2093465
2016-08-19	64.92	65.00	64.07	64.09	2519366
2016-08-22	64.09	64.55	63.94	64.45	1812336
2016-08-23	64.59	65.16	64.53	64.81	1715538
2016-08-24	64.74	65.04	64.31	64.41	2034507
2016-08-25	64.39	64.81	64.24	64.55	2441670
2016-08-26	64.57	65.19	64.13	64.25	2428316
2016-08-29	64.52	65.26	64.37	65.14	1799640
2016-08-30	65.15	65.42	64.92	65.15	2197829
2016-08-31	64.91	65.30	64.82	65.10	2056774
2016-09-01	65.01	65.33	64.91	65.14	1774251
2016-09-02	65.57	66.02	65.34	65.49	3502078
2016-09-06	65.73	65.98	65.34	65.49	4830059
2016-09-07	65.34	65.39	64.73	65.02	4157043
2016-09-08	64.61	64.73	63.76	63.79	3498427
2016-09-09	63.46	63.46	62.42	62.42	3725977
2016-09-12	62.28	63.75	62.21	63.63	3714974
2016-09-13	63.15	63.17	62.09	62.23	2980964
2016-09-14	62.23	62.82	62.11	62.39	2282238
2016-09-15	62.15	63.11	61.91	63.00	3051241
2016-09-16	62.69	63.20	62.49	63.18	8429952
2016-09-19	63.50	63.75	63.24	63.43	2048651
2016-09-20	63.58	63.95	63.41	63.74	1728877
2016-09-21	63.80	64.45	63.79	64.32	1690041
2016-09-22	64.78	65.18	64.65	64.93	1768429
2016-09-23	64.33	65.22	64.30	65.05	2180788
2016-09-26	64.75	64.91	64.22	64.25	3555731
2016-09-27	64.42	64.81	64.05	64.49	3336222
2016-09-28	64.51	64.81	64.23	64.75	2418438
2016-09-29	64.77	65.19	64.35	64.45	2221896
2016-09-30	64.50	65.67	64.47	65.17	3610802
2016-10-03	65.17	65.51	64.96	65.25	3188992
2016-10-04	65.44	65.95	64.75	64.79	4016055
2016-10-05	64.98	65.10	63.38	63.60	9055006
2016-10-06	62.40	63.00	62.08	62.75	8631231
2016-10-07	62.95	63.14	62.54	62.95	6254439
2016-10-10	63.19	63.53	62.67	62.72	4985620
2016-10-11	64.90	65.08	63.28	63.33	6487609
2016-10-12	63.51	64.31	63.07	63.83	4442601
2016-10-13	63.56	64.61	63.41	64.14	4181452
2016-10-14	64.47	64.63	64.00	64.00	4794154
2016-10-17	63.52	63.66	62.19	62.24	4622916
2016-10-18	62.75	62.77	61.83	61.83	3144075
2016-10-19	62.27	62.77	61.96	62.61	3663752
2016-10-20	62.24	62.39	61.81	61.86	2477915
2016-10-21	61.75	62.54	61.72	62.42	6591274
2016-10-24	62.46	63.15	62.39	63.01	3493528
2016-10-25	62.09	62.53	61.40	61.53	2963659
2016-10-26	61.32	61.64	61.17	61.53	2261868
2016-10-27	61.75	61.78	61.12	61.26	2251181
2016-10-28	61.22	61.66	61.06	61.52	2094227
2016-10-31	61.95	61.96	61.42	44.52	3895866
2016-11-01	62.21	62.63	60.58	60.69	12111827
2016-11-02	60.67	60.68	59.62	59.70	10132851
2016-11-03	59.89	60.45	59.73	60.15	7187780
2016-11-04	60.18	60.25	59.57	59.81	4125211
2016-11-07	60.65	62.04	60.23	62.01	4963068
2016-11-08	62.08	62.20	61.65	62.00	4932465
2016-11-09	61.02	62.10	60.76	61.87	4187637
2016-11-10	61.72	62.10	61.27	61.34	6740331
2016-11-11	61.22	61.30	60.62	60.70	5618947
2016-11-14	61.10	61.45	60.64	60.70	3699294
2016-11-15	60.78	60.94	60.37	60.70	4151920
2016-11-16	60.49	60.75	60.34	60.40	4927971
2016-11-17	60.56	60.92	60.37	60.76	2884213
2016-11-18	61.83	62.45	61.38	62.36	4719453
2016-11-21	62.33	62.37	61.88	62.00	2934293
2016-11-22	62.02	62.84	62.00	62.73	2545436
2016-11-23	62.48	63.21	62.48	63.15	1990577
2016-11-25	63.13	63.45	62.97	63.34	871985
2016-11-28	63.08	63.67	62.77	63.11	3501755
2016-11-29	63.16	63.88	63.16	63.54	3167273
2016-11-30	63.54	63.69	63.20	63.39	4875838
2016-12-01	63.44	63.54	62.54	62.69	3354121
2016-12-02	62.51	62.74	62.32	62.42	2048499
2016-12-05	62.59	63.35	62.56	63.06	2280923
2016-12-06	63.06	63.51	62.94	63.46	2884012
2016-12-07	63.42	64.48	63.35	64.44	2654989
2016-12-08	64.49	64.81	64.24	64.36	2033839
2016-12-09	64.34	64.53	63.96	64.49	2395020
2016-12-12	64.34	64.99	64.09	64.74	2275353
2016-12-13	64.82	65.32	64.60	64.62	2007306
2016-12-14	64.69	64.77	63.80	63.88	2695126
2016-12-15	63.58	64.12	63.39	63.81	2583333
2016-12-16	64.08	64.47	63.67	64.25	3392698
2016-12-19	64.21	64.44	64.01	64.04	1540613
2016-12-20	64.11	64.49	64.00	64.22	1679482
2016-12-21	64.12	64.56	64.05	64.19	1095522
2016-12-22	64.03	64.25	63.75	64.05	1513171
2016-12-23	63.87	64.01	63.60	63.81	1300700
2016-12-27	64.01	64.49	63.87	64.03	1402924
2016-12-28	64.06	64.25	63.62	63.72	1820157
2016-12-29	63.56	63.94	63.53	63.63	1421616
2016-12-30	63.93	63.94	63.16	63.33	1887055
2017-01-03	63.56	63.79	62.82	63.21	4793381
2017-01-04	63.15	63.80	63.07	63.44	2835207
2017-01-05	63.35	63.77	63.18	63.65	4040018
2017-01-06	63.65	64.83	63.38	64.42	2863835
2017-01-09	64.38	64.85	64.33	64.60	1944170
2017-01-10	64.76	65.18	64.66	64.68	2560696
2017-01-11	64.48	64.72	64.23	64.49	1267956
2017-01-12	64.26	64.81	64.16	64.66	1049863
2017-01-13	64.70	64.89	64.42	64.66	1557714
2017-01-17	64.26	64.69	63.97	64.17	1595993
2017-01-18	64.44	64.55	64.02	64.36	1632683
2017-01-19	64.61	64.64	63.83	64.03	1551286
2017-01-20	64.20	64.67	64.05	64.58	2153896
2017-01-23	64.33	64.49	62.36	64.41	3505918
2017-01-24	64.62	65.43	64.62	65.33	1931526
2017-01-25	65.57	66.21	65.50	65.60	2818929
2017-01-26	65.58	65.79	65.29	65.30	2157276
2017-01-27	65.16	65.95	64.90	65.90	1981969
2017-01-30	65.83	65.93	65.05	65.68	1841159
2017-01-31	65.67	65.93	65.11	65.53	3254341
2017-02-01	65.48	65.75	64.80	64.87	2028102
2017-02-02	64.92	65.85	64.69	65.67	1554850
2017-02-03	66.01	66.53	65.84	66.23	1858692
2017-02-06	66.04	66.47	66.01	66.30	1235889
2017-02-07	66.48	66.88	66.39	66.49	1495870
2017-02-08	66.43	66.80	66.30	66.59	2477925
2017-02-09	66.29	67.99	66.02	67.39	2985512
2017-02-10	67.36	68.27	67.08	68.00	3190622
2017-02-13	68.14	68.98	67.79	68.11	4407184
2017-02-14	68.25	68.70	68.12	68.58	1946029
2017-02-15	68.34	68.94	68.23	68.65	1590335
2017-02-16	68.80	68.90	68.08	68.44	1968931
2017-02-17	68.35	68.62	67.98	68.40	2233203
2017-02-21	67.90	68.58	67.49	67.67	3600924
2017-02-22	65.90	66.33	65.81	66.10	5925785
2017-02-23	66.40	66.46	65.69	65.75	3952447
2017-02-24	65.58	66.01	65.54	65.95	2375198
2017-02-27	65.93	66.01	65.27	65.52	1815965
2017-02-28	65.47	65.49	65.12	65.32	2681411
2017-03-01	65.90	65.95	65.37	65.57	2311463
2017-03-02	65.42	65.50	64.92	65.21	2176391
2017-03-03	65.16	65.30	64.42	65.03	2177182
2017-03-06	64.67	64.72	64.34	64.50	1985426
2017-03-07	64.34	64.42	63.99	64.02	2070874
2017-03-08	64.07	64.21	63.80	64.08	1844204
2017-03-09	63.99	64.17	63.69	63.81	1674301
2017-03-10	64.69	64.75	64.05	64.31	2565559
2017-03-13	64.31	64.60	64.08	64.38	1656203
2017-03-14	64.31	64.49	63.78	63.95	2002505
2017-03-15	64.17	64.25	63.25	63.91	2901722
2017-03-16	64.12	64.17	63.76	63.82	2593816
2017-03-17	63.91	64.26	63.80	63.87	7460699
2017-03-20	64.03	64.15	63.84	64.07	2534480
2017-03-21	64.37	64.42	63.53	63.73	3258392
2017-03-22	63.77	64.00	63.06	63.32	3157707
2017-03-23	63.30	63.58	63.08	63.18	2786528
2017-03-24	63.32	63.73	63.01	63.58	3271334
2017-03-27	63.12	63.60	62.85	63.51	4936602
2017-03-28	63.98	64.73	63.51	64.47	3824071
2017-03-29	64.40	64.69	63.74	64.05	2714575
2017-03-30	63.89	64.27	63.78	64.02	3254381
2017-03-31	64.02	64.37	63.90	63.90	2410411
2017-04-03	63.74	63.99	63.18	63.55	3206008
2017-04-04	63.47	64.10	63.31	63.84	2961847
2017-04-05	64.08	64.90	63.85	63.87	4807457
2017-04-06	64.17	64.77	64.00	64.55	4245375
2017-04-07	64.43	64.79	64.25	64.28	2984234
2017-04-10	64.24	64.61	64.09	63.83	2363910
2017-04-11	63.87	64.22	63.54	64.15	2116033
2017-04-12	64.19	64.25	63.92	64.03	1484987
2017-04-13	64.03	64.11	63.75	63.79	1965871
2017-04-17	63.90	64.18	63.84	63.89	1617000
2017-04-18	63.79	64.11	63.73	63.96	1598366
2017-04-19	64.21	64.85	64.13	64.54	3016056
2017-04-20	64.70	65.23	64.66	65.04	2448139
2017-04-21	65.02	65.12	64.55	64.82	2595679
2017-04-24	65.22	66.00	65.17	65.72	2525475
2017-04-25	65.80	66.49	65.72	65.98	3411257
2017-04-26	66.03	66.29	65.80	65.88	1684286
2017-04-27	66.20	66.69	65.94	66.01	2485070
2017-04-28	65.82	65.93	65.36	65.75	2318309
2017-05-01	65.72	66.01	65.59	65.75	2235324
2017-05-02	65.96	66.34	65.75	66.34	3240648
2017-05-03	67.17	68.81	66.92	68.25	4842957
2017-05-04	68.03	69.00	67.91	68.98	3753039
2017-05-05	69.00	69.40	68.69	69.30	2930193
2017-05-08	69.03	69.43	69.00	69.14	2930221
2017-05-09	69.18	69.34	68.73	68.76	2445071
2017-05-10	68.62	69.19	68.62	68.88	2022320
2017-05-11	69.37	69.42	68.47	69.13	3009167
2017-05-12	69.10	69.35	68.86	68.90	1482263
2017-05-15	68.90	69.33	68.74	69.22	1619945
2017-05-16	69.55	69.77	69.30	69.35	2440256
2017-05-17	69.08	69.38	68.79	69.16	1798500
2017-05-18	69.15	69.43	68.91	69.10	3139341
2017-05-19	69.38	70.45	69.15	70.07	4898126
2017-05-22	70.25	71.13	70.00	71.01	2485732
2017-05-23	71.07	71.12	70.73	70.92	2044502
2017-05-24	70.96	72.15	70.80	71.95	2002918
2017-05-25	72.16	72.34	71.91	72.13	1354767
2017-05-26	72.13	72.52	71.97	72.09	1336971
2017-05-30	72.13	72.46	71.96	72.41	3450859
2017-05-31	72.46	72.75	72.39	72.64	1689176
2017-06-01	72.64	73.83	72.56	73.83	2266052
2017-06-02	73.77	74.28	73.62	73.99	1802058
2017-06-05	73.98	74.46	73.89	74.20	2561678
2017-06-06	74.13	74.46	73.85	74.32	2155089
2017-06-07	74.50	74.50	73.87	74.26	1723528
2017-06-08	74.28	74.41	73.63	73.97	3343054
2017-06-09	73.90	74.36	72.88	73.10	2042863
2017-06-12	72.98	73.17	70.90	71.91	3710562
2017-06-13	72.05	72.85	71.80	72.67	2010113
2017-06-14	73.06	73.15	72.58	73.04	1576716
2017-06-15	72.67	72.69	72.26	72.61	1250750
2017-06-16	72.66	73.01	72.44	72.78	2129987
2017-06-19	72.91	74.04	72.83	73.93	2198153
2017-06-20	73.89	74.25	73.58	73.91	2828633
2017-06-21	74.00	74.65	73.86	74.40	2552840
2017-06-22	74.44	74.82	74.06	74.54	1587835
2017-06-23	74.83	75.35	74.68	74.82	2446339
2017-06-26	75.02	75.45	74.64	74.74	1001909
2017-06-27	74.71	74.97	73.89	73.97	1399258
2017-06-28	74.40	74.47	74.08	74.15	1181347
2017-06-29	74.14	74.14	73.00	73.45	1270887
2017-06-30	73.54	74.15	73.54	73.76	1727008
2017-07-03	73.60	74.04	73.34	73.35	2692159
2017-07-05	73.33	73.41	72.48	73.08	3147976
2017-07-06	72.80	72.82	72.38	72.65	2338972
2017-07-07	72.77	73.75	72.71	73.49	2150124
2017-07-10	73.47	73.63	73.16	73.54	2446598
2017-07-11	73.57	74.41	73.48	73.67	3091797
2017-07-12	73.89	74.33	73.87	74.10	1481118
2017-07-13	74.12	74.12	72.92	73.42	1462508
2017-07-14	73.42	73.75	73.40	73.60	1376155
2017-07-17	73.49	73.81	73.25	73.57	1029898
2017-07-18	73.52	73.78	73.05	73.76	1305864
2017-07-19	73.90	74.25	73.79	74.15	1334074
2017-07-20	74.30	74.80	74.13	74.62	1963030
2017-07-21	74.30	75.18	74.30	74.74	1363385
2017-07-24	74.75	74.92	74.51	74.59	1229595
2017-07-25	75.00	75.44	74.51	74.80	1693137
2017-07-26	74.86	74.86	74.17	74.59	1479658
2017-07-27	74.46	75.63	74.34	75.61	2081925
2017-07-28	75.41	75.50	74.37	75.00	2050445
2017-07-31	75.30	75.68	75.02	75.48	2135834
2017-08-01	75.82	76.32	75.29	75.53	1814495
2017-08-02	75.43	76.62	75.39	76.62	2107192
2017-08-03	75.18	76.47	74.51	74.86	3217942
2017-08-04	75.03	75.07	74.19	75.03	2272138
2017-08-07	75.02	75.04	74.39	74.99	1719690
2017-08-08	74.71	74.87	74.15	74.20	1409739
2017-08-09	74.13	75.11	73.77	75.07	1837169
2017-08-10	74.80	75.75	74.58	75.36	2259621
2017-08-11	75.45	76.14	75.27	75.56	2183929
2017-08-14	76.10	76.48	75.82	76.28	2121488
2017-08-15	76.37	76.60	76.07	76.39	1480403
2017-08-16	76.46	77.13	76.25	76.42	1498957
2017-08-17	76.26	76.84	75.53	75.54	1697152
2017-08-18	75.44	75.73	75.00	75.41	2053563
2017-08-21	75.60	76.11	75.43	75.85	1225264
2017-08-22	76.01	76.71	75.90	76.55	1215484
2017-08-23	76.35	76.60	76.03	76.41	1344015
2017-08-24	76.54	76.58	76.03	76.26	1118249
2017-08-25	76.57	76.59	75.81	75.83	1188818
2017-08-28	76.13	76.26	75.69	76.21	1262842
2017-08-29	76.01	76.16	75.68	76.09	1203624
2017-08-30	76.05	76.50	75.83	76.02	1657721
2017-08-31	76.10	76.93	75.84	76.82	1934693
2017-09-01	76.99	77.48	76.54	76.63	1373869
2017-09-05	76.26	76.87	76.20	76.32	2211209
2017-09-06	76.39	76.51	75.81	76.21	1596017
2017-09-07	76.31	76.82	76.15	76.47	1224438
2017-09-08	76.42	77.09	76.35	76.48	1376166
2017-09-11	76.82	78.14	76.75	77.80	1675242
2017-09-12	77.71	77.91	76.81	77.17	1809906
2017-09-13	77.10	77.58	76.90	77.13	1341447
2017-09-14	77.21	77.58	76.99	77.16	1802390
2017-09-15	77.22	77.22	75.22	75.25	5742937
2017-09-18	75.36	75.97	75.35	75.71	2193541
2017-09-19	75.71	75.84	75.04	75.76	1444251
2017-09-20	75.91	76.64	75.89	76.37	1520336
2017-09-21	76.55	76.69	76.17	76.48	1270136
2017-09-22	76.48	76.48	75.79	75.97	1451942
2017-09-25	75.57	75.57	73.38	73.95	3807065
2017-09-26	73.97	74.13	73.31	73.40	2306655
2017-09-27	73.41	73.75	72.68	73.10	3166397
2017-09-28	72.66	73.70	72.61	73.50	2410152
2017-09-29	73.50	73.94	73.21	73.61	1942271
2017-10-02	73.37	74.02	73.37	73.75	2154956
2017-10-03	73.81	74.39	73.81	73.92	1980808
2017-10-04	74.03	74.32	73.92	74.10	1420480
2017-10-05	74.11	74.91	74.00	74.58	1704087
2017-10-06	74.73	76.17	74.57	75.93	2748361
2017-10-09	75.95	76.29	75.61	76.00	23025071
2017-10-10	76.08	76.74	75.74	76.18	1402735
2017-10-11	76.20	77.03	76.20	76.64	1797281
2017-10-12	76.50	76.85	76.28	76.41	1676143
2017-10-13	76.47	76.50	75.88	76.20	1536156
2017-10-16	76.51	76.78	75.94	76.21	1490296
2017-10-17	76.11	76.79	76.04	76.19	1410724
2017-10-18	76.37	76.66	76.00	76.02	1293198
2017-10-19	75.94	76.16	75.20	75.82	1726993
2017-10-20	76.05	76.17	75.71	76.17	1271301
2017-10-23	76.27	76.38	75.53	75.55	1695277
2017-10-24	75.56	75.74	75.22	75.34	1398793
2017-10-25	75.00	75.31	74.18	74.67	2007600
2017-10-26	75.21	76.15	75.21	75.87	1829905
2017-10-27	75.99	76.05	75.13	75.24	2097888
2017-10-30	74.92	75.17	74.34	74.96	2026003
2017-10-31	74.82	75.15	74.39	74.45	1945281
2017-11-01	74.54	74.95	74.26	74.31	1887183
2017-11-02	79.26	80.66	76.21	79.15	4749433
2017-11-03	78.55	80.22	78.54	78.91	2583988
2017-11-06	79.01	79.95	78.81	79.87	1731648
2017-11-07	80.00	81.25	79.94	81.01	2669309
2017-11-08	80.56	81.65	80.03	81.13	2534454
2017-11-09	80.86	81.15	78.80	79.53	2097031
2017-11-10	79.15	79.78	78.79	79.59	1604253
2017-11-13	79.58	79.96	79.55	79.44	1306448
2017-11-14	79.55	80.05	79.39	79.43	1250237
2017-11-15	79.00	79.52	78.71	78.80	1831039
2017-11-16	78.79	79.22	78.35	78.54	1707148
2017-11-17	78.32	78.78	78.05	78.60	1486337
2017-11-20	78.72	79.03	78.47	78.79	1314633
2017-11-21	79.21	79.76	79.05	79.53	1824997
2017-11-22	79.42	79.72	79.09	79.23	1115812
2017-11-24	79.25	79.71	79.14	79.18	682543
2017-11-27	79.22	79.70	79.13	79.58	1141219
2017-11-28	79.84	81.13	79.70	81.03	1787351
2017-11-29	81.29	82.12	81.20	81.81	1669284
2017-11-30	82.07	84.06	81.78	83.47	3051934
2017-12-01	83.46	83.75	81.65	83.40	2486439
2017-12-04	83.77	84.29	83.10	83.31	2309244
2017-12-05	83.57	84.10	83.03	83.10	1899462
2017-12-06	83.34	84.26	83.15	83.24	1573871
2017-12-07	83.06	83.43	82.78	83.05	1580797
2017-12-08	83.15	83.69	82.85	83.32	1877080
2017-12-11	83.32	83.32	82.28	82.45	1643942
2017-12-12	82.31	82.42	81.65	81.99	1628520
2017-12-13	82.18	82.74	82.06	82.19	1640896
2017-12-14	82.23	82.78	81.96	82.04	1406410
2017-12-15	82.37	82.81	82.06	82.30	4271650
2017-12-18	82.81	83.50	82.76	83.11	1780600
2017-12-19	83.41	83.52	82.85	82.86	1229389
2017-12-20	83.00	83.08	82.13	82.13	1157610
2017-12-21	82.05	82.88	82.01	82.50	1662067
2017-12-22	82.78	82.78	82.00	82.40	919864
2017-12-26	82.39	82.44	81.97	82.19	666705
2017-12-27	82.34	82.56	81.70	82.40	1051921
2017-12-28	82.69	82.69	82.02	82.67	673301
2017-12-29	82.64	82.71	81.59	81.61	1347613
2018-01-02	82.15	82.46	81.48	81.60	1747813
2018-01-03	81.23	81.82	81.13	81.53	2554926
2018-01-04	81.75	82.59	81.53	82.36	1971969
2018-01-05	82.59	83.01	82.36	82.84	1927917
2018-01-08	82.72	83.06	82.12	82.98	1599534
2018-01-09	83.07	83.16	82.27	82.76	1701081
2018-01-10	82.85	82.85	82.21	82.55	887313
2018-01-11	82.58	83.01	81.94	82.49	1352675
2018-01-12	82.76	83.76	82.45	83.62	1377469
2018-01-16	84.07	84.34	82.64	82.93	1391154
2018-01-17	83.32	83.52	82.76	83.09	1678525
2018-01-18	83.18	83.43	82.93	83.10	1015220
2018-01-19	83.43	83.91	83.34	83.81	1677686
2018-01-22	83.81	84.92	83.67	84.91	1469255
2018-01-23	84.72	86.34	84.66	85.84	2010054
2018-01-24	85.97	86.10	84.95	85.24	1192932
2018-01-25	85.32	85.82	84.62	85.66	929863
2018-01-26	85.68	86.24	85.21	86.20	1332647
2018-01-29	86.09	86.93	85.93	86.48	2303333
2018-01-30	85.00	85.48	84.37	84.59	1779572
2018-01-31	84.62	85.05	84.25	84.59	2132134
2018-02-01	84.24	84.47	83.45	83.98	1685275
2018-02-02	83.90	84.59	82.44	82.63	3161369
2018-02-05	82.07	82.95	79.49	79.80	2870315
2018-02-06	78.35	80.83	76.35	80.58	3050096
2018-02-07	80.07	81.94	80.00	80.13	3561068
2018-02-08	78.01	81.11	75.88	76.30	4632845
2018-02-09	77.29	80.09	76.43	79.31	5100433
2018-02-12	79.25	80.35	77.42	77.71	3023822
2018-02-13	77.44	77.98	77.13	77.77	1512668
2018-02-14	77.14	78.68	76.32	77.88	3108012
2018-02-15	78.24	79.29	77.89	78.97	2901896
2018-02-16	78.74	79.00	78.22	78.25	2688922
2018-02-20	78.07	78.74	77.37	78.08	2553725
2018-02-21	77.90	79.09	77.80	77.81	2209931
2018-02-22	77.90	78.83	77.90	78.32	1881110
2018-02-23	78.66	79.85	78.56	79.80	2329638
2018-02-26	80.02	80.78	79.91	80.57	1790024
2018-02-27	80.60	81.01	80.18	80.18	2315789
2018-02-28	80.70	82.69	80.62	81.38	3629428
2018-03-01	80.98	81.72	79.24	79.70	2673980
2018-03-02	78.63	80.73	78.10	80.29	2776701
2018-03-05	79.95	80.86	79.72	80.63	1896081
2018-03-06	81.09	81.64	80.65	81.38	1968747
2018-03-07	80.72	81.56	80.44	81.41	1855847
2018-03-08	81.71	82.54	81.63	82.42	2377362
2018-03-09	82.59	83.28	82.26	82.95	1897727
2018-03-12	83.29	83.93	82.31	82.41	2666809
2018-03-13	82.84	83.22	82.13	82.35	1890361
2018-03-14	82.49	82.77	82.09	82.27	1692456
2018-03-15	82.37	83.90	82.18	82.88	2233701
2018-03-16	82.92	83.80	82.82	83.50	2344144
2018-03-19	83.28	83.46	81.40	82.14	2176418
2018-03-20	82.50	83.47	82.19	83.09	1855545
2018-03-21	83.14	83.52	82.70	82.81	1302576
2018-03-22	82.09	83.38	82.08	82.18	1996312
2018-03-23	82.41	82.96	81.68	81.68	2720558
2018-03-26	82.58	84.22	82.56	84.03	2049933
2018-03-27	84.24	85.44	83.51	83.88	3006206
2018-03-28	83.96	85.14	83.96	84.25	2476357
2018-03-29	84.72	85.67	84.06	85.13	1718883
2018-04-02	85.22	85.82	82.89	83.74	2282926
2018-04-03	83.75	84.34	82.90	84.11	2463372
2018-04-04	83.45	85.56	83.32	85.42	2610391
2018-04-05	85.95	86.35	85.09	86.01	1978502
2018-04-06	85.44	85.99	83.93	84.46	1891611
2018-04-09	84.85	85.42	84.35	84.45	1490097
2018-04-10	85.61	85.88	85.00	85.58	2352061
2018-04-11	85.50	86.15	85.34	85.44	1586486
2018-04-12	85.87	86.67	85.65	85.75	1679015
2018-04-13	86.05	86.23	85.06	85.42	1634028
2018-04-16	86.11	86.80	85.95	86.26	1644968
2018-04-17	86.60	87.06	86.31	86.60	1620799
2018-04-18	86.66	87.45	86.66	86.99	1848425
2018-04-19	86.65	86.91	85.98	86.44	1568415
2018-04-20	86.29	86.81	86.06	86.29	1730523
2018-04-23	86.43	86.58	85.70	85.89	1835613
2018-04-24	86.24	86.74	84.73	85.18	1783332
2018-04-25	85.24	85.59	84.71	85.26	1648887
2018-04-26	86.05	87.18	86.05	86.76	2899318
2018-04-27	86.66	87.34	86.52	87.05	2224977
2018-04-30	87.58	88.07	87.10	87.10	3487781
2018-05-01	87.11	87.26	85.64	86.64	3391903
2018-05-02	84.20	85.27	80.03	80.20	6576928
2018-05-03	80.49	83.05	80.46	82.67	5644783
2018-05-04	82.40	82.89	81.75	82.43	2136510
2018-05-07	82.78	83.30	82.33	83.11	3366434
2018-05-08	83.50	83.84	82.96	83.51	1641008
2018-05-09	83.47	84.50	83.12	84.45	1780185
2018-05-10	84.58	85.02	84.24	84.68	2375823
2018-05-11	84.70	85.19	84.28	84.62	1419383
2018-05-14	84.61	84.69	83.57	83.24	1544618
2018-05-15	83.10	83.82	82.89	83.34	1600335
2018-05-16	83.63	83.90	83.25	83.57	1743212
2018-05-17	83.43	83.88	82.81	83.00	1982489
2018-05-18	83.04	83.42	81.97	82.34	2477854
2018-05-21	82.65	83.06	82.57	82.69	1599466
2018-05-22	83.03	83.22	82.25	82.38	2367005
2018-05-23	81.91	83.19	81.85	83.09	1691841
2018-05-24	83.09	83.71	82.94	83.47	1621916
2018-05-25	83.62	83.87	82.44	82.53	1814363
2018-05-29	82.17	82.36	81.51	81.91	2147304
2018-05-30	81.91	82.92	81.52	82.51	2628066
2018-05-31	81.99	82.42	81.04	81.33	5390352
2018-06-01	81.64	82.48	81.55	81.91	1978552
2018-06-04	82.19	82.38	81.86	82.29	1464662
2018-06-05	82.26	83.36	82.03	82.91	1940907
2018-06-06	83.04	83.66	82.73	83.61	2843308
2018-06-07	83.99	84.71	83.74	84.19	2243067
2018-06-08	84.05	84.20	83.00	83.18	2824757
2018-06-11	83.36	83.49	82.79	83.11	2950498
2018-06-12	83.32	83.55	83.05	83.23	2039079
2018-06-13	83.23	83.46	82.56	82.59	2177905
2018-06-14	82.99	83.54	82.74	83.38	2544148
2018-06-15	83.22	83.44	81.59	82.62	4893090
2018-06-18	82.38	82.96	82.01	82.81	3137982
2018-06-19	81.89	81.99	80.87	81.01	3039538
2018-06-20	81.47	81.80	80.76	80.86	2627829
2018-06-21	81.16	81.38	79.63	79.73	1960117
2018-06-22	80.14	80.80	80.01	80.36	4628204
2018-06-25	80.04	80.04	78.43	78.59	2040099
2018-06-26	78.70	80.14	78.50	80.01	2490083
2018-06-27	81.25	82.25	78.79	78.87	2873629
2018-06-28	78.60	79.04	77.43	77.89	2165299
2018-06-29	78.05	78.85	77.73	78.22	3249164
2018-07-02	77.52	78.15	77.09	78.11	1599141
2018-07-03	78.22	78.51	77.77	77.84	968289
2018-07-05	78.11	78.17	77.38	77.74	1430963
2018-07-06	77.93	78.48	77.78	78.27	1494568
2018-07-09	78.52	79.44	78.45	79.17	1598360
2018-07-10	79.24	79.78	78.89	79.31	1232549
2018-07-11	78.65	79.18	78.47	78.79	1278024
2018-07-12	79.39	79.49	78.87	79.12	1176824
2018-07-13	78.97	79.23	78.55	79.14	936779
2018-07-16	78.95	79.19	78.50	78.66	762553
2018-07-17	78.68	78.87	78.42	78.72	771082
2018-07-18	78.96	79.61	78.87	79.49	1650901
2018-07-19	79.20	79.70	79.03	79.33	1585520
2018-07-20	79.08	79.78	78.92	79.31	1427080
2018-07-23	79.30	79.45	78.84	78.95	1019269
2018-07-24	78.99	79.35	77.96	78.25	1492064
2018-07-25	77.68	78.72	77.68	78.67	1286141
2018-07-26	78.67	80.61	78.53	78.95	2195066
2018-07-27	79.46	79.56	78.35	78.91	1377116
2018-07-30	78.94	78.96	78.28	78.74	1441189
2018-07-31	78.85	79.93	78.74	79.29	2030026
2018-08-01	78.95	79.63	78.31	79.47	2766060
2018-08-02	79.00	81.14	78.22	80.63	2732490
2018-08-03	80.90	82.10	80.67	81.86	2194070
2018-08-06	81.88	82.82	81.43	81.59	1749019
2018-08-07	81.57	81.99	80.81	81.33	2181880
2018-08-08	81.35	82.16	81.23	81.92	1531717
2018-08-09	82.12	83.07	82.12	82.73	1366972
2018-08-10	82.29	83.30	82.07	82.94	1915548
2018-08-13	82.97	83.34	82.01	82.38	1343342
2018-08-14	82.66	83.44	82.31	83.09	1727645
2018-08-15	82.83	83.29	82.14	82.87	1529066
2018-08-16	83.12	84.41	83.06	83.84	1722722
2018-08-17	83.98	84.12	83.69	83.81	1664733
2018-08-20	83.85	84.36	83.70	84.11	1739676
2018-08-21	84.17	84.57	83.72	84.33	1339482
2018-08-22	84.38	84.43	83.78	83.81	1146363
2018-08-23	83.66	83.97	83.39	83.52	1186927
2018-08-24	83.65	84.37	83.42	84.14	1038697
2018-08-27	84.46	84.83	84.30	84.49	1290694
2018-08-28	84.57	85.56	84.43	85.37	1817411
2018-08-29	85.49	86.63	85.43	85.99	1564547
2018-08-30	85.88	86.03	85.38	85.70	1376486
2018-08-31	85.70	86.96	85.67	86.89	2537283
2018-09-04	86.74	87.44	86.53	87.02	1640769
2018-09-05	86.83	87.58	86.61	86.73	2577868
2018-09-06	86.68	88.15	86.67	87.92	2209747
2018-09-07	87.67	88.66	87.54	88.40	1394369
2018-09-10	88.80	88.98	88.20	88.46	1299370
2018-09-11	87.57	88.56	87.28	88.23	1834945
2018-09-12	88.03	88.55	87.81	88.33	1294813
2018-09-13	89.00	89.00	88.16	88.49	1168196
2018-09-14	88.59	88.59	87.77	88.14	1778778
2018-09-17	87.83	88.27	87.10	87.69	1257467
2018-09-18	87.50	88.53	87.50	88.29	1361876
2018-09-19	88.53	88.87	88.20	88.55	867219
2018-09-20	88.84	89.35	88.71	88.96	1098312
2018-09-21	89.43	89.85	89.10	89.53	3859504
2018-09-24	89.12	89.64	88.73	89.30	1410234
2018-09-25	89.38	90.24	89.30	89.88	1658516
2018-09-26	90.03	90.82	89.80	89.88	1303570
2018-09-27	89.73	90.64	89.50	90.32	927939
2018-09-28	90.28	91.26	90.07	90.91	2074426
2018-10-01	91.05	91.27	90.38	90.42	2007072
2018-10-02	90.54	90.78	89.86	89.98	1504515
2018-10-03	90.25	90.76	89.72	89.76	1123572
2018-10-04	89.50	89.74	88.83	89.57	1561435
2018-10-05	89.76	90.38	89.76	90.00	1370983
2018-10-08	90.00	90.90	89.90	90.64	1198658
2018-10-09	90.83	92.21	90.77	91.18	2162947
2018-10-10	91.42	91.42	89.12	89.20	1756102
2018-10-11	89.11	89.11	86.96	87.07	2250392
2018-10-12	87.24	88.29	86.78	88.05	1747777
2018-10-15	87.87	89.18	87.87	88.45	1180381
2018-10-16	88.83	90.50	88.77	90.43	1516227
2018-10-17	90.45	91.66	90.20	91.36	1335148
2018-10-18	90.54	90.72	89.51	89.82	1986620
2018-10-19	89.72	90.03	89.27	89.40	1460248
2018-10-22	89.77	90.15	89.05	89.35	2265320
2018-10-23	88.50	89.20	88.06	88.82	2724326
2018-10-24	87.96	88.33	86.93	87.06	1948288
2018-10-25	87.64	87.64	86.10	86.92	2166311
2018-10-26	86.28	86.63	85.28	85.78	2118737
2018-10-29	86.60	87.57	84.53	85.47	1957042
2018-10-30	85.83	86.65	85.42	86.43	3708890
2018-10-31	88.00	91.63	87.28	90.41	4798359
2018-11-01	90.48	90.99	87.64	87.99	3116504
2018-11-02	88.58	88.69	85.81	86.90	3007368
2018-11-05	87.07	87.81	86.72	87.47	2475401
2018-11-06	87.45	88.07	87.33	87.90	2998477
2018-11-07	88.00	89.52	88.00	89.38	2727478
2018-11-08	89.36	90.85	89.02	90.46	2465517
2018-11-09	90.46	91.03	90.08	90.72	1821934
2018-11-12	90.74	91.27	89.33	89.45	1331958
2018-11-13	89.35	89.90	88.82	89.03	1514282
2018-11-14	89.51	89.93	89.11	89.18	2552353
2018-11-15	88.74	89.60	87.84	88.79	2791111
2018-11-16	88.71	89.29	88.39	88.89	2420907
2018-11-19	89.00	89.55	87.66	88.13	2565297
2018-11-20	87.12	87.76	86.12	87.19	1871058
2018-11-21	87.21	87.79	86.87	87.03	1751865
2018-11-23	86.49	87.70	86.10	87.19	853442
2018-11-26	87.75	88.57	87.07	88.31	1743418
2018-11-27	88.33	89.74	88.29	89.47	1704878
2018-11-28	89.68	91.74	89.40	91.73	1910516
2018-11-29	91.72	92.45	91.26	91.86	2003842
2018-11-30	91.86	92.44	91.31	92.22	4725055
2018-12-03	93.24	93.24	91.57	92.07	3648322
2018-12-04	92.20	92.98	90.55	90.68	2854880
2018-12-06	89.81	92.00	89.59	91.50	3714906
2018-12-07	91.50	92.13	90.20	90.43	2995338
2018-12-10	90.28	90.62	88.83	90.26	2303011
2018-12-11	91.14	91.18	89.07	89.81	2148894
2018-12-12	89.88	91.30	89.64	90.46	2440995
2018-12-13	90.90	94.13	90.74	93.46	3329955
2018-12-14	92.66	92.66	91.07	91.70	2109856
2018-12-17	91.22	91.40	89.28	89.71	3099133
2018-12-18	90.33	90.62	89.42	90.10	1819621
2018-12-19	90.47	92.35	89.53	90.12	2563358
2018-12-20	89.60	89.86	86.40	87.12	4348518
2018-12-21	87.69	89.25	87.52	88.14	5364553
2018-12-24	87.81	88.16	86.42	87.02	1805978
2018-12-26	87.39	90.01	86.90	89.99	2030246
2018-12-27	89.14	90.99	88.71	90.96	2081589
2018-12-28	91.58	92.47	91.05	91.61	1699536
2018-12-31	91.79	92.06	91.29	91.92	1657022
2019-01-02	91.09	91.54	90.35	91.44	1743396
2019-01-03	91.00	91.00	88.79	89.14	2680314
2019-01-04	90.19	92.34	90.04	91.46	2142736
2019-01-07	91.40	92.22	91.12	91.36	2561128
2019-01-08	91.67	91.94	89.96	91.18	2604701
2019-01-09	91.61	91.77	90.61	91.14	2279691
2019-01-10	90.59	92.66	90.35	91.79	2726063
2019-01-11	89.24	90.95	89.01	90.94	2346603
2019-01-14	90.01	90.49	89.81	90.00	1409154
2019-01-15	90.19	90.54	89.66	90.39	1532634
2019-01-16	90.25	90.69	89.65	89.83	1457173
2019-01-17	89.31	91.05	89.31	90.70	2031712
2019-01-18	91.37	92.74	91.21	92.36	2041782
2019-01-22	92.19	93.25	91.51	92.05	1947230
2019-01-23	92.72	93.54	91.98	92.78	1551714
2019-01-24	92.90	93.23	92.44	92.91	1983198
2019-01-25	93.63	93.84	92.55	92.71	1501953
2019-01-28	92.72	92.85	91.66	92.59	1075342
2019-01-29	93.06	93.77	92.12	92.67	1292666
2019-01-30	93.06	93.97	92.69	93.45	1554228
2019-01-31	93.25	94.30	92.50	93.98	2682520
2019-02-01	94.49	95.45	93.82	94.13	1496627
2019-02-04	94.19	94.83	94.10	94.65	1671476
2019-02-05	94.59	95.16	94.16	94.44	1888244
2019-02-06	94.55	94.65	93.86	94.59	1743311
2019-02-07	89.50	94.76	88.52	94.61	2653868
2019-02-08	94.00	94.67	92.98	94.49	1961474
2019-02-11	94.43	95.05	93.13	93.26	2468909
2019-02-12	94.08	94.08	93.07	93.63	2086834
2019-02-13	94.03	94.23	92.81	93.33	1724198
2019-02-14	92.93	94.22	92.02	93.85	1527127
2019-02-15	94.75	95.00	93.85	94.12	2862177
2019-02-19	94.25	94.79	94.10	94.52	1999759
2019-02-20	94.67	95.20	94.36	94.72	2322274
2019-02-21	94.53	95.08	94.13	94.88	1364585
2019-02-22	95.00	95.40	94.49	95.39	1932110
2019-02-25	95.70	95.70	93.18	93.50	2204491
2019-02-26	93.37	93.98	93.00	93.36	1660793
2019-02-27	93.16	93.45	92.50	93.11	1342353
2019-02-28	93.06	94.82	92.95	94.50	2359309
2019-03-01	95.00	95.54	94.95	95.37	1589722
2019-03-04	95.80	95.80	94.76	95.14	2291367
2019-03-05	95.31	95.95	94.83	95.93	1692842
2019-03-06	96.08	96.95	96.01	96.60	1937758
2019-03-07	96.45	96.56	95.89	96.54	1901563
2019-03-08	95.90	96.69	95.61	96.67	1791392
2019-03-11	96.84	97.82	96.75	97.79	1466547
2019-03-12	98.04	98.08	97.21	97.98	1873193
2019-03-13	98.32	98.96	98.17	98.64	2010608
2019-03-14	98.30	98.99	98.05	98.98	1319771
2019-03-15	99.09	100.93	98.73	100.90	3947897
2019-03-18	100.90	101.39	99.91	100.24	1615222
2019-03-19	99.54	100.01	98.64	99.24	2175515
2019-03-20	98.24	99.00	97.96	98.57	2928764
2019-03-21	98.32	99.28	98.19	99.19	1014095
2019-03-22	99.16	99.70	98.74	98.97	1033406
2019-03-25	99.22	99.51	98.77	98.97	1289728
2019-03-26	99.12	99.15	98.21	98.75	1361061
2019-03-27	98.56	99.41	98.56	98.98	1524632
2019-03-28	99.02	99.36	98.56	99.14	1587507
2019-03-29	99.70	100.10	99.18	99.81	2356619
2019-04-01	100.43	100.76	99.82	100.58	1195237
2019-04-02	100.70	100.70	99.49	100.18	959591
2019-04-03	100.49	100.69	99.86	100.54	1060192
2019-04-04	100.58	100.77	99.94	100.45	860725
2019-04-05	100.32	100.58	99.85	99.96	1600121
2019-04-08	99.76	99.90	99.00	99.59	1339992
2019-04-09	99.14	99.52	98.99	99.48	992959
2019-04-10	99.89	100.46	99.52	100.04	1187715
2019-04-11	99.81	100.81	99.73	100.77	1169840
2019-04-12	101.00	101.60	100.90	101.40	1193071
2019-04-15	101.38	102.16	101.22	101.64	1234016
2019-04-16	102.00	102.08	101.13	101.63	863514
2019-04-17	101.88	102.12	101.33	101.50	920358
2019-04-18	101.70	103.43	101.61	103.32	1261587
2019-04-22	103.00	103.36	102.73	103.18	833155
2019-04-23	103.11	104.19	102.73	102.92	1474026
2019-04-24	103.26	104.04	103.10	103.34	1304564
2019-04-25	103.09	103.69	102.51	103.45	1059240
2019-04-26	103.88	104.44	103.47	104.09	1368334
2019-04-29	104.15	104.15	103.20	103.80	1473360
2019-04-30	103.89	104.47	103.45	104.39	2181348
2019-05-01	101.50	102.75	100.68	101.94	2178551
2019-05-02	101.57	102.60	101.23	101.74	1827418
2019-05-03	102.08	103.48	102.04	102.72	1719292
2019-05-06	101.56	102.61	101.55	102.41	1031786
2019-05-07	101.67	102.28	100.53	101.47	1668889
2019-05-08	101.17	101.35	100.48	100.49	2097432
2019-05-09	99.98	100.81	99.42	100.74	1296720
2019-05-10	100.48	101.84	100.23	101.43	1582325
2019-05-13	100.38	100.78	99.42	100.41	1286021
2019-05-14	100.43	101.36	100.41	100.26	1363271
2019-05-15	100.25	100.88	100.02	100.36	1076766
2019-05-16	101.02	101.65	100.52	100.87	1855378
2019-05-17	100.36	101.47	100.15	101.30	1374596
2019-05-20	101.12	101.36	100.61	100.69	1344320
2019-05-21	101.20	102.15	101.03	101.78	2142517
2019-05-22	101.74	101.93	101.28	101.46	1181435
2019-05-23	101.28	101.58	100.63	101.39	1134983
2019-05-24	101.81	102.12	100.92	100.99	1010773
2019-05-28	101.18	101.81	99.41	99.80	3708064
2019-05-29	99.59	99.74	98.95	99.65	998486
2019-05-30	99.88	101.65	99.88	101.55	1464291
2019-05-31	100.89	102.45	100.74	102.35	2614229
2019-06-03	102.24	104.36	101.83	104.11	2070118
2019-06-04	105.00	107.07	104.69	106.97	2501697
2019-06-05	107.22	107.60	106.39	107.29	1356243
2019-06-06	107.51	108.60	107.47	108.42	1598313
2019-06-07	108.79	109.63	108.56	109.07	1318211
2019-06-10	109.59	109.59	107.94	108.65	1159492
2019-06-11	109.11	109.29	107.25	107.57	1801616
2019-06-12	108.04	109.49	108.00	108.94	1646406
2019-06-13	109.05	109.45	108.56	108.98	1173475
2019-06-14	109.18	110.12	109.10	109.79	1088315
2019-06-17	109.93	110.24	109.04	109.16	825033
2019-06-18	109.87	109.92	108.54	108.71	1050857
2019-06-19	108.94	109.75	108.27	109.45	927584
2019-06-20	109.80	110.69	109.73	110.62	1122569
2019-06-21	110.69	111.06	110.08	110.27	2078356
2019-06-24	110.61	110.71	110.02	110.66	1023968
2019-06-25	110.66	111.29	109.90	110.31	1540812
2019-06-26	110.37	110.49	109.51	110.12	1513163
2019-06-27	110.24	110.68	109.84	110.56	1611137
2019-06-28	110.67	110.79	109.24	110.67	3871236
2019-07-01	110.46	110.60	108.72	109.49	1788271
2019-07-02	109.67	110.99	109.40	110.90	1584142
2019-07-03	111.00	111.32	110.47	110.98	1049202
2019-07-05	110.70	110.85	109.78	110.24	1281007
2019-07-08	110.29	110.47	109.69	110.05	1250953
2019-07-09	109.83	110.67	109.83	110.49	1116475
2019-07-10	110.68	111.02	110.10	110.98	1123381
2019-07-11	111.11	111.51	110.58	111.50	904394
2019-07-12	111.42	111.82	110.53	111.05	1457586
2019-07-15	111.29	112.13	111.21	111.93	1164284
2019-07-16	111.81	112.15	111.18	111.54	920717
2019-07-17	111.53	112.10	111.37	111.77	892846
2019-07-18	112.23	113.37	112.00	113.06	1183444
2019-07-19	113.46	113.59	112.48	112.53	1387697
2019-07-22	112.62	113.59	112.40	113.28	1560905
2019-07-23	113.45	113.52	112.10	112.92	1007118
2019-07-24	112.93	113.51	112.17	112.66	897520
2019-07-25	112.55	112.95	112.22	112.89	882512
2019-07-26	113.77	114.37	113.40	114.02	880233
2019-07-29	113.67	114.16	113.04	114.10	859404
2019-07-30	113.86	113.99	112.71	113.24	1141331
2019-07-31	113.29	113.50	111.87	112.52	1686588
2019-08-01	116.15	119.72	115.74	116.94	3406588
2019-08-02	116.71	117.66	115.84	117.35	1764385
2019-08-05	117.00	117.00	113.74	115.07	1897577
2019-08-06	115.37	116.53	113.64	116.05	1643683
2019-08-07	115.68	116.35	114.68	116.26	2002981
2019-08-08	116.67	118.68	116.67	117.32	2373118
2019-08-09	117.50	119.12	117.19	119.02	1656120
2019-08-12	118.59	118.77	115.60	116.54	1325173
2019-08-13	116.48	117.13	115.34	117.13	1592975
2019-08-14	116.69	116.93	115.51	115.55	1413200
2019-08-15	115.67	116.62	115.35	115.98	1369415
2019-08-16	116.45	116.67	115.11	115.62	1400890
2019-08-19	116.54	116.80	115.34	116.46	1061915
2019-08-20	116.56	117.71	116.09	116.57	1028373
2019-08-21	117.03	117.56	116.20	117.23	1065172
2019-08-22	117.55	117.99	116.60	117.31	832719
2019-08-23	116.98	117.37	114.91	115.31	1800448
2019-08-26	116.19	117.29	115.97	117.23	1130426
2019-08-27	117.56	118.17	116.67	116.97	1380411
2019-08-28	117.08	117.40	116.44	116.96	879489
2019-08-29	117.57	117.72	116.37	117.31	1081464
2019-08-30	117.90	117.90	116.34	116.78	1154468
2019-09-03	116.80	117.49	116.28	116.71	1362829
2019-09-04	117.63	117.89	116.09	117.89	1275880
2019-09-05	118.58	119.10	117.90	118.16	1375125
2019-09-06	117.99	119.43	117.75	119.21	1669908
2019-09-09	119.59	119.59	117.22	117.81	1758609
2019-09-10	117.11	117.17	113.88	115.27	1889125
2019-09-11	114.93	115.91	113.16	113.80	1979905
2019-09-12	114.94	115.95	113.13	113.27	1968458
2019-09-13	113.17	113.88	110.69	111.36	2477026
2019-09-16	110.48	111.74	110.18	110.54	1739911
2019-09-17	111.02	112.90	110.88	112.80	2116084
2019-09-18	113.37	114.61	113.14	114.58	2009182
2019-09-19	114.16	114.74	113.84	114.10	970919
2019-09-20	114.34	114.87	112.27	112.30	3302029
2019-09-23	112.00	114.51	111.51	113.59	1649201
2019-09-24	114.37	114.51	111.93	112.24	3501115
2019-09-25	112.16	112.27	111.02	111.51	2413940
2019-09-26	111.99	113.82	111.99	112.81	1493120
2019-09-27	113.31	113.45	112.20	112.99	924738
2019-09-30	113.13	113.81	112.72	113.43	1265132
2019-10-01	113.40	113.42	112.33	112.89	1061384
2019-10-02	112.36	112.70	111.44	112.67	1475420
2019-10-03	112.67	114.12	112.23	113.68	1360806
2019-10-04	113.82	114.95	113.71	114.66	1379173
2019-10-07	114.45	114.59	113.66	113.69	1016587
2019-10-08	113.42	113.42	111.82	112.59	1449980
2019-10-09	113.10	113.87	112.84	113.33	973239
2019-10-10	113.00	114.62	112.93	114.33	872438
2019-10-11	114.80	115.17	114.03	114.45	1775467
2019-10-14	114.01	114.75	112.71	112.82	1053100
2019-10-15	113.37	113.52	110.55	111.30	1795499
2019-10-16	110.93	111.71	110.50	111.48	1292871
2019-10-17	111.69	112.33	110.25	110.37	1351307
2019-10-18	109.99	112.60	109.58	112.30	1952411
2019-10-21	112.87	113.21	111.31	112.31	1267566
2019-10-22	112.30	112.30	110.07	110.10	1844626
2019-10-23	110.12	110.72	108.09	109.27	1870872
2019-10-24	109.62	109.78	108.73	108.95	1535845
2019-10-25	108.83	109.70	108.60	109.10	985727
2019-10-28	109.69	110.71	109.51	109.51	2127605
2019-10-29	109.79	110.54	109.49	109.72	2024883
2019-10-30	102.49	103.60	97.74	103.34	9020060
2019-10-31	103.03	103.34	100.17	101.71	3934105
2019-11-01	101.93	102.23	99.19	99.65	2968558
2019-11-04	99.50	100.42	98.19	98.45	3067874
2019-11-05	98.60	98.70	96.94	97.93	2473973
2019-11-06	98.15	100.70	97.40	100.09	4237520
2019-11-07	100.10	100.38	98.62	99.66	2632678
2019-11-08	99.52	100.19	98.55	98.90	2365813
2019-11-11	98.86	99.58	98.68	98.83	2348318
2019-11-12	99.23	99.91	97.59	98.34	2267978
2019-11-13	98.71	99.43	98.15	98.38	1906050
2019-11-14	98.25	98.77	97.56	98.11	2240548
2019-11-15	98.63	98.86	97.85	98.28	2575750
2019-11-18	98.64	99.03	97.91	98.28	2485902
2019-11-19	98.33	98.53	97.54	97.66	2307947
2019-11-20	98.00	99.01	97.69	98.12	2234030
2019-11-21	98.50	99.15	97.85	97.90	2430726
2019-11-22	98.32	98.74	97.35	97.62	1543940
2019-11-25	97.49	98.22	97.47	98.01	2056021
2019-11-26	98.06	99.77	97.98	99.75	4725742
2019-11-27	99.78	101.06	99.57	100.64	2316290
2019-11-29	100.87	101.19	100.14	100.67	980621
2019-12-02	100.71	100.95	99.95	100.56	1412863
2019-12-03	100.44	100.87	99.18	99.45	1940998
2019-12-04	99.25	99.66	98.79	99.20	1606164
2019-12-05	99.24	99.46	98.28	98.52	2184637
2019-12-06	99.21	99.59	98.60	98.77	1951250
2019-12-09	98.68	99.28	98.53	98.98	1802781
2019-12-10	99.26	99.42	98.67	99.24	1775145
2019-12-11	99.66	99.91	98.98	99.44	1675828
2019-12-12	99.45	100.29	99.03	99.83	1518889
2019-12-13	99.53	100.17	98.90	100.11	1199213
2019-12-16	100.43	101.26	100.06	100.89	1486010
2019-12-17	99.33	100.62	98.67	99.62	2298712
2019-12-18	99.48	99.72	98.03	98.74	2657405
2019-12-19	98.59	100.11	98.47	99.82	1808067
2019-12-20	100.40	101.04	99.89	100.59	2420163
2019-12-23	100.87	100.89	99.78	99.81	1205555
2019-12-24	99.74	100.46	99.53	100.33	656381
2019-12-26	100.61	101.82	100.35	101.79	1177082
2019-12-27	101.84	102.20	101.61	101.90	1130456
2019-12-30	101.64	101.64	100.45	100.64	1185804
2019-12-31	100.67	101.17	100.23	100.73	1271045
2020-01-02	100.90	102.19	100.81	102.17	1369919
2020-01-03	101.42	102.01	100.36	101.85	1145518
2020-01-06	101.43	101.80	101.06	101.79	1454130
2020-01-07	101.75	102.24	101.54	101.97	1408251
2020-01-08	100.47	102.98	100.34	102.15	1521513
2020-01-09	102.57	104.02	102.40	102.96	1790110
2020-01-10	102.73	102.89	101.54	101.69	1462355
2020-01-13	101.74	102.06	100.28	100.34	1569682
2020-01-14	100.19	100.97	99.91	100.72	2024402
2020-01-15	100.86	101.79	100.75	101.24	1607118
2020-01-16	101.55	102.31	101.33	102.16	1191808
2020-01-17	103.24	105.61	103.17	105.40	4060364
2020-01-21	104.68	105.63	104.51	105.60	3494334
2020-01-22	106.01	107.00	105.92	106.49	2020788
2020-01-23	105.81	106.08	105.12	105.98	2128583
2020-01-24	106.09	106.20	104.11	104.98	2268806
2020-01-27	103.62	104.77	102.63	104.39	1833905
2020-01-28	104.74	105.09	104.32	104.82	1672549
2020-01-29	104.90	106.81	104.72	106.63	1401826
2020-01-30	105.47	106.65	104.77	106.60	1480032
2020-01-31	106.58	106.82	105.35	105.77	2117389
2020-02-03	105.81	106.85	105.25	106.41	1671046
2020-02-04	106.77	106.84	105.86	106.71	1595548
2020-02-05	107.42	107.62	105.73	106.78	1814774
2020-02-06	102.00	104.09	101.11	103.74	3271664
2020-02-07	101.76	102.62	100.75	102.04	2396880
2020-02-10	102.31	103.22	102.05	102.87	1667965
2020-02-11	103.13	104.31	102.84	104.05	2234418
2020-02-12	104.56	105.60	103.80	104.87	1784248
2020-02-13	104.64	105.66	104.36	105.03	1135050
2020-02-14	105.01	105.72	104.63	105.28	1249688
2020-02-18	105.17	105.19	103.58	104.03	1934701
2020-02-19	104.45	105.58	104.22	105.19	1875366
2020-02-20	104.87	105.18	102.16	103.87	1216256
2020-02-21	103.55	103.89	102.96	103.51	1015261
2020-02-24	101.87	102.64	100.12	100.25	1539126
2020-02-25	100.73	101.35	97.53	97.95	2389277
2020-02-26	98.30	99.41	97.47	97.50	3382464
2020-02-27	95.79	96.69	92.65	92.67	3850397
2020-02-28	90.64	91.73	87.56	89.25	4240703
2020-03-02	89.25	92.55	89.21	92.53	2408925
2020-03-03	92.53	94.68	90.00	91.31	2431018
2020-03-04	92.52	94.89	90.96	94.63	2420260
2020-03-05	92.49	92.83	89.93	90.92	2171635
2020-03-06	88.18	89.89	87.03	89.40	2564288
2020-03-09	84.31	87.29	83.00	83.70	3776595
2020-03-10	86.08	87.02	83.40	86.78	3464217
2020-03-11	83.91	84.10	79.37	80.97	2783085
2020-03-12	75.58	82.34	74.61	78.45	5271981
2020-03-13	81.78	82.25	75.86	78.46	3754544
2020-03-16	70.95	71.99	67.08	69.83	4975745
2020-03-17	71.30	71.90	60.95	65.49	6169828
2020-03-18	61.97	62.73	57.93	60.69	5693337
2020-03-19	59.48	66.69	57.16	62.60	4564832
2020-03-20	64.04	64.94	57.71	58.08	4407842
2020-03-23	57.24	58.21	54.95	56.52	4522907
2020-03-24	61.95	70.17	61.58	69.66	5277130
2020-03-25	70.41	76.43	65.67	72.87	5180797
2020-03-26	74.14	76.19	71.79	75.75	4876545
2020-03-27	72.24	72.63	68.05	68.53	4000012
2020-03-30	68.12	72.00	68.00	70.67	4274636
2020-03-31	70.13	71.93	68.07	68.53	3797442
2020-04-01	65.00	68.18	64.25	67.65	3316472
2020-04-02	67.31	68.94	64.55	66.05	3399721
2020-04-03	65.71	66.09	62.16	63.30	2631594
2020-04-06	66.55	71.18	66.47	70.50	3683808
2020-04-07	73.99	75.50	70.00	71.35	3908634
2020-04-08	72.22	75.66	70.86	75.37	3681964
2020-04-09	77.59	82.10	77.00	80.37	4199894
2020-04-13	79.78	80.13	75.17	77.06	2014452
2020-04-14	78.30	80.41	77.39	79.89	2502880
2020-04-15	77.19	78.48	76.48	77.64	1907642
2020-04-16	77.58	80.19	76.70	80.11	2376677
2020-04-17	83.14	84.97	82.09	84.17	3326695
2020-04-20	82.81	84.13	81.60	82.07	1827534
2020-04-21	80.09	81.77	79.90	81.20	2768870
2020-04-22	83.00	87.47	82.70	86.79	2923381
2020-04-23	86.68	87.34	84.55	85.61	2108931
2020-04-24	85.78	86.40	84.23	85.89	2132129
2020-04-27	87.10	88.71	86.98	88.19	1840117
2020-04-28	90.12	90.47	87.21	88.27	2665879
2020-04-29	90.53	90.53	86.25	87.46	3261318
2020-04-30	86.19	88.78	85.66	86.43	2319667
2020-05-01	84.39	84.90	82.75	83.81	2130549
2020-05-04	82.46	83.66	81.16	83.09	1892926
2020-05-05	84.43	84.88	82.68	83.28	1929850
2020-05-06	83.80	84.36	82.88	83.17	1440311
2020-05-07	84.50	85.48	84.04	84.60	1874058
2020-05-08	86.04	86.58	85.00	86.18	1949324
2020-05-11	85.62	87.24	85.32	86.37	1785036
2020-05-12	87.09	87.63	83.99	84.00	1926439
2020-05-13	83.39	83.78	79.27	80.44	2809094
2020-05-14	79.20	83.49	77.58	83.29	2684159
2020-05-15	82.58	85.31	82.10	84.90	3998422
2020-05-18	87.76	88.44	85.98	86.76	2550098
2020-05-19	86.21	88.18	85.46	86.86	2066570
2020-05-20	88.45	88.45	87.14	88.09	2653773
2020-05-21	88.05	88.27	86.69	88.01	2235935
2020-05-22	88.42	88.47	86.09	87.25	2247940
2020-05-26	89.80	90.94	87.88	88.05	3680787
2020-05-27	89.43	90.64	88.76	89.77	4590876
2020-05-28	90.61	91.31	88.23	90.85	4065885
2020-05-29	90.28	90.92	88.51	89.73	14610238
2020-06-01	89.89	91.35	89.42	90.52	2014087
2020-06-02	91.19	92.50	90.80	92.21	2484181
2020-06-03	93.25	95.86	92.92	94.56	2667131
2020-06-04	94.41	95.64	93.79	94.99	2537040
2020-06-05	97.75	98.28	95.52	96.52	3723062
2020-06-08	96.50	96.87	95.51	95.99	2748022
2020-06-09	95.00	96.35	93.91	95.56	2063466
2020-06-10	95.43	95.72	93.41	94.09	2418612
2020-06-11	92.01	92.92	89.85	90.67	2540492
2020-06-12	92.85	92.99	89.67	91.28	1806434
2020-06-15	89.47	91.90	88.52	91.44	1631002
2020-06-16	94.33	94.33	90.90	91.86	1842471
2020-06-17	92.37	92.48	90.87	91.26	1384634
2020-06-18	90.73	91.01	89.63	90.13	1428278
2020-06-19	91.48	91.92	87.90	88.26	4135872
2020-06-22	88.00	88.49	87.22	87.82	2219746
2020-06-23	88.96	89.29	87.72	87.92	2094190
2020-06-24	87.44	87.54	84.95	86.56	2848220
2020-06-25	86.32	86.68	84.85	86.00	1611248
2020-06-26	85.80	86.47	84.17	84.79	4644379
2020-06-29	85.02	87.18	84.32	86.98	1292268
2020-06-30	85.91	87.41	85.54	86.91	2046704
2020-07-01	87.17	87.67	85.57	86.45	1963334
2020-07-02	87.74	88.62	86.36	86.56	1743357
2020-07-06	87.65	88.75	86.38	88.51	1286941
2020-07-07	87.99	88.19	86.68	86.86	1310742
2020-07-08	86.93	87.46	86.06	86.55	1464035
2020-07-09	86.62	87.25	85.69	86.38	1812115
2020-07-10	86.20	87.44	85.70	87.24	1026798
2020-07-13	87.68	89.59	87.05	87.43	2291256
2020-07-14	87.11	88.44	86.80	88.18	1461864
2020-07-15	89.63	90.69	88.69	90.35	2272840
2020-07-16	89.90	90.40	89.41	89.69	1798662
2020-07-17	90.05	91.00	89.43	90.57	1294612
2020-07-20	90.35	91.22	89.67	90.91	1339185
2020-07-21	91.71	92.11	90.89	91.04	1433451
2020-07-22	90.72	94.21	90.66	93.62	2341832
2020-07-23	93.34	94.19	92.36	92.87	1553261
2020-07-24	93.02	93.47	92.21	93.14	1022562
2020-07-27	93.02	94.16	92.57	93.37	2213306
2020-07-28	93.66	93.98	92.32	92.75	2171134
2020-07-29	92.75	95.44	92.67	94.83	2778029
2020-07-30	93.15	94.20	90.57	91.64	3863136
2020-07-31	91.57	91.86	90.16	91.05	1914996
2020-08-03	91.25	92.47	90.80	90.92	1735279
2020-08-04	90.52	92.41	90.39	91.82	1321692
2020-08-05	92.23	92.53	90.79	91.00	1247661
2020-08-06	90.41	91.47	90.16	90.99	1194776
2020-08-07	90.54	91.32	90.04	90.82	1239697
2020-08-10	90.95	91.76	90.90	91.34	1087507
2020-08-11	92.09	93.90	92.07	92.70	1429143
2020-08-12	93.30	93.80	92.54	93.16	1189352
2020-08-13	92.96	93.72	92.56	92.77	1221214
2020-08-14	92.68	93.16	92.02	92.65	781037
2020-08-17	92.85	94.10	92.55	93.60	1199297
2020-08-18	94.36	94.90	93.60	94.90	1463459
2020-08-19	95.14	95.44	93.53	93.93	1275885
2020-08-20	93.07	95.51	93.00	95.37	1346598
2020-08-21	95.42	96.33	95.32	96.10	1477068
2020-08-24	96.40	96.97	95.17	96.09	1439504
2020-08-25	96.71	96.84	95.89	96.48	1179799
2020-08-26	96.12	96.12	94.81	95.33	1521662
2020-08-27	96.38	96.67	95.47	95.47	1661876
2020-08-28	96.03	97.60	95.56	97.45	1517060
2020-08-31	97.18	97.32	95.72	95.85	1451477
2020-09-01	95.59	96.17	94.93	96.15	1618240
2020-09-02	96.11	98.65	95.90	97.98	1873267
2020-09-03	98.42	98.55	95.38	96.33	1526337
2020-09-04	96.90	97.25	94.30	95.22	2024970
2020-09-08	95.00	96.13	93.46	93.68	2305019
2020-09-09	94.11	94.84	93.31	93.39	1193362
2020-09-10	93.38	94.56	92.11	92.35	1634132
2020-09-11	92.64	93.43	91.50	92.27	1246537
2020-09-14	93.15	94.18	92.54	92.87	1497728
2020-09-15	93.20	94.32	93.10	93.52	1191468
2020-09-16	93.85	95.45	93.62	94.81	1621069
2020-09-17	93.69	94.63	92.97	93.71	1254679
2020-09-18	93.31	94.38	92.06	92.11	2775817
2020-09-21	90.40	91.10	88.08	89.34	1717706
2020-09-22	89.37	90.82	88.85	90.59	1233350
2020-09-23	90.77	91.42	89.60	89.77	1756203
2020-09-24	89.68	91.48	89.12	91.37	1650715
2020-09-25	91.04	91.74	89.73	91.38	1154807
2020-09-28	91.88	92.45	91.39	91.88	1694825
2020-09-29	91.58	91.88	90.24	90.71	1612631
2020-09-30	91.12	92.53	90.76	91.30	1735212
2020-10-01	92.15	92.51	91.21	91.82	1300721
2020-10-02	90.62	95.31	90.33	95.17	2173349
2020-10-05	95.68	95.78	93.35	94.09	1415071
2020-10-06	94.56	94.83	91.83	91.92	1282432
2020-10-07	92.80	94.47	92.71	93.88	1523598
2020-10-08	94.19	95.43	93.89	95.41	1239104
2020-10-09	95.63	96.08	94.82	95.49	1169700
2020-10-12	95.51	96.23	94.85	95.98	976942
2020-10-13	95.41	96.39	95.37	96.01	847797
2020-10-14	96.23	97.35	95.87	96.52	1317023
2020-10-15	95.93	99.75	95.62	99.49	2427973
2020-10-16	99.67	100.75	98.41	98.53	2282029
2020-10-19	98.39	99.79	97.03	97.25	1087931
2020-10-20	97.87	98.48	97.00	97.28	1112352
2020-10-21	97.29	99.38	97.14	99.07	1060574
2020-10-22	99.66	99.95	98.20	99.85	1337109
2020-10-23	100.33	101.51	99.11	101.28	1039380
2020-10-26	100.54	100.54	97.52	99.20	1300027
2020-10-27	98.82	99.17	97.82	97.99	1024791
2020-10-28	96.07	97.20	94.89	95.06	1564585
2020-10-29	97.31	97.48	92.22	94.94	2008988
2020-10-30	94.36	95.21	92.35	93.33	2138975
2020-11-02	94.42	95.93	93.73	95.25	1908427
2020-11-03	96.42	97.70	95.79	96.77	1449766
2020-11-04	97.31	99.97	96.66	98.58	2024435
2020-11-05	99.42	101.23	98.97	100.70	2803164
2020-11-06	100.57	101.26	99.13	99.38	1745457
2020-11-09	103.99	106.33	101.90	101.98	2035703
2020-11-10	102.76	104.02	102.00	102.99	1545198
2020-11-11	103.21	103.53	101.56	101.82	1273227
2020-11-12	101.55	102.26	99.74	100.42	1326064
2020-11-13	101.13	103.02	100.88	102.87	1345544
2020-11-16	103.71	105.89	103.48	104.76	1575574
2020-11-17	103.48	104.31	103.01	104.04	1000194
2020-11-18	104.42	105.02	103.77	104.17	1288019
2020-11-19	104.16	105.40	103.82	105.27	1081451
2020-11-20	105.16	105.46	104.68	104.99	1541205
2020-11-23	105.59	105.84	104.49	104.53	1449115
2020-11-24	105.68	107.31	105.25	107.19	1439949
2020-11-25	106.91	107.28	105.91	106.61	1376712
2020-11-27	107.00	107.70	106.80	107.18	801209
2020-11-30	106.20	106.49	105.01	105.80	2902795
2020-12-01	106.84	106.99	105.52	106.34	1726244
2020-12-02	105.87	105.97	104.80	104.98	1298063
2020-12-03	104.67	105.23	104.32	104.52	1329944
2020-12-04	105.09	106.15	104.77	105.86	896993
2020-12-07	105.53	105.69	104.67	105.24	1507195
2020-12-08	104.60	105.63	104.48	105.15	1421211
2020-12-09	105.60	106.91	105.10	106.57	1431665
2020-12-10	106.16	107.08	105.90	106.46	1347752
2020-12-11	105.88	106.50	105.35	105.99	1538252
2020-12-14	106.89	106.89	105.33	105.50	2015337
2020-12-15	106.38	107.65	105.97	107.38	2357733
2020-12-16	107.51	108.64	107.17	107.42	2412382
2020-12-17	108.73	108.88	107.85	108.79	2842655
2020-12-18	108.82	110.17	108.80	109.78	4513821
2020-12-21	108.12	109.45	106.67	108.63	1288872
2020-12-22	108.06	108.32	107.02	107.40	1199253
2020-12-23	107.16	107.93	106.79	106.79	884783
2020-12-24	107.22	107.69	106.94	107.54	340393
2020-12-28	108.49	109.85	107.38	109.78	1822863
2020-12-29	109.63	110.56	109.40	109.45	1818269
2020-12-30	109.35	110.66	109.33	109.51	1267853
2020-12-31	108.74	109.18	107.38	108.56	1651699
2021-01-04	109.02	109.02	104.86	105.82	2058186
2021-01-05	105.64	106.35	105.20	105.83	1475325
2021-01-06	105.63	106.70	105.39	106.41	1352714
2021-01-07	106.50	106.99	105.28	105.60	2222883
2021-01-08	105.81	107.45	105.62	107.15	1252217
2021-01-11	106.80	108.04	106.59	107.67	1329134
2021-01-12	107.49	108.45	106.48	107.67	1182629
2021-01-13	107.12	107.73	106.28	107.15	1538817
2021-01-14	107.78	109.66	107.31	107.78	1497885
2021-01-15	107.52	107.52	106.00	106.62	1163527
2021-01-19	106.96	108.00	106.75	107.39	1748438
2021-01-20	107.65	109.63	107.42	109.41	1543746
2021-01-21	109.50	109.50	107.87	107.88	1199384
2021-01-22	107.36	107.61	106.07	107.09	951381
2021-01-25	106.29	106.38	104.26	105.26	1495526
2021-01-26	105.65	107.23	103.93	106.34	1834490
2021-01-27	105.54	105.66	101.79	102.02	1914659
2021-01-28	102.25	104.20	102.08	102.53	1827261
2021-01-29	102.09	103.24	101.18	101.49	1901294
2021-02-01	102.24	103.71	101.64	103.06	1782226
2021-02-02	104.31	106.92	103.64	106.30	2000012
2021-02-03	105.79	106.15	104.73	104.73	1606784
2021-02-04	105.44	105.88	102.85	102.99	2777185
2021-02-05	103.35	105.89	103.35	105.34	2266208
2021-02-08	104.82	105.11	102.79	103.36	1946966
2021-02-09	103.41	103.96	102.25	103.12	1598482
2021-02-10	103.78	105.34	102.99	104.32	2005396
2021-02-11	104.75	105.98	104.26	105.48	1791337
2021-02-12	105.45	105.90	104.53	105.47	1163786
2021-02-16	105.67	106.18	104.97	105.60	1904318
2021-02-17	104.74	105.43	103.95	104.34	2263220
2021-02-18	103.93	105.89	103.93	105.37	1485616
2021-02-19	105.53	106.06	104.93	105.13	1726755
2021-02-22	104.42	105.54	103.76	105.01	2102659
2021-02-23	105.60	106.73	103.94	104.65	1795798
2021-02-24	104.57	105.07	103.71	104.68	1704437
2021-02-25	104.65	105.02	103.88	104.70	1751754
2021-02-26	105.22	105.28	103.21	103.53	2018858
2021-03-01	104.01	105.86	103.97	104.51	1446425
2021-03-02	104.27	105.49	103.72	104.74	2450794
2021-03-03	104.77	105.16	103.48	103.51	1740766
2021-03-04	103.70	104.35	101.96	103.57	1789155
2021-03-05	103.80	104.80	101.94	104.33	1638022
2021-03-08	104.50	105.44	104.09	104.14	2036908
2021-03-09	104.48	104.78	102.65	102.68	2502623
2021-03-10	103.20	105.21	102.80	104.61	1995481
2021-03-11	105.08	105.78	104.48	104.63	1846145
2021-03-12	104.93	105.41	104.11	104.81	1562765
2021-03-15	105.24	108.01	105.12	107.99	1954940
2021-03-16	108.00	109.14	107.62	108.80	2289463
2021-03-17	108.80	111.68	108.26	111.02	2707847
2021-03-18	110.81	110.97	108.27	108.31	1645363
2021-03-19	108.48	109.53	107.57	107.96	3184196
2021-03-22	107.78	108.98	107.63	108.75	1915796
2021-03-23	107.96	108.38	107.45	108.00	1473913
2021-03-24	108.00	108.84	107.08	107.08	1199070
2021-03-25	107.08	107.50	106.01	107.38	1430361
2021-03-26	107.95	108.14	106.29	108.06	1391420
2021-03-29	108.00	109.97	107.08	109.21	1717935
2021-03-30	108.25	110.68	108.25	109.77	1693955
2021-03-31	109.20	109.48	108.15	108.18	1604376
2021-04-01	108.67	109.97	107.99	109.80	927764
2021-04-05	110.07	111.29	109.95	110.64	1239156
2021-04-06	111.40	114.70	111.28	114.08	2279995
2021-04-07	113.76	114.64	113.59	114.05	1095580
2021-04-08	113.78	114.67	113.40	114.66	1216338
2021-04-09	114.78	114.97	113.60	114.96	1042083
2021-04-12	115.00	116.55	114.99	116.42	1542065
2021-04-13	116.47	117.99	116.13	117.45	1462025
2021-04-14	117.53	118.83	117.43	118.16	1353536
2021-04-15	118.47	118.97	117.25	117.61	1243812
2021-04-16	118.64	118.64	117.72	118.06	1586523
2021-04-19	118.38	118.71	117.15	117.71	768495
2021-04-20	117.11	118.08	116.92	117.96	827485
2021-04-21	117.76	118.27	117.17	117.45	846631
2021-04-22	118.18	118.53	117.48	117.82	829656
2021-04-23	117.73	118.19	117.34	117.72	1097597
2021-04-26	117.95	117.95	115.36	115.68	2121141
2021-04-27	116.04	116.50	115.80	116.41	1081961
2021-04-28	115.91	118.70	115.50	117.57	1789695
2021-04-29	118.00	119.23	117.74	118.91	2055840
2021-04-30	118.92	119.92	118.36	119.52	1863942
2021-05-03	120.00	120.68	119.93	119.98	1087175
2021-05-04	119.91	120.71	119.14	119.37	1594358
2021-05-05	119.52	121.39	118.72	121.09	1130319
2021-05-06	121.85	122.41	120.57	121.29	1190179
2021-05-07	121.27	122.37	121.10	121.23	1022376
2021-05-10	121.57	122.73	121.29	121.92	1039232
2021-05-11	122.11	122.11	118.31	119.15	2750125
2021-05-12	118.78	119.11	116.92	117.15	1617134
2021-05-13	117.28	118.78	117.28	118.09	1470847
2021-05-14	118.38	119.71	118.35	119.27	1241917
2021-05-17	119.33	119.49	117.76	118.65	1181612
2021-05-18	118.97	120.05	118.92	119.29	1426289
2021-05-19	118.23	119.06	117.39	118.71	1624433
2021-05-20	118.82	120.27	118.71	119.94	1242220
2021-05-21	120.25	120.55	119.47	119.71	2185010
2021-05-24	120.16	121.60	119.98	120.52	1460289
2021-05-25	121.00	121.29	120.36	120.60	1536225
2021-05-26	120.79	120.93	120.03	119.99	2496466
2021-05-27	120.40	120.49	119.30	120.09	2226567
2021-05-28	120.10	120.32	119.57	119.97	1389648
2021-06-01	121.00	121.00	119.62	119.90	1242708
2021-06-02	120.01	120.71	119.14	119.24	2240621
2021-06-03	118.44	119.03	117.18	118.72	1690058
2021-06-04	119.50	119.63	118.26	118.77	1080508
2021-06-07	118.88	119.13	117.78	118.32	1104455
2021-06-08	118.63	119.96	118.47	119.06	1448945
2021-06-09	119.16	119.49	117.48	117.53	2052993
2021-06-10	117.79	118.72	117.26	118.71	1310250
2021-06-11	119.02	120.17	118.89	119.65	2078043
2021-06-14	119.27	119.55	117.41	118.06	2266202
2021-06-15	118.20	118.65	117.73	118.57	1177725
2021-06-16	118.88	118.88	117.25	118.14	1394504
2021-06-17	118.14	118.46	116.32	116.84	1215806
2021-06-18	115.72	116.07	114.52	114.64	3951255
2021-06-21	115.50	116.83	114.90	116.76	1486846
2021-06-22	117.10	117.66	116.41	117.50	1293624
2021-06-23	117.53	117.64	116.81	116.94	1407551
2021-06-24	117.58	117.94	116.89	116.99	1706274
2021-06-25	116.70	117.66	116.52	117.25	5229898
2021-06-28	116.90	117.07	115.42	116.11	1662170
2021-06-29	116.48	116.56	115.42	115.56	1187035
2021-06-30	115.44	115.88	114.51	115.03	1474286
2021-07-01	115.49	116.44	115.36	116.01	1847487
2021-07-02	116.43	117.08	116.03	116.95	867737
2021-07-06	117.44	117.44	115.63	116.25	963377
2021-07-07	115.97	117.90	115.69	117.82	1182370
2021-07-08	116.70	117.86	116.38	117.32	1122719
2021-07-09	118.36	118.85	117.88	118.58	999982
2021-07-12	118.03	118.26	117.36	117.87	1001936
2021-07-13	117.68	117.72	116.89	117.09	1140037
2021-07-14	117.21	118.04	116.92	117.12	931656
2021-07-15	116.81	117.21	116.09	116.99	1029848
2021-07-16	117.34	117.52	115.72	115.85	1055930
2021-07-19	114.49	114.77	112.15	113.45	2222356
2021-07-20	113.90	116.43	113.54	116.16	1886389
2021-07-21	116.99	117.85	116.03	116.77	1566026
2021-07-22	117.00	120.45	116.66	120.26	1988958
2021-07-23	120.49	123.43	120.37	122.79	2143362
2021-07-26	122.77	123.63	122.32	123.45	1511645
2021-07-27	123.34	125.65	122.88	125.48	2251797
2021-07-28	125.38	125.38	121.52	122.61	1981221
2021-07-29	126.50	130.49	125.52	130.31	2795427
2021-07-30	129.19	132.02	128.90	131.39	2193961
2021-08-02	132.09	133.34	131.69	132.39	1520679
2021-08-03	132.63	133.45	131.09	133.42	1509210
2021-08-04	133.47	134.15	132.76	133.52	1163302
2021-08-05	133.99	134.26	132.85	133.64	1109161
2021-08-06	133.97	134.62	133.32	134.03	1211484
2021-08-09	133.91	133.91	132.89	133.20	950807
2021-08-10	133.27	133.71	132.94	133.05	991511
2021-08-11	133.39	134.80	133.11	134.05	1354743
2021-08-12	134.19	134.19	133.17	133.36	904574
2021-08-13	133.42	135.00	133.06	134.96	1438694
2021-08-16	134.48	135.39	134.07	135.12	800811
2021-08-17	134.56	135.31	134.07	134.92	769328
2021-08-18	134.84	135.77	134.17	134.39	734815
2021-08-19	133.86	134.55	133.25	133.96	644932
2021-08-20	133.30	134.91	133.13	134.46	885082
2021-08-23	135.03	135.51	134.46	134.90	948569
2021-08-24	134.84	135.04	133.42	133.54	1080131
2021-08-25	133.16	134.68	133.16	133.94	856176
2021-08-26	132.32	132.32	131.04	131.40	1541801
2021-08-27	131.79	132.73	131.51	131.70	1263052
2021-08-30	131.72	132.41	130.65	130.69	1701461
2021-08-31	131.01	131.75	130.45	131.03	2297327
2021-09-01	131.42	132.61	130.56	131.55	1238812
2021-09-02	132.32	132.58	131.10	131.27	1107756
2021-09-03	130.69	131.50	130.58	130.92	834351
2021-09-07	131.26	131.49	128.79	128.83	1553102
2021-09-08	129.23	130.87	128.69	130.19	1273073
2021-09-09	130.37	131.40	129.19	129.25	1024300
2021-09-10	130.10	130.73	129.37	129.89	2095812
2021-09-13	130.20	130.26	127.76	129.05	1659275
2021-09-14	129.57	129.57	128.54	128.99	1399161
2021-09-15	128.66	128.96	127.25	128.49	1336020
2021-09-16	128.57	129.00	127.03	127.94	1781839
2021-09-17	127.71	128.49	126.78	127.09	4309789
2021-09-20	125.42	126.59	124.00	125.59	1538923
2021-09-21	126.07	126.79	124.74	124.85	1575601
2021-09-22	125.64	126.78	125.33	125.55	1790299
2021-09-23	125.89	126.62	124.84	124.98	2255595
2021-09-24	125.35	126.13	124.87	125.52	1534386
2021-09-27	125.08	126.62	125.08	125.57	1805889
2021-09-28	125.31	125.49	122.12	122.54	1834433
2021-09-29	122.87	123.21	121.68	123.04	2048476
2021-09-30	123.35	123.96	122.12	122.31	3102698
2021-10-01	123.30	124.09	121.88	123.64	1995049
2021-10-04	123.33	124.56	122.83	123.04	2155639
2021-10-05	123.35	124.63	122.41	123.60	1660827
2021-10-06	122.12	123.73	121.21	123.66	1724031
2021-10-07	124.70	126.20	124.49	125.22	1535416
2021-10-08	125.18	125.67	123.34	123.39	918016
2021-10-11	123.35	123.90	121.91	122.00	1010618
2021-10-12	122.85	123.27	121.51	122.36	1146348
2021-10-13	122.27	123.58	121.84	123.52	1350575
2021-10-14	124.26	125.62	123.76	125.05	1553490
2021-10-15	126.19	126.86	125.17	125.21	1828955
2021-10-18	125.26	126.67	124.78	126.45	1131435
2021-10-19	126.72	127.26	125.44	125.71	1106150
2021-10-20	125.37	127.20	124.98	125.88	1281780
2021-10-21	126.01	126.85	125.37	126.78	1192423
2021-10-22	126.37	127.18	126.23	126.57	994410
2021-10-25	126.74	127.20	125.59	125.94	1343524
2021-10-26	126.10	127.02	125.59	126.18	1537890
2021-10-27	126.31	127.96	125.79	125.79	1427635
2021-10-28	124.39	126.38	123.26	125.88	2238926
2021-10-29	124.44	125.99	123.71	124.94	2303818
2021-11-01	125.54	127.07	125.34	126.53	1239872
2021-11-02	126.63	127.00	124.11	124.42	1296699
2021-11-03	123.92	125.14	123.06	124.05	1486712
2021-11-04	124.35	125.93	124.10	125.40	1146786
2021-11-05	126.59	127.85	125.97	126.68	1187859
2021-11-08	126.43	127.33	125.97	126.22	839611
2021-11-09	126.06	127.34	125.63	126.19	706648
2021-11-10	125.84	126.19	125.36	125.80	996212
2021-11-11	125.83	125.83	123.02	124.42	1167997
2021-11-12	124.58	125.81	124.27	125.22	813919
2021-11-15	125.90	127.57	125.67	126.59	1033414
2021-11-16	126.46	127.77	126.32	127.07	866350
2021-11-17	127.23	127.84	127.18	127.55	1032240
2021-11-18	127.63	128.00	126.33	127.01	1202548
2021-11-19	127.18	127.41	126.14	126.96	1001245
2021-11-22	127.20	128.87	126.42	126.47	1225532
2021-11-23	126.62	127.01	125.15	126.09	999776
2021-11-24	125.68	127.69	125.31	126.88	853463
2021-11-26	124.51	124.96	123.90	124.20	1141442
2021-11-29	125.36	126.29	124.06	125.25	1249136
2021-11-30	124.34	124.82	122.38	122.84	3373979
2021-12-01	124.37	126.85	123.09	123.22	1939621
2021-12-02	123.97	127.70	123.89	126.53	1788414
2021-12-03	127.52	127.99	123.79	124.83	2028910
2021-12-06	126.13	130.60	126.04	128.87	2007481
2021-12-07	129.94	131.70	129.01	131.30	1240794
2021-12-08	132.05	133.87	131.59	131.74	1708926
2021-12-09	132.06	134.22	131.70	133.12	1368920
2021-12-10	133.51	134.75	133.20	133.87	1283258
2021-12-13	133.05	133.30	131.07	132.14	1393726
2021-12-14	131.56	133.00	131.50	131.99	1434493
2021-12-15	132.01	132.88	131.16	132.42	1226120
2021-12-16	132.93	134.00	132.73	133.59	1022365
2021-12-17	133.41	133.84	131.83	131.93	2492723
2021-12-20	130.69	131.72	130.12	131.57	1155432
2021-12-21	132.39	134.49	132.19	133.37	1202380
2021-12-22	133.62	135.14	133.50	134.63	940073
2021-12-23	135.49	135.83	134.98	135.34	958213
2021-12-27	135.18	138.03	135.18	138.01	1095396
2021-12-28	137.76	138.54	137.58	137.98	661967
2021-12-29	137.85	139.85	137.81	138.66	1139274
2021-12-30	138.70	139.15	138.20	138.39	538501
2021-12-31	138.41	139.63	138.19	138.86	757775
2022-01-03	138.38	138.77	134.85	136.53	1251354
2022-01-04	137.18	138.24	136.29	137.26	935936
2022-01-05	137.50	138.00	135.45	135.52	977868
2022-01-06	136.00	137.63	135.28	136.92	862423
2022-01-07	136.36	137.12	135.32	135.35	833719
2022-01-10	134.76	135.00	132.22	133.46	1606911
2022-01-11	133.12	133.35	130.49	130.66	2338530
2022-01-12	131.11	131.36	128.62	129.15	2539030
2022-01-13	129.29	129.64	128.49	128.81	1667399
2022-01-14	128.12	128.55	126.34	127.06	1493550
2022-01-18	126.01	126.75	125.44	126.38	1378360
2022-01-19	126.82	127.07	124.32	124.50	2100073
2022-01-20	125.17	125.30	123.50	123.62	2929431
2022-01-21	124.35	125.77	123.41	124.24	2129978
2022-01-24	122.67	126.56	121.66	126.34	2927276
2022-01-25	124.55	125.00	121.75	122.05	2667356
2022-01-26	122.10	123.48	119.15	120.14	1958606
2022-01-27	121.19	121.83	119.12	119.82	2680522
2022-01-28	120.23	122.25	118.44	122.24	3465724
2022-01-31	122.16	125.49	121.83	125.17	2414160
2022-02-01	125.06	125.23	122.53	123.58	1485760
2022-02-02	123.79	125.58	123.55	125.19	1640285
2022-02-03	124.52	127.14	124.43	125.35	1172608
2022-02-04	124.38	126.35	123.45	125.27	1381084
2022-02-07	125.20	126.65	124.56	125.08	1666578
2022-02-08	125.38	125.91	123.91	124.97	2345177
2022-02-09	127.91	132.87	127.21	127.70	3703183
2022-02-10	126.01	127.25	123.75	124.15	2178608
2022-02-11	124.33	125.30	121.51	122.07	2929378
2022-02-14	122.25	122.94	120.54	121.40	2660284
2022-02-15	122.78	124.07	122.35	123.00	4146799
2022-02-16	122.65	123.66	121.82	122.78	2172524
2022-02-17	123.59	125.25	122.79	123.48	2689607
2022-02-18	123.24	126.90	123.10	125.80	2359436
2022-02-22	125.02	125.94	123.42	124.07	1863771
2022-02-23	124.70	124.70	121.50	121.59	2272512
2022-02-24	119.06	121.75	118.53	121.36	2447720
2022-02-25	121.86	123.72	121.02	123.72	1498156
2022-02-28	121.81	123.33	121.08	122.58	2235560
2022-03-01	121.58	121.84	119.25	120.02	1835678
2022-03-02	120.54	122.63	120.38	122.00	1269181
2022-03-03	122.37	122.42	119.15	119.70	1331476
2022-03-04	118.49	118.88	116.34	118.73	1666769
2022-03-07	118.05	118.05	113.23	113.30	2689151
2022-03-08	113.26	118.47	112.51	115.24	2287170
2022-03-09	118.00	118.77	115.63	116.02	1477446
2022-03-10	114.50	115.94	114.04	115.82	2448459
2022-03-11	116.75	118.37	116.16	116.26	2080493
2022-03-14	115.28	116.19	111.63	113.42	3414186
2022-03-15	114.78	116.47	114.24	114.65	1670310
2022-03-16	116.80	119.60	116.52	119.55	2152810
2022-03-17	118.64	119.05	117.93	119.03	1483476
2022-03-18	119.01	122.43	118.28	121.99	3361812
2022-03-21	121.84	122.36	117.80	118.54	1930726
2022-03-22	118.69	119.31	118.13	118.67	1179337
2022-03-23	117.75	117.99	115.76	115.96	1798959
2022-03-24	117.22	120.00	115.92	119.70	1858341
2022-03-25	120.19	120.19	118.73	119.62	1254685
2022-03-28	119.97	121.19	119.02	121.19	1280821
2022-03-29	122.77	124.34	121.75	122.22	1692407
2022-03-30	121.51	123.05	120.61	120.84	2022808
2022-03-31	121.19	122.31	118.49	118.53	3932195
2022-04-01	118.93	119.51	117.67	118.82	2884048
2022-04-04	118.36	118.40	115.55	117.70	1980408
2022-04-05	116.83	118.87	116.68	117.64	2010912
2022-04-06	117.02	119.37	116.05	118.62	1683142
2022-04-07	118.27	120.84	117.49	120.40	2008941
2022-04-08	118.72	120.65	118.72	119.17	1743213
2022-04-11	118.93	120.48	117.98	118.31	2199609
2022-04-12	119.00	120.45	118.40	119.89	2396302
2022-04-13	119.96	122.13	119.76	121.87	1710890
2022-04-14	122.13	123.10	122.00	122.97	1830735
2022-04-18	122.39	123.68	122.22	123.17	2731474
2022-04-19	123.14	124.82	123.14	124.64	1864298
2022-04-20	125.00	126.40	125.00	125.70	1773420
2022-04-21	126.52	127.28	124.12	124.44	1781027
2022-04-22	124.08	124.40	122.00	122.40	2758429
2022-04-25	121.50	122.29	119.81	121.27	2540186
2022-04-26	120.30	120.70	116.55	116.69	2070221
2022-04-27	116.77	118.94	116.54	116.90	2022819
2022-04-28	118.17	120.75	118.17	119.52	1150595
2022-04-29	118.65	120.12	116.87	117.01	1373027
2022-05-02	116.90	117.69	113.73	115.76	2136864
2022-05-03	116.16	116.60	113.27	115.07	1844906
2022-05-04	114.55	118.93	113.02	118.49	2153287
2022-05-05	117.35	117.85	114.68	115.62	1365850
2022-05-06	114.90	116.47	114.03	115.39	1247526
2022-05-09	113.75	113.97	109.98	110.10	2423065
2022-05-10	111.34	112.29	109.42	110.74	1560418
2022-05-11	109.76	110.69	108.55	108.90	2100859
2022-05-12	108.73	112.00	108.57	110.51	1928818
2022-05-13	111.92	114.01	111.65	112.83	1228879
2022-05-16	112.51	112.95	111.12	112.18	1524896
2022-05-17	113.52	113.67	111.77	112.47	1111902
2022-05-18	111.40	111.65	108.79	109.46	2927459
2022-05-19	109.08	110.85	108.59	109.97	1613819
2022-05-20	110.99	112.00	109.61	111.92	1773565
2022-05-23	113.00	113.89	110.97	113.82	1591326
2022-05-24	113.27	114.16	112.58	114.07	1915333
2022-05-25	113.75	115.88	113.75	115.02	1793052
2022-05-26	115.69	118.58	115.55	117.76	1502321
2022-05-27	118.38	119.77	118.38	119.77	1335433
2022-05-31	118.56	122.05	118.12	121.47	2511173
2022-06-01	121.91	122.00	119.36	119.42	1353597
2022-06-02	119.47	120.33	118.08	120.30	1001563
2022-06-03	119.36	119.97	118.37	118.62	957463
2022-06-06	119.27	120.67	118.69	119.38	1175516
2022-06-07	118.21	120.28	118.13	120.21	1047381
2022-06-08	119.73	121.00	119.24	120.51	1164826
2022-06-09	119.76	119.76	117.23	117.32	1052711
2022-06-10	115.31	116.45	114.23	114.41	1222988
2022-06-13	111.80	112.59	109.90	111.09	1657136
2022-06-14	111.45	112.44	110.09	110.23	1356021
2022-06-15	111.20	113.25	110.32	111.90	1200539
2022-06-16	109.74	110.08	108.37	109.14	1359257
2022-06-17	109.46	110.17	108.69	109.50	2587308
2022-06-21	111.00	111.90	109.25	111.57	1676911
2022-06-22	110.47	112.39	110.27	111.46	1652893
2022-06-23	111.91	112.49	110.77	112.33	1391013
2022-06-24	113.29	114.69	112.85	114.42	2016947
2022-06-27	114.63	116.27	114.07	116.24	1167049
2022-06-28	117.28	118.03	113.13	113.48	1065353
2022-06-29	113.58	114.32	112.70	113.83	920702
2022-06-30	112.85	114.23	112.24	113.51	1259542
2022-07-01	113.84	116.88	113.42	116.71	1204943
2022-07-05	115.88	117.41	114.76	117.33	1292381
2022-07-06	117.20	117.96	115.82	116.83	1048763
2022-07-07	117.31	118.18	116.79	117.74	917739
2022-07-08	117.60	117.97	116.72	117.28	886792
2022-07-11	116.47	117.21	116.03	116.54	825299
2022-07-12	116.13	117.53	115.42	115.83	963945
2022-07-13	114.40	118.12	114.13	117.01	1212866
2022-07-14	115.56	117.45	115.56	116.85	1136308
2022-07-15	118.39	119.37	117.82	118.15	1301824
2022-07-18	120.45	120.48	118.23	118.48	1546578
2022-07-19	119.16	120.21	118.64	119.91	1864273
2022-07-20	120.13	121.66	119.74	120.81	1810444
2022-07-21	120.43	120.80	119.34	120.25	1209731
2022-07-22	120.96	121.10	118.32	119.45	1329959
2022-07-25	119.65	119.65	115.90	117.05	1920478
2022-07-26	116.58	118.77	116.41	117.84	1451176
2022-07-27	118.25	121.13	117.88	120.51	1642201
2022-07-28	120.71	123.01	120.41	122.71	2049318
2022-07-29	122.70	122.88	121.60	122.54	1748863
2022-08-01	121.77	123.79	121.66	122.74	1919183
2022-08-02	122.44	123.04	121.78	122.13	2015840
2022-08-03	122.00	122.45	118.10	119.81	2739371
2022-08-04	119.79	120.39	119.19	120.02	1553468
2022-08-05	119.16	119.72	118.13	118.42	1141775
2022-08-08	118.77	119.31	117.65	118.50	1441222
2022-08-09	118.46	118.46	116.42	116.93	1638678
2022-08-10	118.59	119.40	118.31	119.18	1482331
2022-08-11	120.25	120.48	117.20	117.71	1700590
2022-08-12	117.81	118.66	117.50	118.16	1648236
2022-08-15	117.84	118.43	117.45	118.24	3382992
2022-08-16	117.44	119.37	117.44	119.04	1591624
2022-08-17	117.56	119.58	117.56	119.11	1779732
2022-08-18	118.48	118.74	117.22	117.95	1671618
2022-08-19	117.77	117.99	116.35	116.65	1373253
2022-08-22	115.40	115.98	114.29	114.74	1535492
2022-08-23	114.78	115.23	114.39	114.71	1613708
2022-08-24	114.71	115.25	114.21	114.67	1300102
2022-08-25	114.99	116.89	114.59	116.25	1230767
2022-08-26	116.53	116.92	112.05	112.16	1542608
2022-08-29	111.81	112.80	111.29	112.21	1472911
2022-08-30	112.47	112.76	110.56	110.78	1230704
2022-08-31	111.22	112.36	110.90	111.24	1994170
2022-09-01	110.72	114.32	110.54	114.26	1881107
2022-09-02	114.84	114.84	112.30	112.74	1606785
2022-09-06	113.35	113.95	111.85	112.56	2111814
2022-09-07	113.42	115.35	113.42	115.32	1828529
2022-09-08	114.95	117.00	114.82	116.36	1519461
2022-09-09	116.72	116.75	115.13	116.09	1615434
2022-09-12	117.66	118.65	116.91	117.26	2017262
2022-09-13	115.00	115.60	113.40	113.58	1639946
2022-09-14	113.78	115.89	113.75	114.82	1581633
2022-09-15	114.66	116.05	114.26	115.16	1697771
2022-09-16	115.22	115.83	113.98	115.72	2093987
2022-09-19	115.56	116.32	114.99	116.16	1254723
2022-09-20	115.33	115.59	113.79	115.25	1659868
2022-09-21	115.70	117.29	112.52	112.57	1862827
2022-09-22	111.88	111.88	110.61	110.79	1508956
2022-09-23	110.11	111.09	109.44	110.65	1349089
2022-09-26	110.75	110.99	108.77	109.16	1447804
2022-09-27	110.06	110.43	107.13	107.77	1415729
2022-09-28	108.00	108.68	106.30	108.12	2371990
2022-09-29	107.55	107.89	106.42	107.21	1422949
2022-09-30	107.29	108.60	106.34	106.34	1797381
2022-10-03	107.48	109.98	106.16	109.11	1858851
2022-10-04	110.62	112.10	110.21	111.41	1684878
2022-10-05	110.73	113.06	110.52	112.33	1189192
2022-10-06	112.14	112.62	110.04	110.12	1135185
2022-10-07	109.48	109.50	108.00	108.93	1742051
2022-10-10	109.34	109.43	107.36	107.79	1061915
2022-10-11	107.28	107.33	105.02	105.25	2590383
2022-10-12	105.00	106.28	104.36	105.54	1911483
2022-10-13	104.14	110.60	103.97	109.68	1860237
2022-10-14	110.63	111.51	106.66	106.77	1470680
2022-10-17	108.58	110.53	108.56	109.98	1611036
2022-10-18	111.85	112.29	109.98	111.48	1308316
2022-10-19	110.78	112.07	109.45	110.45	1272572
2022-10-20	110.62	111.12	109.40	109.66	969328
2022-10-21	109.44	111.40	108.77	111.03	1735748
2022-10-24	110.96	111.09	107.70	108.77	2688034
2022-10-25	109.17	111.69	108.01	111.24	2326570
2022-10-26	111.74	114.04	111.42	112.27	1412180
2022-10-27	113.56	114.59	112.88	113.91	2265781
2022-10-28	114.13	118.56	114.10	117.88	2460751
2022-10-31	117.58	119.46	116.40	118.25	2193622
2022-11-01	119.01	119.36	117.52	118.15	2361642
2022-11-02	120.20	120.28	116.72	117.37	2543808
2022-11-03	116.95	120.64	116.19	119.50	2546366
2022-11-04	121.15	122.42	120.25	121.78	2850124
2022-11-07	121.50	123.49	121.50	122.51	1912605
2022-11-08	122.65	123.08	121.70	122.38	1885341
2022-11-09	121.94	122.93	121.43	122.05	1449977
2022-11-10	124.90	124.96	123.21	124.13	2710209
2022-11-11	124.78	124.78	122.81	123.33	1870258
2022-11-14	123.48	124.41	122.55	122.60	1677638
2022-11-15	123.38	124.29	122.57	123.31	1139399
2022-11-16	123.37	125.46	123.37	123.96	2256764
2022-11-17	122.85	123.60	121.85	122.77	2132929
2022-11-18	124.23	125.38	123.12	124.61	2985402
2022-11-21	124.74	124.77	122.74	124.02	1621005
2022-11-22	124.45	125.33	124.08	124.37	1506965
2022-11-23	125.60	126.12	124.38	125.93	1880958
2022-11-25	125.86	127.50	125.39	126.53	870561
2022-11-28	126.28	127.07	126.05	126.45	1514916
2022-11-29	126.08	126.80	125.51	126.04	2324040
2022-11-30	126.33	128.96	126.05	128.66	2543195
2022-12-01	129.00	129.99	128.53	129.19	1407126
2022-12-02	128.31	130.29	128.02	129.68	1586851
2022-12-05	130.12	131.07	129.06	130.91	2878812
2022-12-06	131.19	131.38	129.89	130.62	1544371
2022-12-07	130.49	131.20	127.92	128.27	2085569
2022-12-08	128.91	129.88	128.42	129.85	1500045
2022-12-09	129.84	130.29	127.63	127.71	1833833
2022-12-12	127.72	129.73	126.96	129.64	1361749
2022-12-13	131.77	132.24	129.17	130.15	1821775
2022-12-14	130.50	131.63	129.39	131.22	1602551
2022-12-15	130.46	130.93	129.54	130.45	1981571
2022-12-16	130.83	131.91	128.40	129.37	4263531
2022-12-19	129.11	129.76	127.74	128.38	2325688
2022-12-20	128.52	128.71	127.41	128.59	1211928
2022-12-21	128.13	129.82	127.73	128.78	1994861
2022-12-22	128.50	128.85	127.10	128.82	1371935
2022-12-23	128.43	129.21	127.84	128.90	700757
2022-12-27	129.30	130.15	128.64	129.90	1300195
2022-12-28	130.19	130.86	129.28	129.31	964755
2022-12-29	129.55	130.73	128.85	129.99	875942
2022-12-30	129.61	129.61	127.35	128.08	1401328
2023-01-03	128.42	128.84	125.85	126.96	2307092
2023-01-04	127.65	129.22	127.34	128.68	1139399
2023-01-05	128.27	128.56	126.78	127.70	1078215
2023-01-06	128.38	130.70	127.84	130.29	1559451
2023-01-09	130.69	131.25	129.47	129.76	1211197
2023-01-10	129.81	130.35	128.19	129.40	1306825
2023-01-11	129.62	130.50	128.99	129.69	1258298
2023-01-12	129.69	129.87	128.75	128.89	1070285
2023-01-13	128.17	130.29	128.14	130.22	1260513
2023-01-17	130.59	131.58	129.77	130.33	1177837
2023-01-18	130.89	131.37	128.38	128.72	1325078
2023-01-19	128.33	128.49	125.97	126.05	1473660
2023-01-20	126.54	127.21	125.89	126.63	1649775
2023-01-23	126.99	127.57	126.14	126.67	1437342
2023-01-24	126.25	128.68	126.04	128.51	1543733
2023-01-25	128.04	129.20	126.49	129.20	1425693
2023-01-26	129.58	129.99	128.30	129.04	1358387
2023-01-27	129.01	129.04	127.52	128.13	1407488
2023-01-30	127.96	129.31	127.90	129.04	1456987
2023-01-31	129.42	130.56	128.62	130.51	2076525
2023-02-01	130.13	130.59	128.19	129.01	1716296
2023-02-02	129.21	129.62	127.33	128.21	1333849
2023-02-03	127.56	127.88	126.16	127.01	1474684
2023-02-06	126.90	129.14	126.49	129.06	2063856
2023-02-07	128.59	129.57	127.11	129.34	1652586
2023-02-08	127.42	131.50	127.42	131.42	3574550
2023-02-09	132.28	133.59	130.84	131.16	2524173
2023-02-10	131.04	131.68	130.68	131.31	1576301
2023-02-13	131.85	133.77	131.60	132.52	2178466
2023-02-14	132.39	132.85	130.80	130.83	1711687
2023-02-15	130.04	131.87	129.88	131.67	1456827
2023-02-16	130.73	132.65	129.82	131.72	1922688
2023-02-17	131.79	132.25	131.24	131.44	1252968
2023-02-21	130.88	131.19	130.19	130.61	1739803
2023-02-22	131.04	131.04	128.94	129.31	1977104
2023-02-23	129.50	130.03	128.30	128.67	2219119
2023-02-24	128.02	128.52	126.83	126.83	1836734
2023-02-27	127.66	127.76	126.08	126.57	1963115
2023-02-28	126.16	127.60	126.14	127.16	2624759
2023-03-01	126.65	127.04	125.96	126.20	1635094
2023-03-02	125.91	129.00	125.79	128.68	1212618
2023-03-03	129.06	129.71	128.54	129.67	1015547
2023-03-06	130.03	130.49	128.48	129.30	1421547
2023-03-07	129.54	130.06	126.71	126.92	1157307
2023-03-08	126.52	126.93	125.99	126.78	1142518
2023-03-09	127.53	127.98	125.68	126.05	1537475
2023-03-10	126.44	127.05	124.37	124.58	1604755
2023-03-13	123.82	127.80	123.78	124.89	1416633
2023-03-14	125.85	127.38	125.61	126.70	1378476
2023-03-15	125.38	127.19	124.64	127.13	1748557
2023-03-16	126.74	128.61	126.32	128.06	1481471
2023-03-17	128.25	128.62	126.25	126.85	1798439
2023-03-20	127.02	128.88	127.02	128.88	1190920
2023-03-21	129.50	129.50	127.62	128.55	1101272
2023-03-22	128.22	129.53	127.60	127.64	1059762
2023-03-23	127.71	128.97	126.92	127.68	1223330
2023-03-24	127.98	128.45	127.13	127.83	1193837
2023-03-27	128.43	128.79	127.83	128.29	1314960
2023-03-28	128.18	128.98	127.86	128.50	981684
2023-03-29	128.94	129.41	128.04	128.41	1104700
2023-03-30	128.70	129.56	128.46	129.33	1183069
2023-03-31	130.18	132.27	129.99	132.08	1705818
2023-04-03	132.08	133.30	131.54	133.21	1299251
2023-04-04	132.76	132.85	131.27	131.60	1493334
2023-04-05	132.01	133.01	131.92	131.94	1212422
2023-04-06	132.15	132.39	131.62	132.10	1080546
2023-04-10	131.55	131.75	130.68	131.10	1224824
2023-04-11	130.96	132.10	130.65	131.57	1113158
2023-04-12	131.67	132.77	131.46	131.98	1231140
2023-04-13	132.65	134.71	132.01	134.66	1732592
2023-04-14	134.81	135.35	134.08	134.88	1270374
2023-04-17	135.40	137.14	134.98	137.10	2184845
2023-04-18	137.19	137.61	136.69	137.58	1980399
2023-04-19	137.72	138.08	136.56	137.12	1623874
2023-04-20	137.31	137.87	136.63	137.50	1082433
2023-04-21	138.34	138.53	137.06	138.33	1324941
2023-04-24	138.73	138.95	138.31	138.90	1498794
2023-04-25	139.00	139.00	137.35	137.81	1207236
2023-04-26	137.41	138.52	137.03	138.01	1451824
2023-04-27	138.58	139.93	138.16	139.80	1084996
2023-04-28	139.94	140.93	139.18	140.58	1555476
2023-05-01	140.58	142.53	140.58	142.23	1696353
2023-05-02	142.15	143.25	140.96	142.90	1692847
2023-05-03	139.75	141.21	136.39	137.31	3220283
2023-05-04	136.83	137.48	135.38	136.32	1555644
2023-05-05	136.46	137.79	136.04	137.49	1361645
2023-05-08	137.45	137.68	136.42	136.53	981392
2023-05-09	136.79	137.81	136.06	137.61	1094934
2023-05-10	137.69	138.30	136.44	137.74	1595245
2023-05-11	137.87	138.27	136.67	137.34	1144129
2023-05-12	137.30	138.71	137.29	138.51	1114720
2023-05-15	138.90	138.90	137.55	137.78	896201
2023-05-16	138.20	139.32	137.61	138.78	1572171
2023-05-17	139.17	139.35	136.94	137.22	1690641
2023-05-18	137.06	138.56	136.83	138.45	1435422
2023-05-19	138.52	139.22	138.08	138.28	1295382
2023-05-22	138.67	139.52	134.87	134.91	1644553
2023-05-23	134.80	134.80	131.28	131.45	1828261
2023-05-24	131.52	131.76	129.83	130.87	1352236
2023-05-25	130.69	131.20	129.10	129.66	2364357
2023-05-26	129.96	130.98	129.07	129.86	2145000
2023-05-30	129.27	130.05	127.36	127.79	1843142
2023-05-31	127.71	128.90	126.91	128.69	7448337
2023-06-01	128.38	132.72	127.99	132.25	3278107
2023-06-02	132.78	134.61	132.78	134.53	2054514
2023-06-05	134.54	135.19	133.75	134.17	1562686
2023-06-06	134.46	134.86	132.05	132.88	1604187
2023-06-07	132.46	133.13	131.47	132.44	1800974
2023-06-08	131.55	133.25	131.35	133.20	1630512
2023-06-09	133.34	134.02	132.95	133.44	1309844
2023-06-12	133.55	134.75	133.30	134.63	1369127
2023-06-13	134.44	136.06	134.44	135.98	1440819
2023-06-14	136.00	136.66	135.65	136.35	2121730
2023-06-15	136.87	139.32	136.66	139.20	2078805
2023-06-16	139.63	140.54	137.78	138.58	3749544
2023-06-20	137.51	138.46	135.73	135.82	1819170
2023-06-21	135.79	137.37	135.31	136.74	1244303
2023-06-22	136.86	137.21	135.31	136.34	1339546
2023-06-23	135.89	136.79	135.30	135.60	6219817
2023-06-26	135.06	135.17	133.34	134.23	1486284
2023-06-27	135.05	135.22	133.01	134.28	1593106
2023-06-28	134.25	135.25	133.43	135.16	1174666
2023-06-29	134.89	137.80	134.69	137.26	1525180
2023-06-30	137.52	138.85	137.13	138.55	1391796
2023-07-03	137.53	138.03	136.85	137.27	845578
2023-07-05	136.84	136.96	135.88	136.66	1743145
2023-07-06	135.66	136.78	133.86	133.90	1869904
2023-07-07	133.37	134.19	132.06	133.45	1530383
2023-07-10	133.77	135.70	133.69	134.81	1275965
2023-07-11	134.50	134.84	133.34	134.17	1438254
2023-07-12	135.15	136.42	134.89	135.10	1147746
2023-07-13	135.71	136.49	135.04	135.95	1371977
2023-07-14	135.92	136.31	134.89	135.56	1031846
2023-07-17	135.56	136.44	135.27	135.74	1325114
2023-07-18	135.39	136.06	133.79	133.84	1593890
2023-07-19	134.00	136.03	134.00	135.93	1651272
2023-07-20	135.89	136.28	135.07	135.88	1060714
2023-07-21	136.42	137.67	135.81	137.54	1286754
2023-07-24	138.27	139.39	137.53	137.94	1147984
2023-07-25	137.29	137.64	136.31	136.99	968479
2023-07-26	136.92	137.53	135.60	137.30	1758419
2023-07-27	137.26	138.19	135.89	136.23	1385059
2023-07-28	136.86	137.36	135.66	136.94	1483422
2023-07-31	136.33	137.94	135.74	137.67	1463635
2023-08-01	137.93	137.97	135.86	136.36	1670079
2023-08-02	133.88	139.16	132.52	135.00	2703129
2023-08-03	134.41	136.26	133.47	135.62	2392271
2023-08-04	136.42	136.42	134.09	134.35	1389519
2023-08-07	134.96	136.05	134.46	135.11	1152497
2023-08-08	134.30	134.98	133.10	134.14	1023547
2023-08-09	134.46	134.49	133.16	133.28	889742
2023-08-10	133.57	135.51	133.57	134.37	1148899
2023-08-11	134.25	134.45	133.38	134.20	808009
2023-08-14	134.04	135.38	133.94	134.79	1484501
2023-08-15	134.81	135.23	132.66	132.72	1247562
2023-08-16	131.90	132.57	131.15	131.56	2082803
2023-08-17	131.81	131.81	129.87	129.92	1582723
2023-08-18	129.32	129.93	128.38	129.12	1308840
2023-08-21	128.97	129.79	128.51	128.80	1537078
2023-08-22	128.97	129.49	128.30	129.45	1207702
2023-08-23	129.97	130.33	129.22	129.40	1441645
2023-08-24	129.30	130.32	129.30	129.54	1131121
2023-08-25	130.34	130.88	129.63	129.14	1097349
2023-08-28	129.53	130.32	129.20	129.31	1815575
2023-08-29	129.39	130.00	128.28	128.90	1462857
2023-08-30	128.94	130.51	128.94	130.10	1617609
2023-08-31	130.14	130.82	129.38	129.38	1465284
2023-09-01	129.93	130.49	128.93	129.64	1093983
2023-09-05	129.55	129.55	128.66	128.68	1435969
2023-09-06	128.30	128.81	126.65	126.88	1710209
2023-09-07	126.90	127.53	125.94	127.19	1396789
2023-09-08	127.43	127.89	126.40	126.53	728941
2023-09-11	126.66	127.25	126.28	126.74	981734
2023-09-12	126.39	128.29	125.93	128.06	1137450
2023-09-13	128.35	129.18	127.91	129.07	1436501
2023-09-14	129.83	132.35	129.38	131.69	1657821
2023-09-15	131.97	131.97	127.84	127.99	2581184
2023-09-18	128.25	129.48	127.24	127.57	1253791
2023-09-19	126.96	127.43	125.83	126.77	1299325
2023-09-20	127.07	128.43	126.62	127.05	1437202
2023-09-21	126.84	126.84	124.51	124.69	1492676
2023-09-22	124.65	125.83	124.10	125.00	1534067
2023-09-25	124.52	125.40	124.27	124.97	1048545
2023-09-26	124.24	124.74	123.45	124.01	1500565
2023-09-27	124.01	124.41	121.14	121.98	1921863
2023-09-28	121.70	124.22	121.54	124.08	1722652
2023-09-29	124.83	125.35	124.26	124.94	2610159
2023-10-02	124.53	125.38	123.77	125.06	1965431
2023-10-03	124.38	124.74	122.48	122.99	2100381
2023-10-04	123.24	124.01	122.38	123.53	1381237
2023-10-05	123.55	123.92	121.66	121.84	1240254
2023-10-06	121.38	121.40	118.19	119.46	2111907
2023-10-09	118.71	119.08	117.35	118.91	1839979
2023-10-10	119.50	120.61	119.42	120.37	1643345
2023-10-11	119.19	119.63	117.62	118.38	1725538
2023-10-12	118.65	118.74	115.70	116.25	1790848
2023-10-13	115.99	117.01	115.53	116.88	1352916
2023-10-16	117.55	119.13	117.11	118.45	1627752
2023-10-17	119.04	119.98	118.87	119.44	1267470
2023-10-18	119.47	121.56	119.35	120.99	2039268
2023-10-19	120.48	121.97	118.81	120.56	1901426
2023-10-20	120.01	121.14	119.65	119.95	1568448
2023-10-23	119.11	119.61	118.47	118.76	1495675
2023-10-24	119.09	120.27	118.88	119.91	1246823
2023-10-25	119.78	121.26	119.51	120.31	985823
2023-10-26	120.71	120.97	118.73	118.75	1374559
2023-10-27	119.04	120.25	118.28	119.44	2330978
2023-10-30	120.29	120.64	119.26	119.87	1552032
2023-10-31	120.61	121.36	119.42	120.86	2006563
2023-11-01	121.88	122.48	119.53	121.30	2788105
2023-11-02	122.84	125.73	122.79	124.27	1920508
2023-11-03	124.26	126.85	123.89	126.34	1754622
2023-11-06	126.38	126.71	125.52	126.39	1537935
2023-11-07	126.31	126.38	125.00	125.48	1408018
2023-11-08	125.81	126.06	125.30	125.61	1015273
2023-11-09	126.02	126.09	124.25	124.71	1096941
2023-11-10	124.56	126.08	123.60	125.95	1317199
2023-11-13	125.50	125.77	124.86	125.31	1230468
2023-11-14	126.04	128.01	126.04	127.53	1353741
2023-11-15	127.97	128.26	126.48	126.62	1309429
2023-11-16	126.62	128.44	126.39	127.83	1554563
2023-11-17	128.42	128.49	127.25	127.66	1089625
2023-11-20	127.94	128.58	127.30	128.12	915045
2023-11-21	128.50	128.87	127.76	128.24	983687
2023-11-22	128.92	129.36	128.53	128.94	980551
2023-11-24	128.88	129.08	127.84	127.91	555556
2023-11-27	127.55	128.41	127.22	127.69	1143812
2023-11-28	127.68	127.68	125.75	126.39	1392813
2023-11-29	126.78	126.78	125.14	125.52	1240089
2023-11-30	125.88	125.88	124.46	125.55	2608862
2023-12-01	125.59	127.50	124.52	127.33	1560550
2023-12-04	126.42	127.45	124.37	125.65	2911510
2023-12-05	126.00	126.19	124.19	124.38	1599994
2023-12-06	125.05	125.28	124.02	124.81	1596638
2023-12-07	124.95	125.20	123.70	124.27	1901654
2023-12-08	124.97	125.25	124.17	124.34	1192943
2023-12-11	124.54	126.72	124.41	126.63	1182470
2023-12-12	126.93	128.14	126.35	128.07	1703059
2023-12-13	127.90	131.28	127.90	130.93	1927286
2023-12-14	131.62	131.91	129.35	131.11	3238677
2023-12-15	130.17	130.83	128.22	128.64	2667546
2023-12-18	129.87	130.79	127.82	130.47	1883932
2023-12-19	131.11	131.97	130.18	130.24	1704157
2023-12-20	130.24	130.64	128.95	129.04	1321412
2023-12-21	129.90	130.24	128.40	129.98	1211633
2023-12-22	129.90	130.50	129.41	130.00	991533
2023-12-26	129.88	130.71	129.56	130.26	627506
2023-12-27	130.45	131.12	130.20	130.84	1050429
2023-12-28	130.84	131.03	130.37	130.52	882490
2023-12-29	130.41	131.25	130.21	130.66	1196752
2024-01-02	129.73	130.70	128.95	129.03	1485326
2024-01-03	130.06	130.54	128.94	129.10	1483577
2024-01-04	128.40	129.62	127.79	128.69	3018974
2024-01-05	128.85	129.10	127.44	128.34	1409225
2024-01-08	128.21	128.78	127.18	128.64	1204124
2024-01-09	127.86	128.30	127.26	128.22	968438
2024-01-10	128.00	129.57	127.00	129.20	1208743
2024-01-11	128.39	129.04	127.59	129.00	1271582
2024-01-12	129.48	129.48	128.32	129.13	1081808
2024-01-16	128.69	130.10	128.15	129.81	1635892
2024-01-17	128.88	130.02	128.75	129.08	1314869
2024-01-18	129.51	130.89	129.00	130.46	1896482
2024-01-19	130.83	132.57	130.10	132.30	1927851
2024-01-22	132.54	132.64	131.04	131.06	1543427
2024-01-23	131.12	131.99	131.12	131.75	1059720
2024-01-24	131.75	131.76	129.19	129.44	1790139
2024-01-25	129.83	130.31	128.54	130.22	1871773
2024-01-26	129.92	130.69	128.67	129.09	1157048
2024-01-29	129.10	130.55	128.29	130.55	1482095
2024-01-30	130.36	131.22	129.58	130.62	1421522
2024-01-31	131.45	131.98	129.26	129.49	2154201
2024-02-01	129.31	130.48	128.02	130.45	1440754
2024-02-02	129.64	130.04	127.69	128.75	1823828
2024-02-05	128.02	128.02	125.74	126.33	2614648
2024-02-06	126.00	128.17	125.75	127.27	2899997
2024-02-07	128.13	132.65	128.13	129.64	3539078
2024-02-08	129.63	130.69	128.69	130.40	2161407
2024-02-09	130.41	130.41	129.32	130.27	1951363
2024-02-12	130.28	131.96	130.28	131.36	1849031
2024-02-13	130.50	131.21	129.79	131.21	1765715
2024-02-14	131.60	134.25	131.43	134.01	2803093
2024-02-15	134.00	135.61	133.87	135.40	3128186
2024-02-16	135.23	135.85	134.40	133.88	2565899
2024-02-20	133.79	134.66	133.09	133.95	2270647
2024-02-21	134.02	135.30	133.22	135.23	2328248
2024-02-22	135.42	137.72	134.97	137.33	2328150
2024-02-23	137.58	138.67	137.10	138.32	1592239
2024-02-26	138.42	138.47	137.59	138.06	1769836
2024-02-27	138.06	138.17	136.64	137.04	1827085
2024-02-28	136.85	138.77	136.46	138.60	1417555
2024-02-29	138.81	139.65	137.95	138.42	2257668
2024-03-01	137.46	137.75	136.21	137.42	1704792
2024-03-04	137.10	138.64	136.69	138.55	2421365
2024-03-05	138.75	139.00	137.82	138.70	2283447
2024-03-06	139.05	139.83	138.79	139.55	1772799
2024-03-07	140.00	141.64	139.67	140.38	1939795
2024-03-08	140.02	140.88	139.16	139.56	1364969
2024-03-11	139.46	140.41	138.74	140.08	1711333
2024-03-12	140.05	141.52	139.83	140.74	1464847
2024-03-13	141.00	141.19	138.13	138.36	3361394
2024-03-14	138.05	138.44	136.28	137.16	3091926
2024-03-15	136.47	137.53	136.09	136.84	4164802
2024-03-18	136.41	137.39	136.23	136.27	2384506
2024-03-19	136.43	137.42	135.90	137.29	2266567
2024-03-20	137.38	137.44	135.78	136.51	1699670
2024-03-21	136.20	137.14	135.18	136.57	1506145
2024-03-22	136.61	136.72	135.65	136.23	1296400
2024-03-25	136.06	136.17	134.42	134.62	2486581
2024-03-26	135.09	135.39	134.59	134.80	1470395
2024-03-27	135.77	137.33	135.59	137.32	1634706
2024-03-28	137.39	138.83	137.39	138.65	1770860
2024-04-01	138.55	140.73	138.42	140.47	2227630
2024-04-02	140.51	141.42	139.33	140.71	1987379
2024-04-03	140.80	140.80	138.76	139.01	1543821
2024-04-04	139.98	139.98	135.86	136.28	2640370
2024-04-05	136.33	136.87	135.14	136.10	1735606
2024-04-08	135.89	136.28	134.50	135.22	1770405
2024-04-09	135.06	137.16	134.87	137.02	1395507
2024-04-10	135.03	138.15	134.82	137.95	1901032
2024-04-11	138.47	138.76	136.97	138.33	1424979
2024-04-12	138.41	138.49	137.18	137.80	1950370
2024-04-15	138.37	139.22	136.90	137.67	2962730
2024-04-16	137.53	138.39	136.79	138.00	1950456
2024-04-17	138.56	138.88	137.36	137.83	1516617
2024-04-18	137.85	138.33	137.17	137.87	2178745
2024-04-19	138.73	138.73	137.83	138.50	1673844
2024-04-22	138.45	140.18	137.79	139.06	1570454
2024-04-23	139.58	140.88	139.35	140.10	2140489
2024-04-24	139.74	141.82	139.27	141.81	1909457
2024-04-25	141.98	142.17	140.39	141.56	1693103
2024-04-26	140.83	142.79	140.64	141.77	2008112
2024-04-29	142.08	143.20	141.06	143.19	2315481
2024-04-30	140.00	142.86	139.75	141.25	4087273
2024-05-01	136.50	137.99	134.58	135.33	4639920
2024-05-02	135.50	136.61	134.77	135.07	2425419
2024-05-03	135.88	135.98	133.92	134.34	2452523
2024-05-06	134.62	137.24	134.20	136.18	2295551
2024-05-07	136.50	136.51	135.73	135.91	1922642
2024-05-08	135.81	137.32	135.48	136.96	1891040
2024-05-09	137.20	138.34	136.61	137.95	2010636
2024-05-10	138.15	139.65	136.38	137.62	2066258
2024-05-13	137.90	138.27	136.26	136.38	1742258
2024-05-14	136.52	138.45	136.19	137.49	2180257
2024-05-15	137.14	139.14	137.14	138.34	1810336
2024-05-16	140.00	141.92	139.19	141.66	2419726
2024-05-17	141.50	141.71	140.22	141.66	1346387
2024-05-20	141.52	141.62	139.24	139.67	1227434
2024-05-21	140.02	140.04	138.54	139.30	1191970
2024-05-22	139.31	139.31	137.96	139.13	1011261
2024-05-23	139.03	139.13	136.32	136.34	1621496
2024-05-24	136.89	137.98	136.69	137.65	1453161
2024-05-28	137.51	137.51	135.76	135.86	1921571
2024-05-29	135.44	136.37	134.25	134.67	1462158
2024-05-30	135.06	135.49	134.36	134.84	1587574
2024-05-31	135.16	137.57	134.80	137.43	2282926
2024-06-03	137.14	139.34	136.21	139.33	1618138
2024-06-04	139.38	142.23	138.98	141.54	2125219
2024-06-05	141.60	141.75	139.83	140.53	1944025
2024-06-06	140.46	142.15	139.75	140.83	1528883
2024-06-07	140.29	141.66	139.81	139.97	1467086
2024-06-10	139.88	140.27	137.69	137.81	1717050
2024-06-11	137.48	138.06	136.61	137.01	2149710
2024-06-12	137.46	138.59	136.90	137.30	1279906
2024-06-13	136.66	138.10	136.52	138.01	1554656
2024-06-14	137.38	137.88	136.03	136.79	1418495
2024-06-17	136.43	138.24	136.02	136.92	1327825
2024-06-18	137.32	137.50	134.86	135.42	2540844
2024-06-20	134.68	135.72	134.02	134.15	3170955
2024-06-21	135.11	135.13	133.37	134.29	3920859
2024-06-24	134.43	135.10	133.33	133.99	2477142
2024-06-25	134.00	134.00	131.67	132.33	2367091
2024-06-26	131.85	133.00	131.27	131.96	1392507
2024-06-27	132.08	132.81	131.65	132.61	1355529
2024-06-28	132.51	132.99	131.72	132.46	5818971
2024-07-01	132.56	132.79	129.42	129.70	2789030
2024-07-02	129.61	130.90	129.08	130.03	2331528
2024-07-03	129.78	130.10	128.97	129.58	935934
2024-07-05	129.32	129.69	128.23	129.12	1477585
2024-07-08	129.87	130.44	127.61	127.94	1846267
2024-07-09	127.48	128.29	126.59	126.66	1709413
2024-07-10	126.80	129.36	126.47	129.17	2493977
2024-07-11	128.91	130.37	128.44	129.52	1623311
2024-07-12	130.29	131.48	129.39	131.31	2338834
2024-07-15	131.02	131.97	127.85	127.89	2157134
2024-07-16	126.65	129.21	126.25	128.92	2381268
2024-07-17	129.07	129.96	128.51	129.33	1753802
2024-07-18	126.63	128.94	126.63	128.31	1714721
2024-07-19	129.04	129.09	126.75	126.93	2045961
2024-07-22	126.84	128.68	126.42	128.61	1605365
2024-07-23	128.64	128.64	126.20	126.46	1298628
2024-07-24	125.97	126.83	124.76	125.95	1620478
2024-07-25	126.19	128.77	126.00	127.13	1987052
2024-07-26	127.69	129.04	127.41	128.05	1874400
2024-07-29	127.92	131.04	127.06	130.43	2150694
2024-07-30	130.17	132.61	129.86	132.17	1410488
2024-07-31	132.76	134.03	131.61	132.83	1943135
2024-08-01	133.46	134.75	131.66	134.50	1627753
2024-08-02	134.75	136.59	133.00	135.18	2301459
2024-08-05	135.12	136.22	131.98	133.32	3665122
2024-08-06	137.00	139.87	136.39	136.85	2981136
2024-08-07	136.58	138.37	134.75	136.42	3071095
2024-08-08	136.25	138.40	136.24	137.10	1355122
2024-08-09	137.43	137.79	136.44	136.79	1446349
2024-08-12	135.96	136.23	134.81	135.63	1431271
2024-08-13	136.09	138.70	135.98	137.59	2388254
2024-08-14	137.50	138.20	137.05	137.26	1267882
2024-08-15	137.92	138.16	136.78	137.81	1134096
2024-08-16	137.96	138.04	136.72	137.40	1669807
2024-08-19	137.72	138.43	136.42	136.69	1671313
2024-08-20	136.90	138.18	136.43	136.95	1713319
2024-08-21	137.31	138.43	136.52	137.75	1583199
2024-08-22	137.93	138.16	136.54	136.76	1393614
2024-08-23	137.41	137.41	134.95	135.52	1657790
2024-08-26	135.93	136.30	134.76	134.28	1727486
2024-08-27	134.20	134.92	133.74	134.50	2079147
2024-08-28	134.75	136.30	134.36	135.65	2180149
2024-08-29	135.81	136.67	134.64	135.25	1563056
2024-08-30	135.44	135.90	134.41	134.92	1892875
2024-09-03	134.60	135.65	132.63	133.48	1866550
2024-09-04	133.93	134.99	133.68	134.81	1877018
2024-09-05	134.80	134.97	133.86	134.50	1570008
2024-09-06	134.42	135.48	133.57	133.87	1930128
2024-09-09	133.81	134.20	132.44	133.04	2379090
2024-09-10	133.07	134.17	132.81	132.89	2174338
2024-09-11	132.43	134.22	130.63	134.03	2067549
2024-09-12	134.07	135.19	133.13	133.41	1613601
2024-09-13	133.48	133.95	132.93	133.65	1811533
2024-09-16	134.43	135.48	133.79	134.56	1929332
2024-09-17	134.59	135.21	132.16	132.35	2009582
2024-09-18	132.40	133.10	130.27	130.60	2186226
2024-09-19	132.12	132.51	129.97	131.09	2616508
2024-09-20	130.76	130.91	128.72	129.71	3272668
2024-09-23	129.83	131.17	129.68	130.37	2140707
2024-09-24	131.65	134.28	130.50	133.80	2697021
2024-09-25	133.80	134.09	132.01	133.09	1396126
2024-09-26	134.28	138.43	134.28	138.07	2573003
2024-09-27	137.52	140.02	136.99	139.92	2778310
2024-09-30	139.98	141.48	138.59	139.71	2267231
2024-10-01	139.79	140.14	138.41	139.24	2070012
2024-10-02	138.72	139.90	138.14	139.54	1345158
2024-10-03	138.64	138.66	137.20	137.21	1993403
2024-10-04	137.20	137.82	135.53	136.57	1229588
2024-10-07	136.14	137.07	134.92	135.88	1473272
2024-10-08	135.99	136.61	133.56	134.72	1506163
2024-10-09	135.00	136.15	134.61	134.76	1574073
2024-10-10	134.31	134.75	132.50	133.27	1569947
2024-10-11	133.47	134.89	133.34	134.02	1334399
2024-10-14	133.73	135.15	133.29	134.65	1037893
2024-10-15	134.21	134.73	132.68	133.22	1421735
2024-10-16	132.28	133.92	131.05	133.35	1701661
2024-10-17	133.83	133.86	132.14	133.73	1701896
2024-10-18	134.41	134.50	133.14	134.27	1243584
2024-10-21	133.59	134.57	133.07	134.00	1294861
2024-10-22	133.59	134.47	132.89	133.36	941651
2024-10-23	133.70	135.65	133.27	134.02	1605131
2024-10-24	134.00	134.00	132.36	133.16	1275464
2024-10-25	134.06	134.37	132.83	133.04	956675
2024-10-28	134.27	135.55	133.87	134.86	1317969
2024-10-29	134.55	135.26	133.97	133.97	1487172
2024-10-30	133.26	134.28	132.74	133.39	1414759
2024-10-31	133.47	133.70	131.02	131.16	2219037
2024-11-01	132.20	133.34	131.82	132.34	1888556
2024-11-04	132.50	134.00	131.84	132.76	2670509
2024-11-05	133.20	136.95	133.10	134.72	3779631
2024-11-06	136.80	136.80	131.30	134.37	3201229
2024-11-07	135.00	137.84	134.38	137.06	2338136
2024-11-08	136.37	138.46	135.51	137.21	1727132
2024-11-11	136.71	138.57	136.54	136.62	1741232
2024-11-12	136.11	136.55	133.79	134.61	2156227
2024-11-13	134.45	137.11	134.11	135.26	3055284
2024-11-14	135.29	137.38	135.29	136.74	1798019
2024-11-15	135.94	137.68	133.43	133.59	1679022
2024-11-18	133.45	134.55	133.33	134.01	1444400
2024-11-19	133.03	133.35	131.95	132.14	1159963
2024-11-20	132.27	133.19	131.17	132.88	1438998
2024-11-21	133.16	134.43	131.78	134.22	1031088
2024-11-22	134.53	135.87	134.18	135.27	992490
2024-11-25	136.23	138.65	135.01	137.05	3604570
2024-11-26	139.00	139.00	137.16	138.63	1805674
2024-11-27	138.82	139.98	138.69	139.33	1614155
2024-11-29	139.04	139.35	138.29	138.27	1003242
2024-12-02	137.93	139.41	137.34	139.03	2295940
2024-12-03	139.30	139.49	137.69	137.72	1235953
2024-12-04	137.49	138.50	137.07	138.16	1522807
2024-12-05	138.36	138.79	137.20	138.13	939075
2024-12-06	138.57	139.60	137.40	137.63	968276
2024-12-09	137.88	139.14	137.28	139.08	1411037
2024-12-10	138.61	139.08	136.48	138.22	1406193
2024-12-11	138.52	139.06	137.79	138.54	1357395
2024-12-12	138.65	138.88	137.44	138.64	1399806
2024-12-13	138.41	139.25	136.45	137.00	1044313
2024-12-16	137.06	137.91	134.94	135.05	1660325
2024-12-17	134.43	137.49	134.01	134.73	2263599
2024-12-18	134.36	134.60	131.27	131.46	2834464
2024-12-19	131.24	132.66	130.33	130.36	1939434
2024-12-20	130.25	133.38	130.14	132.36	3212936
2024-12-23	133.25	133.94	131.93	133.86	1479176
2024-12-24	133.43	135.08	132.99	135.00	532978
2024-12-26	134.35	136.80	134.20	136.00	1040936
2024-12-27	135.14	136.47	134.29	135.23	1146256
2024-12-30	134.13	134.41	133.00	133.52	1144646
2024-12-31	134.09	134.79	133.25	134.16	1217129
2025-01-02	134.42	135.92	133.10	133.56	2609869
2025-01-03	133.66	134.00	132.37	133.44	1154344
2025-01-06	133.30	134.22	129.99	130.17	2120834
2025-01-07	130.07	131.74	128.30	128.55	2102995
2025-01-08	127.79	128.23	126.97	127.74	2025471
2025-01-10	125.82	126.64	123.19	123.25	2555033
2025-01-13	122.80	124.36	122.13	123.73	2163133
2025-01-14	124.28	125.44	123.97	124.71	1793633
2025-01-15	126.46	126.46	124.53	125.77	1729709
2025-01-16	125.69	127.74	125.38	126.24	1670359
2025-01-17	126.91	127.35	125.19	125.32	1604923
2025-01-21	124.83	126.12	124.58	125.70	2092697
2025-01-22	125.36	126.78	124.58	126.22	2498906
2025-01-23	125.75	127.35	125.51	127.01	2082434
2025-01-24	126.75	129.46	126.75	128.26	2295883
2025-01-27	128.85	131.64	128.53	130.89	2174717
2025-01-28	130.31	132.28	128.29	129.24	2423655
2025-01-29	129.79	130.77	128.98	129.17	1342770
2025-01-30	129.37	131.26	129.13	130.73	1483234
2025-01-31	129.84	131.58	129.84	130.50	1370319
2025-02-03	129.44	132.64	128.73	131.50	2351514
2025-02-04	132.27	132.60	130.86	131.47	2086805
2025-02-05	131.39	131.71	129.55	131.25	2177566
2025-02-06	138.73	144.43	138.10	144.01	5572223
2025-02-07	141.69	144.71	140.90	143.56	2694386
2025-02-10	144.92	148.19	144.00	148.15	3733642
2025-02-11	147.52	148.20	145.88	146.65	2541818
2025-02-12	146.41	146.75	143.75	146.51	2193536
2025-02-13	146.80	149.30	146.08	148.75	2093331
2025-02-14	149.05	149.30	147.59	147.91	1970799
2025-02-18	147.50	148.29	146.77	147.13	2104609
2025-02-19	146.66	148.49	145.98	148.29	1434040
2025-02-20	148.00	151.29	148.00	150.25	2351514
2025-02-21	150.06	150.90	148.39	148.75	2187646
2025-02-24	149.10	150.53	148.67	150.23	2120553
2025-02-25	150.70	154.79	150.48	154.15	2817435
2025-02-26	154.90	155.18	151.17	151.50	2112036
2025-02-27	151.56	154.33	151.35	153.71	1354167
2025-02-28	154.17	156.56	153.94	156.37	3003425
2025-03-03	157.52	158.27	156.14	156.93	1913320
2025-03-04	158.25	161.28	157.63	158.41	3969082
2025-03-05	158.40	160.37	157.57	159.37	2234251
2025-03-06	159.07	160.56	157.84	159.26	2020309
2025-03-07	159.55	163.30	159.54	162.53	3411263
2025-03-10	161.31	162.44	156.73	158.09	3000227
2025-03-11	158.40	159.00	155.95	156.70	2346973
2025-03-12	155.73	156.70	152.66	154.40	1631860
2025-03-13	154.36	155.77	153.35	153.42	1631557
2025-03-14	153.42	156.30	152.76	155.05	1251088
2025-03-17	154.34	157.32	154.24	157.13	1127049
2025-03-18	156.71	157.94	156.16	157.30	1332194
2025-03-19	157.39	158.36	156.53	157.51	1455466
2025-03-20	157.82	158.50	156.90	157.89	1412748
2025-03-21	156.95	158.19	156.08	156.75	3071809
2025-03-24	157.07	157.72	155.03	155.82	1952522
2025-03-25	156.15	156.51	154.75	155.80	1836631
2025-03-26	156.39	158.93	156.21	158.68	1708868
2025-03-27	158.99	159.04	156.35	157.65	2500781
2025-03-28	157.61	158.10	155.27	155.76	1492617
2025-03-31	154.18	158.14	153.61	157.36	3510595
2025-04-01	157.54	158.99	156.71	158.92	1573832
2025-04-02	158.54	159.00	157.33	158.23	1585769
2025-04-03	158.19	161.81	157.89	161.45	2615518
2025-04-04	157.21	159.32	147.29	147.83	4704624
2025-04-07	144.64	147.75	141.00	144.93	4579480
2025-04-08	148.44	148.58	140.07	141.38	4221113
2025-04-09	140.30	147.63	138.72	145.45	4063762
2025-04-10	143.96	147.13	141.47	145.50	4604491
2025-04-11	145.34	145.97	142.46	145.00	3002587
2025-04-14	147.00	147.00	144.52	146.00	3432012
2025-04-15	146.70	147.09	144.29	144.69	2599297
2025-04-16	145.00	145.47	141.80	142.57	1952693
2025-04-17	142.73	144.90	141.88	143.31	1768280
2025-04-21	143.14	143.14	139.03	140.51	1708199
2025-04-22	142.03	145.12	141.30	145.05	1670811
2025-04-23	145.55	148.37	145.28	146.16	2300986
2025-04-24	146.41	147.84	144.80	147.58	2079809
2025-04-25	147.36	148.80	146.32	147.30	1770444
2025-04-28	147.31	148.07	146.42	147.75	2218858
2025-04-29	146.60	148.03	145.37	147.69	2339852
2025-04-30	147.49	151.56	144.89	150.44	3349531

Explore More About YUM

Coins representing dividend payouts and trends

YUM Dividend History

Discover Yum Brands 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

YUM Stock Split History

Discover Yum Brands 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

YUM Historical Prices

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

Web Analytics