BAC Historical Prices

Summary

Key Stock Metrics

33.07

(April 9, 2025)

52-Week Low

48.08

(November 29, 2024)

52-Week High

55.08

(November 20, 2006)

All-Time High

44.13

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	12.75	12.88	12.69	12.84	1848400
1993-08-20	12.84	12.97	12.78	12.78	3967200
1993-08-23	12.81	12.81	12.66	12.81	1863200
1993-08-24	12.88	13.00	12.69	12.94	2122800
1993-08-25	12.94	12.97	12.84	12.91	1688800
1993-08-26	12.91	13.03	12.81	13.00	1454000
1993-08-27	12.88	12.97	12.75	12.81	1114800
1993-08-30	12.72	12.78	12.59	12.66	1396800
1993-08-31	12.66	12.88	12.66	12.88	2303200
1993-09-01	12.81	12.81	12.72	12.78	1306000
1993-09-02	12.75	12.84	12.56	12.56	13657600
1993-09-03	12.59	12.66	12.50	12.59	2375600
1993-09-07	12.72	12.81	12.66	12.75	1605600
1993-09-08	12.75	12.91	12.72	12.91	2641200
1993-09-09	12.88	13.16	12.81	13.16	7060800
1993-09-10	13.13	13.25	12.97	13.25	3044400
1993-09-13	13.25	13.28	13.06	13.09	1499600
1993-09-14	12.97	13.00	12.72	12.78	2016400
1993-09-15	12.72	12.72	12.56	12.63	2591200
1993-09-16	12.63	12.63	12.56	12.59	1382800
1993-09-17	12.28	12.53	12.28	12.53	3463600
1993-09-20	12.53	12.59	12.44	12.44	1440400
1993-09-21	12.44	12.50	12.16	12.22	3639200
1993-09-22	12.28	12.38	12.25	12.28	1818800
1993-09-23	12.31	12.41	12.31	12.34	1494000
1993-09-24	12.28	12.41	12.25	12.31	2895600
1993-09-27	12.34	12.59	12.34	12.50	1750000
1993-09-28	12.75	12.84	12.69	12.84	4520800
1993-09-29	12.84	12.84	12.63	12.66	2562400
1993-09-30	12.72	12.88	12.69	12.88	2950800
1993-10-01	12.88	13.19	12.78	13.09	6174800
1993-10-04	13.03	13.22	13.03	13.16	2450800
1993-10-05	13.22	13.28	13.16	13.22	3073200
1993-10-06	13.22	13.31	13.16	13.25	2340000
1993-10-07	13.19	13.25	13.03	13.06	1282800
1993-10-08	13.06	13.19	12.94	13.00	1535600
1993-10-11	13.00	13.06	12.94	12.94	804800
1993-10-12	13.00	13.03	12.91	12.91	3370400
1993-10-13	12.88	13.06	12.78	13.06	4451200
1993-10-14	13.00	13.16	12.84	12.94	6400400
1993-10-15	12.94	12.97	12.66	12.69	4061200
1993-10-18	12.72	12.81	12.13	12.22	6376000
1993-10-19	12.38	12.41	12.13	12.13	3110800
1993-10-20	12.13	12.19	11.91	12.03	6250000
1993-10-21	12.06	12.16	11.91	12.13	1782400
1993-10-22	12.22	12.34	12.13	12.22	2276000
1993-10-25	12.22	12.28	12.13	12.19	1632000
1993-10-26	12.22	12.22	11.84	11.91	3514000
1993-10-27	11.88	11.94	11.69	11.75	3863200
1993-10-28	11.75	11.81	11.50	11.59	4061600
1993-10-29	11.63	11.69	11.50	11.66	4461200
1993-11-01	11.66	11.88	11.56	11.81	5594000
1993-11-02	11.81	11.81	11.59	11.69	4442000
1993-11-03	11.66	11.69	11.38	11.41	2946800
1993-11-04	11.47	11.53	11.22	11.31	3256400
1993-11-05	11.25	11.50	11.13	11.50	6037600
1993-11-08	11.66	11.66	11.50	11.63	2461600
1993-11-09	12.00	12.00	11.50	11.56	3284000
1993-11-10	11.53	11.63	11.44	11.63	4026000
1993-11-11	11.59	11.63	11.47	11.53	2570800
1993-11-12	11.63	11.69	11.53	11.66	2342000
1993-11-15	11.59	11.66	11.56	11.59	1602800
1993-11-16	11.66	11.84	11.63	11.81	1114400
1993-11-17	11.88	12.00	11.66	11.78	3109200
1993-11-18	11.69	11.78	11.69	11.75	1275200
1993-11-19	11.72	11.84	11.66	11.78	1612800
1993-11-22	11.72	11.78	11.56	11.59	2715200
1993-11-23	11.59	11.78	11.59	11.72	2354800
1993-11-24	11.78	11.84	11.69	11.75	2962800
1993-11-26	11.78	11.81	11.75	11.81	422800
1993-11-29	11.78	11.94	11.78	11.91	28313600
1993-11-30	11.84	11.91	11.78	11.78	9704000
1993-12-01	11.84	12.00	11.75	11.78	2104400
1993-12-02	11.78	11.81	11.66	11.81	7458800
1993-12-03	11.88	12.03	11.75	12.00	2852000
1993-12-06	12.06	12.25	12.06	12.25	1792400
1993-12-07	12.19	12.22	12.06	12.19	1357600
1993-12-08	12.16	12.25	12.03	12.25	1548800
1993-12-09	12.25	12.38	12.13	12.13	1942000
1993-12-10	12.19	12.19	11.84	11.94	1695600
1993-12-13	11.88	12.09	11.81	12.09	1318800
1993-12-14	12.09	12.13	12.00	12.13	1229600
1993-12-15	12.09	12.09	11.94	12.06	1902800
1993-12-16	12.13	12.25	12.09	12.25	1754000
1993-12-17	12.41	12.41	12.22	12.38	3238000
1993-12-20	12.28	12.41	12.22	12.34	1353200
1993-12-21	12.28	12.31	12.16	12.28	1639600
1993-12-22	12.16	12.19	12.00	12.16	2928000
1993-12-23	12.22	12.31	12.16	12.28	1054800
1993-12-27	12.34	12.50	12.31	12.50	2515200
1993-12-28	12.47	12.53	12.41	12.41	2978800
1993-12-29	12.38	12.44	12.22	12.25	1925600
1993-12-30	12.22	12.25	12.19	12.25	1406800
1993-12-31	12.22	12.38	12.19	12.25	1357200
1994-01-03	12.22	12.34	12.03	12.09	3516000
1994-01-04	12.06	12.13	11.94	11.94	1760400
1994-01-05	12.00	12.13	11.97	12.13	4163200
1994-01-06	12.16	12.19	12.00	12.00	1592800
1994-01-07	12.00	12.28	12.00	12.25	3406800
1994-01-10	12.19	12.41	12.16	12.41	2754800
1994-01-11	12.50	12.56	12.31	12.38	3185600
1994-01-12	12.38	12.41	12.19	12.38	2559600
1994-01-13	12.34	12.38	12.25	12.34	2094000
1994-01-14	12.31	12.47	12.28	12.47	4646000
1994-01-17	12.41	12.44	12.28	12.44	1646800
1994-01-18	12.44	12.44	12.28	12.31	1801200
1994-01-19	12.25	12.34	12.09	12.22	2600800
1994-01-20	12.16	12.28	12.09	12.25	3238800
1994-01-21	12.28	12.38	12.25	12.34	1772000
1994-01-24	12.38	12.44	12.28	12.28	2282800
1994-01-25	12.31	12.38	12.19	12.25	2153600
1994-01-26	12.25	12.34	12.22	12.25	2471200
1994-01-27	12.31	12.47	12.25	12.47	2330400
1994-01-28	12.47	12.59	12.34	12.50	3214800
1994-01-31	12.53	12.72	12.44	12.69	4074800
1994-02-01	12.63	12.69	12.53	12.66	2762800
1994-02-02	12.63	12.66	12.56	12.63	1467200
1994-02-03	12.63	12.63	12.38	12.47	2088800
1994-02-04	12.44	12.53	12.25	12.28	3962800
1994-02-07	12.19	12.41	12.09	12.34	3544000
1994-02-08	12.31	12.31	12.03	12.13	2195600
1994-02-09	12.13	12.34	12.09	12.34	1420400
1994-02-10	12.34	12.34	12.03	12.03	1656400
1994-02-11	12.03	12.13	11.97	12.09	2035200
1994-02-14	12.03	12.19	12.03	12.16	2468000
1994-02-15	12.13	12.25	12.03	12.19	4130800
1994-02-16	12.19	12.28	12.16	12.19	2307600
1994-02-17	12.22	12.31	12.03	12.13	1979200
1994-02-18	12.19	12.19	11.84	12.06	2310400
1994-02-22	12.13	12.25	12.03	12.25	3233600
1994-02-23	12.28	12.34	12.16	12.25	1174400
1994-02-24	12.13	12.22	12.03	12.06	1706000
1994-02-25	12.13	12.19	12.03	12.19	1392800
1994-02-28	12.16	12.28	12.13	12.22	2134000
1994-03-01	12.16	12.19	12.03	12.19	1909200
1994-03-02	12.03	12.03	11.78	11.97	5032000
1994-03-03	11.94	11.94	11.66	11.78	2323200
1994-03-04	11.78	12.00	11.75	11.94	2524800
1994-03-07	12.13	12.13	11.66	11.66	9868400
1994-03-08	11.72	11.78	11.66	11.75	3722400
1994-03-09	11.81	11.88	11.66	11.72	2186000
1994-03-10	11.72	11.78	11.63	11.66	3175600
1994-03-11	11.66	11.81	11.50	11.72	3630800
1994-03-14	11.75	11.81	11.63	11.75	2051600
1994-03-15	11.75	11.84	11.72	11.75	3981200
1994-03-16	11.78	12.09	11.75	12.09	4684400
1994-03-17	12.13	12.13	11.97	12.00	1836000
1994-03-18	11.97	12.03	11.84	12.00	4132800
1994-03-21	12.00	12.03	11.84	11.88	4324400
1994-03-22	11.88	11.97	11.81	11.84	1850000
1994-03-23	11.84	11.97	11.81	11.91	1411600
1994-03-24	11.84	11.91	11.78	11.81	1080400
1994-03-25	11.63	11.75	11.38	11.38	2834800
1994-03-28	11.59	11.66	11.44	11.63	2754400
1994-03-29	11.66	11.66	11.50	11.53	2598400
1994-03-30	11.50	11.56	11.28	11.44	5204400
1994-03-31	11.38	11.50	11.09	11.44	3636000
1994-04-04	11.19	11.34	11.13	11.19	6624800
1994-04-05	11.28	11.59	11.28	11.56	4217600
1994-04-06	11.56	11.66	11.50	11.56	2709600
1994-04-07	11.59	11.97	11.56	11.94	6387200
1994-04-08	11.88	12.44	11.81	12.34	9334800
1994-04-11	12.44	12.94	12.41	12.88	9205200
1994-04-12	12.84	12.97	12.69	12.84	5930800
1994-04-13	12.84	12.88	12.56	12.72	5158400
1994-04-14	12.63	13.00	12.63	13.00	4314000
1994-04-15	12.94	13.13	12.84	13.03	4203200
1994-04-18	13.09	13.28	13.00	13.06	7021200
1994-04-19	13.19	13.34	13.13	13.34	7228400
1994-04-20	13.25	13.31	12.94	12.97	6682800
1994-04-21	13.00	13.03	12.81	12.97	3456400
1994-04-22	12.91	13.13	12.91	13.03	3522800
1994-04-25	13.06	13.19	12.97	13.09	3372800
1994-04-26	13.19	13.22	13.00	13.03	3394800
1994-04-28	13.03	13.03	12.78	12.81	2289600
1994-04-29	12.84	13.06	12.78	13.06	2173200
1994-05-02	13.25	13.25	13.06	13.13	3924800
1994-05-03	13.19	13.25	13.13	13.25	1564400
1994-05-04	13.19	13.22	12.94	13.16	2432800
1994-05-05	13.16	13.25	13.06	13.25	2727200
1994-05-06	13.13	13.16	12.91	13.03	2291600
1994-05-09	12.88	12.97	12.81	12.94	1900000
1994-05-10	13.13	13.25	13.00	13.22	2460000
1994-05-11	13.28	13.31	13.03	13.09	2645200
1994-05-12	13.16	13.25	13.13	13.19	2364400
1994-05-13	13.22	13.41	13.13	13.31	3134400
1994-05-16	13.25	13.41	13.19	13.34	3452000
1994-05-17	13.38	13.72	13.38	13.63	4359600
1994-05-18	13.69	14.00	13.69	13.88	8288000
1994-05-19	13.81	13.97	13.72	13.94	5405200
1994-05-20	13.88	13.91	13.81	13.88	3172400
1994-05-23	13.84	13.88	13.75	13.84	2228000
1994-05-24	13.91	14.00	13.88	13.91	3062000
1994-05-25	13.84	13.94	13.69	13.91	2160000
1994-05-26	13.94	13.97	13.88	13.94	1798400
1994-05-27	13.75	13.94	13.72	13.91	1424000
1994-05-31	13.88	13.88	13.72	13.84	1444000
1994-06-01	13.81	13.91	13.66	13.91	2206000
1994-06-02	13.88	14.03	13.88	13.97	2556800
1994-06-03	13.97	14.28	13.97	14.25	2452800
1994-06-06	14.28	14.34	14.13	14.13	1901200
1994-06-07	14.09	14.13	13.97	14.00	2605200
1994-06-08	13.94	14.03	13.88	13.97	2491200
1994-06-09	13.91	13.97	13.88	13.91	1695200
1994-06-10	13.91	14.13	13.88	14.06	3250000
1994-06-13	14.03	14.19	14.03	14.19	3926000
1994-06-14	14.16	14.22	13.94	13.94	3154400
1994-06-15	14.00	14.00	13.84	13.84	1009200
1994-06-16	13.69	13.69	13.50	13.56	2842000
1994-06-17	13.72	13.72	13.38	13.38	4394800
1994-06-20	13.34	13.34	13.09	13.16	2650400
1994-06-21	13.22	13.25	13.09	13.16	1341200
1994-06-22	13.19	13.44	13.19	13.41	1681200
1994-06-23	13.41	13.41	13.25	13.25	1492800
1994-06-24	13.06	13.13	12.78	12.81	3410400
1994-06-27	12.84	13.13	12.84	13.13	2946400
1994-06-28	13.09	13.09	12.75	12.84	2078800
1994-06-29	12.94	13.22	12.91	13.13	1620400
1994-06-30	13.06	13.09	12.69	12.84	2359600
1994-07-01	12.81	12.94	12.81	12.94	1858400
1994-07-05	12.94	13.06	12.81	12.81	1561600
1994-07-06	12.84	13.09	12.84	13.09	1502000
1994-07-07	13.09	13.16	13.03	13.13	1768800
1994-07-08	13.06	13.25	13.03	13.22	1707200
1994-07-11	13.31	13.31	13.19	13.22	1238000
1994-07-12	13.25	13.31	13.13	13.19	1427200
1994-07-13	13.19	13.31	13.19	13.25	1583600
1994-07-14	13.25	13.66	13.25	13.63	2081600
1994-07-15	13.59	13.66	13.53	13.63	1898000
1994-07-18	13.59	13.81	13.56	13.78	2202400
1994-07-19	13.84	13.88	13.69	13.75	2714800
1994-07-20	13.81	13.81	13.34	13.41	2934800
1994-07-21	13.38	13.50	13.25	13.47	1582000
1994-07-22	13.53	13.53	13.38	13.44	966800
1994-07-25	13.38	13.59	13.34	13.56	1241600
1994-07-26	13.59	13.69	13.53	13.69	1085200
1994-07-27	13.63	13.66	13.47	13.50	1840400
1994-07-28	13.47	13.81	13.47	13.75	1450800
1994-07-29	13.75	13.97	13.72	13.94	1831200
1994-08-01	13.94	14.00	13.81	13.97	1300800
1994-08-02	13.91	13.97	13.78	13.78	1953200
1994-08-03	13.72	13.75	13.63	13.72	2954400
1994-08-04	13.72	13.78	13.69	13.72	1220800
1994-08-05	13.63	13.78	13.59	13.78	2162000
1994-08-08	13.78	13.78	13.69	13.75	1793600
1994-08-09	13.75	13.78	13.69	13.75	2324400
1994-08-10	13.75	13.91	13.69	13.84	2670400
1994-08-11	13.88	13.91	13.69	13.81	2277600
1994-08-12	13.81	13.97	13.81	13.97	1307200
1994-08-15	13.97	13.97	13.81	13.91	810400
1994-08-16	13.91	13.97	13.75	13.94	2547200
1994-08-17	13.97	13.97	13.81	13.84	1386400
1994-08-18	13.81	13.84	13.75	13.81	1204800
1994-08-19	13.88	13.88	13.75	13.88	1634400
1994-08-22	13.81	13.88	13.75	13.84	1973600
1994-08-23	13.81	13.88	13.75	13.75	7640400
1994-08-24	13.81	13.81	13.69	13.72	2393600
1994-08-25	13.69	13.72	13.63	13.66	2828400
1994-08-26	13.69	13.84	13.69	13.78	1943600
1994-08-29	13.69	13.78	13.69	13.75	1512400
1994-08-30	13.75	13.84	13.75	13.78	1144400
1994-08-31	13.75	14.00	13.75	13.94	4104000
1994-09-01	13.88	13.91	13.78	13.84	1285600
1994-09-02	13.81	13.91	13.72	13.78	1984000
1994-09-06	13.78	13.78	13.69	13.75	3150000
1994-09-07	13.69	13.69	13.50	13.56	2509200
1994-09-08	13.59	13.59	13.50	13.53	2196400
1994-09-09	13.31	13.44	13.28	13.44	2969200
1994-09-12	13.44	13.44	13.28	13.31	1528400
1994-09-13	13.38	13.38	13.13	13.22	2648800
1994-09-14	13.25	13.28	13.13	13.28	1503600
1994-09-15	13.28	13.31	13.22	13.31	2050400
1994-09-16	13.31	13.31	13.13	13.16	3510800
1994-09-19	13.13	13.16	12.72	12.72	3528800
1994-09-20	12.63	12.66	12.34	12.38	6344800
1994-09-21	12.38	12.41	12.16	12.31	7096400
1994-09-22	12.34	12.34	12.06	12.09	3933600
1994-09-23	12.06	12.09	11.78	11.88	6270000
1994-09-26	11.97	12.03	11.91	12.00	4698000
1994-09-27	11.97	12.00	11.88	11.88	5842800
1994-09-28	12.03	12.09	11.94	12.00	5000400
1994-09-29	12.25	12.34	12.13	12.31	6690800
1994-09-30	12.34	12.44	12.19	12.25	2698000
1994-10-03	12.25	12.25	12.09	12.16	2860800
1994-10-04	12.19	12.22	11.81	11.84	3126000
1994-10-05	11.84	11.84	11.63	11.81	4922400
1994-10-06	11.81	11.84	11.72	11.75	2664400
1994-10-07	11.75	11.84	11.69	11.81	3509200
1994-10-10	11.81	11.91	11.75	11.84	3041600
1994-10-11	11.88	11.97	11.88	11.97	3176000
1994-10-12	12.00	12.22	11.97	12.16	7329600
1994-10-13	12.38	12.44	12.22	12.22	3639200
1994-10-14	12.31	12.69	12.28	12.66	4118400
1994-10-17	12.63	12.63	12.44	12.50	2710800
1994-10-18	12.63	12.63	12.38	12.47	2789600
1994-10-19	12.50	12.63	12.38	12.59	2019200
1994-10-20	12.56	12.59	12.44	12.56	1788400
1994-10-21	12.50	12.53	12.28	12.28	2714400
1994-10-24	12.31	12.31	11.97	11.97	2929600
1994-10-25	11.94	12.06	11.88	12.03	2182400
1994-10-26	12.16	12.19	12.06	12.19	2631200
1994-10-27	12.22	12.28	12.16	12.28	2176400
1994-10-28	12.28	12.47	12.25	12.44	2886000
1994-10-31	12.41	12.47	12.34	12.38	1414400
1994-11-01	12.34	12.38	12.28	12.28	1508400
1994-11-02	12.31	12.38	12.19	12.22	1847600
1994-11-03	12.34	12.47	12.25	12.38	1218800
1994-11-04	12.41	12.50	12.28	12.31	4270000
1994-11-07	12.31	12.34	12.16	12.25	2897200
1994-11-08	12.28	12.31	12.19	12.28	2474800
1994-11-09	12.41	12.44	12.28	12.28	2286000
1994-11-10	12.31	12.34	12.25	12.28	1385200
1994-11-11	12.22	12.25	12.09	12.09	1336400
1994-11-14	12.09	12.13	11.97	12.00	3392000
1994-11-15	12.00	12.00	11.94	11.94	2049600
1994-11-16	11.94	12.00	11.84	11.88	2506800
1994-11-17	11.88	11.88	11.47	11.63	7023200
1994-11-18	11.59	11.59	11.25	11.31	5286800
1994-11-21	11.38	11.41	11.19	11.19	3364000
1994-11-22	11.19	11.31	10.91	10.94	8399200
1994-11-23	10.94	11.44	10.91	11.44	8103600
1994-11-25	11.41	11.50	11.31	11.44	700400
1994-11-28	11.31	11.41	11.28	11.28	2129600
1994-11-29	11.31	11.41	11.22	11.25	3301600
1994-11-30	11.31	11.31	11.16	11.22	2713600
1994-12-01	11.22	11.25	11.13	11.19	17710400
1994-12-02	11.19	11.41	11.19	11.41	1266800
1994-12-05	11.47	11.56	11.38	11.38	1719600
1994-12-06	11.41	11.56	11.31	11.50	6098000
1994-12-07	11.44	11.50	11.38	11.44	1979200
1994-12-08	11.44	11.47	10.84	10.94	2208000
1994-12-09	10.94	11.28	10.94	11.25	2867200
1994-12-12	11.13	11.34	11.09	11.25	1505200
1994-12-13	11.38	11.59	11.34	11.53	5199600
1994-12-14	11.53	11.78	11.53	11.63	3136000
1994-12-15	11.63	11.66	11.50	11.53	1529200
1994-12-16	11.56	11.56	11.41	11.53	3878000
1994-12-19	11.53	11.72	11.47	11.66	1794400
1994-12-20	11.75	11.75	11.47	11.61	2322400
1994-12-21	11.53	11.56	11.38	11.41	2404800
1994-12-22	11.13	11.25	11.09	11.13	6588400
1994-12-23	11.31	11.44	11.25	11.38	2721600
1994-12-27	11.50	11.53	11.28	11.34	1654000
1994-12-28	11.41	11.44	11.28	11.31	905200
1994-12-29	11.31	11.34	11.19	11.19	3197600
1994-12-30	11.22	11.31	11.13	11.28	2178800
1995-01-03	11.28	11.47	11.28	11.44	1515600
1995-01-04	11.41	11.56	11.41	11.53	1536800
1995-01-05	11.56	11.66	11.53	11.63	1242800
1995-01-06	11.59	11.69	11.53	11.59	1721200
1995-01-09	11.56	11.63	11.53	11.59	1092000
1995-01-10	11.56	11.81	11.56	11.78	2662000
1995-01-11	11.81	12.00	11.38	11.63	4369200
1995-01-12	11.63	11.66	11.50	11.59	1947600
1995-01-13	11.69	12.00	11.66	11.97	3228000
1995-01-16	11.97	12.22	11.84	12.13	3696800
1995-01-17	11.69	11.81	11.53	11.66	8594400
1995-01-18	11.66	11.69	11.53	11.66	3576800
1995-01-19	11.59	11.63	11.50	11.50	2386000
1995-01-20	11.50	11.50	11.31	11.47	1899600
1995-01-23	11.31	11.41	11.16	11.38	4550000
1995-01-24	11.44	11.50	11.41	11.44	3313600
1995-01-25	11.44	11.81	11.38	11.66	2540000
1995-01-26	11.72	11.81	11.66	11.78	2215600
1995-01-27	11.84	12.00	11.81	11.84	2300000
1995-01-30	11.88	11.91	11.53	11.75	1823600
1995-01-31	11.69	11.84	11.63	11.66	3173600
1995-02-01	11.69	11.72	11.50	11.53	2878800
1995-02-02	11.50	11.72	11.50	11.63	2993600
1995-02-03	11.88	12.28	11.81	12.25	5435600
1995-02-06	12.19	12.59	12.13	12.53	4440800
1995-02-07	12.56	12.75	12.38	12.38	4282800
1995-02-08	12.41	12.50	12.34	12.44	1518000
1995-02-09	12.38	12.47	12.19	12.25	1314400
1995-02-10	12.25	12.31	12.19	12.22	2084800
1995-02-13	12.25	12.41	12.25	12.28	1925600
1995-02-14	12.34	12.44	12.34	12.41	2392800
1995-02-15	12.47	12.63	12.28	12.56	2656000
1995-02-16	12.56	12.63	12.50	12.56	1702400
1995-02-17	12.59	12.63	12.44	12.50	2651200
1995-02-21	12.50	12.59	12.38	12.41	1732000
1995-02-22	12.38	12.75	12.34	12.66	2954800
1995-02-23	12.78	12.91	12.69	12.84	4304800
1995-02-24	12.81	12.81	12.59	12.72	2324400
1995-02-27	12.63	12.66	12.47	12.50	1246400
1995-02-28	12.50	12.56	12.38	12.47	2692800
1995-03-01	12.50	12.56	12.31	12.34	3410800
1995-03-02	12.41	12.53	12.34	12.50	4144000
1995-03-03	12.44	12.53	12.44	12.53	2816800
1995-03-06	12.47	12.47	12.34	12.44	1854800
1995-03-07	12.38	12.41	12.13	12.22	3124800
1995-03-08	12.25	12.31	12.22	12.25	1632400
1995-03-09	12.31	12.31	12.13	12.22	2731600
1995-03-10	12.28	12.41	12.13	12.38	3869200
1995-03-13	12.38	12.41	12.19	12.38	2263200
1995-03-14	12.44	12.56	12.41	12.53	2367600
1995-03-15	12.50	12.59	12.41	12.50	2254800
1995-03-16	12.44	12.66	12.38	12.59	2951200
1995-03-17	12.56	12.56	12.44	12.47	2712400
1995-03-20	12.53	12.53	12.28	12.31	3736800
1995-03-21	12.28	12.31	12.09	12.09	2590000
1995-03-22	12.22	12.22	12.09	12.22	2894000
1995-03-23	12.22	12.31	12.19	12.28	2868400
1995-03-24	12.28	12.31	12.19	12.22	1697600
1995-03-27	12.28	12.44	12.25	12.44	2149600
1995-03-28	12.44	12.56	12.44	12.56	1926000
1995-03-29	12.56	12.94	12.53	12.72	4323600
1995-03-30	12.78	12.84	12.63	12.75	4588400
1995-03-31	12.69	12.72	12.59	12.69	3443200
1995-04-03	12.69	12.78	12.63	12.66	3610800
1995-04-04	12.63	12.69	12.59	12.66	2909200
1995-04-05	12.69	12.84	12.63	12.84	2424000
1995-04-06	12.91	13.16	12.91	13.09	5396800
1995-04-07	13.09	13.28	13.03	13.19	3714000
1995-04-10	13.16	13.22	13.13	13.22	3591600
1995-04-11	13.19	13.25	13.13	13.19	4205600
1995-04-12	13.13	13.16	13.00	13.00	2385200
1995-04-13	13.06	13.13	12.88	12.94	3222800
1995-04-17	12.94	12.94	12.66	12.75	3924800
1995-04-18	12.78	12.81	12.59	12.59	2216800
1995-04-19	12.66	12.69	12.59	12.63	2197600
1995-04-20	12.56	12.59	12.41	12.44	3873200
1995-04-21	12.50	12.56	12.44	12.50	5873200
1995-04-24	12.50	12.63	12.44	12.53	3736800
1995-04-25	12.50	12.78	12.50	12.69	4358000
1995-04-26	12.72	12.75	12.63	12.72	1172400
1995-04-27	12.75	12.83	12.69	12.72	1869200
1995-04-28	12.69	12.69	12.47	12.50	1677600
1995-05-01	12.50	12.50	12.41	12.44	3308000
1995-05-02	12.41	12.56	12.41	12.50	2798400
1995-05-03	12.53	12.63	12.50	12.63	2540400
1995-05-04	12.75	13.06	12.72	12.88	4009200
1995-05-05	13.06	13.19	13.03	13.19	3058000
1995-05-08	13.06	13.44	13.06	13.41	3611600
1995-05-09	13.47	13.66	13.47	13.59	6028400
1995-05-10	13.69	13.69	13.50	13.59	2469600
1995-05-11	13.63	13.63	13.41	13.44	2301600
1995-05-12	13.38	13.53	13.34	13.50	1922000
1995-05-15	13.50	13.72	13.41	13.72	2737600
1995-05-16	13.72	13.91	13.69	13.84	3507200
1995-05-17	13.81	13.84	13.66	13.72	1514000
1995-05-18	13.72	13.78	13.34	13.66	1237600
1995-05-19	13.50	13.59	13.34	13.44	2176000
1995-05-22	13.41	13.63	13.38	13.63	1880800
1995-05-23	13.75	13.84	13.66	13.84	2492000
1995-05-24	14.06	14.19	14.00	14.06	2890800
1995-05-25	14.06	14.09	13.91	14.06	2284800
1995-05-26	13.91	13.97	13.69	13.81	1759200
1995-05-30	13.75	13.84	13.63	13.84	1806800
1995-05-31	13.84	14.16	13.69	14.16	1596400
1995-06-01	14.09	14.19	13.97	14.19	2020400
1995-06-02	14.09	14.41	14.03	14.25	4198800
1995-06-05	14.31	14.44	14.22	14.28	3470400
1995-06-06	14.25	14.25	14.09	14.16	2706800
1995-06-07	14.03	14.06	13.91	13.97	2955600
1995-06-08	13.97	13.97	13.66	13.69	2258400
1995-06-09	13.63	13.66	13.41	13.44	3858000
1995-06-12	13.38	13.59	13.38	13.53	1866000
1995-06-13	13.63	13.88	13.63	13.88	2561200
1995-06-14	13.81	13.84	13.75	13.78	1741200
1995-06-15	13.78	13.78	13.63	13.66	3010800
1995-06-16	13.72	13.75	13.66	13.75	3462800
1995-06-19	13.75	14.00	13.75	13.97	1790400
1995-06-20	13.97	14.06	13.88	14.00	2663600
1995-06-21	14.06	14.19	14.03	14.13	2723200
1995-06-22	14.22	14.38	14.16	14.34	2796000
1995-06-23	14.25	14.34	14.00	14.06	4588400
1995-06-26	14.06	14.06	13.91	13.97	2026800
1995-06-27	13.91	14.03	13.66	13.69	2094400
1995-06-28	13.69	13.78	13.53	13.72	3502400
1995-06-29	13.69	13.69	13.44	13.50	2359600
1995-06-30	13.50	13.56	13.41	13.41	4383200
1995-07-03	13.44	13.53	13.44	13.50	1191200
1995-07-05	13.56	13.63	13.47	13.63	2491200
1995-07-06	13.78	13.84	13.53	13.84	2470000
1995-07-07	13.94	14.09	13.91	13.94	3236400
1995-07-10	13.91	14.09	13.72	13.75	2504800
1995-07-11	13.72	13.94	13.69	13.88	1840000
1995-07-12	13.84	14.09	13.78	14.00	1804000
1995-07-13	14.00	14.13	13.94	14.09	1198000
1995-07-14	14.03	14.09	13.84	13.94	1227200
1995-07-17	13.97	14.09	13.78	13.88	4454800
1995-07-18	13.97	14.16	13.88	14.13	5256400
1995-07-19	14.00	14.09	13.69	13.97	3639600
1995-07-20	13.97	14.13	13.88	14.13	2630400
1995-07-21	14.13	14.13	13.84	13.88	1860000
1995-07-24	13.91	13.91	13.72	13.78	2314000
1995-07-25	13.84	14.06	13.75	14.03	1646400
1995-07-26	14.06	14.31	14.03	14.22	2719600
1995-07-27	14.28	14.38	14.06	14.13	1538000
1995-07-28	14.13	14.16	14.00	14.03	1438000
1995-07-31	13.97	14.13	13.94	14.03	1307600
1995-08-01	14.00	14.06	13.84	14.03	1782400
1995-08-02	14.03	14.22	14.03	14.22	3315600
1995-08-03	14.19	14.25	14.06	14.22	2508800
1995-08-04	14.25	14.38	14.19	14.34	2150400
1995-08-07	14.38	14.66	14.34	14.63	2679600
1995-08-08	14.66	14.97	14.66	14.88	5250000
1995-08-09	14.88	14.91	14.78	14.91	2840800
1995-08-10	14.84	14.94	14.75	14.91	2040400
1995-08-11	14.91	14.91	14.44	14.53	2137600
1995-08-14	14.56	14.59	14.44	14.50	1552800
1995-08-15	14.50	14.66	14.47	14.66	1659200
1995-08-16	14.78	14.88	14.72	14.88	1880000
1995-08-17	14.84	14.91	14.75	14.84	1947200
1995-08-18	15.00	15.03	14.91	14.97	2320400
1995-08-21	15.00	15.03	14.94	14.94	2899200
1995-08-22	14.94	15.00	14.78	14.97	1806800
1995-08-23	14.97	14.97	14.88	14.91	1804800
1995-08-24	14.97	15.19	14.91	15.09	2795600
1995-08-25	15.06	15.41	15.06	15.38	2407200
1995-08-28	15.34	15.59	15.31	15.53	2900400
1995-08-29	15.47	15.47	15.31	15.41	5500800
1995-08-30	15.19	15.41	15.19	15.34	3147200
1995-08-31	15.34	15.47	15.25	15.34	2368400
1995-09-01	15.25	15.44	15.25	15.38	2605200
1995-09-05	15.19	15.22	15.03	15.22	3519600
1995-09-06	15.25	15.41	15.25	15.38	5017600
1995-09-07	15.44	15.59	15.38	15.59	5788400
1995-09-08	15.63	15.88	15.59	15.88	6355600
1995-09-11	15.84	16.09	15.81	16.06	5700800
1995-09-12	16.06	16.09	15.91	16.09	3396000
1995-09-13	16.03	16.22	16.03	16.19	2832400
1995-09-14	16.19	16.44	16.16	16.44	3589600
1995-09-15	16.47	16.75	16.41	16.72	4906400
1995-09-18	16.69	16.72	16.41	16.63	3800400
1995-09-19	16.63	17.06	16.53	17.06	3852800
1995-09-20	17.09	17.22	16.97	17.13	3395600
1995-09-21	17.09	17.16	16.91	17.03	3422000
1995-09-22	16.91	17.03	16.88	17.00	4437200
1995-09-25	17.06	17.06	16.81	16.88	2280000
1995-09-26	16.84	16.84	16.72	16.78	2366800
1995-09-27	16.69	17.00	16.66	17.00	3344400
1995-09-28	17.00	17.06	16.84	17.03	3482400
1995-09-29	17.03	17.03	16.81	16.81	2851600
1995-10-02	16.81	17.09	16.75	17.03	3718400
1995-10-03	17.00	17.31	16.97	17.31	4387200
1995-10-04	17.25	17.75	17.22	17.50	5179600
1995-10-05	17.50	17.56	17.34	17.41	1775200
1995-10-06	17.41	17.53	17.34	17.44	1767200
1995-10-09	17.41	17.50	17.28	17.50	1206400
1995-10-10	17.28	17.31	17.16	17.28	2980000
1995-10-11	17.28	17.50	17.25	17.44	1769200
1995-10-12	17.50	18.03	17.50	18.03	4588800
1995-10-13	18.00	18.06	17.78	17.91	2126800
1995-10-16	17.75	18.09	17.75	17.81	3169600
1995-10-17	17.88	18.03	17.88	17.97	4562400
1995-10-18	18.25	18.25	18.06	18.16	3937600
1995-10-19	18.13	18.13	17.78	17.94	4228000
1995-10-20	17.94	17.94	17.44	17.50	4538800
1995-10-23	17.50	17.94	17.50	17.69	3990000
1995-10-24	17.75	17.78	17.28	17.34	2820800
1995-10-25	17.34	17.41	16.44	16.47	5020400
1995-10-26	16.38	16.38	16.00	16.25	5439600
1995-10-27	16.13	16.91	16.09	16.88	4554400
1995-10-30	17.00	17.00	16.38	16.50	4149600
1995-10-31	16.50	16.50	16.34	16.44	2528400
1995-11-01	16.47	16.72	16.41	16.72	3647600
1995-11-02	16.75	17.16	16.66	17.13	2117200
1995-11-03	17.09	17.09	16.78	16.88	2052000
1995-11-06	16.84	17.00	16.78	16.88	2150400
1995-11-07	16.94	16.94	16.69	16.72	2440800
1995-11-08	16.78	17.03	16.75	16.97	3183600
1995-11-09	17.06	17.34	17.00	17.34	5187600
1995-11-10	17.25	17.41	17.00	17.34	1830400
1995-11-13	17.34	17.34	17.25	17.25	2194800
1995-11-14	17.22	17.22	17.06	17.09	2841600
1995-11-15	17.09	17.09	16.81	16.94	2591200
1995-11-16	16.94	17.31	16.88	17.28	3547600
1995-11-17	17.38	17.75	17.25	17.69	3584000
1995-11-20	17.69	17.72	17.53	17.56	1710400
1995-11-21	17.56	17.81	17.53	17.72	2648000
1995-11-22	17.84	17.91	17.66	17.81	2013200
1995-11-24	17.72	17.88	17.72	17.81	948000
1995-11-27	17.84	18.47	17.78	18.13	5134800
1995-11-28	18.13	18.13	17.84	17.97	3375600
1995-11-29	17.84	17.97	17.72	17.91	2359600
1995-11-30	17.91	18.00	17.81	17.88	1730400
1995-12-01	17.94	18.03	17.88	17.94	2388800
1995-12-04	18.06	18.47	18.03	18.34	3038400
1995-12-05	18.31	18.44	18.13	18.19	2904400
1995-12-06	18.25	18.69	18.25	18.63	4057200
1995-12-07	18.56	18.66	18.28	18.41	3269600
1995-12-08	18.47	18.56	18.31	18.41	2271200
1995-12-11	18.41	18.41	18.19	18.25	1179200
1995-12-12	18.13	18.28	18.09	18.25	1436000
1995-12-13	18.25	18.28	18.03	18.06	1263200
1995-12-14	18.06	18.06	17.41	17.53	2508400
1995-12-15	17.63	17.72	17.50	17.50	4133200
1995-12-18	17.50	17.50	17.06	17.19	3090000
1995-12-19	17.13	17.47	17.06	17.34	3730800
1995-12-20	17.38	17.78	17.34	17.50	3666000
1995-12-21	17.66	17.75	17.13	17.22	2737200
1995-12-22	17.19	17.22	16.97	17.13	3510000
1995-12-26	17.09	17.22	17.03	17.09	808400
1995-12-27	17.13	17.31	17.09	17.16	2210400
1995-12-28	17.19	17.47	17.16	17.41	2736400
1995-12-29	17.50	17.53	17.31	17.41	1591600
1996-01-02	17.34	17.44	17.25	17.34	1892400
1996-01-03	17.44	17.59	17.19	17.19	3606800
1996-01-04	17.13	17.25	16.75	16.78	5502000
1996-01-05	16.50	16.59	16.19	16.44	8226800
1996-01-08	16.41	16.66	16.38	16.66	1634400
1996-01-09	16.72	16.72	16.47	16.55	6674400
1996-01-10	16.50	16.63	16.28	16.31	6672000
1996-01-11	16.47	16.47	16.28	16.41	2596000
1996-01-12	16.44	16.66	16.25	16.53	4012800
1996-01-15	16.56	16.66	16.38	16.41	3866400
1996-01-16	16.50	16.56	16.09	16.50	8422400
1996-01-17	16.56	16.63	16.44	16.59	5702400
1996-01-18	16.75	16.75	16.31	16.47	3342400
1996-01-19	16.47	16.75	16.31	16.69	4556000
1996-01-22	16.56	16.88	16.53	16.75	2461600
1996-01-23	16.72	16.78	16.59	16.78	2012800
1996-01-24	16.75	16.78	16.63	16.75	2700000
1996-01-25	16.75	16.97	16.69	16.75	4171600
1996-01-26	16.75	16.81	16.56	16.75	1996400
1996-01-29	16.78	17.13	16.63	17.13	2331200
1996-01-30	17.22	17.34	17.16	17.25	3321200
1996-01-31	17.31	17.50	17.22	17.47	5628000
1996-02-01	17.50	17.50	17.09	17.19	9975200
1996-02-02	17.16	17.38	17.00	17.19	4112000
1996-02-05	17.13	17.41	17.03	17.28	2597600
1996-02-06	17.34	17.56	17.31	17.38	4653600
1996-02-07	17.50	17.69	17.41	17.63	5961200
1996-02-08	17.69	18.56	17.66	18.38	5296800
1996-02-09	18.34	18.63	18.28	18.38	4092400
1996-02-12	18.44	18.53	18.31	18.41	2722000
1996-02-13	18.34	18.59	18.34	18.47	3000400
1996-02-14	18.47	18.63	18.25	18.28	3085600
1996-02-15	18.34	18.59	18.28	18.50	2256400
1996-02-16	18.50	18.50	18.16	18.31	3780000
1996-02-20	18.13	18.19	17.88	18.00	5360800
1996-02-21	18.00	18.44	17.97	18.41	3210400
1996-02-22	18.56	18.88	18.47	18.59	5047200
1996-02-23	18.66	18.81	18.50	18.66	3513200
1996-02-26	18.69	19.06	18.63	18.91	4487200
1996-02-27	18.91	18.94	18.66	18.75	3268800
1996-02-28	18.72	18.97	18.53	18.69	2328000
1996-02-29	18.63	18.69	18.38	18.44	2911600
1996-03-01	18.63	18.91	18.38	18.81	4333200
1996-03-04	19.00	19.16	18.88	19.16	2962400
1996-03-05	19.03	19.72	19.00	19.63	3048400
1996-03-06	19.69	19.75	19.41	19.47	3397200
1996-03-07	19.41	19.69	19.25	19.34	3363200
1996-03-08	18.91	19.06	18.53	18.59	4671600
1996-03-11	18.56	18.78	18.31	18.56	3638400
1996-03-12	18.31	18.47	17.75	18.41	6066800
1996-03-13	18.53	18.66	18.28	18.34	2426400
1996-03-14	18.41	18.56	18.34	18.41	2471600
1996-03-15	18.38	18.53	18.25	18.50	3344800
1996-03-18	18.59	19.16	18.59	18.97	2135200
1996-03-19	19.03	19.16	18.69	18.78	2240000
1996-03-20	18.84	18.88	18.59	18.78	2155200
1996-03-21	18.75	18.81	18.47	18.50	2416800
1996-03-22	18.63	18.84	18.59	18.81	2048800
1996-03-25	19.19	19.28	18.91	18.97	3526000
1996-03-26	18.94	19.31	18.94	19.25	2311600
1996-03-27	19.25	19.78	19.22	19.63	7557600
1996-03-28	19.56	19.84	19.50	19.72	4535600
1996-03-29	19.97	20.34	19.81	20.03	6886000
1996-04-01	20.22	20.69	20.22	20.69	3926400
1996-04-02	20.63	20.66	20.41	20.56	2405200
1996-04-03	20.50	20.53	20.38	20.50	1822000
1996-04-04	20.56	20.69	20.47	20.56	3050000
1996-04-08	20.19	20.19	19.78	20.16	5518400
1996-04-09	20.19	20.22	19.69	19.84	3462800
1996-04-10	19.84	19.84	18.97	19.06	3372000
1996-04-11	19.19	19.22	18.69	18.88	4760800
1996-04-12	18.91	19.31	18.88	19.25	5092800
1996-04-15	19.47	19.88	19.44	19.75	4693200
1996-04-16	19.75	19.75	19.25	19.28	3621200
1996-04-17	19.25	19.31	19.06	19.31	4141600
1996-04-18	19.25	19.44	19.16	19.31	2326000
1996-04-19	19.31	19.38	19.09	19.25	2258800
1996-04-22	19.38	19.53	19.31	19.50	2270000
1996-04-23	19.41	19.63	19.34	19.53	2406800
1996-04-24	19.56	19.63	19.41	19.50	1858800
1996-04-25	19.50	19.81	19.38	19.75	3059600
1996-04-26	19.75	19.97	19.72	19.94	1800400
1996-04-29	19.88	19.88	19.69	19.75	2267200
1996-04-30	19.69	19.97	19.66	19.97	1458000
1996-05-01	19.88	20.03	19.88	20.00	2012800
1996-05-02	19.88	19.91	19.34	19.38	3254400
1996-05-03	19.50	19.78	19.41	19.47	4564000
1996-05-06	19.44	19.50	19.03	19.19	2584000
1996-05-07	19.09	19.38	18.94	19.31	3818000
1996-05-08	19.25	19.88	19.00	19.78	4213600
1996-05-09	19.72	19.97	19.63	19.75	2355200
1996-05-10	19.97	20.22	19.91	20.09	2516400
1996-05-13	20.09	20.13	20.00	20.13	2582000
1996-05-14	20.19	20.34	20.13	20.31	2158400
1996-05-15	20.25	20.41	20.09	20.13	1818800
1996-05-16	20.03	20.22	19.97	20.16	3027600
1996-05-17	20.25	20.38	20.22	20.31	1872800
1996-05-20	20.28	20.50	20.28	20.44	1418000
1996-05-21	20.38	20.50	20.34	20.47	1775200
1996-05-22	20.50	20.66	20.38	20.66	2592000
1996-05-23	20.69	20.69	20.31	20.38	3066400
1996-05-24	20.44	20.50	20.22	20.38	1744000
1996-05-28	20.44	20.44	20.16	20.19	2655200
1996-05-29	20.16	20.38	20.03	20.09	1917200
1996-05-30	20.09	20.34	20.03	20.28	4456000
1996-05-31	20.25	20.38	20.16	20.28	2973200
1996-06-03	20.19	20.41	20.09	20.41	2251200
1996-06-04	20.56	21.00	20.53	21.00	4228800
1996-06-05	20.84	21.09	20.66	21.09	2955200
1996-06-06	21.13	21.16	20.91	20.97	3373200
1996-06-07	20.31	20.59	20.25	20.59	6977600
1996-06-10	20.50	20.56	20.45	20.53	1996800
1996-06-11	20.63	20.78	20.50	20.66	2626000
1996-06-12	20.69	20.97	20.69	20.81	4768000
1996-06-13	20.81	20.97	20.69	20.97	2204800
1996-06-14	20.94	20.97	20.78	20.81	1555200
1996-06-17	20.75	20.81	20.50	20.75	2302400
1996-06-18	20.63	20.72	20.50	20.53	2327600
1996-06-19	20.50	20.53	20.19	20.22	2454800
1996-06-20	20.13	20.16	19.81	19.97	3526400
1996-06-21	20.03	20.03	19.56	19.72	4143600
1996-06-24	19.84	20.31	19.84	20.03	3008400
1996-06-25	20.09	20.38	20.06	20.25	2251200
1996-06-26	20.28	20.41	20.03	20.06	1988800
1996-06-27	20.03	20.41	19.91	20.38	2594400
1996-06-28	20.44	20.78	20.38	20.66	4197200
1996-07-01	20.69	21.09	20.69	21.06	2188000
1996-07-02	21.09	21.09	20.91	21.00	1866800
1996-07-03	20.97	21.28	20.81	21.16	1824000
1996-07-05	20.75	20.84	20.50	20.50	1720000
1996-07-08	20.31	20.44	20.06	20.09	3484800
1996-07-09	20.16	20.34	20.00	20.00	3072400
1996-07-10	20.22	20.34	20.03	20.34	1881200
1996-07-11	20.34	20.34	19.75	20.09	3864400
1996-07-12	20.03	20.22	19.97	20.08	3093200
1996-07-15	20.00	20.19	19.75	19.81	2567200
1996-07-16	19.88	20.03	19.09	19.78	6756400
1996-07-17	20.00	20.25	19.81	20.16	3342000
1996-07-18	20.38	20.72	20.19	20.47	7129600
1996-07-19	20.50	20.53	20.38	20.44	4401600
1996-07-22	20.41	20.59	20.31	20.44	4303200
1996-07-23	20.50	20.66	20.44	20.59	2740800
1996-07-24	20.47	20.81	20.44	20.78	2715200
1996-07-25	20.94	21.03	20.88	20.91	2650800
1996-07-26	20.91	20.97	20.75	20.88	2096800
1996-07-29	20.84	20.97	20.78	20.84	1907200
1996-07-30	21.06	21.31	20.97	21.22	3648000
1996-07-31	21.22	21.50	21.19	21.50	3324400
1996-08-01	21.47	21.78	21.44	21.50	5290400
1996-08-02	21.69	22.31	21.69	22.13	9468000
1996-08-05	22.13	22.28	22.03	22.03	4068800
1996-08-06	22.00	22.31	21.97	22.13	4169200
1996-08-07	22.19	22.31	22.13	22.22	3346000
1996-08-08	22.19	22.44	22.19	22.44	4276400
1996-08-09	22.50	22.81	22.47	22.75	6396400
1996-08-12	22.72	22.84	22.69	22.81	7053200
1996-08-13	22.75	22.84	22.66	22.69	2966400
1996-08-14	22.63	22.81	22.56	22.66	3787200
1996-08-15	22.59	22.78	22.59	22.72	2778000
1996-08-16	22.78	23.03	22.75	22.91	3881200
1996-08-19	22.94	23.22	22.94	23.13	2698400
1996-08-20	23.06	23.38	23.06	23.09	3812000
1996-08-21	23.03	23.09	22.94	23.09	6178000
1996-08-22	23.03	23.53	23.03	23.47	2970000
1996-08-23	23.41	23.44	23.22	23.34	4301600
1996-08-26	23.34	23.47	23.22	23.44	3154000
1996-08-27	23.50	23.53	23.34	23.41	3085600
1996-08-28	23.34	23.41	23.28	23.31	4416800
1996-08-29	23.25	23.34	23.09	23.09	9281200
1996-08-30	22.16	22.19	21.16	21.28	26468800
1996-09-03	21.00	21.06	20.53	21.00	18928000
1996-09-04	21.06	21.06	20.81	20.94	10714400
1996-09-05	20.81	20.94	20.50	20.50	6977600
1996-09-06	20.53	20.97	20.50	20.91	8519600
1996-09-09	21.13	21.28	21.03	21.22	6361200
1996-09-10	21.16	21.22	20.91	21.06	4745200
1996-09-11	21.00	21.13	20.97	21.03	4179200
1996-09-12	21.09	21.22	21.03	21.22	4412000
1996-09-13	21.66	21.66	21.38	21.41	4991200
1996-09-16	21.38	21.59	21.38	21.53	3854800
1996-09-17	21.47	21.50	21.22	21.47	4850800
1996-09-18	21.44	21.50	21.31	21.41	2496800
1996-09-19	21.28	21.31	21.16	21.16	3938000
1996-09-20	21.19	21.28	20.88	20.88	7082800
1996-09-23	20.91	21.09	20.75	21.03	6540000
1996-09-24	21.06	21.19	20.84	21.00	6555200
1996-09-25	21.03	21.38	20.97	21.34	8125200
1996-09-26	21.38	21.75	21.34	21.53	9789600
1996-09-27	21.50	21.69	21.50	21.66	6377600
1996-09-30	21.66	21.78	21.66	21.72	5025200
1996-10-01	21.84	21.84	21.56	21.59	2920000
1996-10-02	21.72	21.88	21.66	21.84	4462000
1996-10-03	21.78	21.91	21.78	21.91	2749600
1996-10-04	21.94	22.31	21.94	22.16	3464800
1996-10-07	22.19	22.22	22.06	22.22	2131200
1996-10-08	22.16	22.34	22.13	22.22	2659200
1996-10-09	22.25	22.28	21.78	22.09	2364800
1996-10-10	22.09	22.09	21.84	21.88	1377200
1996-10-11	22.00	22.16	21.94	22.06	2300800
1996-10-14	22.09	22.31	22.06	22.31	2958400
1996-10-15	22.44	22.50	22.16	22.22	3034400
1996-10-16	22.16	22.16	21.94	22.06	2327600
1996-10-17	22.13	22.23	22.06	22.16	2232800
1996-10-18	22.22	22.47	22.13	22.47	2526000
1996-10-21	22.44	22.84	22.41	22.84	2390400
1996-10-22	22.84	22.84	22.63	22.72	2559600
1996-10-23	22.63	22.78	22.56	22.63	3214000
1996-10-24	22.69	22.81	22.59	22.66	2445600
1996-10-25	22.63	22.78	22.63	22.63	1858000
1996-10-28	22.69	22.78	22.66	22.66	3199200
1996-10-29	22.78	23.13	22.72	23.13	4595200
1996-10-30	23.06	23.56	23.06	23.53	4648000
1996-10-31	23.63	23.69	23.53	23.56	3310400
1996-11-01	23.59	23.66	23.19	23.22	2667600
1996-11-04	23.19	23.41	23.19	23.38	2764000
1996-11-05	23.38	23.84	23.38	23.78	6004400
1996-11-06	23.81	23.97	23.72	23.78	3733200
1996-11-07	23.56	23.78	23.44	23.66	5466400
1996-11-08	23.50	23.53	23.31	23.53	3613200
1996-11-11	23.44	23.44	23.25	23.41	2082400
1996-11-12	23.50	23.50	23.25	23.25	3524400
1996-11-13	23.25	23.47	23.19	23.47	4545600
1996-11-14	23.38	23.84	23.34	23.78	3779200
1996-11-15	23.84	24.28	23.72	24.03	4089200
1996-11-18	24.03	24.31	24.03	24.28	2974000
1996-11-19	24.16	24.75	24.16	24.75	5015200
1996-11-20	24.75	25.16	24.72	25.06	4542800
1996-11-21	24.97	25.06	24.88	24.88	5170000
1996-11-22	25.00	25.53	24.94	25.53	3404000
1996-11-25	25.59	26.16	25.56	26.06	4559200
1996-11-26	26.13	26.31	25.75	25.78	4864800
1996-11-27	25.81	25.97	25.78	25.88	2154800
1996-11-29	25.88	26.00	25.84	25.91	1583600
1996-12-02	25.84	25.84	25.63	25.69	2044000
1996-12-03	25.63	25.78	25.00	25.00	3668800
1996-12-04	24.88	24.91	24.03	24.47	4847600
1996-12-05	24.19	24.19	23.84	23.97	3233200
1996-12-06	23.75	24.47	23.41	24.41	5075200
1996-12-09	24.47	24.75	24.41	24.59	4332800
1996-12-10	24.63	24.63	24.31	24.38	2829600
1996-12-11	24.00	24.13	23.69	24.03	4258000
1996-12-12	24.25	24.28	23.16	23.22	4306400
1996-12-13	23.16	23.59	22.91	23.34	5834000
1996-12-16	23.50	23.72	23.06	23.06	4871600
1996-12-17	23.00	23.88	22.88	23.81	5175600
1996-12-18	23.88	24.00	23.50	23.53	3616400
1996-12-19	24.13	24.66	24.13	24.63	4903200
1996-12-20	25.06	25.09	24.59	24.72	6423600
1996-12-23	24.69	24.72	24.53	24.63	2135600
1996-12-24	24.63	24.75	24.34	24.53	918400
1996-12-26	24.53	24.78	24.53	24.72	2467200
1996-12-27	24.88	24.91	24.72	24.84	1447200
1996-12-30	25.19	25.38	25.13	25.28	2798800
1996-12-31	25.25	25.25	24.44	24.44	2826000
1997-01-02	24.50	24.63	24.00	24.34	4902800
1997-01-03	24.50	24.72	24.44	24.66	2872000
1997-01-06	24.88	24.91	24.59	24.69	3716000
1997-01-07	24.63	24.72	24.41	24.72	4605200
1997-01-08	25.63	25.94	25.25	25.31	10745200
1997-01-09	25.38	25.84	25.38	25.47	4949600
1997-01-10	25.19	25.81	25.09	25.81	5528800
1997-01-13	25.94	26.09	25.34	25.72	5543600
1997-01-14	25.97	26.81	25.94	26.66	7183200
1997-01-15	26.50	26.63	26.13	26.28	6616800
1997-01-16	26.25	26.56	26.22	26.41	5207600
1997-01-17	26.44	26.66	26.38	26.56	7210800
1997-01-20	26.44	26.84	26.41	26.69	4394400
1997-01-21	26.50	26.81	26.41	26.69	4275200
1997-01-22	26.63	27.53	26.53	27.41	6024000
1997-01-23	27.38	27.53	26.75	26.75	8204800
1997-01-24	26.72	26.88	26.31	26.50	7267600
1997-01-27	26.44	26.69	26.34	26.50	5878400
1997-01-28	26.78	27.03	26.03	26.22	4940400
1997-01-29	26.19	26.91	26.19	26.88	4435200
1997-01-30	26.91	27.09	26.88	27.00	5276400
1997-01-31	27.00	27.44	26.94	27.03	4762000
1997-02-03	27.00	27.50	26.75	27.50	4922000
1997-02-04	27.47	27.88	27.38	27.84	6627600
1997-02-05	27.84	28.00	27.56	27.59	7671200
1997-02-06	27.50	27.88	27.47	27.81	5312800
1997-02-07	28.03	28.44	28.00	28.41	5999600
1997-02-10	27.81	28.44	27.81	28.06	5070800
1997-02-11	28.13	28.34	28.13	28.34	5020800
1997-02-12	28.38	28.88	28.31	28.81	5364000
1997-02-13	28.81	29.56	28.81	29.44	5998000
1997-02-14	29.69	30.13	29.63	29.94	7969200
1997-02-18	30.03	30.66	30.00	30.59	6509600
1997-02-19	30.53	31.03	30.38	30.63	7406400
1997-02-20	30.50	30.88	30.28	30.44	10401600
1997-02-21	30.44	30.50	30.00	30.06	12503200
1997-02-24	29.94	30.59	29.88	30.53	5207200
1997-02-25	30.69	31.00	30.63	31.00	4710000
1997-02-26	30.97	31.19	30.75	30.97	9901200
1997-02-27	31.00	31.34	30.63	30.63	7435200
1997-02-28	30.63	30.75	29.75	30.00	6986800
1997-03-03	29.69	30.81	29.69	30.81	4423600
1997-03-04	30.75	31.56	30.63	31.13	6149400
1997-03-05	31.25	31.69	30.63	30.94	8088200
1997-03-06	30.94	31.13	30.75	31.00	5354800
1997-03-07	30.94	31.81	30.81	31.69	5313600
1997-03-10	31.75	32.50	31.50	32.50	4137600
1997-03-11	32.38	32.44	31.69	31.88	5620600
1997-03-12	31.88	32.00	31.19	31.38	4171600
1997-03-13	30.75	31.00	29.69	29.88	8156600
1997-03-14	30.13	30.25	29.38	29.44	7468200
1997-03-17	29.13	29.63	28.63	29.50	5895600
1997-03-18	29.50	29.56	28.75	28.88	3971400
1997-03-19	28.50	29.63	28.44	29.44	4691000
1997-03-20	29.44	29.81	28.94	29.00	4635800
1997-03-21	29.13	29.69	29.00	29.31	4726800
1997-03-24	29.19	30.81	29.19	30.81	5453000
1997-03-25	30.81	31.38	30.50	30.50	5631000
1997-03-26	30.38	30.56	29.81	29.88	4568200
1997-03-27	30.00	30.31	28.38	28.94	4789800
1997-03-31	28.81	29.13	27.38	27.75	7611200
1997-04-01	27.50	28.50	27.44	28.06	7120000
1997-04-02	27.94	28.06	27.19	27.94	4425800
1997-04-03	27.31	28.06	27.25	27.75	6276800
1997-04-04	27.00	28.06	27.00	27.94	4819000
1997-04-07	28.19	28.50	28.13	28.13	3298400
1997-04-08	28.63	29.38	28.31	29.31	3635200
1997-04-09	29.50	29.75	28.44	28.63	4041000
1997-04-10	28.56	29.25	28.56	28.88	3852200
1997-04-11	28.25	28.56	27.56	27.75	4387600
1997-04-14	27.50	27.81	27.31	27.81	3715800
1997-04-15	28.44	28.69	27.69	28.00	7336800
1997-04-16	27.50	27.88	27.19	27.75	4445800
1997-04-17	27.75	28.38	27.63	27.88	4237600
1997-04-18	27.88	28.44	27.81	27.88	3207200
1997-04-21	28.00	28.25	27.50	27.69	2821200
1997-04-22	27.63	28.44	27.56	28.44	3194400
1997-04-23	28.44	28.50	28.19	28.38	3893400
1997-04-24	28.56	28.81	28.44	28.44	3577400
1997-04-25	28.50	28.94	28.44	28.63	3031600
1997-04-28	28.63	29.56	28.56	28.88	3874800
1997-04-29	29.88	30.31	29.69	29.94	6683400
1997-04-30	29.81	30.50	29.75	30.19	4252800
1997-05-01	30.19	30.44	29.94	30.19	3551400
1997-05-02	30.25	31.56	30.25	31.38	4035200
1997-05-05	31.00	31.50	30.75	31.31	4616200
1997-05-06	31.13	31.88	31.06	31.44	4993000
1997-05-07	31.00	31.25	29.69	29.81	7229200
1997-05-08	29.81	30.81	29.63	29.63	6104200
1997-05-09	30.00	30.50	29.81	30.13	3666600
1997-05-12	30.19	31.00	30.19	30.50	2828800
1997-05-13	30.38	30.63	30.13	30.25	3182000
1997-05-14	30.81	31.19	30.56	30.63	3969600
1997-05-15	30.69	30.88	30.44	30.75	2676400
1997-05-16	30.75	30.88	30.06	30.19	3357800
1997-05-19	30.13	30.19	29.50	29.69	2691200
1997-05-20	29.00	30.06	29.00	30.06	5009000
1997-05-21	30.13	30.25	29.00	29.25	3962600
1997-05-22	29.38	29.63	29.00	29.25	2721800
1997-05-23	29.38	29.75	29.38	29.50	1524000
1997-05-27	29.25	29.44	28.81	28.94	2629600
1997-05-28	29.00	29.56	28.75	28.88	2375600
1997-05-29	29.25	29.56	28.56	29.00	2403400
1997-05-30	28.69	29.88	28.56	29.44	4319800
1997-06-02	29.69	29.81	29.06	29.31	2620400
1997-06-03	29.81	30.50	29.38	29.94	4891400
1997-06-04	29.75	30.31	29.63	29.81	3138200
1997-06-05	30.06	31.13	30.00	30.88	4967800
1997-06-06	30.88	32.00	30.81	31.63	6793200
1997-06-09	31.75	32.19	31.63	31.94	6229400
1997-06-10	32.06	32.69	32.06	32.44	6580000
1997-06-11	32.50	32.94	32.50	32.88	5122000
1997-06-12	33.38	33.56	33.06	33.25	5975000
1997-06-13	33.38	33.81	33.06	33.69	6062200
1997-06-16	33.75	34.25	33.75	34.25	3641800
1997-06-17	34.25	34.94	33.81	34.31	4544400
1997-06-18	34.19	34.50	33.88	33.88	4782400
1997-06-19	34.00	34.88	33.94	34.63	3166400
1997-06-20	34.88	35.00	34.38	34.50	3923600
1997-06-23	34.44	34.56	33.25	33.38	3659000
1997-06-24	33.69	34.22	33.38	34.16	4494600
1997-06-25	34.25	34.56	33.75	33.81	3775800
1997-06-26	33.81	34.22	32.94	33.31	3813200
1997-06-27	33.25	33.31	32.31	32.63	6394800
1997-06-30	32.50	33.38	32.25	32.28	5161800
1997-07-01	32.50	33.19	32.31	32.69	3398000
1997-07-02	32.56	33.09	32.56	33.06	3623200
1997-07-03	33.25	34.16	33.25	34.00	3208600
1997-07-07	33.94	33.97	33.50	33.66	2897200
1997-07-08	33.63	33.78	33.38	33.53	1990800
1997-07-09	33.63	33.63	33.03	33.28	4022200
1997-07-10	33.22	33.38	33.03	33.22	3961400
1997-07-11	33.19	33.44	33.13	33.31	3679600
1997-07-14	33.44	34.06	33.38	33.66	3452800
1997-07-15	33.63	33.72	33.22	33.41	2451600
1997-07-16	33.41	34.41	33.41	34.19	2792400
1997-07-17	34.19	34.19	33.69	33.81	2194400
1997-07-18	33.72	33.72	32.75	32.78	3467600
1997-07-21	32.75	33.53	32.50	33.50	3225200
1997-07-22	33.25	34.19	33.16	34.16	2575800
1997-07-23	34.16	34.41	33.75	33.75	3174800
1997-07-24	33.63	34.31	33.34	34.28	2261800
1997-07-25	34.25	34.44	33.81	33.88	1966200
1997-07-28	33.81	34.25	33.81	33.94	2212000
1997-07-29	33.97	34.84	33.72	34.81	2366600
1997-07-30	34.72	35.56	34.69	35.09	4395000
1997-07-31	35.00	35.84	34.88	35.59	4798600
1997-08-01	35.47	35.59	34.59	35.19	4199200
1997-08-04	35.16	35.59	35.03	35.31	2820600
1997-08-05	35.22	35.25	34.53	34.59	2528800
1997-08-06	34.63	35.22	34.63	35.00	3551200
1997-08-07	35.13	35.44	34.19	34.31	3496600
1997-08-08	33.50	33.88	32.72	33.00	3981400
1997-08-11	33.06	33.78	32.63	33.56	4181200
1997-08-12	33.56	33.88	33.03	33.06	3962600
1997-08-13	33.63	34.00	32.94	33.06	3203600
1997-08-14	33.53	33.69	33.06	33.34	2445800
1997-08-15	33.13	33.19	32.44	32.50	3653000
1997-08-18	32.50	32.72	32.13	32.28	4301600
1997-08-19	32.38	32.66	32.09	32.53	5061600
1997-08-20	32.44	33.00	32.41	32.91	4249200
1997-08-21	32.94	33.00	32.19	32.38	3943200
1997-08-22	31.88	32.16	31.28	32.06	3183000
1997-08-25	32.16	32.38	31.81	32.00	3031400
1997-08-26	31.88	32.19	31.59	31.84	2811400
1997-08-27	32.00	32.13	31.81	31.91	7096800
1997-08-28	31.88	32.09	31.31	31.66	5996000
1997-08-29	30.00	30.16	28.78	29.88	14526600
1997-09-02	29.63	29.66	29.03	29.38	12121400
1997-09-03	29.50	29.75	29.13	29.16	9659800
1997-09-04	29.19	29.19	28.53	28.72	8720400
1997-09-05	28.97	29.03	28.31	28.44	8210800
1997-09-08	28.59	28.84	28.53	28.78	7868200
1997-09-09	28.78	29.56	28.59	29.50	9361600
1997-09-10	29.50	29.69	29.00	29.09	5863000
1997-09-11	29.03	29.03	28.53	28.91	5163000
1997-09-12	29.25	29.56	28.78	29.50	7564200
1997-09-15	29.53	29.63	29.16	29.28	3233600
1997-09-16	29.47	29.69	29.47	29.53	8278400
1997-09-17	29.69	29.78	29.41	29.47	6379400
1997-09-18	29.47	29.69	29.25	29.41	4525000
1997-09-19	29.41	30.19	29.38	29.88	8332400
1997-09-22	30.22	30.56	30.06	30.56	4671600
1997-09-23	30.66	31.28	30.50	31.03	7395400
1997-09-24	31.03	32.28	31.00	31.75	8139600
1997-09-25	31.50	31.63	30.91	31.00	5449000
1997-09-26	31.50	31.56	31.25	31.44	5216000
1997-09-29	31.44	31.69	31.28	31.69	3857200
1997-09-30	31.69	31.69	30.94	30.94	4544400
1997-10-01	31.31	31.53	31.19	31.31	5649400
1997-10-02	31.44	31.97	31.44	31.63	3902600
1997-10-03	32.75	32.81	32.13	32.31	7109400
1997-10-06	32.47	32.72	32.44	32.50	4079800
1997-10-07	32.69	33.09	32.44	33.09	3230800
1997-10-08	33.13	33.13	32.34	32.75	3500000
1997-10-09	32.38	32.97	32.19	32.78	3934600
1997-10-10	32.41	32.59	32.09	32.28	2722400
1997-10-13	32.34	32.81	32.34	32.78	3998600
1997-10-14	32.81	33.19	31.94	31.94	5216000
1997-10-15	31.88	31.91	31.28	31.41	4511600
1997-10-16	31.97	32.03	31.50	31.66	3498200
1997-10-17	31.38	31.50	30.66	31.03	3575400
1997-10-20	31.16	31.31	30.84	31.00	2238200
1997-10-21	31.38	31.56	31.00	31.53	2981400
1997-10-22	32.16	32.16	31.16	31.22	2553800
1997-10-23	31.09	31.22	30.50	30.94	3076200
1997-10-24	31.44	31.56	30.78	30.88	2535400
1997-10-27	30.75	31.00	28.69	28.84	3638000
1997-10-28	28.00	29.88	27.50	29.66	7712800
1997-10-29	30.00	30.81	29.88	30.56	6588200
1997-10-30	30.06	30.38	29.25	29.25	3614200
1997-10-31	30.00	30.25	29.69	29.91	5063400
1997-11-03	30.88	31.00	30.47	30.97	3527400
1997-11-04	30.97	31.19	30.53	31.16	3445200
1997-11-05	31.19	31.38	30.75	31.00	2445400
1997-11-06	30.66	30.91	30.41	30.75	2191000
1997-11-07	30.25	30.50	29.69	30.47	3638200
1997-11-10	30.72	30.84	29.75	29.88	3164200
1997-11-11	30.00	30.09	29.47	29.50	2456000
1997-11-12	29.25	29.81	29.06	29.19	2909000
1997-11-13	29.31	29.81	29.00	29.72	4011800
1997-11-14	29.84	30.13	29.38	30.00	2606600
1997-11-17	30.50	30.94	30.38	30.66	3482400
1997-11-18	30.75	30.78	30.00	30.13	4087400
1997-11-19	30.16	30.66	29.88	30.44	4063000
1997-11-20	30.56	31.00	30.56	30.72	3499800
1997-11-21	30.75	31.25	30.75	31.09	3820000
1997-11-24	31.03	31.03	30.53	30.56	2765800
1997-11-25	30.69	30.97	30.63	30.84	2194400
1997-11-26	30.72	30.88	30.06	30.06	3162200
1997-11-28	30.09	30.22	30.00	30.03	1193000
1997-12-01	30.13	30.69	29.91	30.69	5520200
1997-12-02	30.81	30.97	30.69	30.84	4055400
1997-12-03	30.75	31.00	30.69	30.94	3924200
1997-12-04	31.00	31.88	30.38	30.50	8394200
1997-12-05	30.13	30.66	30.03	30.50	5827800
1997-12-08	30.56	31.06	30.56	31.06	6571200
1997-12-09	31.13	32.06	31.00	31.38	6505800
1997-12-10	31.44	31.63	30.84	31.06	5192400
1997-12-11	30.97	31.31	30.38	31.19	6544000
1997-12-12	31.50	31.63	31.00	31.03	4148400
1997-12-15	31.06	32.06	31.06	32.01	4960600
1997-12-16	32.38	32.38	31.34	31.38	4194400
1997-12-17	31.50	31.50	30.97	31.06	3264600
1997-12-18	31.44	31.44	30.44	30.88	3076200
1997-12-19	30.00	30.38	29.50	29.56	8294600
1997-12-22	29.75	30.09	29.72	30.00	4238800
1997-12-23	30.13	30.38	29.97	30.00	2445600
1997-12-24	29.88	30.03	29.06	29.25	2689000
1997-12-26	29.81	29.94	29.63	29.78	1601400
1997-12-29	30.06	30.44	30.06	30.13	2276200
1997-12-30	30.34	30.72	30.09	30.69	2669200
1997-12-31	30.75	30.91	30.25	30.41	2239200
1998-01-02	30.50	30.69	30.25	30.38	2458600
1998-01-05	30.88	31.34	30.69	31.22	5986800
1998-01-06	30.88	30.91	30.56	30.81	4401200
1998-01-07	30.81	31.00	30.25	31.00	7112200
1998-01-08	31.00	31.00	30.44	30.69	8401200
1998-01-09	30.56	30.59	29.28	29.50	7178400
1998-01-12	29.00	29.63	28.13	29.03	9723600
1998-01-13	30.00	30.09	28.69	29.03	10567600
1998-01-14	29.50	30.41	29.44	30.41	7424000
1998-01-15	30.19	30.31	29.75	30.06	4104800
1998-01-16	30.28	30.97	30.06	30.72	5543800
1998-01-20	31.13	31.50	30.53	31.41	4815600
1998-01-21	31.34	31.34	30.19	30.44	5137400
1998-01-22	30.00	30.28	29.81	29.84	5013000
1998-01-23	29.84	30.16	29.00	29.59	6323600
1998-01-26	29.63	30.09	29.50	29.81	3923000
1998-01-27	29.94	30.69	29.88	30.63	3900800
1998-01-28	30.69	31.00	30.09	30.22	4564400
1998-01-29	30.19	30.97	30.03	30.44	5465800
1998-01-30	30.69	30.75	29.94	29.94	3394000
1998-02-02	30.63	30.97	30.59	30.72	3927400
1998-02-03	30.59	31.25	30.53	31.22	3951000
1998-02-04	31.25	31.59	30.75	31.47	5295800
1998-02-05	32.00	32.00	31.50	31.78	5197600
1998-02-06	31.91	32.69	31.91	32.41	6654200
1998-02-09	32.47	32.63	32.03	32.22	3631000
1998-02-10	32.34	32.53	32.00	32.19	3339800
1998-02-11	32.50	32.66	32.31	32.53	3842800
1998-02-12	32.44	32.81	31.84	32.59	3837400
1998-02-13	32.47	32.50	31.91	32.16	4530400
1998-02-17	32.50	32.59	32.00	32.31	3571600
1998-02-18	32.28	32.56	32.22	32.38	2977000
1998-02-19	32.50	32.56	32.13	32.22	2958800
1998-02-20	32.38	32.53	32.19	32.53	4577600
1998-02-23	32.97	33.88	32.66	33.66	7243600
1998-02-24	33.50	33.72	33.09	33.19	5528200
1998-02-25	33.50	34.44	33.38	34.44	5734600
1998-02-26	34.19	34.47	33.81	34.25	4410800
1998-02-27	34.19	34.38	33.88	34.25	2931400
1998-03-02	34.25	34.38	34.00	34.03	3524200
1998-03-03	34.00	34.47	33.78	34.47	4350400
1998-03-04	34.50	34.69	34.28	34.53	5310200
1998-03-05	34.03	34.22	33.78	33.94	3918800
1998-03-06	34.00	34.63	34.00	34.53	3825000
1998-03-09	34.06	34.75	34.06	34.34	3169200
1998-03-10	34.47	35.00	34.41	34.97	3444400
1998-03-11	35.00	35.22	34.91	35.09	4315600
1998-03-12	35.03	35.19	34.69	35.19	3450000
1998-03-13	35.25	35.28	34.44	34.59	2884000
1998-03-16	34.59	34.94	34.53	34.88	4961000
1998-03-17	35.00	35.31	34.59	35.28	5537400
1998-03-18	35.34	35.63	35.00	35.56	4808600
1998-03-19	35.69	36.47	35.63	36.22	4482400
1998-03-20	36.47	36.88	36.19	36.78	6142600
1998-03-23	36.75	37.03	36.41	36.72	5335000
1998-03-24	36.84	37.56	36.81	37.22	3918600
1998-03-25	37.31	37.53	36.00	36.63	6807800
1998-03-26	36.25	36.72	35.94	36.25	2806600
1998-03-27	36.72	36.72	35.94	36.03	2998200
1998-03-30	36.22	36.50	35.25	35.56	3655200
1998-03-31	35.94	36.66	35.88	36.47	4690800
1998-04-01	36.47	36.59	36.03	36.56	4663200
1998-04-02	36.50	36.78	36.28	36.59	3748600
1998-04-03	36.81	37.25	36.56	36.94	3725200
1998-04-06	37.44	38.13	37.44	37.63	6373000
1998-04-07	37.81	38.25	37.25	37.72	5487600
1998-04-08	37.63	37.66	36.91	37.13	5259600
1998-04-09	37.44	38.31	37.19	38.22	3977600
1998-04-13	42.50	42.50	39.91	40.31	25322600
1998-04-14	40.50	40.72	40.13	40.38	9358000
1998-04-15	39.94	40.44	39.78	40.19	7070000
1998-04-16	40.06	40.09	38.81	38.94	6466000
1998-04-17	38.94	39.50	38.47	39.44	6510200
1998-04-20	39.50	39.56	38.84	39.00	3751400
1998-04-21	38.63	38.91	38.31	38.50	5615800
1998-04-22	38.63	39.34	38.63	39.25	4261200
1998-04-23	39.13	39.13	38.75	38.75	4174600
1998-04-24	38.88	39.06	38.00	38.25	4659000
1998-04-27	37.25	37.44	36.09	36.31	7694000
1998-04-28	36.94	37.19	36.50	36.75	4682800
1998-04-29	37.00	37.16	36.69	36.91	5939400
1998-04-30	37.63	38.88	37.56	38.00	5827400
1998-05-01	38.25	39.09	38.16	39.09	4747000
1998-05-04	39.25	39.47	38.50	38.50	3328200
1998-05-05	38.25	38.25	37.41	38.00	4089200
1998-05-06	37.94	38.16	36.94	36.97	3926200
1998-05-07	37.00	37.09	36.53	36.69	3394400
1998-05-08	36.63	37.53	36.63	37.22	4398600
1998-05-11	37.50	37.66	36.25	36.78	3777000
1998-05-12	36.91	38.47	36.75	38.41	5085200
1998-05-13	38.38	38.63	37.69	37.88	4875400
1998-05-14	38.00	38.34	37.59	37.81	3393200
1998-05-15	37.78	37.78	37.25	37.56	5199400
1998-05-18	37.72	37.91	37.38	37.59	3839200
1998-05-19	38.38	38.38	37.63	37.97	4173000
1998-05-20	38.31	38.91	38.19	38.75	4611400
1998-05-21	38.81	39.00	38.50	38.50	3580600
1998-05-22	38.63	38.63	38.25	38.47	2467800
1998-05-26	38.63	38.84	38.03	38.06	3571000
1998-05-27	37.31	37.81	36.75	37.59	4800600
1998-05-28	37.94	38.13	37.69	38.00	2749200
1998-05-29	38.31	38.41	37.75	37.75	3615600
1998-06-01	37.56	37.97	37.47	37.66	3215400
1998-06-02	38.09	38.09	37.56	37.66	3180800
1998-06-03	37.47	37.56	37.00	37.28	4259400
1998-06-04	37.22	37.78	37.00	37.69	6191800
1998-06-05	37.94	38.16	37.72	38.16	4852000
1998-06-08	38.16	38.72	38.16	38.59	5295600
1998-06-09	38.50	38.78	38.28	38.72	3112600
1998-06-10	38.50	39.06	38.47	39.03	4770400
1998-06-11	39.09	39.72	38.94	39.03	5103000
1998-06-12	38.91	38.97	38.13	38.63	3679600
1998-06-15	38.25	38.34	37.69	37.69	3940200
1998-06-16	37.81	38.00	36.88	37.41	4866600
1998-06-17	37.72	38.41	37.56	37.88	4503800
1998-06-18	38.00	38.44	37.84	38.28	3713200
1998-06-19	38.31	38.38	38.06	38.09	5515200
1998-06-22	38.00	38.13	37.63	37.66	2557000
1998-06-23	37.66	38.00	37.34	37.38	3746600
1998-06-24	37.31	39.00	37.13	38.75	7482600
1998-06-25	38.63	39.44	38.50	38.69	5216800
1998-06-26	38.66	39.53	38.63	39.09	3713000
1998-06-29	39.31	39.88	39.22	39.25	3684400
1998-06-30	39.25	39.28	38.25	38.34	8362400
1998-07-01	38.50	40.09	38.50	39.97	6369600
1998-07-02	39.84	41.38	39.78	41.13	6895600
1998-07-06	41.00	41.84	40.75	41.84	3276400
1998-07-07	41.91	42.31	41.44	42.13	4127600
1998-07-08	42.09	43.50	42.09	43.50	5710200
1998-07-09	43.25	43.38	42.63	43.00	5615800
1998-07-10	42.88	43.63	42.44	43.59	4948000
1998-07-13	43.34	44.22	42.94	43.50	5579000
1998-07-14	43.56	44.00	43.53	43.97	3697000
1998-07-15	43.78	43.81	43.00	43.00	3854000
1998-07-16	43.00	43.16	42.28	42.50	3506000
1998-07-17	42.50	42.84	42.31	42.84	5604600
1998-07-20	42.91	43.47	42.13	42.28	3122200
1998-07-21	42.31	42.31	41.06	41.31	3777000
1998-07-22	41.19	42.41	41.16	41.88	5019400
1998-07-23	42.25	42.50	41.50	41.66	2927000
1998-07-24	41.69	41.97	40.38	41.13	3394600
1998-07-27	40.63	41.16	40.09	41.03	3762200
1998-07-28	40.91	40.94	39.50	39.94	4632800
1998-07-29	40.19	40.41	39.25	39.69	4615800
1998-07-30	39.88	40.88	39.72	40.69	4762600
1998-07-31	40.56	40.75	39.53	39.88	3290200
1998-08-03	40.19	40.22	39.31	39.44	3455200
1998-08-04	39.81	39.81	37.09	37.41	6106800
1998-08-05	37.63	38.75	36.84	38.38	7173000
1998-08-06	38.19	39.00	37.75	38.97	3536800
1998-08-07	39.00	39.13	37.53	37.75	4832400
1998-08-10	37.75	37.75	36.94	36.97	3947000
1998-08-11	36.06	36.09	34.28	35.53	10445600
1998-08-12	36.25	36.75	36.03	36.28	4804600
1998-08-13	36.13	36.59	35.56	36.03	4266000
1998-08-14	36.25	36.59	34.75	35.03	4546400
1998-08-17	34.91	36.59	34.78	36.59	5783800
1998-08-18	36.63	37.56	36.50	37.47	5315400
1998-08-19	37.91	37.91	36.19	36.44	4004800
1998-08-20	36.38	36.38	35.63	35.69	3772400
1998-08-21	35.56	35.56	33.75	35.16	8577200
1998-08-24	35.63	35.88	34.88	35.19	3859000
1998-08-25	35.88	36.34	35.16	35.31	4335400
1998-08-26	34.50	35.13	34.25	34.63	4840000
1998-08-27	33.38	33.50	31.16	32.50	13330000
1998-08-28	32.75	33.41	31.00	31.16	8726600
1998-08-31	31.25	32.16	28.50	28.75	9941800
1998-09-01	29.00	29.22	27.53	28.69	16489800
1998-09-02	28.88	30.50	28.81	29.38	9219200
1998-09-03	29.38	29.38	27.50	28.63	8337000
1998-09-04	28.63	28.88	25.88	27.00	12121200
1998-09-08	29.75	29.78	27.16	28.28	14515400
1998-09-09	28.25	28.25	26.00	26.88	10812400
1998-09-10	24.88	25.38	23.94	25.19	23530200
1998-09-11	25.06	27.31	24.13	27.25	14861200
1998-09-14	27.72	28.84	27.63	28.50	8740800
1998-09-15	28.13	28.47	27.13	28.41	12169800
1998-09-16	28.75	29.72	28.53	29.50	10177000
1998-09-17	29.00	29.00	27.81	28.03	9114600
1998-09-18	28.03	28.09	26.38	26.63	12478800
1998-09-21	26.06	26.53	25.00	25.97	11156600
1998-09-22	26.50	27.09	26.31	27.00	9698200
1998-09-23	27.13	29.38	27.09	29.38	11151600
1998-09-24	29.38	29.38	26.81	27.19	18577600
1998-09-25	27.00	28.31	26.44	28.03	14544600
1998-09-28	28.66	29.38	28.19	28.53	10497000
1998-09-29	29.06	29.31	27.63	27.78	9948200
1998-09-30	27.78	27.78	26.50	26.75	13292000
1998-10-01	26.00	27.25	26.00	26.84	15308600
1998-10-02	27.00	27.97	26.06	27.53	14547400
1998-10-05	27.44	27.44	25.69	26.00	10529600
1998-10-06	26.75	27.19	25.53	25.81	11078800
1998-10-07	25.88	26.06	23.78	24.47	18039200
1998-10-08	24.00	25.00	22.00	24.81	24167600
1998-10-09	24.69	27.00	24.31	26.94	18508400
1998-10-12	27.88	28.00	26.13	26.41	14975800
1998-10-13	26.44	27.28	26.25	26.97	11395000
1998-10-14	24.50	24.69	23.44	24.03	40283600
1998-10-15	23.25	25.75	22.69	24.50	48148400
1998-10-16	24.75	25.16	24.13	24.81	39531400
1998-10-19	25.00	26.59	25.00	26.44	23010400
1998-10-20	27.50	28.88	27.22	28.03	24908800
1998-10-21	28.00	28.00	27.06	27.22	13971800
1998-10-22	27.03	28.69	27.03	28.56	10719200
1998-10-23	28.06	28.56	27.72	28.13	8770200
1998-10-26	28.13	28.81	27.81	28.31	8040400
1998-10-27	28.31	28.44	26.88	26.97	17178000
1998-10-28	26.75	27.91	26.38	27.44	13177400
1998-10-29	27.50	29.09	27.22	28.56	12551400
1998-10-30	28.50	29.22	28.50	28.75	11175400
1998-11-02	28.72	29.53	28.72	29.25	9293600
1998-11-03	28.81	29.31	28.69	29.06	7538000
1998-11-04	29.44	30.25	29.28	30.19	11643800
1998-11-05	29.75	31.50	29.53	31.38	12135600
1998-11-06	31.25	32.00	31.09	31.22	9517800
1998-11-09	30.81	31.00	29.88	30.06	8317200
1998-11-10	29.78	30.13	29.59	29.66	7488600
1998-11-11	29.75	29.84	28.25	28.50	10671800
1998-11-12	28.00	28.59	27.50	27.88	12370800
1998-11-13	28.09	29.25	28.00	29.22	8507200
1998-11-16	29.59	30.09	29.41	29.88	9232400
1998-11-17	29.91	31.25	29.66	30.38	11365600
1998-11-18	30.38	30.81	30.03	30.63	7997200
1998-11-19	30.59	31.00	30.22	30.78	9472400
1998-11-20	30.81	31.53	30.81	31.53	13137800
1998-11-23	31.88	32.75	31.84	32.59	10028400
1998-11-24	32.19	32.84	32.13	32.41	10687200
1998-11-25	32.28	33.06	32.25	33.03	6174400
1998-11-27	33.00	33.31	32.91	33.13	2666600
1998-11-30	32.63	33.00	32.19	32.59	11097400
1998-12-01	32.41	32.91	32.31	32.53	10513400
1998-12-02	32.25	32.81	32.03	32.53	10856000
1998-12-03	32.41	32.41	31.13	31.19	10778000
1998-12-04	31.44	32.44	31.25	32.31	8411600
1998-12-07	32.22	32.25	31.72	31.72	7704400
1998-12-08	31.69	31.75	30.53	30.63	9748600
1998-12-09	30.75	31.13	30.13	30.41	8942200
1998-12-10	30.44	30.44	29.69	29.88	8031200
1998-12-11	29.00	29.69	28.69	29.44	8870400
1998-12-14	28.78	29.22	28.09	28.19	10867800
1998-12-15	28.41	28.63	27.69	28.56	10245000
1998-12-16	28.50	28.53	27.50	27.94	10095600
1998-12-17	28.88	30.31	28.63	30.13	12054000
1998-12-18	30.25	30.34	29.38	29.63	11271800
1998-12-21	29.63	30.66	29.53	30.28	9647200
1998-12-22	30.31	30.50	29.94	30.03	6754800
1998-12-23	30.13	31.00	30.13	30.78	9892000
1998-12-24	30.84	31.19	30.66	30.94	2468200
1998-12-28	31.06	31.09	30.25	30.44	5588600
1998-12-29	30.28	30.69	29.91	30.50	7480600
1998-12-30	30.38	31.00	30.31	30.84	7954000
1998-12-31	30.50	30.50	29.88	30.06	6894200
1999-01-04	29.88	31.06	29.75	30.25	12488200
1999-01-05	29.94	30.72	29.94	30.66	9597400
1999-01-06	31.00	32.69	30.97	32.19	15861400
1999-01-07	32.00	33.91	31.88	33.78	14381600
1999-01-08	34.38	34.97	34.00	34.97	13912000
1999-01-11	34.97	35.47	34.53	34.97	12484200
1999-01-12	34.75	34.78	33.13	33.47	10338600
1999-01-13	30.53	33.25	30.53	32.72	15175000
1999-01-14	32.56	32.69	30.59	31.25	13558800
1999-01-15	31.50	32.38	31.50	32.28	12151600
1999-01-19	32.28	32.28	30.91	32.00	12794800
1999-01-20	31.69	33.44	31.03	33.00	14628800
1999-01-21	33.09	33.41	32.75	32.75	11339800
1999-01-22	32.25	32.75	32.06	32.53	8695200
1999-01-25	32.47	32.66	32.06	32.34	8721400
1999-01-26	32.38	32.53	31.78	32.47	9792400
1999-01-27	32.50	32.50	31.03	31.06	8554800
1999-01-28	31.81	32.56	31.69	32.44	8992400
1999-01-29	32.72	33.59	32.13	33.44	8192200
1999-02-01	33.31	33.34	32.13	32.63	6599200
1999-02-02	32.50	32.53	31.19	31.72	7502800
1999-02-03	31.63	32.50	31.06	31.75	8303600
1999-02-04	32.00	32.00	30.50	30.59	9178200
1999-02-05	30.81	31.09	30.16	30.38	6986800
1999-02-08	30.50	30.66	30.00	30.00	6210000
1999-02-09	30.13	31.13	29.78	29.88	10849400
1999-02-10	30.25	30.97	30.06	30.81	6456000
1999-02-11	30.94	32.47	30.88	32.47	8263200
1999-02-12	32.13	32.41	31.13	31.44	7982400
1999-02-16	32.38	32.50	31.66	32.31	7313600
1999-02-17	31.94	33.38	31.75	32.44	13875600
1999-02-18	32.38	33.13	32.06	32.97	7618600
1999-02-19	32.84	33.03	32.31	32.47	7850600
1999-02-22	32.28	33.28	32.25	32.81	8089200
1999-02-23	33.00	33.72	32.75	33.47	9215600
1999-02-24	33.50	33.81	31.94	31.97	8000400
1999-02-25	31.88	32.31	31.50	32.31	8528800
1999-02-26	32.50	32.88	31.78	32.66	6959200
1999-03-01	32.66	33.75	32.50	33.59	10167600
1999-03-02	33.94	34.16	33.66	33.88	10114400
1999-03-03	33.59	33.94	33.16	33.63	10944600
1999-03-04	33.28	33.75	32.78	33.13	10430000
1999-03-05	34.19	34.56	33.50	34.44	11775200
1999-03-08	34.44	34.44	33.75	34.06	5971800
1999-03-09	34.13	35.22	34.06	35.13	12253600
1999-03-10	35.50	35.81	35.19	35.75	11234400
1999-03-11	36.00	37.00	35.72	36.06	11938400
1999-03-12	36.09	36.44	35.94	36.13	8587000
1999-03-15	36.00	37.00	36.00	36.88	7550400
1999-03-16	36.91	36.97	36.16	36.19	7017200
1999-03-17	35.88	36.00	35.16	35.34	5153600
1999-03-18	35.25	36.97	35.13	36.97	8032800
1999-03-19	37.19	37.25	35.66	35.75	9070800
1999-03-22	35.88	36.28	35.66	36.25	4538000
1999-03-23	36.06	36.06	34.28	34.50	6254400
1999-03-24	34.72	35.00	33.75	34.06	4667600
1999-03-25	34.41	35.38	34.41	34.94	5264800
1999-03-26	34.88	35.47	34.63	34.94	5374800
1999-03-29	35.38	35.97	35.13	35.69	4372400
1999-03-30	35.44	36.19	35.19	35.50	5247600
1999-03-31	35.81	36.06	34.97	35.31	6479400
1999-04-01	35.25	35.28	34.41	34.50	5340400
1999-04-05	35.00	35.84	34.81	35.81	5102000
1999-04-06	35.56	35.59	34.81	34.81	5772800
1999-04-07	35.47	36.59	35.13	36.50	9485400
1999-04-08	36.75	37.47	36.25	37.44	9638000
1999-04-09	37.31	37.34	36.56	37.19	6298000
1999-04-12	36.94	37.50	36.75	37.50	7974400
1999-04-13	37.09	37.28	36.50	36.78	7363000
1999-04-14	37.06	37.31	36.03	36.03	6958000
1999-04-15	36.06	36.41	35.63	35.97	5685600
1999-04-16	35.91	36.50	35.38	36.50	6461800
1999-04-19	37.19	38.06	35.69	35.88	15291400
1999-04-20	35.94	36.81	35.75	36.69	8795000
1999-04-21	36.25	36.88	35.78	36.63	6591200
1999-04-22	36.56	37.31	36.47	37.13	6097600
1999-04-23	36.94	37.44	36.50	37.00	4582000
1999-04-26	36.91	36.97	36.00	36.00	4904800
1999-04-27	36.41	37.34	36.19	37.25	6478800
1999-04-28	37.34	37.56	36.81	36.81	6539400
1999-04-29	37.13	37.50	36.00	36.50	8288600
1999-04-30	36.38	36.69	35.56	35.78	6892400
1999-05-03	35.59	36.41	35.53	36.31	5164800
1999-05-04	36.44	36.44	35.06	35.22	6678400
1999-05-05	35.34	35.97	34.16	35.47	8095800
1999-05-06	35.00	35.25	34.16	34.75	6730000
1999-05-07	34.34	35.41	34.34	35.16	5759000
1999-05-10	35.13	35.16	34.41	34.56	6041200
1999-05-11	34.97	34.97	34.19	34.50	8753400
1999-05-12	34.25	34.88	33.41	34.41	8369000
1999-05-13	34.94	35.59	34.72	35.34	9413600
1999-05-14	34.78	34.81	33.84	34.28	7546200
1999-05-17	34.00	34.59	33.50	34.28	6300200
1999-05-18	34.31	34.84	33.28	34.13	6595400
1999-05-19	34.13	34.63	34.00	34.63	5036800
1999-05-20	34.59	34.75	33.81	34.03	4734200
1999-05-21	33.91	34.00	33.31	33.72	6499400
1999-05-24	33.22	33.22	32.25	32.81	9043200
1999-05-25	32.25	32.75	31.06	31.38	10687600
1999-05-26	31.50	33.00	30.75	33.00	9871200
1999-05-27	32.00	32.28	31.25	31.25	8243000
1999-05-28	32.50	32.50	31.72	32.34	7445000
1999-06-01	32.44	32.44	31.31	31.69	6425400
1999-06-02	31.44	31.72	30.94	31.63	8412400
1999-06-03	32.00	32.25	31.44	32.16	5360600
1999-06-04	32.16	32.50	31.50	32.44	7212800
1999-06-07	32.44	33.50	32.22	33.13	6254200
1999-06-08	33.16	33.31	32.75	32.97	4334400
1999-06-09	33.34	33.81	32.63	33.13	6594800
1999-06-10	32.78	33.13	32.13	33.09	5439400
1999-06-11	33.09	33.94	33.03	33.52	8572600
1999-06-14	33.72	33.84	32.88	32.91	5902200
1999-06-15	33.38	33.78	33.22	33.66	8446800
1999-06-16	34.47	34.88	34.31	34.84	7039600
1999-06-17	34.69	35.97	34.59	35.88	7059000
1999-06-18	36.00	36.19	35.69	36.19	9097600
1999-06-21	36.16	36.56	35.38	35.84	5489000
1999-06-22	35.81	36.47	35.69	35.88	5226000
1999-06-23	35.75	35.75	34.59	35.28	6954400
1999-06-24	35.44	35.44	33.94	34.50	6141600
1999-06-25	34.13	35.19	34.13	35.19	8708400
1999-06-28	35.50	36.22	35.44	35.75	7932800
1999-06-29	35.78	36.56	35.75	36.50	7119000
1999-06-30	36.50	37.44	36.06	36.66	12285600
1999-07-01	36.66	37.44	36.31	37.25	6992400
1999-07-02	37.50	37.66	36.97	37.22	8431400
1999-07-06	37.06	38.00	37.03	37.56	8380600
1999-07-07	37.50	37.53	37.22	37.47	6854400
1999-07-08	37.13	38.06	37.06	37.63	8351600
1999-07-09	37.63	37.72	36.94	37.25	6685200
1999-07-12	37.38	37.50	37.22	37.31	6057400
1999-07-13	37.00	37.13	36.69	36.91	7082600
1999-07-14	37.06	37.28	36.91	36.97	6695200
1999-07-15	37.19	37.50	37.16	37.34	6052200
1999-07-16	37.34	37.88	37.28	37.75	7494800
1999-07-19	38.00	38.19	36.91	37.00	9732600
1999-07-20	36.91	37.22	35.84	35.88	9896000
1999-07-21	35.88	35.91	34.59	34.66	9828600
1999-07-22	34.78	35.31	34.66	34.69	9206400
1999-07-23	34.66	34.88	34.09	34.31	5711000
1999-07-26	34.25	35.50	34.22	34.91	6679800
1999-07-27	35.13	35.38	35.00	35.13	6592600
1999-07-28	35.13	35.31	34.88	35.00	5441200
1999-07-29	34.50	34.72	34.00	34.19	8083400
1999-07-30	34.19	34.22	33.19	33.19	7049400
1999-08-02	33.63	33.63	32.72	32.78	7311400
1999-08-03	32.81	32.91	31.75	32.31	6962800
1999-08-04	32.38	33.00	31.59	31.63	5471800
1999-08-05	31.75	31.75	30.94	31.50	11291200
1999-08-06	31.31	31.31	29.94	30.06	9283800
1999-08-09	30.13	30.69	30.09	30.31	9859400
1999-08-10	30.44	30.56	29.78	30.13	8717800
1999-08-11	30.38	31.25	30.38	30.73	8431200
1999-08-12	31.16	31.34	30.31	30.31	7456800
1999-08-13	30.75	31.59	30.75	31.34	8043600
1999-08-16	30.88	31.28	30.78	31.25	5972400
1999-08-17	32.13	32.31	31.81	32.31	6854400
1999-08-18	32.22	33.00	31.88	32.63	6388400
1999-08-19	32.31	32.56	32.00	32.13	5186600
1999-08-20	32.16	32.69	32.03	32.63	5311800
1999-08-23	32.81	33.34	32.78	33.28	6007400
1999-08-24	32.97	33.78	32.66	33.44	8093400
1999-08-25	33.00	33.41	32.03	33.06	9466200
1999-08-26	33.44	33.44	31.91	31.94	7752400
1999-08-27	31.94	32.34	31.78	31.88	6045600
1999-08-30	31.81	31.81	30.03	30.03	10505600
1999-08-31	30.28	30.88	29.53	30.25	10834400
1999-09-01	30.19	30.25	29.78	29.91	7179400
1999-09-02	29.75	29.78	28.97	29.53	9011400
1999-09-03	31.13	31.53	30.53	31.16	10408800
1999-09-07	30.88	30.91	29.88	30.34	8775200
1999-09-08	29.75	30.09	29.50	29.69	11886000
1999-09-09	29.69	29.69	28.72	28.97	11668400
1999-09-10	29.22	29.97	29.16	29.66	9529800
1999-09-13	29.56	29.81	29.31	29.59	7449400
1999-09-14	29.31	29.34	28.00	28.25	14288400
1999-09-15	28.69	28.69	27.75	27.75	8825000
1999-09-16	28.00	28.09	27.47	27.84	9674800
1999-09-17	28.44	28.44	27.97	27.97	10656400
1999-09-20	28.00	28.25	27.81	27.91	5922000
1999-09-21	27.50	27.56	26.81	27.19	10265400
1999-09-22	27.19	27.38	26.63	26.75	11911400
1999-09-23	26.88	27.97	26.78	27.34	11339600
1999-09-24	27.50	29.16	27.47	28.88	12569600
1999-09-27	29.19	29.19	27.66	27.91	8487000
1999-09-28	27.75	28.22	27.72	28.06	8044200
1999-09-29	28.06	28.09	27.16	27.19	6073600
1999-09-30	27.44	28.50	27.19	27.84	9606200
1999-10-01	27.78	28.00	27.19	27.66	5720000
1999-10-04	27.69	28.72	27.69	28.69	5265000
1999-10-05	28.72	29.72	28.38	28.88	11751800
1999-10-06	28.97	29.50	28.97	29.44	8391800
1999-10-07	29.44	29.69	28.25	28.34	7940000
1999-10-08	27.53	28.34	27.53	28.00	9461200
1999-10-11	28.06	28.13	27.06	27.06	6239200
1999-10-12	27.13	27.34	26.56	26.78	8813400
1999-10-13	26.66	26.94	25.56	25.94	8805200
1999-10-14	25.69	26.09	25.22	25.50	10040000
1999-10-15	24.69	25.38	24.03	24.09	13124000
1999-10-18	24.50	24.91	24.31	24.78	17087800
1999-10-19	26.25	27.31	26.00	26.75	21410000
1999-10-20	27.16	27.50	27.03	27.31	9162200
1999-10-21	27.09	27.81	27.00	27.47	8736400
1999-10-22	27.81	29.75	27.81	29.38	11626800
1999-10-25	29.25	29.38	28.56	29.13	10529000
1999-10-26	29.06	29.41	28.91	29.16	10647200
1999-10-27	29.19	30.53	29.03	30.53	11185000
1999-10-28	31.75	32.06	31.13	32.00	18323000
1999-10-29	32.41	32.84	31.75	32.22	16623400
1999-11-01	32.25	32.59	31.97	32.44	8036400
1999-11-02	32.47	32.88	32.09	32.13	7819600
1999-11-03	32.38	32.38	31.47	31.50	9753400
1999-11-04	31.94	32.25	31.75	31.75	10273600
1999-11-05	32.75	33.44	32.50	32.53	9963600
1999-11-08	32.72	33.50	32.63	33.00	7111000
1999-11-09	33.16	33.22	31.69	31.97	8868000
1999-11-10	31.63	32.41	31.41	32.00	8971600
1999-11-11	32.00	32.00	31.25	31.50	6346800
1999-11-12	31.75	33.41	31.75	33.25	9961600
1999-11-15	33.03	33.22	32.78	32.88	8334400
1999-11-16	33.03	33.75	32.94	33.75	10852600
1999-11-17	33.44	33.56	33.06	33.28	7027000
1999-11-18	33.25	33.47	32.63	32.69	9271600
1999-11-19	32.72	33.06	32.41	32.56	5920200
1999-11-22	32.19	32.34	31.91	32.13	9306200
1999-11-23	31.81	31.94	31.09	31.31	7634000
1999-11-24	30.63	30.78	29.88	30.00	12368600
1999-11-26	29.97	30.69	29.91	30.25	4666600
1999-11-29	30.06	30.09	28.16	28.47	15969000
1999-11-30	28.75	29.75	28.72	29.30	14985400
1999-12-01	28.56	29.50	28.56	28.94	9380200
1999-12-02	28.69	29.09	27.75	28.19	12395600
1999-12-03	28.69	29.13	28.56	28.72	14423800
1999-12-06	28.06	28.44	27.25	27.67	13820000
1999-12-07	27.41	27.47	26.13	26.25	20245200
1999-12-08	25.06	25.78	25.06	25.34	20637800
1999-12-09	25.47	25.66	24.50	25.47	19260000
1999-12-10	26.00	27.25	26.00	26.81	16073000
1999-12-13	26.50	26.56	26.00	26.32	10728400
1999-12-14	26.00	26.13	25.31	25.56	11878400
1999-12-15	25.53	25.75	24.84	25.33	14480400
1999-12-16	24.97	25.22	24.41	25.09	16354800
1999-12-17	25.00	25.22	24.19	24.38	25242400
1999-12-20	24.47	24.81	23.97	24.00	12407000
1999-12-21	23.91	25.53	23.81	24.66	15986200
1999-12-22	24.75	25.06	24.22	24.25	12196200
1999-12-23	24.59	24.75	24.56	24.69	10530000
1999-12-27	24.88	25.31	24.50	24.50	10829000
1999-12-28	24.53	24.84	24.50	24.66	7265400
1999-12-29	24.75	25.13	24.59	24.94	8115200
1999-12-30	25.00	25.44	24.88	25.34	6736200
1999-12-31	25.28	25.47	25.00	25.09	5287600
2000-01-03	25.13	25.13	24.00	24.22	13705800
2000-01-04	23.88	23.97	22.47	22.78	27293400
2000-01-05	22.53	23.22	22.25	23.03	22855600
2000-01-06	23.47	25.00	23.38	25.00	17307000
2000-01-07	24.81	24.81	24.00	24.34	11632800
2000-01-10	24.47	24.47	23.34	23.50	11152800
2000-01-11	22.78	23.47	22.78	23.00	11064400
2000-01-12	23.00	23.53	23.00	23.25	11067600
2000-01-13	23.50	23.94	23.44	23.78	12322000
2000-01-14	24.97	25.28	24.41	25.25	20438600
2000-01-18	25.00	25.00	23.91	24.00	17116000
2000-01-19	23.94	24.59	23.34	24.00	15468400
2000-01-20	23.75	24.00	23.00	23.54	12249000
2000-01-21	23.25	23.34	22.78	22.84	12839400
2000-01-24	22.88	23.13	22.25	22.28	12614800
2000-01-25	22.47	22.84	22.34	22.56	15631000
2000-01-26	22.88	23.66	22.69	23.56	15441200
2000-01-27	23.78	24.19	23.53	24.06	12769400
2000-01-28	23.94	23.94	22.88	22.88	13517000
2000-01-31	23.25	24.22	23.16	24.22	16910000
2000-02-01	24.06	24.50	24.00	24.50	8965200
2000-02-02	23.75	24.25	23.69	23.88	11717400
2000-02-03	23.84	24.03	22.72	23.22	22798000
2000-02-04	23.47	23.56	22.66	22.94	13400000
2000-02-07	22.66	22.75	22.44	22.66	10364400
2000-02-08	22.91	23.63	22.84	23.56	10821800
2000-02-09	23.56	23.63	23.03	23.03	9294200
2000-02-10	23.03	23.25	22.34	22.44	11579400
2000-02-11	22.50	23.31	22.50	22.59	13510400
2000-02-14	22.84	22.97	22.03	22.13	13426800
2000-02-15	22.03	23.00	22.03	22.81	13834000
2000-02-16	23.13	23.25	22.56	22.59	11939600
2000-02-17	22.72	23.16	22.16	22.31	12256800
2000-02-18	22.28	22.34	21.69	21.88	14998000
2000-02-22	21.59	22.94	21.50	22.38	13162800
2000-02-23	22.50	23.31	22.22	22.88	13732000
2000-02-24	22.94	23.13	21.94	22.41	11467800
2000-02-25	22.38	22.91	22.06	22.06	10603800
2000-02-28	22.38	23.47	22.28	22.97	13760000
2000-02-29	22.97	23.22	22.53	23.00	11792800
2000-03-01	23.00	23.09	22.41	22.78	9796600
2000-03-02	22.78	22.78	22.31	22.53	10613000
2000-03-03	22.88	23.06	22.31	22.50	12825800
2000-03-06	22.50	22.97	22.00	22.25	9827800
2000-03-07	22.50	22.59	21.88	22.00	8911200
2000-03-08	22.00	22.31	21.78	21.81	8126400
2000-03-09	21.81	22.00	21.41	21.53	13093600
2000-03-10	21.47	21.63	21.16	21.44	12134400
2000-03-13	21.44	22.03	21.25	21.59	10650800
2000-03-14	21.78	21.91	21.25	21.31	8233200
2000-03-15	21.44	23.03	21.31	22.94	20421800
2000-03-16	23.50	24.75	23.31	24.63	27207200
2000-03-17	24.69	25.38	24.50	25.00	20839800
2000-03-20	25.00	25.13	24.19	24.81	10749800
2000-03-21	24.81	25.88	24.75	25.50	13791200
2000-03-22	25.72	25.97	25.03	25.72	11186200
2000-03-23	26.13	27.09	25.56	27.09	15425400
2000-03-24	26.97	27.59	26.63	27.31	16576200
2000-03-27	27.25	27.50	26.59	27.06	10686800
2000-03-28	26.31	27.34	26.31	26.78	10733000
2000-03-29	26.50	26.56	25.94	26.00	11628600
2000-03-30	26.13	26.22	25.22	25.41	10390200
2000-03-31	25.50	26.63	25.31	26.22	10241800
2000-04-03	26.03	27.78	26.03	27.75	17099000
2000-04-04	27.81	28.28	26.66	27.09	18461600
2000-04-05	26.97	27.63	26.81	27.00	9186800
2000-04-06	27.13	27.28	26.50	26.72	8071000
2000-04-07	26.53	26.91	26.00	26.16	7752800
2000-04-10	26.16	26.94	26.06	26.41	10295200
2000-04-11	26.38	26.69	25.91	26.17	7588600
2000-04-12	26.56	28.00	26.56	27.28	15690000
2000-04-13	27.31	27.63	26.28	26.41	12167000
2000-04-14	25.94	25.94	24.31	24.97	19890400
2000-04-17	24.97	25.50	24.06	25.16	13947400
2000-04-18	25.50	25.59	24.88	25.50	11306400
2000-04-19	25.47	25.47	24.47	24.72	7913600
2000-04-20	25.06	25.09	24.72	24.78	6438400
2000-04-24	24.78	25.75	24.69	25.75	8713600
2000-04-25	25.53	26.84	25.50	26.72	9767800
2000-04-26	26.34	26.47	25.59	25.88	7742400
2000-04-27	25.25	25.81	25.03	25.63	8961400
2000-04-28	25.56	25.69	24.19	24.50	13831200
2000-05-01	24.53	25.47	24.16	25.00	9424800
2000-05-02	24.66	25.47	24.66	24.81	8853400
2000-05-03	24.81	25.41	24.16	24.50	7772200
2000-05-04	24.34	24.47	23.84	24.00	10026400
2000-05-05	23.63	24.28	23.56	23.78	8272200
2000-05-08	23.59	24.41	23.59	24.09	9454400
2000-05-09	24.25	24.84	23.81	24.09	9627400
2000-05-10	23.97	24.22	23.19	23.25	13484400
2000-05-11	23.88	23.97	23.28	23.69	13535600
2000-05-12	23.69	24.47	23.16	24.30	11749800
2000-05-15	24.31	25.44	24.28	25.31	10759200
2000-05-16	25.47	25.81	24.59	24.84	10708400
2000-05-17	24.53	24.91	24.28	24.66	6094800
2000-05-18	24.69	25.41	24.66	25.16	9306600
2000-05-19	24.78	25.09	24.56	24.88	9126200
2000-05-22	24.88	25.16	24.38	25.13	8182800
2000-05-23	25.22	26.56	25.13	26.28	14451000
2000-05-24	26.75	28.06	26.69	27.97	22449600
2000-05-25	27.50	28.03	27.25	27.66	14555600
2000-05-26	27.50	27.63	26.94	27.31	10615400
2000-05-30	27.47	27.59	27.16	27.47	8080400
2000-05-31	27.06	27.97	27.06	27.72	11082200
2000-06-01	27.75	28.88	27.66	28.41	13747000
2000-06-02	29.97	30.50	29.63	30.50	17988400
2000-06-05	29.63	29.75	29.00	29.63	8917600
2000-06-06	28.69	28.84	28.06	28.38	12851000
2000-06-07	28.34	28.97	28.06	28.91	8100200
2000-06-08	28.72	28.72	28.31	28.38	6899000
2000-06-09	28.47	28.72	27.84	28.00	6113600
2000-06-12	28.00	28.38	27.97	28.23	5211200
2000-06-13	28.22	28.28	27.78	27.84	7555400
2000-06-14	27.84	28.00	27.47	27.66	8988000
2000-06-15	27.78	27.78	25.59	25.97	21273000
2000-06-16	26.09	26.13	23.25	24.00	34707600
2000-06-19	23.81	24.66	23.72	24.19	20703400
2000-06-20	24.59	24.81	24.00	24.25	10214400
2000-06-21	24.19	24.28	23.13	23.81	10812200
2000-06-22	23.53	23.75	23.06	23.50	7421200
2000-06-23	24.25	24.28	23.63	23.69	9036400
2000-06-26	24.16	24.38	23.59	23.97	7527200
2000-06-27	23.56	23.88	23.00	23.50	14991000
2000-06-28	23.53	23.56	22.63	22.71	11504200
2000-06-29	22.69	23.13	22.56	22.72	7949600
2000-06-30	22.59	22.69	21.49	21.50	14691000
2000-07-03	21.88	22.63	21.81	22.50	5997800
2000-07-05	22.53	23.13	22.53	22.66	8936800
2000-07-06	23.03	23.09	22.38	22.91	7997600
2000-07-07	23.22	23.84	23.06	23.72	9502000
2000-07-10	23.88	24.00	23.66	23.72	6457600
2000-07-11	23.72	23.84	23.38	23.47	7978000
2000-07-12	23.75	23.94	23.34	23.50	7483800
2000-07-13	23.50	23.56	22.91	23.09	8234200
2000-07-14	23.22	23.91	23.16	23.75	10231200
2000-07-17	23.81	24.28	23.38	23.44	12662000
2000-07-18	23.63	23.66	22.97	23.13	10538600
2000-07-19	23.28	23.28	22.88	23.09	8372400
2000-07-20	23.06	24.25	23.06	24.19	13491800
2000-07-21	24.19	24.56	23.72	24.38	9566600
2000-07-24	23.56	24.16	23.34	23.72	6708400
2000-07-25	24.00	24.22	23.84	24.13	6160000
2000-07-26	24.00	24.03	23.31	23.53	11561800
2000-07-27	23.53	23.84	23.00	23.38	7476600
2000-07-28	23.56	23.59	22.91	23.25	8515000
2000-07-31	23.22	23.72	23.03	23.69	10973000
2000-08-01	23.84	24.06	23.50	23.84	7565600
2000-08-02	23.84	24.25	23.56	23.59	10312800
2000-08-03	23.41	24.66	23.34	24.53	12763800
2000-08-04	25.25	26.34	25.03	26.25	20500400
2000-08-07	26.28	26.41	25.78	26.19	9230000
2000-08-08	26.03	26.25	25.81	25.97	8192800
2000-08-09	25.97	26.88	25.38	26.53	10528400
2000-08-10	26.59	27.28	26.38	26.72	8443000
2000-08-11	26.69	27.16	26.50	27.03	6491000
2000-08-14	26.75	27.50	26.50	27.50	7390200
2000-08-15	27.41	27.44	27.09	27.16	9677200
2000-08-16	27.19	27.34	26.50	26.75	6123800
2000-08-17	26.78	27.09	26.69	26.78	6548400
2000-08-18	26.66	27.00	26.66	26.88	6788200
2000-08-21	26.88	27.28	26.63	26.94	7316600
2000-08-22	26.94	27.47	26.75	27.22	7884400
2000-08-23	27.22	27.44	26.69	27.03	6054200
2000-08-24	26.88	26.97	26.13	26.25	8393000
2000-08-25	26.25	26.56	25.78	25.88	7425600
2000-08-28	25.84	26.44	25.69	25.84	7660200
2000-08-29	25.94	25.94	25.09	25.44	9275200
2000-08-30	25.19	25.94	25.13	25.44	8192000
2000-08-31	25.50	26.88	25.44	26.79	11308400
2000-09-01	26.78	26.88	26.13	26.25	7202800
2000-09-05	26.06	26.84	26.00	26.75	7996800
2000-09-06	26.59	27.47	26.59	26.81	8794000
2000-09-07	27.06	27.41	26.88	27.19	5809800
2000-09-08	27.06	28.00	27.06	27.97	9423200
2000-09-11	28.00	28.72	27.97	28.28	10691000
2000-09-12	28.75	28.78	28.22	28.50	8562000
2000-09-13	28.50	28.81	28.28	28.41	7472200
2000-09-14	28.28	28.69	27.81	28.16	7393000
2000-09-15	28.13	28.25	27.34	27.44	11681200
2000-09-18	27.59	27.59	26.75	26.84	8866200
2000-09-19	26.81	27.53	26.69	27.44	7564000
2000-09-20	27.41	27.44	26.63	26.91	7440400
2000-09-21	26.94	27.09	26.13	26.50	8906400
2000-09-22	26.34	27.50	26.16	27.50	11423600
2000-09-25	27.59	28.09	27.38	27.50	8120600
2000-09-26	27.38	27.72	26.84	26.91	9646800
2000-09-27	26.94	27.06	25.94	26.34	10652000
2000-09-28	26.56	27.19	26.09	27.00	8149800
2000-09-29	26.63	26.91	26.00	26.19	9287600
2000-10-02	26.31	26.56	25.91	26.53	6038600
2000-10-03	26.69	27.25	26.41	27.09	9244800
2000-10-04	27.16	27.38	26.09	26.38	8719800
2000-10-05	26.38	26.97	26.34	26.94	7255200
2000-10-06	27.06	27.06	25.75	25.81	8869400
2000-10-09	26.00	26.06	25.09	25.28	6151600
2000-10-10	25.31	25.38	23.97	24.34	12609000
2000-10-11	24.34	24.38	22.75	23.53	17528800
2000-10-12	23.63	23.75	22.03	22.28	13461200
2000-10-13	22.69	23.88	22.59	23.28	9950600
2000-10-16	23.00	23.03	22.28	22.59	16535600
2000-10-17	22.56	22.56	21.19	21.38	16354400
2000-10-18	20.75	21.69	20.13	21.09	17018400
2000-10-19	21.44	22.47	21.41	22.03	11030400
2000-10-20	22.06	22.34	21.75	21.88	8862200
2000-10-23	21.78	21.97	21.34	21.88	7581000
2000-10-24	21.91	22.69	21.72	22.25	8341200
2000-10-25	22.28	22.84	21.91	22.03	9571400
2000-10-26	22.09	22.41	21.13	21.69	12509800
2000-10-27	22.00	22.47	21.59	22.47	9987000
2000-10-30	22.31	23.69	22.31	23.50	13372000
2000-10-31	23.50	24.09	23.19	24.03	11475600
2000-11-01	23.78	24.28	23.63	24.19	8454800
2000-11-02	24.22	25.09	24.22	24.63	10339200
2000-11-03	24.44	24.59	24.31	24.34	7605800
2000-11-06	24.47	25.56	24.47	25.53	12686400
2000-11-07	25.31	25.69	25.25	25.34	8151400
2000-11-08	25.25	25.25	24.28	24.38	11550000
2000-11-09	24.38	24.91	24.22	24.88	9283400
2000-11-10	24.75	25.13	24.19	24.19	8596000
2000-11-13	23.78	24.34	23.44	23.72	10939600
2000-11-14	24.06	24.31	22.53	22.94	18229200
2000-11-15	21.69	22.00	20.66	21.00	40690400
2000-11-16	20.88	21.47	20.84	20.94	17389000
2000-11-17	20.91	21.25	20.06	20.16	15500000
2000-11-20	20.00	20.25	19.00	19.66	18536400
2000-11-21	19.59	19.94	19.16	19.81	15794000
2000-11-22	19.38	19.66	19.09	19.28	12469200
2000-11-24	19.47	19.72	19.38	19.66	6632400
2000-11-27	19.88	19.97	19.69	19.84	9984800
2000-11-28	19.63	20.44	19.63	20.25	11102400
2000-11-29	20.03	20.59	20.00	20.34	12576800
2000-11-30	20.22	20.69	19.63	19.97	14783600
2000-12-01	20.00	20.31	19.63	19.88	10962000
2000-12-04	19.63	19.97	19.41	19.50	10072000
2000-12-05	19.50	20.81	19.25	20.59	18256800
2000-12-06	20.50	21.09	18.16	19.00	34591800
2000-12-07	19.25	19.56	19.03	19.50	22555000
2000-12-08	19.81	20.66	19.78	20.44	15146600
2000-12-11	20.44	21.78	20.41	21.72	18441800
2000-12-12	21.38	21.75	21.13	21.72	12758600
2000-12-13	21.72	21.94	21.31	21.47	14410800
2000-12-14	20.97	21.19	20.66	21.16	11441200
2000-12-15	20.69	21.22	20.69	20.91	15267800
2000-12-18	21.34	21.91	21.28	21.75	13112200
2000-12-19	21.88	22.97	21.72	22.13	22175800
2000-12-20	22.00	22.16	21.16	21.38	17412600
2000-12-21	21.69	22.94	21.47	22.91	15748800
2000-12-22	23.13	23.44	22.91	23.06	9425200
2000-12-26	23.00	23.38	22.50	23.16	7184000
2000-12-27	23.28	23.41	23.06	23.41	7222200
2000-12-28	23.13	23.63	23.13	23.41	7008800
2000-12-29	23.44	23.44	22.75	22.94	7570800
2001-01-02	22.66	23.38	22.50	23.38	7021200
2001-01-03	23.22	25.00	22.88	24.97	20566800
2001-01-04	24.91	25.84	24.69	25.75	22259200
2001-01-05	23.81	25.00	23.41	24.00	30578400
2001-01-08	23.56	24.44	23.16	24.13	11865600
2001-01-09	24.00	24.38	23.31	23.50	11454600
2001-01-10	23.38	24.38	23.28	24.28	14501000
2001-01-11	24.34	24.78	24.06	24.72	14693200
2001-01-12	24.72	24.72	24.06	24.53	8350600
2001-01-16	24.13	25.66	23.81	25.47	21287800
2001-01-17	25.47	25.47	24.66	24.78	16560800
2001-01-18	24.75	24.81	24.13	24.47	11780000
2001-01-19	24.75	24.97	24.16	24.59	11225800
2001-01-22	24.88	25.44	24.63	25.19	8684000
2001-01-23	24.88	25.34	24.78	25.19	8757400
2001-01-24	25.00	25.66	24.69	25.53	11042200
2001-01-25	25.56	26.19	25.16	25.75	8711400
2001-01-26	25.63	26.91	25.56	26.59	11745400
2001-01-29	27.01	27.21	26.35	27.01	13714000
2001-01-30	27.10	27.97	26.75	27.74	15187000
2001-01-31	27.65	27.97	26.91	26.91	15905800
2001-02-01	26.95	27.44	26.05	26.64	12553800
2001-02-02	26.80	27.48	26.71	26.80	9311200
2001-02-05	26.80	27.12	26.45	26.63	9242400
2001-02-06	26.00	26.32	25.23	25.48	13367200
2001-02-07	25.48	25.52	24.43	24.75	14626600
2001-02-08	25.00	25.00	24.28	24.38	11619600
2001-02-09	24.55	24.93	24.38	24.75	10775800
2001-02-12	24.88	25.16	24.85	25.03	8587800
2001-02-13	25.28	25.75	25.07	25.12	9626000
2001-02-14	25.13	25.58	25.11	25.40	8626000
2001-02-15	25.45	25.92	25.18	25.45	10574800
2001-02-16	25.57	25.96	25.33	25.70	8758000
2001-02-20	25.55	25.62	24.45	24.56	11386600
2001-02-21	24.50	24.93	23.85	23.88	13770400
2001-02-22	23.63	24.14	22.83	24.13	14869600
2001-02-23	23.93	24.98	23.53	24.57	9874800
2001-02-26	24.57	25.75	24.00	25.49	12056400
2001-02-27	25.49	26.16	24.97	25.72	12820200
2001-02-28	25.63	25.65	24.38	25.35	12699600
2001-03-01	24.43	24.85	23.78	24.67	13457400
2001-03-02	24.20	25.24	24.18	24.53	11280400
2001-03-05	24.53	24.85	24.22	24.54	8531400
2001-03-06	25.10	25.48	24.83	25.13	8971800
2001-03-07	25.23	26.38	25.14	26.38	11277000
2001-03-08	26.38	26.93	26.38	26.86	13711800
2001-03-09	26.60	26.63	26.08	26.25	8953400
2001-03-12	26.00	26.32	25.58	25.81	14741800
2001-03-13	26.40	27.13	26.10	27.13	16513600
2001-03-14	26.10	26.41	25.43	25.88	25571400
2001-03-15	26.05	26.44	25.95	26.13	12948800
2001-03-16	26.00	26.49	25.60	25.70	18050000
2001-03-19	25.58	26.70	25.43	26.49	10553800
2001-03-20	26.94	27.15	25.55	25.65	17218600
2001-03-21	25.90	26.50	25.26	25.48	16723400
2001-03-22	25.30	25.45	23.97	24.84	20123800
2001-03-23	25.05	26.39	24.98	26.39	15785400
2001-03-26	26.58	26.85	25.79	26.25	11939200
2001-03-27	25.88	27.34	25.60	27.24	19161000
2001-03-28	26.91	27.30	26.58	27.21	13029000
2001-03-29	26.78	27.05	26.38	26.58	11123800
2001-03-30	26.78	27.38	26.59	27.38	12760800
2001-04-02	27.23	27.62	26.64	27.01	16126800
2001-04-03	26.95	26.95	25.81	26.13	14116800
2001-04-04	25.93	26.13	25.03	25.16	18445800
2001-04-05	25.80	26.28	25.65	25.93	11382400
2001-04-06	25.93	26.25	24.33	24.80	26638400
2001-04-09	25.18	25.78	25.03	25.30	9621200
2001-04-10	25.80	26.60	25.77	25.96	12583200
2001-04-11	26.95	27.09	26.14	26.28	11780000
2001-04-12	26.28	26.73	26.17	26.48	6576000
2001-04-16	26.53	27.13	26.10	26.23	15241400
2001-04-17	26.28	26.43	25.91	26.00	11540000
2001-04-18	26.13	27.75	26.03	27.59	23188400
2001-04-19	27.45	28.75	27.39	28.20	18648000
2001-04-20	28.20	28.20	27.50	27.51	13803200
2001-04-23	27.51	27.68	27.21	27.47	11155800
2001-04-24	27.60	27.82	27.23	27.25	8100800
2001-04-25	27.25	27.53	26.88	27.45	7681000
2001-04-26	27.53	27.80	27.21	27.56	8984800
2001-04-27	27.85	28.50	27.72	28.46	8606600
2001-04-30	28.55	28.70	27.75	28.00	10037000
2001-05-01	27.88	28.25	27.57	28.23	10729200
2001-05-02	28.25	28.40	27.93	28.06	9048400
2001-05-03	28.06	28.09	27.58	27.98	9332600
2001-05-04	27.75	28.37	27.59	28.19	8610800
2001-05-07	28.13	28.13	27.81	28.12	6231000
2001-05-08	28.18	28.18	27.78	27.86	5066600
2001-05-09	27.78	27.87	27.45	27.69	9901400
2001-05-10	28.00	28.02	27.80	27.89	6182000
2001-05-11	27.83	27.96	26.73	26.76	14266200
2001-05-14	26.95	27.20	26.82	27.20	9414800
2001-05-15	27.33	27.65	27.24	27.53	11294000
2001-05-16	27.43	28.30	27.30	28.28	10060200
2001-05-17	28.10	28.62	27.95	28.30	14768600
2001-05-18	28.19	28.58	28.19	28.50	8775400
2001-05-21	28.23	28.39	28.00	28.25	8715400
2001-05-22	28.20	29.39	28.20	29.32	15513000
2001-05-23	29.03	29.66	28.99	29.31	13571400
2001-05-24	29.50	30.00	29.41	30.00	12146400
2001-05-25	30.00	30.00	29.28	29.36	9941600
2001-05-29	29.50	29.87	29.48	29.80	9957200
2001-05-30	29.53	29.93	29.14	29.39	11551000
2001-05-31	29.52	29.73	29.18	29.63	12036400
2001-06-01	29.75	29.75	29.00	29.05	11831400
2001-06-04	29.50	29.53	29.14	29.32	9570200
2001-06-05	29.50	30.10	29.40	29.98	14663000
2001-06-06	29.55	29.94	29.28	29.85	11213600
2001-06-07	29.45	29.93	29.04	29.80	11580200
2001-06-08	29.40	29.63	29.23	29.52	5187800
2001-06-11	29.38	29.70	29.23	29.37	5647000
2001-06-12	29.29	29.65	28.89	29.55	9361000
2001-06-13	29.48	29.95	29.43	29.55	8730000
2001-06-14	29.35	29.48	28.78	28.85	10238200
2001-06-15	28.58	29.29	28.57	29.01	19419000
2001-06-18	29.23	29.74	28.86	29.62	9121400
2001-06-19	29.90	29.99	29.37	29.86	11606600
2001-06-20	29.65	30.58	29.65	30.07	16970200
2001-06-21	30.10	30.75	30.10	30.69	17187800
2001-06-22	30.82	31.09	30.46	30.97	14944000
2001-06-25	30.97	31.00	30.39	30.60	9602200
2001-06-26	30.10	30.35	29.82	30.20	11698600
2001-06-27	30.23	30.58	30.04	30.16	10013400
2001-06-28	30.15	30.61	29.95	29.99	10041400
2001-06-29	30.03	30.10	29.53	30.02	13302000
2001-07-02	30.02	30.32	29.85	30.25	7821200
2001-07-03	30.18	30.25	29.92	30.25	4774400
2001-07-05	30.13	30.35	30.05	30.14	4312400
2001-07-06	30.15	30.15	29.00	29.18	8881800
2001-07-09	29.23	29.55	29.13	29.46	6830200
2001-07-10	29.43	29.43	28.43	28.49	11411200
2001-07-11	28.26	28.71	27.60	28.68	13696200
2001-07-12	28.93	29.79	28.78	29.72	11812200
2001-07-13	29.72	30.26	29.55	30.13	9301600
2001-07-16	30.75	31.25	30.63	30.69	19454800
2001-07-17	31.00	32.17	30.92	31.85	23559800
2001-07-18	31.63	32.15	31.53	32.04	24389000
2001-07-19	32.25	32.35	31.43	31.75	15832600
2001-07-20	31.59	31.60	31.14	31.43	9335200
2001-07-23	31.58	31.69	31.16	31.18	5177800
2001-07-24	31.30	31.44	30.85	31.01	9385800
2001-07-25	31.15	31.27	30.75	31.20	11382600
2001-07-26	31.25	31.65	31.16	31.56	7400400
2001-07-27	31.56	32.00	31.56	31.75	5730200
2001-07-30	31.60	31.82	31.50	31.78	4768800
2001-07-31	31.78	31.96	31.67	31.81	7290000
2001-08-01	31.87	31.87	31.33	31.50	6042800
2001-08-02	31.65	31.82	31.50	31.73	7742400
2001-08-03	31.73	31.75	31.35	31.68	6278800
2001-08-06	31.73	31.84	31.32	31.39	6109000
2001-08-07	31.40	31.64	31.31	31.53	5450600
2001-08-08	31.45	31.90	31.29	31.41	7435800
2001-08-09	31.55	31.70	31.39	31.65	8195400
2001-08-10	31.70	31.70	31.29	31.45	8591800
2001-08-13	31.35	31.68	31.25	31.65	6421400
2001-08-14	31.75	31.82	31.25	31.28	7272600
2001-08-15	31.25	31.65	31.25	31.25	8329200
2001-08-16	31.30	31.75	31.13	31.69	9298400
2001-08-17	31.68	31.80	31.31	31.35	10905600
2001-08-20	31.43	31.84	31.43	31.79	7904800
2001-08-21	31.87	32.50	31.75	31.76	18047800
2001-08-22	32.05	32.35	31.48	32.33	11869800
2001-08-23	32.33	32.77	32.16	32.50	10438600
2001-08-24	32.41	32.49	31.56	31.62	12021400
2001-08-27	31.68	31.75	31.36	31.38	7536000
2001-08-28	31.38	31.48	30.93	30.93	9047400
2001-08-29	30.90	30.98	30.03	30.03	12449600
2001-08-30	29.95	30.48	29.88	30.12	13391200
2001-08-31	30.30	31.08	30.18	30.75	8776800
2001-09-04	30.38	31.40	30.27	30.96	13949200
2001-09-05	30.63	31.05	30.44	30.65	15066600
2001-09-06	30.45	30.58	29.38	29.89	17680400
2001-09-07	29.28	29.81	28.94	29.30	16347200
2001-09-10	29.08	29.33	28.66	28.83	16255600
2001-09-17	27.00	28.05	26.98	27.18	30120400
2001-09-18	27.18	27.58	26.86	27.54	17734400
2001-09-19	27.59	28.35	27.10	27.50	28698800
2001-09-20	27.50	27.58	26.50	26.82	21862400
2001-09-21	25.13	26.63	25.13	25.50	27687200
2001-09-24	26.44	27.24	26.21	26.68	17264800
2001-09-25	26.70	27.81	26.65	27.55	14381000
2001-09-26	27.93	27.98	27.25	27.53	11122400
2001-09-27	27.80	28.59	27.40	28.44	13723800
2001-09-28	28.88	29.30	28.74	29.20	17620400
2001-10-01	29.23	29.57	28.95	29.48	10449000
2001-10-02	29.48	29.80	29.03	29.74	13301000
2001-10-03	29.48	30.15	29.40	30.00	16663200
2001-10-04	30.00	30.12	29.20	29.45	16576400
2001-10-05	29.45	29.55	27.88	28.07	20000400
2001-10-08	28.07	28.07	26.93	27.13	15811200
2001-10-09	27.33	27.34	26.08	26.08	20811200
2001-10-10	26.30	27.83	26.21	27.40	15884600
2001-10-11	27.40	27.75	27.05	27.30	16259000
2001-10-12	27.08	27.08	26.05	26.51	14523600
2001-10-15	26.95	27.80	26.25	27.78	22450200
2001-10-16	28.23	29.20	28.17	28.86	20734800
2001-10-17	29.23	29.38	28.38	28.55	15595400
2001-10-18	28.56	28.87	28.38	28.50	9835400
2001-10-19	28.48	28.74	27.65	28.52	11661200
2001-10-22	28.52	29.53	28.52	29.21	11244400
2001-10-23	29.40	29.95	29.36	29.46	13118400
2001-10-24	29.75	30.01	29.64	29.98	11386800
2001-10-25	29.58	30.60	29.44	30.40	13377200
2001-10-26	30.33	30.68	30.21	30.33	9899200
2001-10-29	30.25	30.28	29.58	29.75	11741800
2001-10-30	29.25	29.95	29.01	29.50	11570800
2001-10-31	29.98	30.13	29.36	29.50	9537200
2001-11-01	29.60	30.25	29.18	29.98	11846400
2001-11-02	29.95	30.61	29.84	30.44	9253200
2001-11-05	30.68	31.09	30.40	30.52	9230200
2001-11-06	30.52	31.06	30.50	31.06	9783600
2001-11-07	31.00	31.64	30.96	31.38	9948000
2001-11-08	31.38	32.05	31.37	31.55	10949200
2001-11-09	31.40	31.77	31.23	31.53	8452400
2001-11-12	31.40	31.62	30.85	31.51	9694400
2001-11-13	31.68	32.03	31.65	31.73	8431800
2001-11-14	32.00	32.05	31.50	31.75	7892600
2001-11-15	31.60	31.92	31.49	31.62	9757600
2001-11-16	31.51	31.51	31.06	31.27	10821400
2001-11-19	31.39	32.00	31.38	31.98	8564200
2001-11-20	31.68	31.88	31.54	31.76	7294000
2001-11-21	31.73	32.24	31.68	31.79	8722800
2001-11-23	31.85	32.50	31.82	32.50	4089600
2001-11-26	32.25	32.50	32.20	32.47	7157600
2001-11-27	32.05	32.19	31.52	31.74	13207400
2001-11-28	31.65	31.95	30.86	30.86	15635600
2001-11-29	31.15	31.99	31.13	31.80	15955400
2001-11-30	31.05	31.32	30.65	30.69	17048800
2001-12-03	30.50	30.89	30.25	30.72	10781000
2001-12-04	30.65	31.20	30.20	31.17	8414200
2001-12-05	31.45	31.51	31.05	31.05	9795200
2001-12-06	31.18	31.61	31.00	31.50	9255400
2001-12-07	31.48	31.68	31.23	31.59	6423800
2001-12-10	31.35	31.59	30.71	30.86	7960000
2001-12-11	30.78	31.53	30.55	31.23	9805200
2001-12-12	31.10	31.44	31.01	31.44	7157200
2001-12-13	31.09	31.22	30.73	30.82	10265200
2001-12-14	30.53	30.95	30.50	30.71	9289000
2001-12-17	30.80	31.63	30.53	31.63	11429000
2001-12-18	31.59	31.83	31.37	31.54	8762400
2001-12-19	31.43	32.08	31.31	31.76	8569600
2001-12-20	31.74	31.98	31.51	31.55	9630400
2001-12-21	31.53	31.60	30.80	30.80	15204200
2001-12-24	31.13	31.20	30.89	30.90	3354400
2001-12-26	31.03	31.56	30.98	31.18	4360600
2001-12-27	31.20	31.75	31.20	31.48	6295600
2001-12-28	31.60	32.06	31.50	31.77	7869400
2001-12-31	31.88	31.88	31.41	31.48	5397400
2002-01-02	31.16	31.55	31.06	31.48	8669200
2002-01-03	31.48	31.95	31.38	31.45	8237600
2002-01-04	31.56	32.08	31.51	31.94	10598600
2002-01-07	31.20	31.69	31.20	31.56	10852200
2002-01-08	31.35	31.45	30.88	31.05	11914200
2002-01-09	31.13	31.50	30.83	30.98	8524200
2002-01-10	31.10	31.34	30.90	31.00	10527400
2002-01-11	31.13	31.14	30.45	30.45	9616400
2002-01-14	30.45	30.57	30.20	30.36	9339200
2002-01-15	30.40	30.93	30.29	30.73	12358800
2002-01-16	30.30	30.91	30.08	30.40	10224600
2002-01-17	30.53	30.75	30.50	30.56	8927400
2002-01-18	30.40	30.67	30.26	30.40	8546200
2002-01-22	30.75	31.36	30.50	31.34	16068400
2002-01-23	31.34	31.55	30.95	31.43	10192400
2002-01-24	31.78	32.00	31.56	32.00	14674400
2002-01-25	31.71	32.07	31.43	31.68	11100400
2002-01-28	31.63	31.99	31.52	31.82	9068000
2002-01-29	31.87	32.17	29.54	29.60	28117000
2002-01-30	30.03	30.97	29.95	30.83	27774800
2002-01-31	31.04	31.60	30.77	31.52	15095000
2002-02-01	31.28	31.45	30.50	30.68	14908000
2002-02-04	30.48	30.53	29.65	29.70	14934600
2002-02-05	29.40	29.75	28.96	29.45	17548000
2002-02-06	29.35	29.58	28.76	29.43	13978000
2002-02-07	29.43	30.30	29.36	29.48	13316800
2002-02-08	29.78	30.34	29.73	30.30	11691800
2002-02-11	30.28	30.72	30.00	30.63	10368000
2002-02-12	30.41	30.88	30.41	30.53	12272000
2002-02-13	30.70	31.37	30.56	31.06	12995800
2002-02-14	31.00	31.43	30.65	31.03	13994000
2002-02-15	30.75	30.90	30.40	30.40	15111200
2002-02-19	30.00	30.25	29.62	29.78	13777200
2002-02-20	29.90	30.63	29.68	30.59	14379400
2002-02-21	30.71	31.08	30.48	30.56	11352800
2002-02-22	30.56	30.90	30.02	30.66	11517200
2002-02-25	30.73	31.74	30.73	31.63	13312200
2002-02-26	31.63	32.04	31.35	31.82	13417800
2002-02-27	31.81	32.23	31.45	31.78	14275400
2002-02-28	31.92	32.37	31.81	31.98	13040600
2002-03-01	32.03	32.43	32.03	32.40	12071000
2002-03-04	32.50	33.38	32.49	33.20	26654800
2002-03-05	33.00	33.35	32.41	32.53	18157800
2002-03-06	32.70	33.60	32.61	33.35	14116400
2002-03-07	33.70	33.98	33.45	33.49	15431600
2002-03-08	33.95	34.15	33.75	33.92	13213600
2002-03-11	33.56	34.23	33.56	33.88	13500800
2002-03-12	33.38	34.13	33.38	34.00	12975000
2002-03-13	33.78	34.23	33.54	33.78	9238600
2002-03-14	33.68	33.95	33.40	33.50	8650600
2002-03-15	33.88	34.68	33.73	34.59	19066600
2002-03-18	34.31	34.68	34.25	34.41	10802400
2002-03-19	34.51	34.74	34.30	34.43	10798800
2002-03-20	33.98	34.30	33.88	33.92	7225200
2002-03-21	33.88	34.14	33.64	34.00	6761600
2002-03-22	34.01	34.73	33.88	34.33	9226600
2002-03-25	34.58	34.58	34.05	34.08	6856400
2002-03-26	34.03	34.71	34.03	34.56	9005600
2002-03-27	34.15	34.69	34.15	34.40	11604600
2002-03-28	34.28	34.81	33.91	34.01	8347400
2002-04-01	33.53	34.16	33.43	34.08	10230800
2002-04-02	33.75	34.38	33.71	34.38	8533400
2002-04-03	34.35	34.50	34.03	34.13	9998200
2002-04-04	33.93	34.49	33.92	34.35	8415000
2002-04-05	34.35	34.85	34.35	34.46	8954600
2002-04-08	33.90	34.90	33.90	34.74	10931400
2002-04-09	34.74	34.98	34.68	34.85	8511200
2002-04-10	34.78	35.05	34.68	34.97	15897200
2002-04-11	34.90	34.97	34.03	34.30	12846800
2002-04-12	34.58	35.03	34.46	35.03	12408800
2002-04-15	35.03	35.25	34.28	34.60	15707600
2002-04-16	34.95	35.46	34.89	35.36	15885400
2002-04-17	35.26	35.60	35.05	35.40	14004600
2002-04-18	35.13	35.48	34.79	35.31	11307200
2002-04-19	35.50	35.98	35.37	35.81	12846200
2002-04-22	35.60	36.10	35.45	35.53	13940600
2002-04-23	35.50	36.19	35.40	36.00	13752200
2002-04-24	35.93	36.25	35.75	35.75	11599600
2002-04-25	35.58	35.78	35.29	35.42	13122400
2002-04-26	35.60	36.06	35.33	35.89	16733400
2002-04-29	35.75	36.15	35.55	35.64	10507600
2002-04-30	35.63	36.50	35.63	36.24	11827800
2002-05-01	36.02	36.44	35.76	36.12	11877000
2002-05-02	36.03	36.78	36.02	36.78	12411600
2002-05-03	36.58	37.00	36.53	36.84	9504800
2002-05-06	36.83	37.20	36.10	36.24	11719600
2002-05-07	36.59	36.94	36.39	36.48	13897200
2002-05-08	37.21	37.29	36.89	37.00	14052400
2002-05-09	36.80	37.48	36.73	37.21	12211400
2002-05-10	37.25	37.42	36.89	36.93	10408800
2002-05-13	36.93	37.50	36.93	37.50	11854800
2002-05-14	37.64	37.98	37.58	37.94	13379800
2002-05-15	37.58	38.25	37.58	37.96	11209200
2002-05-16	37.90	38.49	37.90	38.11	9952600
2002-05-17	38.43	38.50	38.23	38.45	12060600
2002-05-20	38.30	38.36	37.85	37.90	7851600
2002-05-21	38.01	38.18	37.47	37.50	12468400
2002-05-22	37.50	37.85	37.24	37.72	9651800
2002-05-23	37.95	38.36	37.90	38.33	9762800
2002-05-24	38.23	38.55	38.05	38.07	9245000
2002-05-28	38.07	38.15	37.80	37.86	8244800
2002-05-29	37.78	38.35	37.76	38.14	7656000
2002-05-30	37.79	38.28	37.76	37.96	8542200
2002-05-31	38.06	38.41	37.91	37.91	8579000
2002-06-03	37.89	38.13	37.19	37.23	11843200
2002-06-04	37.13	37.37	36.90	37.20	12731600
2002-06-05	37.05	37.30	36.55	36.61	11502200
2002-06-06	36.61	36.63	34.75	34.88	21196000
2002-06-07	34.40	35.68	34.38	35.49	21196000
2002-06-10	35.50	35.89	35.50	35.57	11071800
2002-06-11	35.75	36.20	35.33	35.36	10921000
2002-06-12	35.28	35.84	35.13	35.58	13975400
2002-06-13	35.60	35.73	34.80	34.80	10077200
2002-06-14	34.35	35.77	34.25	35.55	18796200
2002-06-17	35.55	36.84	35.55	36.68	11954800
2002-06-18	36.60	37.07	36.40	37.00	10561800
2002-06-19	36.68	37.22	36.58	36.88	11045000
2002-06-20	36.75	36.83	35.88	36.05	13195000
2002-06-21	35.65	36.20	35.13	35.13	20842200
2002-06-24	35.00	35.68	34.70	35.18	14473000
2002-06-25	35.40	35.97	34.98	35.02	11919400
2002-06-26	34.05	34.48	33.41	33.73	22387200
2002-06-27	34.14	34.39	33.85	34.30	15906000
2002-06-28	34.40	35.25	34.35	35.18	14093000
2002-07-01	35.18	35.61	34.63	34.63	12482600
2002-07-02	34.63	35.21	34.30	34.75	13165000
2002-07-03	34.63	34.94	34.06	34.40	11107400
2002-07-05	35.00	35.45	34.90	35.41	7266800
2002-07-08	35.41	36.23	35.38	35.97	10838800
2002-07-09	36.14	36.35	35.02	35.12	14075400
2002-07-10	35.28	35.34	33.88	34.05	16285600
2002-07-11	33.83	34.88	33.65	34.58	15699600
2002-07-12	34.58	34.84	34.06	34.31	13371800
2002-07-15	33.55	34.00	32.38	33.90	22688200
2002-07-16	33.53	33.94	32.92	33.15	14742200
2002-07-17	33.63	33.86	32.20	32.50	15897000
2002-07-18	32.45	32.70	31.06	31.31	14895000
2002-07-19	31.18	31.31	30.53	30.76	16266800
2002-07-22	30.56	31.23	29.75	30.14	20690000
2002-07-23	30.25	30.60	28.65	28.95	30282400
2002-07-24	28.80	29.75	27.56	29.50	35287800
2002-07-25	29.20	30.50	29.00	29.98	24442600
2002-07-26	30.00	30.90	29.90	30.83	13935400
2002-07-29	31.60	32.25	30.94	32.15	15390800
2002-07-30	31.78	32.57	31.40	32.14	14503200
2002-07-31	32.30	33.25	32.14	33.25	17595800
2002-08-01	33.13	33.14	32.23	32.40	14379600
2002-08-02	32.28	32.37	31.34	31.76	13137200
2002-08-05	31.76	31.88	30.90	31.03	14106800
2002-08-06	31.63	32.77	31.58	31.87	12956800
2002-08-07	32.43	32.63	31.98	32.63	13150400
2002-08-08	32.87	34.35	32.83	34.20	16347800
2002-08-09	34.13	34.70	33.57	34.41	11041200
2002-08-12	33.93	34.44	33.45	34.23	9509400
2002-08-13	34.23	35.00	33.66	33.68	13428400
2002-08-14	33.68	34.65	33.25	34.50	15394400
2002-08-15	34.70	35.09	34.57	34.70	14115400
2002-08-16	34.48	34.78	34.30	34.36	10693800
2002-08-19	34.36	35.14	34.36	35.05	10599200
2002-08-20	34.75	34.90	34.31	34.51	9451800
2002-08-21	34.60	34.96	34.06	34.77	8370000
2002-08-22	34.61	35.30	34.56	35.18	9600400
2002-08-23	34.99	35.17	34.40	34.70	8659400
2002-08-26	35.13	35.75	34.63	35.50	11739000
2002-08-27	35.70	36.05	35.56	35.70	11534200
2002-08-28	35.36	35.59	34.75	35.01	9822600
2002-08-29	34.53	35.49	34.30	35.18	8516400
2002-08-30	35.08	35.55	34.91	35.04	8745600
2002-09-03	34.35	34.55	33.38	33.57	13533600
2002-09-04	33.48	33.93	33.31	33.69	11440200
2002-09-05	33.20	33.69	32.75	33.66	11224600
2002-09-06	34.03	34.78	33.97	34.65	12251800
2002-09-09	34.38	34.78	33.88	34.63	11795000
2002-09-10	34.63	34.68	33.92	34.27	9022400
2002-09-11	34.89	34.93	34.15	34.37	6122000
2002-09-12	34.31	34.32	33.56	33.67	8555000
2002-09-13	33.60	34.25	33.39	34.15	9796800
2002-09-16	34.00	34.49	33.75	34.49	8329200
2002-09-17	34.92	35.00	33.93	34.03	11468400
2002-09-18	33.15	33.57	32.88	33.15	18397000
2002-09-19	32.45	32.58	31.57	31.68	16487400
2002-09-20	31.69	31.83	31.14	31.55	24144600
2002-09-23	31.34	32.16	30.70	31.93	12708800
2002-09-24	31.78	32.40	30.96	31.00	15573400
2002-09-25	31.55	32.15	30.80	31.75	13811400
2002-09-26	32.25	33.07	32.00	32.96	13685600
2002-09-27	32.76	33.37	31.88	32.04	14120200
2002-09-30	32.04	32.45	31.00	31.90	16546400
2002-10-01	31.91	33.19	31.71	33.08	12892000
2002-10-02	32.55	33.18	31.88	32.10	15673000
2002-10-03	31.73	31.98	29.88	29.90	23276000
2002-10-04	29.95	30.64	28.44	29.00	21492200
2002-10-07	29.01	29.45	27.61	27.80	18664200
2002-10-08	28.23	29.23	27.90	28.60	23262400
2002-10-09	28.61	28.61	27.00	27.08	20963200
2002-10-10	27.08	28.65	26.98	28.33	16985600
2002-10-11	29.13	30.40	29.08	29.70	15836400
2002-10-14	29.71	30.58	29.35	30.36	11443600
2002-10-15	31.50	32.98	31.50	32.88	30901600
2002-10-16	32.55	33.50	32.55	33.43	20498400
2002-10-17	33.43	34.38	33.43	34.29	19231800
2002-10-18	34.30	34.98	34.03	34.66	16167800
2002-10-21	34.45	35.30	34.25	35.18	16888200
2002-10-22	34.70	35.08	34.53	34.83	14686200
2002-10-23	34.70	35.14	34.15	35.05	18444000
2002-10-24	35.17	35.35	34.09	34.24	13821400
2002-10-25	33.95	35.15	33.75	34.91	13621800
2002-10-28	35.40	35.50	34.60	34.75	13550000
2002-10-29	34.83	35.01	34.32	34.72	14682400
2002-10-30	34.93	35.50	34.84	35.23	12186000
2002-10-31	35.33	35.60	34.72	34.90	14313000
2002-11-01	34.60	35.39	34.53	35.13	10612600
2002-11-04	35.14	36.00	35.02	35.13	13113600
2002-11-05	35.00	35.67	34.95	35.51	9459600
2002-11-06	35.49	35.75	34.60	35.05	15957800
2002-11-07	35.05	35.05	33.54	33.72	14829000
2002-11-08	33.82	34.28	33.23	33.56	11900600
2002-11-11	33.53	33.79	33.30	33.38	7378000
2002-11-12	33.61	34.33	33.59	33.68	10981600
2002-11-13	33.55	34.25	33.13	33.66	12475400
2002-11-14	34.18	34.50	34.08	34.38	9758200
2002-11-15	34.38	34.51	34.00	34.40	10951400
2002-11-18	34.68	34.73	33.53	33.71	9449400
2002-11-19	33.71	34.49	33.30	34.11	12838200
2002-11-20	34.03	34.88	34.03	34.75	10154400
2002-11-21	34.76	35.88	34.76	35.71	15202000
2002-11-22	35.72	36.00	35.30	35.64	9998400
2002-11-25	35.64	36.00	35.35	35.60	9659200
2002-11-26	35.58	35.58	34.72	34.78	10350400
2002-11-27	35.08	35.65	34.91	35.50	8072600
2002-11-29	35.55	35.60	34.91	35.04	4974200
2002-12-02	35.05	35.65	34.38	34.56	15108600
2002-12-03	34.56	34.98	34.22	34.65	11371400
2002-12-04	34.23	34.88	34.15	34.43	12885800
2002-12-05	34.43	34.55	33.76	33.80	9349800
2002-12-06	33.58	34.55	33.55	34.12	12003200
2002-12-09	34.05	34.35	33.90	34.03	9576600
2002-12-10	34.03	34.69	33.96	34.69	8687800
2002-12-11	34.33	34.83	34.30	34.75	9990600
2002-12-12	34.95	35.03	34.56	34.77	8538400
2002-12-13	34.60	34.68	34.13	34.13	7195400
2002-12-16	34.28	35.35	34.21	35.14	10135000
2002-12-17	35.03	35.18	34.66	34.71	8419200
2002-12-18	34.13	34.53	33.95	34.24	11451200
2002-12-19	34.20	34.74	34.13	34.25	10848600
2002-12-20	34.69	35.15	34.59	35.15	13935800
2002-12-23	34.90	35.45	34.78	35.06	8917400
2002-12-24	35.06	35.12	34.84	34.88	2935800
2002-12-26	35.02	35.32	34.73	34.92	4670800
2002-12-27	34.92	35.10	34.45	34.59	6335000
2002-12-30	34.68	35.05	34.33	34.90	6909400
2002-12-31	34.90	35.00	34.32	34.79	7148400
2003-01-02	34.96	35.43	34.72	35.34	12584000
2003-01-03	35.05	35.28	34.77	35.12	7803400
2003-01-06	34.83	35.85	34.51	35.63	12500600
2003-01-07	35.63	35.93	35.42	35.68	9804800
2003-01-08	35.69	35.69	35.38	35.54	8487600
2003-01-09	35.70	36.04	35.70	36.00	8655400
2003-01-10	35.64	36.23	35.60	35.90	10312600
2003-01-13	36.03	36.25	35.80	36.19	9200200
2003-01-14	36.03	36.25	35.85	36.24	9981800
2003-01-15	36.24	36.25	35.44	35.73	12833200
2003-01-16	35.65	35.96	35.28	35.50	10803400
2003-01-17	35.24	35.78	35.18	35.74	10169000
2003-01-21	35.63	35.88	35.37	35.37	8987600
2003-01-22	35.37	35.74	35.12	35.45	13887400
2003-01-23	35.54	35.95	35.40	35.80	11231000
2003-01-24	35.80	35.80	34.78	34.81	12940400
2003-01-27	34.80	35.00	34.26	34.31	14438800
2003-01-28	34.32	34.67	34.25	34.55	8976000
2003-01-29	34.55	35.17	34.05	34.80	11114000
2003-01-30	34.60	35.00	34.28	34.36	10439200
2003-01-31	34.36	35.15	34.20	35.03	11305000
2003-02-03	35.03	35.24	34.82	35.02	8517400
2003-02-04	35.02	35.02	34.22	34.32	12388000
2003-02-05	34.50	35.08	34.14	34.25	13363200
2003-02-06	34.26	34.51	33.81	34.21	14258200
2003-02-07	34.22	34.59	33.82	33.97	9889600
2003-02-10	33.97	34.23	33.75	34.11	11253400
2003-02-11	34.11	34.59	33.72	33.87	11087000
2003-02-12	33.87	34.08	33.60	33.60	10268000
2003-02-13	33.70	34.00	33.28	33.80	11433200
2003-02-14	33.73	34.45	33.62	34.44	10414400
2003-02-18	34.44	35.03	34.44	34.91	9671800
2003-02-19	34.90	34.91	34.50	34.88	8897600
2003-02-20	34.88	34.92	34.61	34.73	8666000
2003-02-21	34.80	35.26	34.69	35.18	11533600
2003-02-24	35.00	35.18	34.33	34.34	11315600
2003-02-25	34.13	34.60	33.82	34.54	12131800
2003-02-26	34.54	34.54	34.03	34.17	13251600
2003-02-27	34.17	34.76	34.15	34.60	10065200
2003-02-28	34.63	35.05	34.45	34.62	12520400
2003-03-03	34.73	35.13	34.20	34.29	12544800
2003-03-04	34.34	34.75	34.02	34.03	9746800
2003-03-05	33.83	34.18	33.72	34.17	12694200
2003-03-06	34.17	34.25	33.67	34.08	10890600
2003-03-07	33.56	34.54	33.56	34.50	11318000
2003-03-10	34.13	34.22	33.30	33.42	12046800
2003-03-11	33.42	33.60	32.69	32.82	15528200
2003-03-12	32.73	32.93	32.13	32.92	17628800
2003-03-13	33.25	33.88	33.03	33.80	14148600
2003-03-14	33.93	34.23	33.60	33.66	12576000
2003-03-17	33.66	34.57	33.34	34.56	14287000
2003-03-18	34.57	34.65	33.92	34.17	12402200
2003-03-19	34.20	34.81	34.17	34.75	11742200
2003-03-20	34.75	34.98	33.98	34.76	12306000
2003-03-21	34.76	35.25	34.76	35.25	16477000
2003-03-24	34.63	34.85	34.34	34.40	11811400
2003-03-25	34.55	34.95	34.38	34.66	8564800
2003-03-26	34.72	34.74	34.20	34.28	10195200
2003-03-27	34.28	34.39	33.82	34.15	9681000
2003-03-28	34.15	34.47	33.86	34.29	9108200
2003-03-31	33.51	34.06	33.41	33.42	11451800
2003-04-01	33.73	34.00	33.60	34.00	13214600
2003-04-02	34.63	35.00	34.41	34.91	13986000
2003-04-03	35.00	35.10	34.55	34.60	10945200
2003-04-04	34.78	35.00	34.62	35.00	8445600
2003-04-07	35.35	35.75	34.72	34.72	15174400
2003-04-08	34.72	35.52	34.63	35.43	13142400
2003-04-09	35.02	35.66	35.02	35.08	13717600
2003-04-10	35.28	35.61	35.11	35.61	9260800
2003-04-11	35.29	36.00	35.29	35.67	11159600
2003-04-14	35.77	36.03	35.33	36.00	14626600
2003-04-15	36.00	36.48	35.50	36.34	13615800
2003-04-16	36.43	36.48	35.75	36.00	13037600
2003-04-17	36.00	36.45	35.95	36.44	9319200
2003-04-21	36.44	36.94	36.26	36.40	8177400
2003-04-22	36.26	37.20	36.19	37.12	13733200
2003-04-23	36.85	37.41	36.84	37.28	11959800
2003-04-24	36.79	37.28	36.58	36.78	11075400
2003-04-25	36.59	36.85	36.19	36.29	8547800
2003-04-28	36.33	37.10	36.30	36.84	8856000
2003-04-29	36.86	37.11	36.40	36.87	10198600
2003-04-30	36.82	37.23	36.66	37.03	11023600
2003-05-01	37.03	37.25	36.41	37.13	10601600
2003-05-02	37.03	37.50	36.99	37.46	11668000
2003-05-05	37.29	37.46	37.01	37.07	10577600
2003-05-06	37.08	37.44	36.93	37.21	10374400
2003-05-07	37.21	37.39	36.86	37.13	12018400
2003-05-08	36.90	37.24	36.76	36.85	9640200
2003-05-09	37.08	37.12	36.65	37.00	10074400
2003-05-12	36.92	37.36	36.76	37.26	8687200
2003-05-13	37.26	37.37	36.96	37.16	9294600
2003-05-14	37.25	37.28	36.85	36.97	7810200
2003-05-15	37.10	37.24	36.90	37.21	9063800
2003-05-16	36.92	37.25	36.90	37.08	10707600
2003-05-19	37.08	37.08	36.12	36.24	10856000
2003-05-20	36.33	36.56	36.02	36.26	9977600
2003-05-21	36.17	36.70	36.15	36.53	9787000
2003-05-22	36.50	36.83	36.41	36.56	9361200
2003-05-23	36.56	37.00	36.45	36.88	6137000
2003-05-27	36.63	37.50	36.52	37.50	12112200
2003-05-28	37.39	37.63	37.13	37.17	15869000
2003-05-29	37.00	37.44	36.68	36.79	10486400
2003-05-30	36.94	37.31	36.90	37.10	10914600
2003-06-02	37.35	37.65	37.01	37.07	13884000
2003-06-03	37.14	37.86	37.14	37.86	14217200
2003-06-04	37.55	38.40	37.55	38.33	15276200
2003-06-05	37.74	38.70	37.74	38.36	11684000
2003-06-06	38.63	39.00	38.31	38.46	11757400
2003-06-09	38.15	38.46	37.76	37.92	9071600
2003-06-10	37.92	38.55	37.80	38.55	8608600
2003-06-11	38.64	39.23	38.41	39.20	11708200
2003-06-12	39.20	39.28	38.95	39.22	8836800
2003-06-13	39.22	39.37	39.02	39.25	7655200
2003-06-16	39.32	39.95	39.32	39.95	11025600
2003-06-17	39.98	39.98	39.70	39.92	9175600
2003-06-18	39.92	40.00	39.60	39.87	9997600
2003-06-19	39.87	39.88	39.15	39.21	10153600
2003-06-20	39.33	39.68	39.21	39.46	12829600
2003-06-23	39.46	39.58	38.80	38.96	12384000
2003-06-24	38.96	38.98	37.89	38.78	20650200
2003-06-25	38.70	39.85	38.68	39.33	24128800
2003-06-26	39.30	39.93	39.30	39.83	15608400
2003-06-27	39.77	39.94	39.65	39.81	12264400
2003-06-30	39.81	39.98	39.52	39.52	14915400
2003-07-01	39.45	40.00	39.28	40.00	13989000
2003-07-02	39.93	40.32	39.82	40.20	19887200
2003-07-03	40.20	40.36	39.77	40.01	9123800
2003-07-07	40.11	40.49	40.06	40.45	10966400
2003-07-08	40.35	40.88	40.35	40.74	9093400
2003-07-09	40.55	41.44	40.06	40.93	10688400
2003-07-10	40.93	40.98	40.54	40.80	10835200
2003-07-11	41.00	41.44	40.97	41.44	11561200
2003-07-14	41.70	42.45	41.56	41.73	23332000
2003-07-15	42.00	42.20	41.41	41.75	17591800
2003-07-16	41.86	41.88	41.05	41.39	12721200
2003-07-17	41.09	41.27	40.62	40.76	11370400
2003-07-18	40.90	41.58	40.88	41.58	10361800
2003-07-21	41.58	41.58	40.87	41.09	9352400
2003-07-22	41.08	41.85	40.94	41.60	9670600
2003-07-23	41.51	41.83	41.34	41.68	6604600
2003-07-24	41.71	41.98	40.89	40.98	9175800
2003-07-25	41.08	41.77	40.88	41.77	7315400
2003-07-28	41.60	41.76	41.37	41.42	6675600
2003-07-29	41.42	41.77	41.07	41.44	8460800
2003-07-30	41.44	41.70	41.20	41.38	7289600
2003-07-31	41.70	41.90	41.25	41.29	9816000
2003-08-01	41.28	41.28	40.29	40.37	12767400
2003-08-04	40.37	40.85	39.95	40.80	11993800
2003-08-05	40.53	40.78	39.76	39.90	12028200
2003-08-06	39.90	40.63	39.76	40.30	10170000
2003-08-07	40.10	40.32	39.82	40.27	9044400
2003-08-08	40.50	40.67	40.35	40.65	6158400
2003-08-11	40.52	40.72	40.05	40.31	8421600
2003-08-12	40.31	40.75	40.26	40.72	7081400
2003-08-13	40.72	40.85	40.25	40.40	6107400
2003-08-14	40.46	40.75	40.16	40.71	5994400
2003-08-15	40.71	40.75	40.54	40.75	3451600
2003-08-18	40.58	40.68	40.35	40.54	6788600
2003-08-19	40.89	40.91	40.25	40.61	9750800
2003-08-20	40.61	40.98	40.33	40.86	7226600
2003-08-21	40.86	41.09	40.35	40.50	9304400
2003-08-22	40.65	40.70	39.12	39.19	18321200
2003-08-25	39.25	39.32	38.82	38.83	14025400
2003-08-26	38.83	39.10	38.61	38.95	14179600
2003-08-27	38.95	39.11	38.75	38.82	7649600
2003-08-28	38.85	39.26	38.73	39.15	8092200
2003-08-29	39.07	39.65	39.01	39.63	9163000
2003-09-02	39.63	39.95	39.53	39.72	15231000
2003-09-03	39.40	39.50	38.71	39.00	21272600
2003-09-04	38.70	38.75	37.95	38.12	23552600
2003-09-05	37.78	38.63	37.78	38.08	15824400
2003-09-08	38.28	38.61	38.18	38.49	11766000
2003-09-09	38.35	38.38	38.01	38.06	9464600
2003-09-10	37.90	37.91	37.29	37.44	16089800
2003-09-11	37.40	38.17	37.40	37.80	13984400
2003-09-12	37.80	38.10	37.70	37.92	13503000
2003-09-15	38.04	38.56	37.91	38.50	10104800
2003-09-16	38.47	38.82	38.37	38.82	13177000
2003-09-17	38.65	39.03	38.60	38.99	9741800
2003-09-18	39.00	40.00	38.99	39.85	14302000
2003-09-19	39.85	39.97	39.56	39.61	12757600
2003-09-22	39.13	39.41	39.03	39.30	9049800
2003-09-23	39.35	39.67	39.31	39.53	7939000
2003-09-24	39.58	39.69	39.05	39.20	9751600
2003-09-25	39.30	39.63	39.14	39.25	9767600
2003-09-26	39.33	39.54	39.17	39.40	12012800
2003-09-29	39.00	39.40	38.90	39.36	13573000
2003-09-30	39.36	39.36	38.77	39.02	13869000
2003-10-01	39.23	39.65	39.00	39.61	14240200
2003-10-02	39.46	39.72	39.38	39.60	8676200
2003-10-03	39.60	40.12	39.60	39.78	13703000
2003-10-06	39.93	40.32	39.78	40.23	7875000
2003-10-07	40.23	40.29	39.70	40.18	10539000
2003-10-08	40.13	40.27	39.95	40.17	6028800
2003-10-09	40.38	40.76	40.19	40.34	9283600
2003-10-10	40.30	40.69	40.29	40.56	6839200
2003-10-13	40.64	40.94	40.64	40.87	7647600
2003-10-14	41.38	41.38	40.86	41.25	12863000
2003-10-15	41.38	41.38	40.80	41.03	10601600
2003-10-16	41.03	41.11	40.72	40.97	11029000
2003-10-17	41.06	41.06	40.63	40.85	9599000
2003-10-20	40.15	40.83	40.15	40.71	9393800
2003-10-21	40.67	40.86	40.43	40.51	8557600
2003-10-22	40.96	40.96	40.25	40.52	7701400
2003-10-23	40.52	40.99	40.33	40.89	6893600
2003-10-24	40.89	40.99	40.45	40.93	7763000
2003-10-27	37.15	37.63	36.75	36.79	93370000
2003-10-28	36.79	37.06	36.23	36.43	62329600
2003-10-29	36.43	37.48	36.29	37.18	52769000
2003-10-30	37.50	37.74	37.10	37.59	37171200
2003-10-31	37.68	37.93	37.60	37.87	23301400
2003-11-03	37.88	38.00	37.41	38.00	25707000
2003-11-04	37.83	38.19	37.65	37.77	26455000
2003-11-05	37.77	38.10	37.30	38.10	23349600
2003-11-06	37.88	38.45	37.75	38.42	20095000
2003-11-07	38.48	38.49	38.07	38.08	16211200
2003-11-10	38.05	38.12	37.68	37.81	13692600
2003-11-11	37.70	37.79	37.54	37.76	10710200
2003-11-12	37.58	38.04	37.56	37.91	11524800
2003-11-13	37.82	37.91	37.61	37.71	11586400
2003-11-14	37.71	37.73	37.26	37.36	13011600
2003-11-17	37.20	37.38	37.11	37.29	12905400
2003-11-18	37.35	37.37	36.93	36.98	13187000
2003-11-19	36.97	37.30	36.96	37.19	11986200
2003-11-20	37.02	37.39	36.88	37.00	11660000
2003-11-21	37.15	37.25	36.86	37.18	12748600
2003-11-24	37.23	37.49	37.15	37.45	12723400
2003-11-25	37.49	37.64	37.30	37.53	10843800
2003-11-26	37.15	37.75	37.15	37.74	12625000
2003-11-28	37.03	37.88	37.03	37.72	5382800
2003-12-01	37.33	38.18	37.33	38.18	14578400
2003-12-02	38.21	38.40	38.15	38.31	18055400
2003-12-03	37.95	38.00	37.66	37.73	16416400
2003-12-04	37.73	37.78	37.59	37.74	14279200
2003-12-05	37.68	37.88	37.55	37.56	11470400
2003-12-08	37.56	38.00	37.50	38.00	14351000
2003-12-09	38.09	38.10	37.61	37.71	13526000
2003-12-10	38.20	38.20	37.63	37.80	10213200
2003-12-11	37.85	37.99	37.78	37.95	12332600
2003-12-12	37.95	38.10	37.89	37.93	10176000
2003-12-15	38.35	38.56	38.11	38.22	17195400
2003-12-16	38.15	38.89	38.13	38.75	13961600
2003-12-17	38.75	38.99	38.69	38.94	9198800
2003-12-18	38.91	39.45	38.81	39.45	14935800
2003-12-19	39.45	39.68	39.33	39.50	17564800
2003-12-22	39.38	39.65	39.33	39.53	9015000
2003-12-23	39.40	39.72	39.38	39.66	9983400
2003-12-24	39.63	39.80	39.59	39.63	3195600
2003-12-26	39.55	39.83	39.50	39.80	3974800
2003-12-29	39.95	40.15	39.81	40.15	8800000
2003-12-30	40.01	40.25	40.00	40.25	6945400
2003-12-31	40.13	40.27	40.03	40.22	8070200
2004-01-02	39.88	40.22	39.46	39.55	16897000
2004-01-05	39.66	39.80	39.36	39.66	14535400
2004-01-06	39.56	39.70	39.40	39.60	15083600
2004-01-07	39.53	39.59	39.41	39.51	13346200
2004-01-08	39.51	39.57	39.38	39.53	13774200
2004-01-09	39.50	39.53	39.10	39.18	13173400
2004-01-12	39.10	39.30	39.08	39.25	10848600
2004-01-13	39.13	39.38	39.06	39.15	10750800
2004-01-14	39.16	39.65	39.16	39.63	12892800
2004-01-15	39.66	39.93	38.80	39.34	22091200
2004-01-16	39.35	39.63	39.09	39.51	14935800
2004-01-20	39.63	40.08	39.58	40.04	14564800
2004-01-21	40.04	40.99	39.98	40.93	18121600
2004-01-22	40.93	41.10	40.73	40.85	15677800
2004-01-23	41.00	41.17	40.50	40.64	12525800
2004-01-26	40.58	41.15	40.51	41.12	11386200
2004-01-27	41.15	41.36	41.00	41.00	14184200
2004-01-28	41.10	41.48	40.00	40.25	16121200
2004-01-29	40.50	40.52	40.00	40.46	13861000
2004-01-30	40.40	41.13	40.32	40.73	11857400
2004-02-02	40.73	41.04	40.58	40.78	10329800
2004-02-03	40.70	40.97	40.60	40.76	7410400
2004-02-04	40.56	41.04	40.56	40.85	10217800
2004-02-05	40.85	41.18	40.70	41.00	8777800
2004-02-06	41.00	41.43	41.00	41.38	8582800
2004-02-09	41.20	41.34	40.75	40.84	7605000
2004-02-10	40.85	40.93	40.63	40.81	9265200
2004-02-11	40.66	41.07	40.38	41.00	11446800
2004-02-12	40.88	41.10	40.74	40.83	5974200
2004-02-13	41.03	41.10	40.73	40.79	8155400
2004-02-17	40.90	41.28	40.86	40.93	7614800
2004-02-18	40.83	41.01	40.70	40.79	7458000
2004-02-19	40.79	41.12	40.66	40.69	9204400
2004-02-20	40.65	40.86	40.36	40.67	9703400
2004-02-23	40.70	41.04	40.60	41.00	9652400
2004-02-24	40.78	41.16	40.60	40.73	11676600
2004-02-25	40.75	41.00	40.68	40.86	8476400
2004-02-26	40.81	41.05	40.71	41.00	8446800
2004-02-27	40.95	41.24	40.77	40.96	13627000
2004-03-01	41.07	41.29	40.98	41.07	8755600
2004-03-02	41.08	41.38	41.03	41.25	14651400
2004-03-03	40.95	41.33	40.85	41.31	11514200
2004-03-04	41.20	41.27	41.00	41.06	8526000
2004-03-05	40.88	41.50	40.80	41.37	11972000
2004-03-08	41.20	41.44	41.13	41.22	8339400
2004-03-09	41.05	41.17	40.78	40.89	10125200
2004-03-10	40.89	40.90	39.91	40.00	12053200
2004-03-11	40.00	40.44	39.64	39.78	15975200
2004-03-12	39.93	40.22	39.83	40.16	10854400
2004-03-15	40.02	40.19	39.58	39.70	10856800
2004-03-16	40.08	40.13	39.83	40.06	13631600
2004-03-17	40.33	40.50	40.08	40.23	11188000
2004-03-18	39.93	40.17	39.79	40.04	11857000
2004-03-19	40.25	40.27	39.91	39.93	19400800
2004-03-22	39.73	39.75	39.25	39.37	14832200
2004-03-23	39.71	39.71	39.23	39.27	15793400
2004-03-24	39.29	39.45	39.00	39.16	14829000
2004-03-25	39.33	39.93	39.23	39.87	13512600
2004-03-26	39.80	40.20	39.75	40.05	14308000
2004-03-29	40.40	40.67	40.31	40.52	12083200
2004-03-30	40.52	40.98	40.49	40.89	11363600
2004-03-31	40.89	40.94	40.46	40.49	17437000
2004-04-01	40.73	40.98	40.63	40.74	12958000
2004-04-02	40.98	41.09	40.10	40.26	22860800
2004-04-05	40.26	40.65	39.97	40.63	15189800
2004-04-06	40.58	41.01	40.56	41.00	14484800
2004-04-07	40.95	40.99	40.73	40.73	11183200
2004-04-08	40.97	41.00	40.40	40.53	8213200
2004-04-12	40.63	41.00	40.62	40.99	10105000
2004-04-13	41.00	41.00	40.13	40.25	16865000
2004-04-14	39.63	40.43	39.55	40.05	23632200
2004-04-15	40.22	40.32	39.76	40.14	14383800
2004-04-16	40.23	40.50	40.08	40.39	14094600
2004-04-19	40.39	40.78	40.20	40.58	10681400
2004-04-20	40.58	40.83	40.04	40.04	12165600
2004-04-21	40.10	40.45	39.88	40.29	11839600
2004-04-22	40.35	40.90	40.15	40.70	12743200
2004-04-23	40.73	40.75	40.48	40.73	8803200
2004-04-26	40.73	40.82	40.57	40.63	9030400
2004-04-27	40.70	41.00	40.66	40.90	10603800
2004-04-28	40.71	40.78	40.45	40.45	9604200
2004-04-29	40.58	40.85	40.03	40.33	13749000
2004-04-30	40.34	40.48	40.08	40.25	10545800
2004-05-03	40.12	40.59	40.12	40.49	8869600
2004-05-04	40.47	40.95	40.38	40.76	11293800
2004-05-05	40.61	40.82	40.60	40.79	9738800
2004-05-06	40.46	40.63	39.75	40.05	14865400
2004-05-07	39.83	40.13	39.13	39.28	14631800
2004-05-10	39.05	39.11	38.51	38.96	16220800
2004-05-11	39.00	39.25	38.73	39.22	12327200
2004-05-12	39.53	40.18	39.21	40.17	18760800
2004-05-13	39.98	40.60	39.98	40.09	14427400
2004-05-14	40.18	40.40	39.88	40.10	10800600
2004-05-17	39.63	40.41	39.62	39.94	12478400
2004-05-18	40.13	40.44	40.11	40.43	10636000
2004-05-19	40.59	40.90	40.30	40.33	13052000
2004-05-20	40.45	40.80	40.36	40.66	10673400
2004-05-21	40.74	40.94	40.64	40.74	9685400
2004-05-24	40.92	40.94	40.72	40.78	8437200
2004-05-25	40.61	41.23	40.53	41.22	13229400
2004-05-26	41.06	41.47	41.06	41.47	14386200
2004-05-27	41.50	41.57	40.93	41.31	14058000
2004-05-28	41.31	41.68	41.27	41.57	10294000
2004-06-01	41.40	41.55	41.23	41.52	11683400
2004-06-02	41.77	41.77	41.08	41.57	10461200
2004-06-03	41.53	41.66	41.38	41.52	8925800
2004-06-04	41.63	41.89	41.58	41.80	9897600
2004-06-07	41.87	42.35	41.87	42.32	11347400
2004-06-08	42.08	42.20	41.88	42.08	11520600
2004-06-09	41.95	42.11	41.76	41.78	7264400
2004-06-10	41.76	42.12	41.56	42.11	7477600
2004-06-14	41.85	42.04	41.28	41.28	10849400
2004-06-15	41.60	42.23	41.58	42.12	14701200
2004-06-16	42.13	42.26	41.96	41.97	11355200
2004-06-17	41.83	42.03	41.75	41.84	8878600
2004-06-18	41.91	42.32	41.88	42.26	9613000
2004-06-21	42.26	42.49	42.26	42.47	10067600
2004-06-22	42.39	42.44	42.11	42.26	12322000
2004-06-23	42.18	42.43	41.96	42.39	16322800
2004-06-24	42.48	42.84	42.43	42.72	13723000
2004-06-25	42.73	42.83	42.00	42.00	16040800
2004-06-28	42.43	42.61	42.13	42.36	11361600
2004-06-29	42.23	42.44	42.18	42.29	7428400
2004-06-30	42.29	42.60	41.94	42.31	10198800
2004-07-01	42.32	42.50	41.85	41.99	8796400
2004-07-02	42.00	42.47	41.94	42.12	5847800
2004-07-06	42.01	42.06	41.79	41.83	6669400
2004-07-07	41.95	42.28	41.86	42.12	6396800
2004-07-08	41.98	42.17	41.77	41.81	7413800
2004-07-09	42.05	42.11	41.83	41.96	6017200
2004-07-12	42.01	42.43	42.01	42.43	8271800
2004-07-13	42.35	42.66	42.27	42.57	9971000
2004-07-14	42.30	42.68	41.94	42.15	14940400
2004-07-15	42.26	42.38	41.93	41.93	11974200
2004-07-16	42.28	42.44	42.06	42.24	11502400
2004-07-19	42.40	42.86	42.34	42.69	10999200
2004-07-20	42.58	42.69	42.28	42.63	11247200
2004-07-21	42.73	42.80	41.96	41.96	10661400
2004-07-22	41.92	42.50	41.85	42.44	12562200
2004-07-23	42.39	42.60	42.22	42.43	9412800
2004-07-26	42.32	42.75	42.31	42.64	9489200
2004-07-27	42.64	42.70	42.22	42.50	11091600
2004-07-28	42.32	42.63	42.15	42.47	8186600
2004-07-29	42.60	42.72	42.32	42.49	6422200
2004-07-30	42.42	42.54	42.23	42.51	6810400
2004-08-02	42.40	42.92	42.31	42.84	7586800
2004-08-03	42.73	43.00	42.72	42.91	8211000
2004-08-04	42.76	42.78	42.41	42.55	8889200
2004-08-05	42.64	42.65	41.95	41.95	9471000
2004-08-06	41.93	42.35	41.70	41.96	10409600
2004-08-09	42.03	42.12	41.90	41.97	7536200
2004-08-10	42.00	42.50	41.96	42.50	8664400
2004-08-11	42.38	42.77	42.29	42.77	8985800
2004-08-12	42.64	42.80	42.57	42.66	7531800
2004-08-13	42.65	42.70	42.31	42.48	7832000
2004-08-16	42.48	43.05	42.44	43.05	9970400
2004-08-17	43.12	43.53	43.10	43.44	10672800
2004-08-18	43.43	43.87	43.38	43.73	11816400
2004-08-19	43.68	43.88	43.63	43.83	9856200
2004-08-20	43.76	44.28	43.66	44.25	10309600
2004-08-23	44.23	44.35	44.04	44.15	8469400
2004-08-24	44.15	44.35	44.08	44.35	9984400
2004-08-25	44.26	44.38	44.15	44.34	9729000
2004-08-26	44.29	44.47	44.10	44.10	8829400
2004-08-27	44.18	44.65	44.12	44.51	6883400
2004-08-30	44.79	44.87	44.53	44.57	6437700
2004-08-31	44.75	44.99	44.54	44.98	10125800
2004-09-01	44.45	44.61	43.45	43.65	14293900
2004-09-02	43.85	43.88	43.27	43.85	10074100
2004-09-03	44.00	44.11	43.52	43.61	7788600
2004-09-07	43.95	44.38	43.88	44.27	9494700
2004-09-08	44.03	44.49	44.03	44.11	7944500
2004-09-09	44.25	44.48	44.07	44.37	6696800
2004-09-10	44.26	44.78	44.22	44.60	6291400
2004-09-13	44.46	44.75	44.36	44.48	7544300
2004-09-14	44.27	44.58	44.07	44.35	7993400
2004-09-15	44.36	44.47	44.09	44.17	6568000
2004-09-16	44.29	44.39	44.15	44.34	5731900
2004-09-17	44.49	44.79	44.41	44.66	9626300
2004-09-20	44.40	44.50	44.12	44.37	7013700
2004-09-21	44.37	44.81	44.32	44.68	6711900
2004-09-22	44.16	44.68	43.60	43.92	9312700
2004-09-23	43.93	44.07	43.54	43.57	6091400
2004-09-24	43.60	44.23	43.55	43.98	9772100
2004-09-27	44.10	44.19	43.77	43.82	8371100
2004-09-28	43.75	43.90	43.39	43.68	8270700
2004-09-29	43.55	43.69	43.05	43.59	9114300
2004-09-30	43.68	43.73	43.14	43.33	9169000
2004-10-01	43.53	44.41	43.41	44.16	8748600
2004-10-04	44.39	44.67	44.25	44.35	6801500
2004-10-05	44.51	44.90	44.45	44.72	8014600
2004-10-06	44.92	45.37	44.83	45.25	9269600
2004-10-07	45.25	45.43	44.95	45.43	7423000
2004-10-08	45.37	45.58	45.02	45.14	6117800
2004-10-11	45.29	45.48	45.18	45.41	4367200
2004-10-12	45.00	45.58	45.00	45.53	8336500
2004-10-13	45.53	45.69	44.80	45.01	7803200
2004-10-14	44.80	45.11	44.03	44.20	13686700
2004-10-15	44.50	45.09	44.34	44.99	12905000
2004-10-18	44.74	45.05	44.66	44.98	7712800
2004-10-19	45.00	45.25	43.86	44.36	12862200
2004-10-20	44.36	44.36	43.23	43.72	13009600
2004-10-21	43.87	44.33	43.22	43.91	10874400
2004-10-22	43.80	44.38	43.73	43.80	7644300
2004-10-25	43.65	43.65	42.94	43.62	10422500
2004-10-26	43.62	43.95	43.52	43.87	8632300
2004-10-27	43.76	44.50	43.65	44.36	8503000
2004-10-28	44.10	44.77	44.10	44.52	7280000
2004-10-29	44.63	44.90	44.56	44.79	10054500
2004-11-01	44.92	45.18	44.82	45.11	8223900
2004-11-02	44.61	45.60	44.61	45.17	7889900
2004-11-03	45.74	45.95	45.50	45.64	9683900
2004-11-04	45.65	46.36	45.53	46.25	9109200
2004-11-05	46.25	46.45	45.86	45.95	9740300
2004-11-08	45.92	46.44	45.71	45.97	6992100
2004-11-09	46.20	46.25	45.82	45.93	7021400
2004-11-10	46.13	46.63	46.00	46.23	7132100
2004-11-11	46.50	47.25	46.47	47.11	9026400
2004-11-12	46.96	47.47	46.83	47.44	7514800
2004-11-15	47.19	47.47	47.11	47.33	7550400
2004-11-16	47.33	47.38	46.55	46.77	9642500
2004-11-17	47.02	47.26	46.36	46.59	9269900
2004-11-18	46.20	46.68	46.14	46.41	10505800
2004-11-19	46.16	46.26	45.61	45.85	12943700
2004-11-22	45.60	46.34	45.60	46.26	9023900
2004-11-23	46.03	46.43	46.01	46.40	8346000
2004-11-24	46.20	46.65	46.20	46.46	7115600
2004-11-26	46.36	46.68	46.27	46.47	2400800
2004-11-29	46.25	46.60	46.00	46.34	7712500
2004-11-30	46.13	46.44	46.00	46.27	8928800
2004-12-01	45.80	46.61	45.80	46.59	10775600
2004-12-02	46.41	46.76	46.25	46.42	6691600
2004-12-03	46.17	46.51	46.01	46.32	7228800
2004-12-06	46.07	46.55	46.05	46.50	6067300
2004-12-07	46.33	46.61	45.79	45.85	8282000
2004-12-08	46.05	46.23	45.75	46.11	7836800
2004-12-09	46.04	46.25	45.82	46.20	6202000
2004-12-10	45.95	46.17	45.75	45.88	6580800
2004-12-13	46.00	46.14	45.80	45.96	9732800
2004-12-14	45.81	45.97	45.66	45.83	9009500
2004-12-15	45.76	46.02	45.75	45.93	8868200
2004-12-16	45.81	46.13	45.75	46.09	9509400
2004-12-17	45.60	46.15	45.20	45.20	16696300
2004-12-20	45.51	45.95	45.28	45.52	8782100
2004-12-21	45.76	46.45	45.55	46.31	7447500
2004-12-22	46.32	46.89	46.24	46.80	8967500
2004-12-23	46.87	46.98	46.66	46.70	5191200
2004-12-27	46.62	46.91	46.62	46.66	4281800
2004-12-28	46.60	47.01	46.60	46.97	4913200
2004-12-29	46.77	47.04	46.77	46.86	5795400
2004-12-30	46.90	47.16	46.85	46.96	5628100
2004-12-31	46.81	47.22	46.77	46.99	5348800
2005-01-03	46.66	46.95	46.18	46.46	10238100
2005-01-04	46.41	46.73	45.74	45.82	10264100
2005-01-05	45.64	45.94	45.25	45.29	14796100
2005-01-06	45.42	45.63	44.99	45.22	14602200
2005-01-07	45.30	45.36	44.72	44.73	10547200
2005-01-10	44.78	45.34	44.77	45.29	11488600
2005-01-11	45.15	45.43	44.96	45.18	8900700
2005-01-12	45.18	45.34	44.74	45.06	9709300
2005-01-13	45.10	45.15	44.40	44.50	12200500
2005-01-14	44.85	45.01	44.60	44.89	11224200
2005-01-18	45.04	45.98	44.71	45.73	15553300
2005-01-19	45.25	45.38	44.92	44.97	10838600
2005-01-20	44.93	45.57	44.91	45.31	11086700
2005-01-21	45.26	45.50	45.02	45.09	8258900
2005-01-24	45.15	45.64	45.14	45.22	7088400
2005-01-25	45.23	45.90	45.23	45.59	7370000
2005-01-26	45.73	45.92	45.53	45.77	7771400
2005-01-27	45.56	45.78	45.35	45.53	5700200
2005-01-28	45.43	45.76	45.41	45.70	6836900
2005-01-31	45.95	46.43	45.90	46.37	10799200
2005-02-01	46.36	46.80	46.33	46.68	8110400
2005-02-02	46.45	46.75	46.40	46.73	7091700
2005-02-03	46.45	46.60	46.24	46.40	7452400
2005-02-04	46.30	46.90	46.30	46.89	7539900
2005-02-07	46.68	46.85	46.51	46.64	7041700
2005-02-08	46.55	46.93	46.55	46.89	4591400
2005-02-09	46.86	46.98	46.43	46.44	5396800
2005-02-10	46.65	47.00	46.60	46.93	6027900
2005-02-11	46.93	47.07	46.63	46.82	7038700
2005-02-14	46.89	47.09	46.80	46.93	5887300
2005-02-15	46.80	47.07	46.76	47.06	5792600
2005-02-16	46.77	46.90	46.50	46.77	6073000
2005-02-17	46.75	47.00	46.34	46.36	9197800
2005-02-18	46.35	46.36	45.65	45.74	11250300
2005-02-22	45.55	45.73	45.16	45.20	12081600
2005-02-23	45.55	45.98	45.38	45.73	7740000
2005-02-24	45.65	46.40	45.62	46.20	9387700
2005-02-25	46.10	46.99	45.90	46.79	8157100
2005-02-28	46.55	46.90	46.33	46.65	10043400
2005-03-01	46.65	47.20	46.64	47.08	10527200
2005-03-02	46.40	46.82	46.37	46.57	9691700
2005-03-03	46.53	46.74	45.86	46.33	9103300
2005-03-04	46.60	46.90	46.50	46.78	8889400
2005-03-07	46.70	46.89	46.45	46.47	7653200
2005-03-08	46.25	46.46	45.95	46.26	7804800
2005-03-09	46.15	46.20	45.53	45.70	10203500
2005-03-10	45.80	46.22	45.56	45.86	8026800
2005-03-11	45.89	46.10	45.55	45.77	7595000
2005-03-14	45.73	45.85	45.27	45.80	9219900
2005-03-15	45.70	46.20	45.52	45.54	7143800
2005-03-16	45.20	45.26	44.65	44.80	12799200
2005-03-17	44.90	45.16	44.70	44.78	7583800
2005-03-18	44.88	45.14	44.45	44.94	19222100
2005-03-21	44.64	44.73	43.93	44.30	10031000
2005-03-22	44.42	44.53	43.40	43.66	12770500
2005-03-23	43.51	44.22	43.42	43.98	16983100
2005-03-24	44.25	44.53	43.75	43.75	10748400
2005-03-28	44.03	44.74	43.97	44.29	12028800
2005-03-29	44.30	44.48	43.80	43.89	11567100
2005-03-30	43.80	44.20	43.63	44.02	12252600
2005-03-31	44.10	44.50	43.86	44.10	12242400
2005-04-01	44.42	44.68	43.72	44.01	11748100
2005-04-04	43.90	44.23	43.51	44.16	12265300
2005-04-05	44.35	44.61	44.15	44.31	8477100
2005-04-06	44.56	44.91	44.40	44.60	8186000
2005-04-07	44.85	45.13	44.75	44.83	8529100
2005-04-08	45.10	45.18	44.63	44.68	6728400
2005-04-11	44.95	45.17	44.81	44.98	6809600
2005-04-12	44.90	45.80	44.65	45.52	10269300
2005-04-13	45.39	45.72	44.86	45.11	8569000
2005-04-14	45.02	45.10	44.65	44.68	9956000
2005-04-15	44.47	44.98	44.01	44.28	13423000
2005-04-18	44.64	44.95	44.39	44.73	16980700
2005-04-19	44.80	45.10	44.74	44.93	9657400
2005-04-20	44.93	44.94	44.10	44.23	11100500
2005-04-21	44.40	44.60	43.47	44.39	12941300
2005-04-22	44.27	44.70	43.85	44.37	8948300
2005-04-25	44.72	44.91	44.25	44.83	8189300
2005-04-26	44.65	45.01	44.55	44.61	7244800
2005-04-27	44.29	44.99	44.20	44.87	9465300
2005-04-28	44.66	45.02	44.53	44.69	7992700
2005-04-29	44.86	45.06	44.36	45.04	10723600
2005-05-02	44.83	45.39	44.81	45.34	7910400
2005-05-03	45.30	45.73	45.11	45.36	9886800
2005-05-04	45.60	45.98	45.19	45.97	9779100
2005-05-05	45.82	46.15	45.39	45.85	8165200
2005-05-06	45.94	45.95	45.36	45.49	7758100
2005-05-09	45.41	45.74	45.35	45.73	5546400
2005-05-10	45.33	45.71	45.18	45.38	7526600
2005-05-11	45.39	45.74	45.14	45.66	7620400
2005-05-12	45.50	45.88	45.27	45.34	9033300
2005-05-13	45.50	45.54	44.73	45.13	9838500
2005-05-16	45.13	45.91	45.13	45.85	7024300
2005-05-17	45.56	46.20	45.44	46.14	6908200
2005-05-18	46.23	46.75	46.20	46.65	8961400
2005-05-19	46.35	46.74	46.17	46.45	6709900
2005-05-20	46.50	46.64	46.25	46.57	7617800
2005-05-23	46.50	46.75	46.47	46.55	5728600
2005-05-24	46.50	46.74	46.30	46.61	6375100
2005-05-25	46.36	46.60	46.30	46.54	6931900
2005-05-26	46.73	46.80	46.50	46.71	6935700
2005-05-27	46.55	46.70	46.38	46.65	5211400
2005-05-31	46.56	46.65	46.32	46.32	9095400
2005-06-01	45.97	46.70	45.90	46.29	9146100
2005-06-02	46.23	46.23	45.98	46.18	6693200
2005-06-03	45.82	46.01	45.71	45.78	6426700
2005-06-06	45.74	45.95	45.56	45.90	4520100
2005-06-07	45.97	46.26	45.82	45.86	6265100
2005-06-08	46.00	46.20	45.82	45.91	5255900
2005-06-09	45.83	46.21	45.68	46.09	6333700
2005-06-10	46.09	46.17	45.76	46.00	5106400
2005-06-13	45.79	46.19	45.63	45.92	5765400
2005-06-14	45.84	46.06	45.77	45.97	5093400
2005-06-15	46.15	46.63	45.93	46.60	10128700
2005-06-16	46.58	46.70	46.36	46.43	6729200
2005-06-17	46.88	46.88	46.39	46.64	13876500
2005-06-20	46.42	46.88	46.30	46.71	8135700
2005-06-21	46.71	47.26	46.71	47.08	12812100
2005-06-22	47.06	47.44	47.04	47.07	10628100
2005-06-23	47.00	47.18	46.48	46.60	10607300
2005-06-24	46.55	47.10	46.37	46.75	12332000
2005-06-27	46.75	46.90	46.35	46.40	9136800
2005-06-28	46.65	46.90	46.46	46.67	8160400
2005-06-29	46.75	47.08	46.73	46.91	9222600
2005-06-30	46.50	46.50	45.58	45.61	42051300
2005-07-01	45.61	45.89	44.56	44.98	34938900
2005-07-05	45.10	45.18	44.61	45.11	25842200
2005-07-06	45.15	45.20	44.70	44.70	22795900
2005-07-07	44.65	44.80	44.30	44.68	17265100
2005-07-08	44.75	45.22	44.57	45.15	15123800
2005-07-11	45.28	45.48	45.00	45.17	15516700
2005-07-12	45.17	45.57	45.07	45.31	14704800
2005-07-13	45.74	45.80	45.41	45.75	14116900
2005-07-14	45.80	45.95	45.71	45.81	13844700
2005-07-15	45.82	46.05	45.78	45.98	13909400
2005-07-18	45.29	45.59	45.08	45.08	19272500
2005-07-19	45.28	45.37	44.59	44.82	18397300
2005-07-20	44.83	44.98	44.58	44.86	13133300
2005-07-21	44.90	44.96	44.60	44.60	11957200
2005-07-22	44.73	44.85	44.51	44.85	8088100
2005-07-25	44.92	45.07	44.66	44.66	10232800
2005-07-26	44.57	44.74	44.42	44.53	15081700
2005-07-27	44.37	44.49	43.95	44.15	23059100
2005-07-28	44.12	44.27	43.94	44.01	12103900
2005-07-29	44.00	44.20	43.60	43.60	13126200
2005-08-01	43.77	43.85	43.58	43.66	12298400
2005-08-02	43.81	44.05	43.71	43.94	10597200
2005-08-03	43.90	44.02	43.65	43.78	12631900
2005-08-04	43.78	43.80	43.51	43.71	11410100
2005-08-05	43.62	43.68	43.14	43.25	12698500
2005-08-08	43.34	43.45	42.92	42.94	9544000
2005-08-09	42.94	43.17	42.74	42.90	11487100
2005-08-10	43.15	43.39	42.49	42.75	16749400
2005-08-11	42.85	42.87	42.45	42.79	11957500
2005-08-12	42.90	42.95	42.59	42.69	8386000
2005-08-15	42.82	43.40	42.69	43.18	12521500
2005-08-16	43.35	44.15	43.35	43.72	19137500
2005-08-17	43.79	44.02	43.60	43.73	13637600
2005-08-18	43.73	43.99	43.53	43.80	11846600
2005-08-19	43.98	43.98	43.61	43.62	7767700
2005-08-22	43.79	43.96	43.50	43.74	8004700
2005-08-23	43.75	43.85	43.12	43.34	9228600
2005-08-24	43.40	43.52	42.90	42.91	10045500
2005-08-25	43.13	43.21	42.92	43.07	6963100
2005-08-26	43.00	43.06	42.62	42.84	10788500
2005-08-29	42.76	43.50	42.52	43.36	11389200
2005-08-30	43.38	43.38	42.93	43.10	15381300
2005-08-31	42.66	43.03	42.52	43.03	11348700
2005-09-01	43.04	43.64	42.68	43.10	13294700
2005-09-02	43.25	43.34	42.86	42.91	9509000
2005-09-06	43.07	43.41	42.95	43.35	11949200
2005-09-07	43.35	43.41	43.15	43.31	9770000
2005-09-08	43.26	43.35	42.99	43.03	10490200
2005-09-09	43.06	43.15	42.91	42.95	13402900
2005-09-12	42.90	43.05	42.69	42.70	13153800
2005-09-13	42.53	42.78	42.53	42.66	11504700
2005-09-14	42.68	42.84	42.50	42.64	11571300
2005-09-15	42.73	42.88	42.60	42.73	9177200
2005-09-16	42.98	43.69	42.86	43.68	24500500
2005-09-19	43.68	43.68	43.13	43.39	10275900
2005-09-20	43.38	43.60	42.81	43.00	12390600
2005-09-21	42.75	42.86	42.13	42.26	19531400
2005-09-22	42.21	42.26	41.81	42.19	16441800
2005-09-23	42.21	42.50	41.88	42.23	11267900
2005-09-26	42.60	42.72	41.89	42.00	15253500
2005-09-27	42.06	42.12	41.75	41.92	11978700
2005-09-28	42.09	42.10	41.35	41.60	14976400
2005-09-29	41.55	42.11	41.13	42.10	17436800
2005-09-30	42.15	42.62	42.01	42.10	15079700
2005-10-03	42.47	42.58	41.96	42.05	13229600
2005-10-04	42.14	42.53	41.90	41.91	11183700
2005-10-05	41.95	42.77	41.86	41.96	11886600
2005-10-06	42.00	42.66	41.98	42.23	14776300
2005-10-07	42.56	42.58	42.19	42.27	9818200
2005-10-10	42.40	42.45	42.05	42.09	10301800
2005-10-11	42.15	42.35	41.83	41.88	11136100
2005-10-12	41.90	42.35	41.74	41.89	11057200
2005-10-13	41.89	42.11	41.38	42.00	14538800
2005-10-14	42.15	42.26	41.90	42.05	13751600
2005-10-17	42.10	42.22	41.93	42.05	10224400
2005-10-18	42.10	42.13	41.57	41.57	10709200
2005-10-19	41.85	42.46	41.64	42.44	23207200
2005-10-20	42.54	42.99	42.05	42.20	19581300
2005-10-21	42.35	42.50	42.10	42.26	14292900
2005-10-24	42.51	43.38	42.49	43.38	14165900
2005-10-25	43.40	43.40	42.86	43.18	11885100
2005-10-26	43.08	43.58	43.00	43.20	10893200
2005-10-27	43.21	43.50	43.11	43.18	9911500
2005-10-28	43.43	43.98	43.23	43.98	14087800
2005-10-31	44.00	44.09	43.67	43.74	14757400
2005-11-01	43.75	43.86	43.27	43.62	19218600
2005-11-02	43.78	44.14	43.65	44.08	11795200
2005-11-03	44.25	44.33	43.70	44.01	14361800
2005-11-04	44.15	44.38	44.05	44.23	11984700
2005-11-07	44.40	44.48	44.17	44.46	9632500
2005-11-08	44.39	44.50	44.25	44.39	7777700
2005-11-09	44.47	44.80	44.40	44.54	9608400
2005-11-10	44.62	45.42	44.57	45.30	13948700
2005-11-11	45.25	45.60	45.12	45.46	11850900
2005-11-14	45.31	45.73	45.21	45.62	9828400
2005-11-15	45.58	45.66	45.09	45.25	11406600
2005-11-16	45.40	45.48	44.90	44.97	11949900
2005-11-17	45.00	45.39	44.89	45.34	11455700
2005-11-18	45.97	45.97	45.25	45.56	13406100
2005-11-21	45.60	45.93	45.51	45.84	14224100
2005-11-22	45.89	46.15	45.62	46.10	16508200
2005-11-23	46.01	47.00	45.95	46.71	17356500
2005-11-25	46.85	47.05	46.76	46.99	5130700
2005-11-28	47.01	47.15	46.52	46.56	14917500
2005-11-29	46.70	46.96	46.68	46.78	13686200
2005-11-30	46.49	46.50	45.84	45.89	14514600
2005-12-01	46.00	46.26	45.80	45.88	13589900
2005-12-02	45.88	46.18	45.76	46.13	9221600
2005-12-05	45.93	46.54	45.79	46.43	11815700
2005-12-06	46.46	46.73	46.13	46.31	12883300
2005-12-07	46.25	46.34	45.42	45.86	11727100
2005-12-08	45.84	46.03	45.56	45.78	10977900
2005-12-09	45.78	46.21	45.61	45.90	8840600
2005-12-12	45.98	46.07	45.62	45.74	10321300
2005-12-13	45.62	46.70	45.61	46.50	13980700
2005-12-14	46.62	46.99	46.50	46.78	15119900
2005-12-15	46.70	46.81	46.38	46.68	10459700
2005-12-16	46.95	47.25	46.84	46.97	18620400
2005-12-19	46.68	46.78	46.32	46.53	12631900
2005-12-20	46.73	46.85	46.59	46.69	11935800
2005-12-21	46.87	47.00	46.41	46.64	13973100
2005-12-22	46.78	46.99	46.55	46.92	12058500
2005-12-23	47.00	47.05	46.86	46.94	6523300
2005-12-27	46.58	47.25	46.56	46.56	9184500
2005-12-28	46.76	46.82	46.27	46.27	7799100
2005-12-29	46.35	46.58	46.16	46.19	6998700
2005-12-30	46.02	46.36	45.91	46.15	14498300
2006-01-03	46.92	47.18	46.15	47.08	16296700
2006-01-04	47.00	47.24	46.45	46.58	17757900
2006-01-05	46.58	46.83	46.32	46.64	14970700
2006-01-06	46.80	46.91	46.35	46.57	12599800
2006-01-09	46.72	46.97	46.36	46.60	15619400
2006-01-10	46.40	46.51	45.88	46.21	15634600
2006-01-11	46.06	46.25	45.75	46.10	14742100
2006-01-12	46.22	46.23	45.71	45.80	10546600
2006-01-13	45.83	46.00	45.68	45.80	10791000
2006-01-17	45.40	45.58	45.00	45.31	14605900
2006-01-18	45.32	45.65	44.92	45.26	10867000
2006-01-19	45.88	45.88	44.85	45.14	14584000
2006-01-20	45.00	45.15	44.17	44.19	24950800
2006-01-23	43.50	44.39	43.49	43.96	23459500
2006-01-24	44.08	44.68	44.04	44.24	13500300
2006-01-25	44.15	44.65	44.15	44.63	15132000
2006-01-26	45.00	45.16	44.67	44.90	18449100
2006-01-27	44.90	45.11	44.61	44.80	12250800
2006-01-30	44.75	45.35	44.25	44.48	14812100
2006-01-31	44.65	44.73	44.12	44.23	19151000
2006-02-01	44.10	44.24	43.86	43.95	15854700
2006-02-02	43.95	43.97	43.37	43.44	14745100
2006-02-03	43.30	43.55	42.92	43.09	17097000
2006-02-06	43.40	43.65	43.24	43.37	12554600
2006-02-07	43.60	43.87	43.46	43.49	13914200
2006-02-08	43.55	43.72	43.34	43.67	11101600
2006-02-09	43.75	44.05	43.70	43.83	13766200
2006-02-10	43.77	44.02	43.41	43.92	9038900
2006-02-13	43.70	43.96	43.30	43.70	8329500
2006-02-14	43.92	44.49	43.73	44.16	17049200
2006-02-15	44.07	44.60	43.93	44.36	12818500
2006-02-16	44.39	44.73	44.28	44.69	11773700
2006-02-17	44.78	45.32	44.52	44.66	11938900
2006-02-21	44.71	44.83	44.51	44.55	10380500
2006-02-22	44.45	45.17	44.42	45.08	14729600
2006-02-23	45.19	45.70	45.00	45.37	17345700
2006-02-24	44.94	45.89	44.94	45.72	13832400
2006-02-27	45.84	46.00	45.70	45.98	18460200
2006-02-28	45.77	46.05	45.75	45.85	20699000
2006-03-01	45.35	45.67	45.31	45.60	15576200
2006-03-02	45.25	45.36	44.90	45.15	14367400
2006-03-03	45.08	45.49	44.98	45.19	12399500
2006-03-06	45.10	45.30	44.91	45.21	11318400
2006-03-07	45.09	45.69	45.05	45.62	12823300
2006-03-08	45.42	45.89	45.42	45.71	14201200
2006-03-09	45.70	45.81	45.49	45.55	11922800
2006-03-10	45.50	46.00	45.45	45.95	12535400
2006-03-13	45.96	46.20	45.79	45.94	10090800
2006-03-14	46.00	46.40	45.94	46.26	14364000
2006-03-15	46.05	46.53	45.87	46.40	11344600
2006-03-16	46.48	46.90	46.48	46.76	13005400
2006-03-17	46.97	46.98	46.64	46.90	18970500
2006-03-20	46.71	47.00	46.56	46.90	11243700
2006-03-21	46.75	46.98	46.52	46.57	11774400
2006-03-22	46.40	47.14	46.40	46.99	11039100
2006-03-23	46.87	46.98	46.61	46.70	10793900
2006-03-24	46.78	47.00	46.66	46.90	10495000
2006-03-27	46.79	46.93	46.67	46.82	10450300
2006-03-28	46.62	47.01	45.95	46.06	16077800
2006-03-29	46.17	46.30	45.72	45.97	11836200
2006-03-30	45.80	46.09	45.48	45.61	12825100
2006-03-31	45.73	45.92	45.45	45.54	10968800
2006-04-03	45.85	46.22	45.66	45.68	11832600
2006-04-04	45.77	46.40	45.70	46.29	8823300
2006-04-05	46.21	46.57	46.21	46.55	10249600
2006-04-06	46.33	46.53	46.05	46.20	7795500
2006-04-07	46.41	46.47	45.66	45.74	9406600
2006-04-10	45.90	46.08	45.64	45.68	9100000
2006-04-11	45.75	46.00	45.45	45.56	8570000
2006-04-12	45.62	45.92	45.57	45.72	7157300
2006-04-13	45.73	45.93	45.60	45.73	7642200
2006-04-17	45.95	45.95	45.26	45.48	10618900
2006-04-18	45.45	46.30	45.37	45.96	16356400
2006-04-19	45.87	46.24	45.79	46.05	10493000
2006-04-20	46.60	46.85	46.11	46.28	17056200
2006-04-21	46.35	46.95	46.35	46.87	16502600
2006-04-24	46.85	47.14	46.71	47.07	12568100
2006-04-25	47.02	47.17	46.83	47.09	12677000
2006-04-26	47.10	47.78	47.05	47.71	19058900
2006-04-27	47.59	49.18	47.51	49.04	34554500
2006-04-28	48.93	49.98	48.90	49.92	29595900
2006-05-01	49.84	50.00	49.10	49.18	21093000
2006-05-02	49.26	49.66	49.26	49.46	19227800
2006-05-03	49.27	49.60	49.22	49.30	13745200
2006-05-04	49.55	49.95	49.53	49.94	15863000
2006-05-05	50.00	50.50	49.95	50.47	19401000
2006-05-08	50.20	50.32	50.00	50.11	10721900
2006-05-09	50.11	50.35	50.04	50.19	10343700
2006-05-10	50.03	50.44	49.74	50.17	11892500
2006-05-11	50.30	50.30	49.44	49.69	11227700
2006-05-12	49.69	49.85	49.13	49.20	15232200
2006-05-15	49.00	49.77	48.60	49.55	13367300
2006-05-16	49.62	49.80	49.39	49.64	8121100
2006-05-17	49.30	49.31	48.30	48.56	20638000
2006-05-18	48.65	49.04	48.09	48.12	13165300
2006-05-19	48.35	48.58	48.00	48.27	15761800
2006-05-22	48.27	48.73	48.11	48.26	16162600
2006-05-23	48.75	48.89	48.18	48.23	12592100
2006-05-24	48.20	48.71	48.01	48.48	17052700
2006-05-25	48.75	49.07	48.42	48.91	13871200
2006-05-26	49.15	49.61	48.86	49.38	15352800
2006-05-30	49.18	49.23	48.65	48.70	14796800
2006-05-31	48.35	48.57	47.90	48.40	15518900
2006-06-01	48.40	48.74	48.34	48.70	14188200
2006-06-02	49.22	49.43	48.92	49.26	13392700
2006-06-05	49.20	49.48	48.66	48.74	10750300
2006-06-06	48.80	49.08	48.03	48.53	15816700
2006-06-07	48.50	49.24	48.32	48.85	12480200
2006-06-08	48.66	49.20	48.52	49.03	15392800
2006-06-09	48.85	49.20	48.63	48.79	11685300
2006-06-12	48.80	49.01	48.35	48.41	9570900
2006-06-13	48.15	48.65	46.75	47.07	22932100
2006-06-14	46.98	47.26	45.86	46.64	20908100
2006-06-15	46.86	48.07	46.80	47.91	21674900
2006-06-16	47.70	47.89	47.39	47.42	21387400
2006-06-19	47.93	47.93	47.05	47.14	10154500
2006-06-20	47.01	47.46	47.00	47.08	12954900
2006-06-21	47.03	47.57	47.03	47.31	11575200
2006-06-22	47.31	47.70	47.13	47.54	10268800
2006-06-23	47.40	47.73	47.12	47.41	12398500
2006-06-26	47.35	47.53	47.16	47.46	8859800
2006-06-27	47.46	47.70	47.29	47.30	10128700
2006-06-28	47.40	47.82	47.40	47.65	12517900
2006-06-29	47.71	48.70	47.57	48.60	16028900
2006-06-30	48.80	48.81	48.01	48.10	14414500
2006-07-03	48.19	49.03	48.18	48.81	6660400
2006-07-05	48.50	49.10	48.32	48.87	12059500
2006-07-06	48.87	49.31	48.79	49.06	7653500
2006-07-07	48.90	49.22	48.65	48.80	7583500
2006-07-10	49.12	49.27	49.04	49.14	7321900
2006-07-11	48.97	49.24	48.66	49.15	11436300
2006-07-12	49.18	49.21	48.50	48.57	7977000
2006-07-13	48.57	48.77	47.90	47.98	12111600
2006-07-14	48.00	48.50	47.59	48.31	10490500
2006-07-17	48.11	48.46	47.87	48.22	10434700
2006-07-18	48.16	48.58	47.79	48.44	9422600
2006-07-19	48.98	49.98	48.85	49.95	24102300
2006-07-20	49.83	50.07	49.60	49.65	15420000
2006-07-21	49.85	50.26	49.77	50.14	19384800
2006-07-24	50.15	50.70	50.14	50.57	13075800
2006-07-25	50.58	51.09	50.55	50.81	15196200
2006-07-26	50.63	51.20	50.59	50.99	14209500
2006-07-27	51.29	51.45	50.98	51.02	13045000
2006-07-28	51.16	51.90	51.16	51.66	12044700
2006-07-31	51.64	51.65	51.20	51.53	10319000
2006-08-01	51.34	51.58	51.08	51.53	11100200
2006-08-02	51.66	51.97	51.52	51.96	9499200
2006-08-03	51.87	52.34	51.76	51.97	11255500
2006-08-04	52.50	52.75	52.13	52.32	19819100
2006-08-07	52.20	52.36	52.10	52.16	9332900
2006-08-08	52.35	52.68	51.95	52.06	12969100
2006-08-09	52.25	52.57	51.35	51.54	12371800
2006-08-10	51.31	51.65	51.07	51.52	10727600
2006-08-11	51.33	51.51	50.70	51.40	11738100
2006-08-14	51.60	51.88	51.02	51.13	8244500
2006-08-15	51.80	52.20	51.63	52.15	12393700
2006-08-16	52.48	52.48	51.90	52.30	9064300
2006-08-17	52.07	52.40	51.93	52.14	9622300
2006-08-18	52.23	52.50	52.06	52.49	8985500
2006-08-21	52.36	52.66	52.36	52.46	7273200
2006-08-22	52.47	52.71	52.33	52.50	7477800
2006-08-23	52.49	52.65	52.31	52.49	7537400
2006-08-24	52.49	52.71	52.38	52.51	9371600
2006-08-25	52.19	52.28	51.86	52.13	11391900
2006-08-28	52.12	52.36	52.06	52.18	8137100
2006-08-29	52.27	52.39	51.99	52.29	16031500
2006-08-30	51.86	52.05	51.63	51.70	10095000
2006-08-31	51.82	51.90	51.47	51.47	10375700
2006-09-01	51.83	51.84	51.30	51.66	9775300
2006-09-05	51.62	51.89	51.49	51.75	8968000
2006-09-06	51.50	51.91	51.42	51.65	10336600
2006-09-07	51.64	51.87	51.43	51.51	9487400
2006-09-08	51.40	51.81	51.20	51.66	10082500
2006-09-11	51.10	51.30	50.80	51.18	13728000
2006-09-12	51.29	51.85	51.29	51.70	12408800
2006-09-13	51.70	51.95	51.48	51.90	8754600
2006-09-14	51.60	51.98	51.56	51.93	8260200
2006-09-15	52.00	52.00	51.44	51.45	15704900
2006-09-18	51.39	51.93	51.26	51.78	11234700
2006-09-19	51.88	52.09	51.51	52.03	13357900
2006-09-20	52.18	52.65	52.14	52.49	11361600
2006-09-21	52.63	52.69	52.11	52.24	9749600
2006-09-22	52.29	52.72	52.18	52.43	11517200
2006-09-25	52.72	53.18	52.53	52.97	12974400
2006-09-26	52.97	53.50	52.74	53.48	14145400
2006-09-27	53.30	53.71	53.13	53.24	11334900
2006-09-28	53.33	53.84	53.02	53.52	12219800
2006-09-29	53.58	54.00	53.43	53.57	10662100
2006-10-02	53.53	53.68	53.30	53.62	7378600
2006-10-03	53.63	54.56	53.57	54.41	13573800
2006-10-04	54.29	54.85	54.15	54.85	11892100
2006-10-05	54.56	54.87	54.27	54.52	8652500
2006-10-06	54.35	54.47	54.11	54.24	8965300
2006-10-09	54.08	54.54	54.05	54.51	5886000
2006-10-10	54.55	54.65	54.28	54.63	10560500
2006-10-11	54.22	54.22	53.65	54.04	12483900
2006-10-12	54.35	54.57	54.15	54.26	9410000
2006-10-13	54.20	54.49	53.88	54.39	7950900
2006-10-16	54.30	54.35	53.71	53.71	8517300
2006-10-17	53.32	53.82	52.92	53.68	10068900
2006-10-18	53.92	53.94	53.34	53.81	12417500
2006-10-19	53.72	53.72	52.83	53.26	15475100
2006-10-20	53.33	53.68	52.75	53.62	16544000
2006-10-23	53.28	53.97	53.23	53.66	14943300
2006-10-24	53.46	53.60	53.12	53.43	12892100
2006-10-25	53.54	54.09	53.54	54.00	11576800
2006-10-26	53.99	54.18	53.69	54.18	9932200
2006-10-27	54.03	54.05	53.61	53.70	9190200
2006-10-30	53.60	54.07	53.59	53.92	7474400
2006-10-31	54.13	54.29	53.83	53.87	11782300
2006-11-01	54.15	54.15	53.50	53.58	12654100
2006-11-02	53.36	53.69	53.22	53.55	8920300
2006-11-03	53.55	53.69	53.40	53.43	7537600
2006-11-06	53.68	54.25	53.67	54.21	11139700
2006-11-07	54.22	54.62	54.16	54.42	8579500
2006-11-08	54.40	54.75	54.20	54.61	9560300
2006-11-09	54.52	54.72	54.38	54.51	9004900
2006-11-10	54.51	54.77	54.25	54.77	9612200
2006-11-13	54.57	54.93	54.46	54.46	8672400
2006-11-14	54.55	54.98	54.07	54.83	13716600
2006-11-15	54.77	54.80	54.33	54.48	12612500
2006-11-16	54.73	54.99	54.59	54.90	10064100
2006-11-17	54.85	55.05	54.82	54.85	13268900
2006-11-20	54.85	55.08	54.72	54.90	8949900
2006-11-21	55.04	55.05	54.51	54.72	9191500
2006-11-22	54.68	54.92	54.42	54.63	11706900
2006-11-24	54.37	54.76	54.27	54.56	4836000
2006-11-27	54.56	54.69	53.73	53.92	14864700
2006-11-28	53.92	54.49	53.78	54.27	11999300
2006-11-29	54.06	54.14	53.71	54.02	9324100
2006-11-30	54.02	54.15	53.66	53.85	11314900
2006-12-01	53.83	54.00	53.01	53.50	14482600
2006-12-04	52.50	53.02	52.20	52.65	28807900
2006-12-05	52.66	52.83	52.30	52.79	16922400
2006-12-06	52.75	53.03	52.60	52.69	13112100
2006-12-07	52.62	52.85	52.40	52.49	12408800
2006-12-08	52.30	52.38	51.32	51.66	32238800
2006-12-11	55.00	55.00	51.83	52.55	18239200
2006-12-12	52.45	52.95	52.35	52.80	14999400
2006-12-13	53.20	53.39	52.95	53.09	13299700
2006-12-14	53.10	53.48	52.72	53.17	13390000
2006-12-15	53.22	53.47	52.86	53.32	22370200
2006-12-18	53.47	53.77	53.36	53.63	12915300
2006-12-19	53.42	53.89	53.40	53.58	10902300
2006-12-20	53.58	53.79	53.42	53.66	9153600
2006-12-21	53.89	54.01	53.43	53.51	10445900
2006-12-22	53.64	53.66	53.04	53.35	8402700
2006-12-26	53.40	54.01	53.38	53.70	10028200
2006-12-27	53.88	54.05	53.50	53.77	8910500
2006-12-28	53.80	53.96	53.51	53.65	7025000
2006-12-29	53.65	53.78	53.25	53.39	7613600
2007-01-03	53.40	54.18	52.99	53.33	16028300
2007-01-04	53.33	53.89	53.05	53.67	13236800
2007-01-05	53.59	53.59	53.03	53.24	10205000
2007-01-08	53.46	53.64	52.80	53.45	9685900
2007-01-09	53.60	53.71	52.97	53.50	12550500
2007-01-10	53.26	53.70	53.16	53.58	10083900
2007-01-11	53.50	53.65	53.18	53.26	14646300
2007-01-12	53.24	53.60	53.24	53.38	13012900
2007-01-16	53.46	53.53	53.31	53.44	12006600
2007-01-17	53.50	53.71	53.15	53.32	12746800
2007-01-18	53.45	53.55	53.21	53.29	10112600
2007-01-19	53.46	53.64	53.25	53.59	12794000
2007-01-22	53.64	54.05	53.54	53.65	15563200
2007-01-23	53.25	53.52	52.90	53.32	17367300
2007-01-24	53.47	53.48	52.56	53.10	25263100
2007-01-25	53.20	53.22	52.34	52.40	20091400
2007-01-26	52.52	52.80	51.72	52.04	22715400
2007-01-29	51.99	52.25	51.35	51.46	22157900
2007-01-30	51.52	52.13	51.36	52.12	17992100
2007-01-31	52.00	52.80	51.85	52.58	19235200
2007-02-01	52.76	52.97	52.65	52.84	12647800
2007-02-02	52.83	53.16	52.73	52.74	12651800
2007-02-05	52.74	53.12	52.37	52.88	11112400
2007-02-06	52.77	53.33	52.75	53.21	13702200
2007-02-07	53.35	53.49	53.25	53.36	9509600
2007-02-08	53.35	53.39	53.00	53.32	13669900
2007-02-09	53.32	53.50	52.66	52.99	11423700
2007-02-12	53.20	53.31	52.98	53.04	10685690
2007-02-13	53.09	53.79	53.09	53.73	10682776
2007-02-14	53.76	54.17	53.57	54.05	12227018
2007-02-15	54.08	54.21	53.70	53.85	16916400
2007-02-16	53.64	54.07	53.60	54.05	10817100
2007-02-20	53.87	54.17	53.71	54.05	9998000
2007-02-21	53.75	53.97	53.71	53.91	11771600
2007-02-22	53.85	54.10	53.49	53.70	10215100
2007-02-23	53.28	53.74	52.78	52.86	16811400
2007-02-26	53.09	53.15	52.60	52.79	16357016
2007-02-27	52.20	52.61	49.00	50.80	32404800
2007-02-28	50.87	51.50	50.36	50.83	27451700
2007-03-01	50.25	50.90	49.80	50.38	25007383
2007-03-02	50.10	50.34	49.82	50.01	17184700
2007-03-05	49.60	50.28	49.56	49.64	18645300
2007-03-06	50.10	51.09	50.10	50.94	16721200
2007-03-07	51.03	51.10	50.41	50.59	14549300
2007-03-08	50.88	51.33	50.59	50.77	13333900
2007-03-09	51.15	51.21	50.67	50.95	10724300
2007-03-12	50.95	51.18	50.70	51.09	10574400
2007-03-13	51.08	51.08	49.26	49.46	25463400
2007-03-14	49.52	49.92	48.36	49.77	25008747
2007-03-15	49.63	50.82	49.54	50.10	19655263
2007-03-16	50.27	50.47	49.50	49.62	21922275
2007-03-19	49.80	50.39	49.35	50.37	12994400
2007-03-20	50.37	50.83	50.31	50.76	10062100
2007-03-21	50.78	52.00	50.58	51.86	21718660
2007-03-22	51.98	52.15	51.41	51.64	21557600
2007-03-23	51.70	52.00	51.41	51.69	13102799
2007-03-26	51.70	51.71	50.92	51.56	13472539
2007-03-27	51.56	52.00	51.35	51.84	20025633
2007-03-28	51.44	51.48	50.50	50.77	19919100
2007-03-29	51.02	51.25	50.68	51.19	13947277
2007-03-30	51.17	51.41	50.28	51.02	16191700
2007-04-02	51.20	51.25	50.12	50.43	16943035
2007-04-03	50.60	50.89	50.46	50.86	13101700
2007-04-04	50.94	51.03	50.59	50.89	11109600
2007-04-05	50.73	50.92	50.38	50.85	11047622
2007-04-09	50.90	50.96	50.52	50.86	9290284
2007-04-10	50.94	51.18	50.81	51.07	10498654
2007-04-11	51.07	51.07	50.31	50.51	15289936
2007-04-12	50.52	50.52	50.06	50.28	12953866
2007-04-13	50.44	50.58	50.15	50.42	12906212
2007-04-16	50.80	51.68	50.75	51.23	18775134
2007-04-17	51.30	51.50	51.09	51.30	13396946
2007-04-18	51.43	52.20	51.25	51.82	19118263
2007-04-19	51.34	51.39	50.73	50.91	25408610
2007-04-20	51.30	51.30	50.33	51.04	29386150
2007-04-23	51.04	51.29	50.32	50.51	22351475
2007-04-24	50.65	50.90	50.25	50.62	15111581
2007-04-25	50.84	51.24	50.50	51.23	16117341
2007-04-26	51.00	51.17	50.65	50.72	14695815
2007-04-27	50.72	50.85	50.40	50.77	15118071
2007-04-30	50.93	51.22	50.77	50.90	19515175
2007-05-01	51.00	51.25	50.67	50.68	14722763
2007-05-02	51.02	51.19	50.92	51.01	11771565
2007-05-03	51.22	51.58	51.10	51.23	12764100
2007-05-04	51.50	51.56	51.09	51.24	13558113
2007-05-07	51.48	51.56	51.28	51.42	11613299
2007-05-08	51.28	51.49	51.09	51.40	10796430
2007-05-09	51.32	51.63	51.19	51.45	16584838
2007-05-10	51.45	51.47	50.54	50.58	17866770
2007-05-11	50.82	51.09	50.62	50.95	11040891
2007-05-14	51.03	51.15	50.56	50.78	16617198
2007-05-15	50.99	51.39	50.92	50.94	15653564
2007-05-16	51.34	51.42	50.86	51.12	18973240
2007-05-17	51.15	51.25	50.87	51.13	14749832
2007-05-18	51.32	51.37	51.11	51.28	14634415
2007-05-21	51.30	51.35	51.07	51.23	14297848
2007-05-22	51.21	51.62	51.17	51.50	16404872
2007-05-23	51.70	51.90	51.33	51.35	13477902
2007-05-24	51.70	51.74	50.96	51.05	17259700
2007-05-25	51.20	51.25	50.79	51.20	11556331
2007-05-29	51.23	51.50	51.16	51.19	14722065
2007-05-30	50.65	51.19	50.49	50.81	16051771
2007-05-31	50.96	51.04	50.47	50.71	16037534
2007-06-01	50.75	50.99	50.48	50.78	14294044
2007-06-04	50.78	50.92	50.62	50.91	12759655
2007-06-05	50.78	50.80	50.55	50.66	12632840
2007-06-06	50.50	50.65	50.26	50.33	14599135
2007-06-07	50.30	50.50	49.74	49.79	21053088
2007-06-08	49.92	50.28	49.56	50.26	18442747
2007-06-11	50.10	50.29	49.81	50.05	13209822
2007-06-12	49.85	50.10	49.65	49.66	17096600
2007-06-13	50.00	50.38	49.75	50.36	19871600
2007-06-14	50.36	50.45	50.00	50.08	17525637
2007-06-15	50.17	50.38	49.99	50.08	27195844
2007-06-18	50.01	50.14	49.83	49.91	13258812
2007-06-19	50.17	50.83	50.15	50.55	25300989
2007-06-20	50.70	50.80	49.94	49.98	22397359
2007-06-21	50.02	50.13	49.71	49.89	19282152
2007-06-22	49.84	49.89	48.95	48.95	35927670
2007-06-25	49.18	49.48	48.66	48.85	20984943
2007-06-26	49.15	49.40	48.80	48.80	21004091
2007-06-27	48.79	49.20	48.55	49.19	16095590
2007-06-28	49.23	49.46	48.76	49.09	15201898
2007-06-29	49.23	49.35	48.59	48.89	19183185
2007-07-02	49.15	49.35	48.98	49.32	11098045
2007-07-03	49.49	49.70	49.24	49.55	8331778
2007-07-05	49.04	49.65	49.03	49.37	12644512
2007-07-06	49.31	49.37	48.85	49.15	20671400
2007-07-09	49.00	49.17	48.78	48.81	21406081
2007-07-10	48.60	48.73	48.27	48.36	27025771
2007-07-11	48.37	49.06	48.12	48.51	24178850
2007-07-12	48.60	49.55	48.51	49.53	18429305
2007-07-13	49.55	49.82	49.35	49.50	14027347
2007-07-16	49.34	49.98	49.34	49.62	14072946
2007-07-17	49.73	50.20	49.70	49.80	19575958
2007-07-18	49.36	49.78	48.54	49.36	28542631
2007-07-19	49.57	49.85	48.90	49.27	22329283
2007-07-20	49.26	49.27	48.10	48.31	32525519
2007-07-23	48.46	48.60	48.02	48.15	24455716
2007-07-24	47.93	48.14	47.00	47.15	33104663
2007-07-25	47.45	48.24	46.90	47.93	33734253
2007-07-26	47.34	47.72	46.90	47.23	51665084
2007-07-27	47.54	48.21	47.35	47.41	37536194
2007-07-30	47.90	48.14	47.45	47.70	35878328
2007-07-31	48.01	48.41	47.39	47.42	33881656
2007-08-01	47.30	47.86	46.89	47.63	48411353
2007-08-02	47.77	48.05	47.56	47.78	37220095
2007-08-03	47.65	48.10	46.97	47.00	43495392
2007-08-06	47.29	48.28	46.52	48.16	52234392
2007-08-07	48.04	49.34	47.60	48.67	46127481
2007-08-08	48.67	49.97	48.56	49.70	35709908
2007-08-09	48.30	49.20	47.92	48.35	39099530
2007-08-10	47.75	49.40	47.75	48.59	32166476
2007-08-13	49.29	49.30	48.40	48.50	26263700
2007-08-14	48.60	48.70	47.80	47.86	26117856
2007-08-15	47.90	49.27	47.66	48.23	40896479
2007-08-16	48.06	50.33	47.77	49.85	69395902
2007-08-17	51.82	52.78	50.52	51.76	63500029
2007-08-20	51.86	52.17	50.47	51.35	36334495
2007-08-21	51.00	51.96	50.70	51.30	26680329
2007-08-22	51.78	51.87	50.93	51.65	30700500
2007-08-23	52.03	52.08	51.24	51.83	37120800
2007-08-24	51.88	51.99	51.37	51.87	18413200
2007-08-27	51.77	51.77	50.76	50.87	24536003
2007-08-28	50.76	50.76	49.65	49.66	30403300
2007-08-29	50.01	50.60	49.60	50.55	25675500
2007-08-30	50.14	50.59	50.00	50.21	18908200
2007-08-31	51.32	51.34	50.53	50.68	22516000
2007-09-04	50.62	51.25	50.51	51.08	24405564
2007-09-05	50.26	50.26	49.60	49.95	27361500
2007-09-06	50.05	50.07	49.49	49.79	20658300
2007-09-07	49.17	49.72	48.75	49.02	32840100
2007-09-10	49.21	49.50	48.60	48.96	20653200
2007-09-11	49.23	49.79	49.05	49.45	21040338
2007-09-12	49.37	49.49	49.12	49.39	16963024
2007-09-13	49.56	50.24	49.56	49.86	23447567
2007-09-14	49.66	50.10	49.60	49.95	18495394
2007-09-17	49.84	50.26	49.37	49.51	19142440
2007-09-18	49.70	51.30	49.42	51.21	33475166
2007-09-19	51.45	51.93	50.68	51.07	34416747
2007-09-20	51.09	51.40	50.52	50.79	19987488
2007-09-21	51.28	51.46	50.65	51.24	26822500
2007-09-24	51.24	51.25	50.50	50.59	20678200
2007-09-25	50.10	50.58	49.92	50.22	20738236
2007-09-26	50.31	50.69	49.94	50.41	21087799
2007-09-27	50.51	50.65	50.10	50.60	13994850
2007-09-28	50.66	50.66	50.11	50.27	14729500
2007-10-01	50.04	50.67	49.76	50.64	22172391
2007-10-02	51.00	51.87	50.95	51.72	26625200
2007-10-03	51.45	52.03	51.38	51.93	16453959
2007-10-04	52.04	52.49	52.00	52.40	16592800
2007-10-05	52.55	52.94	52.51	52.71	16607600
2007-10-08	52.65	52.65	52.25	52.43	10854901
2007-10-09	52.64	52.65	52.07	52.57	14764300
2007-10-10	52.20	52.48	51.98	52.30	15382687
2007-10-11	52.50	52.96	52.12	52.42	18522791
2007-10-12	52.48	52.57	51.99	52.07	14666463
2007-10-15	52.00	52.07	50.98	51.42	20870746
2007-10-16	51.00	51.15	49.97	50.20	28061943
2007-10-17	50.72	50.77	49.47	50.03	28344618
2007-10-18	48.44	48.98	47.76	48.85	49032596
2007-10-19	48.63	48.80	47.54	47.57	35663183
2007-10-22	47.45	48.15	47.00	47.78	25527722
2007-10-23	48.30	48.30	47.24	47.78	20194262
2007-10-24	47.65	47.77	46.45	47.48	28021703
2007-10-25	47.30	47.84	46.45	47.00	34433437
2007-10-26	47.95	48.45	46.81	48.03	26595955
2007-10-29	48.32	48.44	47.67	47.98	17554557
2007-10-30	47.93	48.18	47.47	47.99	20261591
2007-10-31	48.30	48.58	47.33	48.28	29108505
2007-11-01	46.75	47.00	45.48	45.71	48008091
2007-11-02	46.02	46.13	44.22	45.11	51570770
2007-11-05	43.90	45.10	43.27	44.45	37757937
2007-11-06	44.49	45.66	44.49	45.56	31114563
2007-11-07	45.00	45.10	43.25	43.31	43621006
2007-11-08	43.35	44.41	42.02	43.50	48098434
2007-11-09	43.35	45.09	42.59	43.98	45235901
2007-11-12	43.55	45.38	43.55	43.98	32705352
2007-11-13	44.50	46.38	44.18	46.27	40884343
2007-11-14	46.84	46.99	45.32	45.73	33984581
2007-11-15	45.64	45.80	43.80	44.08	32015548
2007-11-16	44.29	44.50	43.48	44.37	33513579
2007-11-19	44.08	44.08	42.78	42.82	32495670
2007-11-20	42.80	43.64	41.73	42.77	43513403
2007-11-21	42.39	43.33	41.92	42.14	29445691
2007-11-23	42.57	43.34	42.41	43.15	14466589
2007-11-26	43.24	43.26	41.82	41.88	31372961
2007-11-27	42.46	43.32	42.01	42.94	35700945
2007-11-28	43.70	45.00	43.00	44.85	36845197
2007-11-29	44.80	44.88	44.02	44.63	22613068
2007-11-30	46.14	46.70	45.60	46.13	45494177
2007-12-03	46.25	46.37	45.31	45.47	25093259
2007-12-04	45.00	45.02	44.47	44.71	24637136
2007-12-05	44.51	45.28	44.35	45.23	29252808
2007-12-06	45.19	45.98	44.92	45.96	21771423
2007-12-07	46.00	46.41	45.33	45.37	23932529
2007-12-10	45.50	46.78	45.41	46.64	30547179
2007-12-11	46.52	47.00	44.50	44.65	34001581
2007-12-12	44.94	45.64	42.51	43.43	62626057
2007-12-13	42.87	43.14	42.01	43.05	37561484
2007-12-14	42.42	43.25	42.11	42.16	33029209
2007-12-17	42.01	42.20	41.26	41.70	39410584
2007-12-18	42.14	42.20	40.78	41.50	34660983
2007-12-19	41.68	42.60	41.48	41.59	26796428
2007-12-20	41.85	42.00	40.83	41.41	28801480
2007-12-21	41.81	42.07	41.07	41.92	42873654
2007-12-24	41.73	42.67	41.73	42.28	12722164
2007-12-26	42.08	42.32	41.75	42.30	15446532
2007-12-27	42.00	42.03	41.32	41.46	19286057
2007-12-28	41.70	41.89	40.84	41.10	23522826
2007-12-31	40.91	41.60	40.61	41.26	24663752
2008-01-02	41.53	41.55	40.35	40.56	30767876
2008-01-03	40.63	40.81	40.25	40.30	22589488
2008-01-04	40.00	40.29	39.76	39.85	34924119
2008-01-07	40.05	40.24	39.26	39.90	31885085
2008-01-08	40.18	40.21	38.28	38.41	42147262
2008-01-09	38.38	38.79	37.42	38.74	44277400
2008-01-10	38.40	39.81	37.90	39.30	60538720
2008-01-11	39.41	39.78	37.16	38.50	79123598
2008-01-14	38.76	39.30	38.41	39.22	37064602
2008-01-15	38.80	38.80	37.81	37.88	42564334
2008-01-16	37.68	39.41	37.68	38.69	46460702
2008-01-17	39.17	39.17	36.78	36.91	46729462
2008-01-18	37.25	37.48	35.13	35.97	60765913
2008-01-22	33.12	38.98	33.12	37.41	85919124
2008-01-23	36.83	41.00	36.60	40.57	93541882
2008-01-24	40.50	40.79	38.85	39.90	109818723
2008-01-25	40.12	40.55	39.18	39.48	78213432
2008-01-28	39.43	41.28	39.16	41.20	47332104
2008-01-29	41.66	42.12	41.00	41.94	54214372
2008-01-30	41.84	43.69	41.23	42.12	71585896
2008-01-31	41.78	44.50	41.37	44.18	80378591
2008-02-01	44.12	45.08	44.07	45.03	60214207
2008-02-04	44.75	44.84	43.90	44.03	36302023
2008-02-05	43.02	43.39	42.30	42.37	55739806
2008-02-06	42.71	43.33	42.21	42.33	37702120
2008-02-07	42.17	43.81	41.88	43.37	47819851
2008-02-08	43.22	43.34	41.55	42.16	44693508
2008-02-11	42.79	42.79	41.67	42.14	36322470
2008-02-12	42.41	43.33	42.17	42.82	39998625
2008-02-13	43.06	43.49	42.51	43.33	33396320
2008-02-14	43.40	43.60	42.13	42.24	37342025
2008-02-15	42.00	42.70	41.68	42.70	51283413
2008-02-19	43.18	43.30	42.35	42.67	32874637
2008-02-20	42.20	43.21	41.89	42.97	38452452
2008-02-21	43.03	43.50	42.00	42.21	36162233
2008-02-22	42.30	42.65	41.03	42.60	33756398
2008-02-25	42.27	43.03	41.72	42.94	29972105
2008-02-26	42.71	43.22	42.33	42.72	30540892
2008-02-27	42.35	43.25	42.19	42.88	29711111
2008-02-28	42.59	42.74	41.35	41.42	34952247
2008-02-29	41.02	41.07	39.54	39.74	39714033
2008-03-03	39.74	39.96	38.57	39.18	37263793
2008-03-04	38.76	39.09	37.78	38.78	46586729
2008-03-05	38.65	38.73	37.21	37.55	51850707
2008-03-06	36.95	37.23	36.28	36.52	51964373
2008-03-07	36.04	37.57	35.90	36.74	43866844
2008-03-10	37.13	37.20	35.15	35.31	50362263
2008-03-11	36.90	37.75	35.58	37.72	68093859
2008-03-12	37.34	38.90	36.98	37.03	41747955
2008-03-13	36.36	37.55	35.45	37.14	53561680
2008-03-14	37.48	37.61	35.20	35.69	57593439
2008-03-17	34.36	36.40	34.25	35.96	67565835
2008-03-18	37.07	38.93	36.50	38.93	68665409
2008-03-19	39.28	40.46	38.39	38.56	61962789
2008-03-20	38.85	41.99	38.56	41.86	69566841
2008-03-24	41.75	43.46	41.45	42.45	62675674
2008-03-25	41.65	42.25	40.70	40.97	52396346
2008-03-26	40.23	40.45	39.00	39.84	51049635
2008-03-27	40.01	40.38	38.61	38.64	42797992
2008-03-28	38.78	39.15	37.98	38.07	38464368
2008-03-31	38.15	40.00	37.78	37.91	37031514
2008-04-01	39.26	40.88	39.19	40.86	52432652
2008-04-02	40.89	41.86	40.02	40.30	40530081
2008-04-03	39.69	40.67	39.24	40.37	31048826
2008-04-04	40.22	40.28	39.31	39.41	31394564
2008-04-07	39.85	40.40	39.36	39.50	32129092
2008-04-08	39.18	39.30	38.25	38.38	39637967
2008-04-09	38.63	38.80	37.86	37.93	31938557
2008-04-10	37.94	38.30	37.36	37.69	37407544
2008-04-11	37.17	37.88	36.80	36.94	35756345
2008-04-14	36.40	36.54	35.44	35.58	44196664
2008-04-15	36.11	36.46	35.27	35.58	44343889
2008-04-16	36.40	36.98	36.13	36.98	38118941
2008-04-17	36.71	37.74	36.25	37.47	30102656
2008-04-18	38.47	39.62	38.12	38.56	48298873
2008-04-21	37.79	38.25	37.36	37.61	38333488
2008-04-22	37.62	37.72	36.70	37.00	42139209
2008-04-23	37.20	37.33	36.50	36.86	30229460
2008-04-24	37.01	38.19	36.89	37.87	39735594
2008-04-25	38.27	38.68	37.54	38.30	34667356
2008-04-28	38.38	38.57	37.86	38.18	24256789
2008-04-29	38.07	38.43	37.69	37.86	28259951
2008-04-30	38.01	38.44	37.42	37.54	33755259
2008-05-01	37.66	39.49	37.56	39.39	41525798
2008-05-02	40.10	40.65	39.39	39.79	44355265
2008-05-05	39.40	39.53	38.80	38.97	32767446
2008-05-06	38.66	39.44	38.11	39.24	35602573
2008-05-07	39.28	39.42	37.85	38.00	36552799
2008-05-08	38.21	38.31	37.22	37.33	36005178
2008-05-09	37.21	37.47	36.53	36.65	43054463
2008-05-12	36.82	37.58	36.76	37.44	26709848
2008-05-13	37.46	37.60	36.50	36.61	35478759
2008-05-14	36.74	37.00	36.50	36.80	28747210
2008-05-15	36.88	36.89	36.11	36.71	46842279
2008-05-16	36.78	36.82	36.04	36.17	32144707
2008-05-19	36.22	36.72	35.65	36.10	37792025
2008-05-20	35.84	35.95	35.27	35.39	36537793
2008-05-21	35.40	35.55	34.50	34.63	44296097
2008-05-22	34.75	35.33	34.49	34.73	40330991
2008-05-23	34.58	34.62	33.90	33.93	42433385
2008-05-27	34.02	34.35	33.71	34.17	37973068
2008-05-28	34.44	34.48	33.25	33.87	46628420
2008-05-29	33.78	34.77	33.67	34.60	37976234
2008-05-30	34.80	34.87	33.98	34.01	31973855
2008-06-02	33.84	33.94	33.20	33.58	39791405
2008-06-03	33.80	33.93	32.90	33.31	48455979
2008-06-04	32.31	32.60	31.81	31.99	61141859
2008-06-05	32.14	32.38	31.56	31.99	52548233
2008-06-06	31.65	31.69	30.39	30.50	70192796
2008-06-09	30.78	30.85	29.34	29.61	69912235
2008-06-10	29.35	30.53	29.32	29.62	61916566
2008-06-11	30.05	30.18	28.83	28.84	68527933
2008-06-12	29.05	30.04	29.00	29.44	61135137
2008-06-13	29.78	29.90	29.04	29.78	51472016
2008-06-16	29.78	30.76	29.45	30.32	45193482
2008-06-17	30.72	30.89	29.17	29.24	44545455
2008-06-18	28.85	28.95	28.00	28.37	73031357
2008-06-19	28.37	28.47	26.98	28.14	104463333
2008-06-20	27.31	28.10	26.95	27.10	89929669
2008-06-23	27.18	27.26	25.83	25.88	69751433
2008-06-24	25.97	26.84	25.55	26.62	74750777
2008-06-25	26.89	27.94	26.35	26.61	72567577
2008-06-26	25.88	25.88	24.73	24.81	96150055
2008-06-27	25.00	25.44	24.25	24.59	83316798
2008-06-30	24.74	25.04	22.44	23.87	79552856
2008-07-01	23.31	24.23	22.67	23.81	105853834
2008-07-02	24.05	24.29	22.54	22.54	76079671
2008-07-03	22.75	22.88	21.72	22.40	46650177
2008-07-07	22.61	22.95	21.10	21.53	98088706
2008-07-08	21.56	23.67	21.12	23.54	104978390
2008-07-09	23.59	24.00	21.87	22.06	97194633
2008-07-10	21.62	23.20	21.28	22.36	112748784
2008-07-11	21.31	22.47	20.84	21.67	133737424
2008-07-14	22.80	22.94	20.05	20.15	102861075
2008-07-15	19.55	20.27	18.44	18.52	186221060
2008-07-16	19.45	22.92	19.04	22.67	191122710
2008-07-17	23.95	26.50	23.80	26.50	189147590
2008-07-18	27.46	27.99	25.60	27.49	157811600
2008-07-21	30.31	30.90	28.20	28.56	163781550
2008-07-22	27.85	33.44	27.20	32.35	139814670
2008-07-23	32.05	34.26	31.75	33.44	159601860
2008-07-24	33.67	34.00	30.48	30.64	120641059
2008-07-25	30.60	31.09	29.01	29.58	89735739
2008-07-28	29.34	30.59	27.94	28.06	73290726
2008-07-29	28.16	32.22	27.80	32.22	109271066
2008-07-30	33.38	34.50	31.99	33.61	119475303
2008-07-31	32.73	33.84	32.12	32.90	66290064
2008-08-01	33.20	33.50	31.93	33.33	58699616
2008-08-04	32.60	33.60	31.70	32.62	59096385
2008-08-05	33.28	34.20	33.05	33.58	74282493
2008-08-06	33.02	33.98	32.22	33.45	55631628
2008-08-07	32.76	33.54	31.15	31.52	77877356
2008-08-08	30.97	32.75	30.77	32.25	61165533
2008-08-11	32.18	33.98	32.02	33.38	63159656
2008-08-12	32.96	33.00	30.84	31.13	59264033
2008-08-13	30.48	30.65	28.50	28.86	98232185
2008-08-14	28.94	30.49	28.63	30.18	64690269
2008-08-15	30.50	31.50	30.26	30.70	55466859
2008-08-18	30.71	30.81	29.30	29.30	59555455
2008-08-19	28.96	29.00	27.75	28.08	71303430
2008-08-20	28.30	29.40	27.72	29.29	63148053
2008-08-21	28.65	29.35	27.98	29.04	49908189
2008-08-22	29.98	30.43	29.28	30.21	55440705
2008-08-25	29.94	30.05	28.85	28.96	41479307
2008-08-26	29.05	29.49	28.45	29.02	43498623
2008-08-27	29.17	29.84	28.79	29.65	39123247
2008-08-28	30.19	31.43	29.80	31.43	64512752
2008-08-29	30.99	31.48	30.72	31.14	40833122
2008-09-02	32.73	33.14	32.06	32.63	70697470
2008-09-03	32.21	32.99	31.55	32.96	71778531
2008-09-04	32.58	32.80	30.50	30.60	71395461
2008-09-05	30.08	32.29	29.82	32.23	85388343
2008-09-08	35.26	35.70	33.45	34.73	164215490
2008-09-09	34.30	35.10	32.30	32.52	107012222
2008-09-10	32.97	33.36	31.20	32.40	88138174
2008-09-11	30.96	33.23	30.37	33.06	93465515
2008-09-12	32.28	34.40	32.10	33.74	79025696
2008-09-15	28.23	30.11	26.55	26.55	278225960
2008-09-16	25.03	29.75	25.00	29.55	174575620
2008-09-17	28.62	29.40	26.52	27.20	174479790
2008-09-18	28.12	32.10	26.86	30.58	225157670
2008-09-19	38.54	39.50	34.41	37.48	169652040
2008-09-22	35.97	35.99	34.00	34.15	64641499
2008-09-23	34.40	35.45	32.00	33.30	54633522
2008-09-24	33.77	34.58	33.00	33.07	46298806
2008-09-25	34.07	35.50	33.52	34.37	60479241
2008-09-26	33.76	37.50	33.29	36.70	71964314
2008-09-29	36.70	36.70	30.25	30.25	102415348
2008-09-30	32.40	35.43	31.85	35.00	79246943
2008-10-01	34.57	38.50	34.22	38.13	77530082
2008-10-02	37.84	38.44	36.31	36.37	60499183
2008-10-03	37.86	38.50	34.02	34.48	71052882
2008-10-06	31.78	33.49	30.78	32.22	82460164
2008-10-07	29.65	30.24	23.77	23.77	144143190
2008-10-08	20.35	23.70	20.01	22.10	322756530
2008-10-09	23.33	24.00	19.51	19.63	197951300
2008-10-10	19.40	22.15	18.99	20.87	213075490
2008-10-13	23.78	24.31	21.65	22.79	170086610
2008-10-14	26.43	27.21	25.00	26.53	213969310
2008-10-15	25.40	26.08	23.60	23.82	118298838
2008-10-16	24.41	25.02	22.11	24.25	132356918
2008-10-17	23.54	24.78	23.16	23.24	113741575
2008-10-20	23.92	24.45	23.01	24.40	84862861
2008-10-21	23.95	24.92	23.70	23.97	75498124
2008-10-22	23.44	24.39	21.66	22.66	99174904
2008-10-23	22.58	23.20	21.56	23.00	97334808
2008-10-24	20.49	28.59	20.49	21.07	106422878
2008-10-27	20.87	21.80	20.49	20.53	73517393
2008-10-28	21.29	23.27	20.02	23.02	110495101
2008-10-29	23.00	23.81	22.10	22.32	110648472
2008-10-30	23.31	23.48	22.17	22.78	77086541
2008-10-31	22.35	24.17	22.35	24.17	134649670
2008-11-03	23.97	24.06	23.10	23.61	59193898
2008-11-04	24.03	24.62	23.47	24.53	90304903
2008-11-05	24.11	24.35	21.56	21.75	88485960
2008-11-06	21.62	22.31	19.96	20.12	118575210
2008-11-07	20.44	20.74	19.95	20.49	82025816
2008-11-10	21.05	21.14	19.05	19.48	80231025
2008-11-11	19.15	19.33	18.25	18.69	103890311
2008-11-12	18.35	18.84	17.00	17.00	101948600
2008-11-13	17.16	17.40	14.88	17.10	197832440
2008-11-14	16.84	18.04	16.20	16.42	124550618
2008-11-17	16.21	16.28	14.98	15.03	130237630
2008-11-18	15.17	15.72	14.54	15.19	149168110
2008-11-19	14.81	14.98	12.93	13.06	173207230
2008-11-20	12.81	13.24	11.00	11.25	196136430
2008-11-21	12.08	12.16	10.01	11.47	229757420
2008-11-24	12.59	14.85	12.43	14.59	197910320
2008-11-25	15.23	15.50	13.91	14.80	145992440
2008-11-26	14.32	15.46	13.75	15.43	118918305
2008-11-28	15.43	16.39	15.41	16.25	52961101
2008-12-01	15.59	15.60	12.77	12.85	127444877
2008-12-02	13.46	14.69	12.91	14.37	136167110
2008-12-03	13.70	15.18	13.39	15.05	128517522
2008-12-04	14.74	15.36	13.93	14.34	107587802
2008-12-05	13.90	15.46	13.75	15.24	140227240
2008-12-08	16.19	18.00	16.05	17.84	164141130
2008-12-09	17.40	17.94	16.90	16.95	116595553
2008-12-10	17.27	17.36	16.05	16.69	88559752
2008-12-11	16.33	16.37	14.83	14.91	108035196
2008-12-12	14.11	15.09	13.90	14.93	119573709
2008-12-15	15.05	15.10	13.90	14.11	82035335
2008-12-16	14.18	15.20	13.51	15.10	183257560
2008-12-17	14.82	15.39	14.50	14.62	97618952
2008-12-18	14.85	15.11	13.91	13.96	102608590
2008-12-19	14.07	14.37	13.60	13.80	104085361
2008-12-22	13.90	14.01	13.21	13.53	72690420
2008-12-23	13.43	13.58	12.72	12.75	68779668
2008-12-24	12.75	13.56	12.74	13.53	38095179
2008-12-26	13.66	13.80	13.29	13.36	43711504
2008-12-29	13.57	13.73	12.68	12.94	62813616
2008-12-30	13.09	13.24	12.66	13.24	72925374
2008-12-31	13.09	14.12	13.00	14.08	113428390
2009-01-02	13.92	14.57	13.71	14.33	86647269
2009-01-05	14.38	14.55	13.89	13.98	93725651
2009-01-06	14.27	14.81	14.07	14.28	111069086
2009-01-07	14.11	14.13	13.61	13.71	112887266
2009-01-08	13.82	13.99	13.35	13.54	93943479
2009-01-09	13.68	13.78	12.95	12.99	75084199
2009-01-12	12.86	12.90	11.32	11.43	122656143
2009-01-13	11.19	11.25	10.46	10.65	243081970
2009-01-14	10.09	10.48	10.09	10.20	170403310
2009-01-15	9.70	9.72	7.35	8.32	553425740
2009-01-16	8.99	9.32	7.00	7.18	494979750
2009-01-20	6.48	6.50	5.05	5.10	413892370
2009-01-21	5.54	6.88	5.36	6.68	439095370
2009-01-22	6.37	6.40	5.50	5.71	362514970
2009-01-23	5.37	6.28	5.30	6.24	301306550
2009-01-26	6.46	6.98	6.00	6.00	267523660
2009-01-27	6.30	6.61	6.20	6.50	192694240
2009-01-28	7.64	7.81	7.10	7.39	358016250
2009-01-29	6.96	7.20	6.71	6.78	175765250
2009-01-30	6.88	6.92	6.35	6.58	221033330
2009-02-02	6.20	6.66	5.82	6.00	291506510
2009-02-03	6.16	6.16	5.19	5.30	356020100
2009-02-04	5.47	5.54	4.62	4.70	610075260
2009-02-05	4.56	4.96	3.77	4.84	757557050
2009-02-06	5.39	6.49	5.36	6.13	725521450
2009-02-09	6.57	7.05	6.31	6.89	461430030
2009-02-10	6.85	6.89	5.48	5.56	608904330
2009-02-11	5.80	6.14	5.71	6.07	397281670
2009-02-12	5.72	5.92	5.35	5.87	370215460
2009-02-13	5.68	5.87	5.55	5.57	239879450
2009-02-17	5.07	5.20	4.87	4.90	278176540
2009-02-18	5.16	5.21	4.51	4.57	327605320
2009-02-19	4.06	4.68	3.86	3.93	406834190
2009-02-20	3.61	4.09	2.53	3.79	840283690
2009-02-23	4.29	4.48	3.82	3.91	511846650
2009-02-24	4.03	4.75	3.86	4.73	510484050
2009-02-25	4.81	5.50	4.20	5.16	593476700
2009-02-26	5.61	5.89	5.11	5.32	449246120
2009-02-27	4.25	4.89	3.95	3.95	476471210
2009-03-02	3.61	3.92	3.27	3.63	437899530
2009-03-03	3.95	4.08	3.57	3.65	347261150
2009-03-04	3.38	4.03	3.38	3.59	262493840
2009-03-05	3.40	3.51	3.12	3.17	282948000
2009-03-06	3.29	3.54	3.00	3.14	281701410
2009-03-09	3.22	3.77	3.20	3.75	298868050
2009-03-10	4.35	4.80	4.20	4.79	419663080
2009-03-11	5.30	5.50	4.51	4.93	452486450
2009-03-12	4.92	5.99	4.84	5.85	546681280
2009-03-13	6.25	6.45	5.65	5.76	568459580
2009-03-16	6.22	6.95	6.03	6.18	539546580
2009-03-17	6.07	6.36	5.80	6.27	430555570
2009-03-18	6.36	7.67	6.22	7.67	667355910
2009-03-19	8.43	8.57	6.82	6.93	623028500
2009-03-20	6.97	6.99	5.98	6.19	573823900
2009-03-23	7.37	7.89	6.90	7.80	570404250
2009-03-24	7.32	7.99	7.07	7.22	526448890
2009-03-25	7.77	7.99	6.96	7.70	622145530
2009-03-26	7.88	7.96	7.14	7.58	480640320
2009-03-27	7.20	7.74	7.13	7.34	383544410
2009-03-30	6.70	6.75	6.02	6.03	486926900
2009-03-31	6.36	6.89	6.25	6.82	422256860
2009-04-01	6.45	7.22	6.44	7.05	421386090
2009-04-02	7.85	7.87	7.07	7.24	512639590
2009-04-03	7.09	7.61	6.65	7.60	348608860
2009-04-06	7.24	7.64	7.14	7.48	290223150
2009-04-07	7.22	7.58	7.21	7.36	264002140
2009-04-08	7.49	7.55	6.91	7.06	309546130
2009-04-09	8.15	9.85	8.00	9.55	1029694520
2009-04-13	9.40	11.12	9.16	11.02	687385330
2009-04-14	11.18	11.58	10.06	10.09	666610010
2009-04-15	9.68	10.52	9.27	10.44	556590260
2009-04-16	10.89	10.90	10.26	10.34	383207250
2009-04-17	10.68	11.23	10.30	10.60	487364190
2009-04-20	9.75	9.89	8.02	8.02	802467230
2009-04-21	7.21	8.93	7.00	8.76	867931610
2009-04-22	8.43	9.24	8.13	8.26	620909150
2009-04-23	8.59	8.92	8.23	8.82	561041850
2009-04-24	9.06	9.47	8.70	9.10	589861920
2009-04-27	8.66	9.29	8.65	8.92	332356010
2009-04-28	8.04	8.68	8.00	8.15	467568040
2009-04-29	8.47	8.84	8.36	8.68	457954580
2009-04-30	9.12	9.26	8.80	8.93	343739450
2009-05-01	8.79	9.02	8.55	8.70	299754710
2009-05-04	8.89	10.45	8.82	10.38	582512510
2009-05-05	10.27	11.12	10.10	10.84	551472910
2009-05-06	11.93	12.85	11.51	12.69	924590030
2009-05-07	14.75	15.07	12.78	13.51	946808180
2009-05-08	14.23	14.62	13.55	14.17	681310400
2009-05-11	13.60	13.95	12.94	12.94	411170060
2009-05-12	13.23	13.28	12.12	12.26	412128040
2009-05-13	11.93	11.95	11.01	11.01	391486190
2009-05-14	10.82	11.57	10.61	11.31	440641870
2009-05-15	11.34	11.63	10.58	10.67	324124310
2009-05-18	11.55	12.10	11.52	11.73	553623350
2009-05-19	11.95	12.24	11.25	11.25	506343260
2009-05-20	11.88	12.24	11.21	11.49	1199094330
2009-05-21	11.45	11.97	11.20	11.41	587487590
2009-05-22	11.60	11.65	10.75	11.07	502447350
2009-05-26	10.90	11.27	10.81	10.98	495673230
2009-05-27	11.32	11.54	10.91	10.91	540613260
2009-05-28	10.91	11.30	10.57	11.30	464520030
2009-05-29	11.49	11.50	10.97	11.27	370617970
2009-06-01	11.41	11.75	11.21	11.21	350813370
2009-06-02	11.19	11.60	11.10	11.41	311851940
2009-06-03	11.37	11.54	11.14	11.21	236543760
2009-06-04	11.37	11.87	11.20	11.87	316481890
2009-06-05	12.24	12.33	11.86	11.86	369767870
2009-06-08	11.77	12.18	11.66	12.06	246762210
2009-06-09	12.14	12.15	11.93	12.06	203170990
2009-06-10	12.12	12.35	11.93	11.98	328393880
2009-06-11	12.20	13.22	12.19	12.97	530063740
2009-06-12	13.30	13.93	13.23	13.72	448295800
2009-06-15	13.62	13.69	13.16	13.33	345381570
2009-06-16	13.40	13.40	12.72	12.73	370863820
2009-06-17	12.56	12.76	12.02	12.30	444130490
2009-06-18	12.40	12.95	12.34	12.90	341091750
2009-06-19	13.10	13.35	12.83	13.22	433963580
2009-06-22	12.88	13.05	11.94	11.94	433445240
2009-06-23	12.11	12.44	11.93	12.23	358378140
2009-06-24	12.45	12.67	12.18	12.35	334262830
2009-06-25	12.09	12.36	12.01	12.35	330425430
2009-06-26	12.34	12.78	12.27	12.75	341830530
2009-06-29	12.79	13.19	12.52	13.19	333302200
2009-06-30	13.26	13.48	12.94	13.20	306341480
2009-07-01	13.27	13.45	13.04	13.05	243363570
2009-07-02	12.79	13.05	12.62	12.64	215974590
2009-07-06	12.47	12.59	11.84	12.15	377832120
2009-07-07	12.15	12.37	11.95	12.15	275460020
2009-07-08	12.19	12.29	11.27	11.84	570439960
2009-07-09	12.10	12.25	11.84	11.97	273316460
2009-07-10	11.87	11.96	11.58	11.88	212284960
2009-07-13	12.37	12.99	12.27	12.99	392441900
2009-07-14	13.21	13.23	12.79	12.91	272335090
2009-07-15	13.23	13.62	13.10	13.42	371943690
2009-07-16	13.20	13.43	13.02	13.17	308208770
2009-07-17	13.25	13.47	12.76	12.89	457023530
2009-07-20	12.83	12.86	12.12	12.24	381163600
2009-07-21	12.28	12.40	11.93	12.19	258512130
2009-07-22	11.96	12.48	11.93	12.23	247974790
2009-07-23	12.35	12.88	12.20	12.69	285591580
2009-07-24	12.63	12.78	12.27	12.51	186655670
2009-07-27	12.56	13.13	12.51	13.09	241624520
2009-07-28	12.95	13.43	12.91	13.34	241532410
2009-07-29	13.24	13.75	13.24	13.52	258773030
2009-07-30	13.87	14.14	13.79	13.97	288316560
2009-07-31	14.10	14.79	14.02	14.79	375051950
2009-08-03	15.24	15.62	14.82	15.32	468196380
2009-08-04	15.19	15.98	15.05	15.64	364961480
2009-08-05	16.03	16.82	15.84	16.66	488503710
2009-08-06	17.24	17.35	16.39	16.70	462678570
2009-08-07	16.98	17.14	16.26	16.42	382207760
2009-08-10	16.31	16.89	16.16	16.68	240548200
2009-08-11	16.70	16.85	15.80	15.85	326233570
2009-08-12	15.53	16.17	15.40	15.93	313761030
2009-08-13	16.66	17.00	16.23	17.00	337776700
2009-08-14	16.98	17.47	16.57	17.39	302461490
2009-08-17	16.54	16.88	16.40	16.56	309793260
2009-08-18	16.78	17.08	16.73	16.90	202882360
2009-08-19	16.60	17.03	16.53	16.75	198785730
2009-08-20	16.89	17.20	16.87	17.14	183804290
2009-08-21	17.46	17.60	17.31	17.46	236597180
2009-08-24	17.81	18.20	17.33	17.35	316639760
2009-08-25	17.56	18.00	17.55	17.75	238816710
2009-08-26	17.76	17.94	17.54	17.79	203845990
2009-08-27	17.75	17.98	17.59	17.92	176537020
2009-08-28	18.10	18.25	17.78	17.98	188060930
2009-08-31	17.57	17.90	17.45	17.59	159710430
2009-09-01	17.70	17.86	16.41	16.46	334738300
2009-09-02	16.15	16.73	16.02	16.27	229078270
2009-09-03	16.59	16.90	16.51	16.84	176555350
2009-09-04	17.07	17.25	16.92	17.09	173567050
2009-09-08	17.46	17.51	16.98	17.02	163461410
2009-09-09	17.02	17.20	16.91	17.04	155753660
2009-09-10	16.96	17.24	16.70	17.22	175319710
2009-09-11	17.24	17.29	16.95	16.97	139774750
2009-09-14	16.68	17.09	16.51	16.99	162371620
2009-09-15	16.99	17.17	16.76	16.79	158450090
2009-09-16	16.89	17.30	16.83	17.25	193950590
2009-09-17	17.31	17.75	17.20	17.61	212907730
2009-09-18	17.73	17.77	17.51	17.63	160550330
2009-09-21	17.39	17.44	17.18	17.25	127963850
2009-09-22	17.68	18.08	17.54	17.61	158650680
2009-09-23	17.76	18.06	17.49	17.50	198480430
2009-09-24	17.55	17.70	16.81	16.98	221414050
2009-09-25	16.95	17.08	16.50	16.60	161603820
2009-09-28	16.71	17.23	16.65	17.22	129240244
2009-09-29	17.37	17.53	17.07	17.16	124964584
2009-09-30	17.26	17.31	16.76	16.92	186120440
2009-10-01	16.96	17.16	16.18	16.21	247824450
2009-10-02	15.90	16.49	15.62	16.34	226302970
2009-10-05	16.67	16.97	16.55	16.96	155256610
2009-10-06	17.21	17.37	16.71	17.00	195927500
2009-10-07	17.08	17.35	17.04	17.35	153192000
2009-10-08	17.57	17.60	17.23	17.33	137567390
2009-10-09	17.33	17.55	17.23	17.50	87503391
2009-10-12	17.65	18.03	17.51	18.03	139972320
2009-10-13	17.94	18.00	17.48	17.81	150388820
2009-10-14	18.38	18.64	18.16	18.59	229813760
2009-10-15	18.33	19.10	17.88	18.10	212270140
2009-10-16	17.16	17.49	17.06	17.26	336814490
2009-10-19	17.27	17.53	17.14	17.16	155876040
2009-10-20	17.22	17.47	17.01	17.01	169353670
2009-10-21	16.99	17.17	16.46	16.51	219343960
2009-10-22	16.55	16.67	16.05	16.52	235015340
2009-10-23	16.65	16.66	16.07	16.22	181905560
2009-10-26	16.16	16.20	15.07	15.40	376382920
2009-10-27	15.43	15.54	15.02	15.45	270972090
2009-10-28	15.43	15.45	15.00	15.01	213262330
2009-10-29	15.21	15.78	15.08	15.73	202946610
2009-10-30	15.70	15.73	14.50	14.58	307675000
2009-11-02	14.85	15.23	14.12	14.63	308083020
2009-11-03	14.25	14.93	14.21	14.80	188258630
2009-11-04	15.18	15.25	14.70	14.70	200076220
2009-11-05	14.91	15.16	14.72	15.13	156790180
2009-11-06	14.94	15.24	14.84	15.05	152297700
2009-11-09	15.29	15.82	15.14	15.77	170808590
2009-11-10	15.85	16.20	15.73	16.03	195720940
2009-11-11	16.23	16.62	16.20	16.43	184673650
2009-11-12	16.36	16.57	15.99	16.06	154405880
2009-11-13	16.08	16.19	15.85	15.98	125125320
2009-11-16	16.16	16.26	15.76	15.87	154182710
2009-11-17	15.81	15.82	15.59	15.77	110912093
2009-11-18	15.88	16.38	15.87	16.35	179789660
2009-11-19	16.24	16.47	16.03	16.08	158923010
2009-11-20	16.03	16.19	15.97	16.09	128329752
2009-11-23	16.28	16.47	16.17	16.29	138294860
2009-11-24	16.21	16.31	15.99	16.10	118076990
2009-11-25	16.21	16.27	15.90	15.95	97450106
2009-11-27	15.32	15.76	15.20	15.47	96584898
2009-11-30	15.59	15.89	15.54	15.85	129973408
2009-12-01	16.04	16.09	15.67	15.90	143216610
2009-12-02	15.82	15.83	15.54	15.65	130213074
2009-12-03	16.25	16.74	15.68	15.76	651715840
2009-12-04	15.76	16.40	15.62	16.28	1226791290
2009-12-07	16.25	16.29	15.83	15.89	291029070
2009-12-08	15.72	15.86	15.37	15.41	312296760
2009-12-09	15.45	15.57	15.25	15.39	199467710
2009-12-10	15.58	15.65	15.09	15.21	254946200
2009-12-11	15.32	15.70	15.21	15.63	194958380
2009-12-14	15.67	15.73	15.43	15.63	128586007
2009-12-15	15.45	15.51	15.15	15.19	190193010
2009-12-16	15.33	15.44	15.23	15.28	166372910
2009-12-17	15.27	15.36	14.83	14.86	268907220
2009-12-18	15.01	15.25	14.88	15.03	202871520
2009-12-21	15.21	15.44	15.20	15.28	153687310
2009-12-22	15.36	15.44	15.32	15.33	104061029
2009-12-23	15.46	15.47	15.15	15.19	102116069
2009-12-24	15.23	15.28	15.20	15.25	36611727
2009-12-28	15.31	15.41	15.15	15.29	102573284
2009-12-29	15.30	15.33	15.10	15.12	83089491
2009-12-30	15.04	15.10	14.97	15.07	86897846
2009-12-31	15.09	15.24	15.01	15.06	94322532
2010-01-04	15.24	15.75	15.12	15.69	180845100
2010-01-05	15.74	16.21	15.70	16.20	209521210
2010-01-06	16.21	16.54	16.03	16.39	205257890
2010-01-07	16.68	17.19	16.51	16.93	320868360
2010-01-08	16.98	17.10	16.63	16.78	220104610
2010-01-11	16.99	17.14	16.72	16.93	168991590
2010-01-12	16.72	16.75	16.17	16.36	223486710
2010-01-13	16.43	16.78	16.15	16.62	192609830
2010-01-14	16.63	16.92	16.61	16.82	142936130
2010-01-15	16.64	16.65	16.23	16.26	195284340
2010-01-19	16.06	16.47	15.84	16.32	181616400
2010-01-20	16.22	16.63	16.18	16.49	288741020
2010-01-21	16.46	16.66	15.20	15.47	551285430
2010-01-22	15.26	15.52	14.71	14.90	369620780
2010-01-25	15.16	15.27	14.77	14.98	262351510
2010-01-26	14.94	15.17	14.72	14.77	212380600
2010-01-27	14.71	15.29	14.68	15.19	258716170
2010-01-28	15.40	15.59	15.01	15.37	232877970
2010-01-29	15.49	15.55	15.09	15.18	175139890
2010-02-01	15.26	15.44	15.13	15.42	159503260
2010-02-02	15.45	15.68	15.31	15.60	171586130
2010-02-03	15.57	15.80	15.52	15.53	130861581
2010-02-04	15.35	15.43	14.73	14.75	252558650
2010-02-05	14.84	15.06	14.31	15.00	297683300
2010-02-08	14.94	14.96	14.45	14.48	208207280
2010-02-09	14.67	14.78	14.25	14.47	251522040
2010-02-10	14.51	14.91	14.46	14.67	175741760
2010-02-11	14.67	14.80	14.54	14.63	141086220
2010-02-12	14.47	14.54	14.28	14.45	162819250
2010-02-16	14.66	15.31	14.62	15.16	205493270
2010-02-17	15.35	15.88	15.25	15.66	261541840
2010-02-18	15.52	16.00	15.50	15.88	242140260
2010-02-19	15.73	16.04	15.71	15.88	216180300
2010-02-22	15.96	16.40	15.96	16.21	173773130
2010-02-23	16.12	16.38	15.79	15.94	210478340
2010-02-24	15.98	16.36	15.96	16.33	191571550
2010-02-25	16.05	16.57	15.95	16.55	287325100
2010-02-26	16.57	16.84	16.41	16.66	343669390
2010-03-01	16.74	16.86	16.57	16.71	170931070
2010-03-02	16.70	16.80	16.39	16.46	183048560
2010-03-03	16.47	16.62	16.33	16.37	154950130
2010-03-04	16.45	16.50	16.03	16.40	157746430
2010-03-05	16.52	16.75	16.45	16.70	172469000
2010-03-08	16.75	16.91	16.69	16.74	127705003
2010-03-09	16.63	16.99	16.54	16.80	167779490
2010-03-10	17.01	17.35	16.99	17.11	222932190
2010-03-11	17.18	17.28	17.06	17.12	145098080
2010-03-12	17.26	17.30	16.68	16.85	171456680
2010-03-15	16.74	16.91	16.59	16.85	120388199
2010-03-16	16.97	17.07	16.90	17.03	107411723
2010-03-17	17.17	17.30	17.03	17.27	134463810
2010-03-18	17.29	17.32	16.98	17.08	123986738
2010-03-19	17.16	17.23	16.74	16.82	178218750
2010-03-22	16.62	16.97	16.60	16.96	113667715
2010-03-23	17.08	17.22	16.94	17.13	131261374
2010-03-24	17.12	17.73	17.10	17.57	270824330
2010-03-25	17.84	18.35	17.70	17.74	315304660
2010-03-26	17.98	18.23	17.75	17.90	220970610
2010-03-29	18.17	18.20	17.77	18.04	152539620
2010-03-30	18.06	18.12	17.67	17.76	144372910
2010-03-31	17.69	17.98	17.67	17.85	114280873
2010-04-01	18.02	18.10	17.89	18.04	95607199
2010-04-05	18.16	18.25	18.02	18.13	107989225
2010-04-06	18.16	18.54	18.10	18.49	160316550
2010-04-07	18.58	18.86	18.53	18.62	233522260
2010-04-08	18.59	18.84	18.31	18.65	164305410
2010-04-09	18.82	18.85	18.50	18.59	135480520
2010-04-12	18.68	18.82	18.60	18.66	128318917
2010-04-13	18.61	18.72	18.49	18.67	113687753
2010-04-14	18.98	19.42	18.92	19.40	246624670
2010-04-15	19.63	19.86	19.36	19.48	240099980
2010-04-16	19.47	19.48	18.05	18.41	589091980
2010-04-19	18.10	18.65	17.87	18.39	358827940
2010-04-20	18.79	18.83	18.44	18.61	200544690
2010-04-21	18.67	18.91	18.11	18.28	202159920
2010-04-22	18.03	18.60	17.95	18.54	219472300
2010-04-23	18.40	18.53	18.28	18.43	145428380
2010-04-26	18.41	18.44	18.03	18.05	160872980
2010-04-27	17.91	18.18	17.41	17.47	259439030
2010-04-28	17.65	17.96	17.51	17.78	195287900
2010-04-29	18.04	18.40	17.99	18.30	177296250
2010-04-30	18.28	18.30	17.61	17.83	231536180
2010-05-03	17.88	18.15	17.78	18.06	150747080
2010-05-04	17.77	17.91	17.48	17.56	183242270
2010-05-05	17.20	17.84	16.89	17.53	195023300
2010-05-06	17.48	17.61	15.50	16.28	465091410
2010-05-07	16.48	16.79	15.95	16.18	388118210
2010-05-10	17.23	17.39	17.01	17.30	268476790
2010-05-11	17.08	17.49	16.97	17.16	188202490
2010-05-12	17.27	17.33	16.99	17.07	179359270
2010-05-13	17.03	17.18	16.85	16.87	135265540
2010-05-14	16.71	16.72	16.12	16.34	212906840
2010-05-17	16.39	16.45	15.85	16.35	181967940
2010-05-18	16.71	16.75	15.67	15.95	216063600
2010-05-19	15.80	16.46	15.80	16.31	260714050
2010-05-20	15.96	16.05	15.28	15.30	301264100
2010-05-21	14.96	16.00	14.95	15.99	266468420
2010-05-24	15.98	16.08	15.39	15.40	170880890
2010-05-25	14.91	15.54	14.80	15.49	263919710
2010-05-26	15.91	16.10	15.38	15.47	225932950
2010-05-27	15.81	16.20	15.59	16.18	163490700
2010-05-28	16.17	16.18	15.71	15.74	160778440
2010-06-01	15.58	15.98	15.40	15.44	126185386
2010-06-02	15.58	15.92	15.35	15.89	127114486
2010-06-03	15.96	16.07	15.69	15.81	124229068
2010-06-04	15.50	15.73	15.25	15.35	148415740
2010-06-07	15.36	15.40	14.77	14.83	158959010
2010-06-08	14.88	15.35	14.79	15.33	167648850
2010-06-09	15.43	15.49	14.94	15.01	150844880
2010-06-10	15.27	15.48	15.11	15.46	124056497
2010-06-11	15.33	15.70	15.31	15.60	115114226
2010-06-14	15.70	15.79	15.39	15.41	120504579
2010-06-15	15.56	15.84	15.31	15.80	129814994
2010-06-16	15.70	15.97	15.65	15.87	110926679
2010-06-17	15.96	16.07	15.59	15.82	127136347
2010-06-18	15.88	15.91	15.74	15.82	105721640
2010-06-21	16.03	16.10	15.75	15.79	109114541
2010-06-22	15.78	15.91	15.56	15.58	108235655
2010-06-23	15.60	15.71	15.29	15.43	132920793
2010-06-24	15.27	15.31	14.98	15.02	167901120
2010-06-25	15.26	15.62	15.11	15.42	175269450
2010-06-28	15.50	15.55	15.21	15.24	110727076
2010-06-29	15.01	15.05	14.45	14.57	202000690
2010-06-30	14.62	14.80	14.30	14.37	138977970
2010-07-01	14.32	14.35	13.50	14.02	256787220
2010-07-02	14.10	14.10	13.68	13.84	140988580
2010-07-06	14.13	14.31	13.83	14.06	120154018
2010-07-07	14.12	14.73	14.10	14.71	150020990
2010-07-08	14.88	14.94	14.60	14.86	132297331
2010-07-09	14.86	15.13	14.75	15.11	86584334
2010-07-12	15.07	15.25	14.97	15.21	92146215
2010-07-13	15.48	15.72	15.40	15.67	130720603
2010-07-14	15.60	15.72	15.42	15.67	115645523
2010-07-15	15.66	15.69	15.06	15.39	177237540
2010-07-16	14.63	14.67	13.96	13.98	438430510
2010-07-19	13.97	14.02	13.30	13.61	314752140
2010-07-20	13.36	13.85	13.30	13.77	180152610
2010-07-21	13.96	13.97	13.33	13.36	203245110
2010-07-22	13.55	13.89	13.54	13.66	185760860
2010-07-23	13.68	13.80	13.47	13.74	133979641
2010-07-26	13.85	14.21	13.71	14.15	159200960
2010-07-27	14.52	14.65	14.18	14.19	176895820
2010-07-28	14.12	14.24	13.96	13.99	110133517
2010-07-29	14.15	14.21	13.90	14.03	124862300
2010-07-30	13.88	14.24	13.85	14.04	130223568
2010-08-02	14.38	14.47	14.23	14.44	130216079
2010-08-03	14.36	14.46	14.29	14.34	96776616
2010-08-04	14.36	14.39	14.12	14.19	131865797
2010-08-05	14.09	14.13	13.96	14.02	110927854
2010-08-06	13.91	14.04	13.75	13.96	134963850
2010-08-09	14.06	14.07	13.75	13.91	121442933
2010-08-10	13.77	13.82	13.61	13.63	131286077
2010-08-11	13.50	13.52	13.16	13.19	182940410
2010-08-12	13.05	13.35	13.02	13.06	146852750
2010-08-13	13.11	13.34	13.11	13.23	107923726
2010-08-16	13.13	13.29	13.09	13.19	99799256
2010-08-17	13.41	13.45	13.15	13.21	132047545
2010-08-18	13.25	13.50	13.24	13.32	137585300
2010-08-19	13.28	13.37	13.01	13.02	153344710
2010-08-20	12.98	12.99	12.75	12.87	164506770
2010-08-23	13.07	13.10	12.86	12.87	114682755
2010-08-24	12.75	12.83	12.59	12.64	156939870
2010-08-25	12.56	12.72	12.42	12.66	159949260
2010-08-26	12.74	12.90	12.47	12.47	137800870
2010-08-27	12.57	12.72	12.41	12.64	158637560
2010-08-30	12.54	12.60	12.27	12.32	127410103
2010-08-31	12.33	12.52	12.18	12.46	172987510
2010-09-01	12.64	13.21	12.60	13.21	204575560
2010-09-02	13.15	13.44	13.15	13.28	154881880
2010-09-03	13.50	13.69	13.33	13.50	141624900
2010-09-07	13.38	13.42	13.20	13.21	127499039
2010-09-08	13.26	13.49	13.23	13.37	102657158
2010-09-09	13.58	13.87	13.48	13.50	168548910
2010-09-10	13.60	13.66	13.51	13.55	85884565
2010-09-13	13.94	14.06	13.87	13.95	164136160
2010-09-14	13.96	13.97	13.64	13.68	140042460
2010-09-15	13.62	13.79	13.51	13.71	134665230
2010-09-16	13.62	13.66	13.51	13.55	120788012
2010-09-17	13.69	13.70	13.34	13.40	132686422
2010-09-20	13.46	13.81	13.37	13.74	130674786
2010-09-21	13.95	14.00	13.64	13.65	168349240
2010-09-22	13.63	13.77	13.41	13.42	140767550
2010-09-23	13.31	13.43	13.12	13.17	153255740
2010-09-24	13.37	13.60	13.30	13.60	142535170
2010-09-27	13.61	13.63	13.23	13.24	123749397
2010-09-28	13.31	13.32	13.15	13.27	124892127
2010-09-29	13.24	13.29	13.05	13.11	156717200
2010-09-30	13.21	13.39	13.05	13.10	148937780
2010-10-01	13.22	13.42	13.06	13.30	168814530
2010-10-04	13.27	13.45	13.13	13.15	133664526
2010-10-05	13.32	13.64	13.21	13.56	191282060
2010-10-06	13.63	13.66	13.32	13.39	150770960
2010-10-07	13.47	13.50	13.23	13.31	112300497
2010-10-08	13.34	13.49	13.10	13.18	173162660
2010-10-11	13.20	13.25	13.11	13.15	101283492
2010-10-12	13.10	13.53	13.09	13.52	136898230
2010-10-13	13.60	13.64	13.25	13.29	175054210
2010-10-14	13.00	13.03	12.42	12.60	511175120
2010-10-15	12.66	12.68	11.74	11.98	600410350
2010-10-18	11.96	12.37	11.83	12.34	417289190
2010-10-19	12.34	12.45	11.71	11.80	574229520
2010-10-20	11.60	11.88	11.17	11.75	655116590
2010-10-21	11.84	11.88	11.32	11.36	318773920
2010-10-22	11.47	11.58	11.37	11.44	173466780
2010-10-25	11.56	11.59	11.07	11.16	327390850
2010-10-26	11.08	11.48	11.03	11.30	232839400
2010-10-27	11.32	11.67	11.25	11.54	275344800
2010-10-28	11.72	11.72	11.41	11.53	180292910
2010-10-29	11.50	11.54	11.36	11.45	126825092
2010-11-01	11.50	11.58	11.36	11.50	152004500
2010-11-02	11.56	11.59	11.30	11.40	176470760
2010-11-03	11.46	11.55	11.31	11.52	176344090
2010-11-04	11.79	12.24	11.70	12.13	310826470
2010-11-05	12.17	12.71	12.16	12.36	405644530
2010-11-08	12.62	12.73	12.43	12.60	247865860
2010-11-09	12.73	12.74	12.23	12.27	225038090
2010-11-10	12.35	12.57	12.20	12.57	191612120
2010-11-11	12.50	12.56	12.31	12.37	130702204
2010-11-12	12.29	12.33	12.03	12.12	170642530
2010-11-15	12.22	12.29	12.07	12.10	112735874
2010-11-16	11.99	12.05	11.72	11.94	219301730
2010-11-17	11.90	11.99	11.60	11.62	170058120
2010-11-18	11.78	11.82	11.63	11.70	138773670
2010-11-19	11.64	11.66	11.53	11.66	104569267
2010-11-22	11.56	11.59	11.21	11.30	223150070
2010-11-23	11.18	11.39	11.06	11.09	199122910
2010-11-24	11.18	11.30	11.10	11.28	109696775
2010-11-26	11.17	11.21	11.10	11.12	54440942
2010-11-29	11.14	11.36	11.08	11.31	144663720
2010-11-30	11.20	11.30	10.91	10.95	267119290
2010-12-01	11.17	11.30	10.97	11.29	289105760
2010-12-02	11.37	11.74	11.35	11.68	284453930
2010-12-03	11.59	11.88	11.53	11.86	164553850
2010-12-06	11.78	11.86	11.63	11.64	132238785
2010-12-07	11.84	11.87	11.50	11.57	215071520
2010-12-08	11.61	12.07	11.60	12.00	235158080
2010-12-09	12.26	12.69	12.25	12.65	328638930
2010-12-10	12.65	12.85	12.47	12.80	224667690
2010-12-13	12.86	12.88	12.52	12.54	189201490
2010-12-14	12.57	12.71	12.33	12.40	161365710
2010-12-15	12.38	12.54	12.28	12.29	160612490
2010-12-16	12.47	12.77	12.38	12.52	309278320
2010-12-17	12.55	12.65	12.45	12.57	154544130
2010-12-20	12.59	12.75	12.57	12.62	113899774
2010-12-21	12.73	12.98	12.70	12.98	163167070
2010-12-22	13.01	13.45	13.00	13.38	240617990
2010-12-23	13.26	13.30	12.97	13.06	184254480
2010-12-27	12.98	13.40	12.96	13.27	116010928
2010-12-28	13.38	13.49	13.34	13.34	119303510
2010-12-29	13.39	13.42	13.31	13.31	74986117
2010-12-30	13.32	13.40	13.26	13.28	88176216
2010-12-31	13.23	13.38	13.22	13.34	63089159
2011-01-03	13.85	14.23	13.80	14.19	354322260
2011-01-04	14.23	14.25	14.02	14.24	218978100
2011-01-05	14.19	14.60	14.15	14.50	246151180
2011-01-06	14.54	14.69	14.34	14.44	241658480
2011-01-07	14.54	14.68	13.98	14.25	392328620
2011-01-10	14.17	14.43	14.09	14.40	185382520
2011-01-11	14.61	14.73	14.53	14.69	212239370
2011-01-12	14.89	14.99	14.85	14.99	204060760
2011-01-13	15.01	15.02	14.72	14.77	159253050
2011-01-14	14.74	15.31	14.68	15.25	282493780
2011-01-18	15.08	15.16	14.85	15.00	198400480
2011-01-19	14.85	14.95	14.35	14.37	247013180
2011-01-20	14.27	14.61	13.94	14.54	245219570
2011-01-21	14.41	14.71	14.22	14.25	291812580
2011-01-24	14.25	14.26	13.88	13.92	225424630
2011-01-25	13.78	13.84	13.40	13.63	303642010
2011-01-26	13.71	13.77	13.55	13.55	145810240
2011-01-27	13.58	13.67	13.48	13.67	153086040
2011-01-28	13.83	14.06	13.58	13.60	226452440
2011-01-31	13.71	13.79	13.64	13.73	118000791
2011-02-01	13.90	14.37	13.87	14.31	211978400
2011-02-02	14.33	14.35	14.13	14.24	140312630
2011-02-03	14.16	14.47	14.15	14.43	145885250
2011-02-04	14.43	14.47	14.11	14.29	141015160
2011-02-07	14.51	14.77	14.43	14.67	149423470
2011-02-08	14.64	14.76	14.50	14.61	158426200
2011-02-09	14.46	14.69	14.41	14.64	150179060
2011-02-10	14.51	14.64	14.47	14.49	132240785
2011-02-11	14.37	14.87	14.35	14.77	156195950
2011-02-14	14.78	14.95	14.71	14.89	112574112
2011-02-15	14.80	14.88	14.69	14.77	109532236
2011-02-16	14.81	14.88	14.70	14.84	132821824
2011-02-17	14.75	14.91	14.73	14.81	103495339
2011-02-18	14.84	14.89	14.67	14.75	98368937
2011-02-22	14.38	14.52	14.09	14.18	187522730
2011-02-23	14.17	14.44	13.92	14.17	196363570
2011-02-24	14.11	14.16	13.79	13.97	201697480
2011-02-25	14.16	14.32	14.12	14.20	126872985
2011-02-28	14.27	14.48	14.16	14.29	137039110
2011-03-01	14.32	14.35	13.91	13.93	161267380
2011-03-02	13.92	14.07	13.81	13.83	115609354
2011-03-03	14.05	14.29	14.05	14.27	139516280
2011-03-04	14.30	14.31	13.98	14.12	146239670
2011-03-07	14.18	14.27	13.92	14.03	139041930
2011-03-08	14.27	14.70	14.20	14.69	250546600
2011-03-09	14.66	14.69	14.48	14.59	148378730
2011-03-10	14.42	14.46	14.26	14.26	155649100
2011-03-11	14.11	14.43	14.10	14.38	111594336
2011-03-14	14.26	14.35	14.07	14.23	112180235
2011-03-15	13.77	14.06	13.71	13.96	167883610
2011-03-16	14.01	14.10	13.66	13.69	178753960
2011-03-17	13.89	14.04	13.75	13.98	131784620
2011-03-18	14.20	14.29	13.98	14.04	199257450
2011-03-21	14.20	14.22	13.90	14.05	114396968
2011-03-22	14.04	14.05	13.88	13.88	86449108
2011-03-23	13.72	13.74	13.37	13.65	230635540
2011-03-24	13.56	13.59	13.32	13.48	170865140
2011-03-25	13.49	13.53	13.32	13.34	114797848
2011-03-28	13.42	13.56	13.37	13.37	78642394
2011-03-29	13.41	13.41	13.16	13.35	117741630
2011-03-30	13.40	13.56	13.27	13.45	120074145
2011-03-31	13.35	13.39	13.29	13.33	87122914
2011-04-01	13.45	13.61	13.35	13.37	95052790
2011-04-04	13.40	13.59	13.40	13.44	71139078
2011-04-05	13.43	13.50	13.37	13.47	65763004
2011-04-06	13.60	13.78	13.53	13.72	136154420
2011-04-07	13.79	13.88	13.54	13.61	119233696
2011-04-08	13.63	13.72	13.45	13.48	87742979
2011-04-11	13.50	13.59	13.43	13.49	63352850
2011-04-12	13.40	13.58	13.31	13.47	100578453
2011-04-13	13.61	13.64	13.21	13.27	124675884
2011-04-14	13.16	13.26	13.07	13.13	115641585
2011-04-15	13.22	13.33	12.82	12.82	266345800
2011-04-18	12.59	12.60	12.24	12.42	262174850
2011-04-19	12.53	12.53	12.15	12.34	182637990
2011-04-20	12.43	12.48	12.21	12.27	180084670
2011-04-21	12.33	12.40	12.24	12.31	100962291
2011-04-25	12.33	12.60	12.32	12.44	112414336
2011-04-26	12.49	12.53	12.23	12.23	146778880
2011-04-27	12.24	12.40	12.23	12.33	118749766
2011-04-28	12.31	12.45	12.25	12.42	92414476
2011-04-29	12.39	12.42	12.28	12.28	87172763
2011-05-02	12.36	12.47	12.33	12.34	89959571
2011-05-03	12.35	12.71	12.33	12.60	145585440
2011-05-04	12.64	12.68	12.42	12.49	99361154
2011-05-05	12.41	12.47	12.20	12.30	130950167
2011-05-06	12.41	12.45	12.28	12.31	111375674
2011-05-09	12.28	12.32	12.11	12.18	110684570
2011-05-10	12.21	12.37	12.18	12.28	91434913
2011-05-11	12.28	12.43	12.23	12.25	150546430
2011-05-12	12.20	12.27	12.09	12.20	111987934
2011-05-13	12.20	12.21	11.91	11.93	159070450
2011-05-16	11.89	12.11	11.82	11.86	123751356
2011-05-17	11.81	11.94	11.80	11.90	144999100
2011-05-18	11.90	11.90	11.73	11.79	153004110
2011-05-19	11.88	11.89	11.68	11.69	121195932
2011-05-20	11.64	11.78	11.53	11.58	116017789
2011-05-23	11.47	11.52	11.38	11.42	122145885
2011-05-24	11.45	11.51	11.29	11.46	129513380
2011-05-25	11.35	11.58	11.35	11.38	103589450
2011-05-26	11.39	11.56	11.38	11.46	124140392
2011-05-27	11.57	11.78	11.54	11.69	107370390
2011-05-31	11.87	11.92	11.62	11.75	106228129
2011-06-01	11.71	11.74	11.23	11.24	176331770
2011-06-02	11.29	11.42	11.08	11.29	198073970
2011-06-03	11.20	11.45	11.16	11.28	115786634
2011-06-06	11.18	11.20	10.75	10.83	213289390
2011-06-07	10.96	11.05	10.60	10.65	160238240
2011-06-08	10.59	10.79	10.50	10.54	159384160
2011-06-09	10.58	10.75	10.50	10.65	129533294
2011-06-10	10.62	11.03	10.41	10.80	210796230
2011-06-13	10.89	11.02	10.64	10.97	186095840
2011-06-14	11.12	11.12	10.75	10.80	173050970
2011-06-15	10.60	10.67	10.41	10.50	213408180
2011-06-16	10.45	10.69	10.40	10.60	200128470
2011-06-17	10.75	10.77	10.58	10.68	116777295
2011-06-20	10.59	10.66	10.53	10.60	88402480
2011-06-21	10.68	10.87	10.53	10.83	109392521
2011-06-22	10.79	10.94	10.78	10.79	102488588
2011-06-23	10.65	10.77	10.56	10.71	180604360
2011-06-24	10.73	10.77	10.49	10.52	122210128
2011-06-27	10.52	10.95	10.52	10.85	202827570
2011-06-28	10.91	10.92	10.77	10.82	113026960
2011-06-29	11.17	11.25	11.00	11.14	301628640
2011-06-30	11.17	11.18	10.84	10.96	256379510
2011-07-01	10.98	11.14	10.92	11.09	137487690
2011-07-05	11.06	11.07	10.91	11.00	110261098
2011-07-06	10.83	10.85	10.66	10.74	145455640
2011-07-07	10.90	10.96	10.85	10.92	113940322
2011-07-08	10.75	10.80	10.61	10.70	129603917
2011-07-11	10.53	10.55	10.30	10.35	145323860
2011-07-12	10.27	10.40	10.20	10.21	145156050
2011-07-13	10.27	10.36	10.15	10.20	164765420
2011-07-14	10.30	10.33	10.06	10.07	148536060
2011-07-15	10.12	10.18	9.88	10.00	183415930
2011-07-18	9.88	9.93	9.53	9.72	226934180
2011-07-19	9.75	9.85	9.40	9.57	322430260
2011-07-20	9.66	10.00	9.63	9.85	249783710
2011-07-21	10.03	10.28	10.00	10.23	238508380
2011-07-22	10.26	10.27	10.05	10.13	138456150
2011-07-25	9.97	10.07	9.88	10.01	130582697
2011-07-26	9.97	10.09	9.91	10.00	121168668
2011-07-27	9.92	9.94	9.68	9.68	151491690
2011-07-28	9.72	9.85	9.69	9.79	113623284
2011-07-29	9.64	9.95	9.60	9.71	187926630
2011-08-01	10.04	10.05	9.70	9.81	159616630
2011-08-02	9.76	9.86	9.47	9.49	173972570
2011-08-03	9.49	9.59	9.32	9.54	175691150
2011-08-04	9.37	9.46	8.77	8.83	305309300
2011-08-05	8.97	9.05	8.03	8.17	546781550
2011-08-08	7.40	7.70	6.31	6.51	682052880
2011-08-09	7.02	7.66	6.68	7.60	496094440
2011-08-10	7.53	7.59	6.74	6.77	493986440
2011-08-11	7.10	7.42	6.96	7.25	344078940
2011-08-12	7.49	7.71	7.13	7.19	298997750
2011-08-15	7.46	7.84	7.35	7.76	268370330
2011-08-16	7.61	7.66	7.34	7.40	275997230
2011-08-17	7.46	7.59	7.40	7.46	159346200
2011-08-18	7.05	7.09	6.78	7.01	335205420
2011-08-19	6.80	7.12	6.75	6.97	289217890
2011-08-22	7.20	7.22	6.42	6.42	398777750
2011-08-23	6.37	6.44	6.01	6.30	563788750
2011-08-24	6.36	7.05	6.32	6.99	602753000
2011-08-25	8.29	8.80	7.38	7.65	859643320
2011-08-26	7.62	7.98	7.45	7.76	424194570
2011-08-29	8.10	8.41	7.96	8.39	363420460
2011-08-30	8.29	8.39	8.05	8.12	297220340
2011-08-31	8.28	8.29	8.11	8.17	282263450
2011-09-01	8.18	8.18	7.91	7.91	243556550
2011-09-02	7.31	7.45	7.17	7.25	305988590
2011-09-06	6.91	7.07	6.80	6.99	283114110
2011-09-07	7.23	7.52	7.10	7.48	257251720
2011-09-08	7.38	7.44	7.20	7.20	204593520
2011-09-09	7.11	7.21	6.96	6.98	255828800
2011-09-12	6.85	7.10	6.81	7.05	286856000
2011-09-13	7.09	7.18	6.97	7.00	220657470
2011-09-14	7.09	7.13	6.92	7.05	212940150
2011-09-15	7.18	7.34	7.13	7.33	230299610
2011-09-16	7.38	7.39	7.08	7.23	240540330
2011-09-19	7.06	7.07	6.94	6.99	199254660
2011-09-20	7.04	7.06	6.90	6.90	142828630
2011-09-21	6.95	6.97	6.36	6.38	382535570
2011-09-22	6.24	6.28	6.00	6.06	384622460
2011-09-23	6.09	6.39	6.07	6.31	503374000
2011-09-26	6.48	6.60	6.31	6.60	228406330
2011-09-27	6.84	6.85	6.41	6.48	231598820
2011-09-28	6.51	6.53	6.16	6.16	222449270
2011-09-29	6.40	6.45	6.15	6.35	224013020
2011-09-30	6.18	6.32	6.11	6.12	175455610
2011-10-03	6.08	6.18	5.52	5.53	369335070
2011-10-04	5.48	5.76	5.13	5.76	448257110
2011-10-05	5.71	5.83	5.51	5.77	291785610
2011-10-06	5.77	6.31	5.65	6.28	336087350
2011-10-07	6.32	6.33	5.88	5.90	285598230
2011-10-10	6.14	6.29	6.12	6.28	225326530
2011-10-11	6.18	6.47	6.13	6.37	204431090
2011-10-12	6.51	6.74	6.34	6.58	284617670
2011-10-13	6.44	6.44	6.17	6.22	230115310
2011-10-14	6.31	6.36	6.12	6.19	203564430
2011-10-17	6.18	6.28	6.03	6.03	175512120
2011-10-18	6.27	6.79	6.16	6.64	496883700
2011-10-19	6.68	6.86	6.37	6.40	318554200
2011-10-20	6.43	6.48	6.18	6.47	254971700
2011-10-21	6.59	6.65	6.38	6.46	252586370
2011-10-24	6.59	6.74	6.49	6.72	217032310
2011-10-25	6.65	6.67	6.46	6.46	200837420
2011-10-26	6.58	6.66	6.44	6.59	208197340
2011-10-27	7.11	7.23	6.90	7.05	409002390
2011-10-28	7.08	7.43	7.05	7.35	273167240
2011-10-31	7.09	7.16	6.82	6.83	252026900
2011-11-01	6.38	6.68	6.32	6.40	371826200
2011-11-02	6.72	6.74	6.57	6.72	217204060
2011-11-03	6.91	6.98	6.58	6.91	244340310
2011-11-04	6.73	6.75	6.45	6.49	266446250
2011-11-07	6.44	6.59	6.30	6.45	192433490
2011-11-08	6.54	6.59	6.40	6.53	219000570
2011-11-09	6.31	6.36	6.15	6.16	265538970
2011-11-10	6.32	6.33	6.01	6.03	324987960
2011-11-11	6.12	6.29	6.12	6.21	210025810
2011-11-14	6.16	6.19	6.02	6.05	225481650
2011-11-15	6.01	6.24	6.00	6.13	268228420
2011-11-16	6.09	6.09	5.90	5.90	292502330
2011-11-17	5.98	6.03	5.79	5.80	285881830
2011-11-18	5.86	5.89	5.75	5.78	227038580
2011-11-21	5.66	5.68	5.48	5.49	269658280
2011-11-22	5.52	5.59	5.32	5.37	270958950
2011-11-23	5.30	5.31	5.13	5.14	265346100
2011-11-25	5.16	5.33	5.12	5.17	138425100
2011-11-28	5.50	5.53	5.14	5.25	345537870
2011-11-29	5.19	5.28	5.03	5.08	333749800
2011-11-30	5.40	5.44	5.18	5.44	436268120
2011-12-01	5.37	5.63	5.29	5.53	315495430
2011-12-02	5.67	5.88	5.61	5.64	283132830
2011-12-05	5.86	5.95	5.73	5.79	293977640
2011-12-06	5.74	5.92	5.70	5.78	254787150
2011-12-07	5.73	5.92	5.70	5.89	244700060
2011-12-08	5.84	5.88	5.53	5.59	286031000
2011-12-09	5.67	5.85	5.63	5.72	293654050
2011-12-12	5.59	5.60	5.40	5.45	191823960
2011-12-13	5.56	5.60	5.22	5.32	227194180
2011-12-14	5.24	5.37	5.20	5.23	226723030
2011-12-15	5.33	5.37	5.21	5.26	196092040
2011-12-16	5.31	5.42	5.16	5.20	227111220
2011-12-19	5.20	5.22	4.92	4.99	344317660
2011-12-20	5.11	5.22	5.04	5.17	239246040
2011-12-21	5.18	5.25	5.10	5.23	203711770
2011-12-22	5.26	5.51	5.21	5.47	303085830
2011-12-23	5.54	5.63	5.47	5.60	190711940
2011-12-27	5.55	5.58	5.46	5.48	158575340
2011-12-28	5.45	5.46	5.27	5.29	146104410
2011-12-29	5.29	5.48	5.28	5.46	168098470
2011-12-30	5.39	5.58	5.37	5.56	176440910
2012-01-03	5.75	5.89	5.74	5.80	246293200
2012-01-04	5.71	5.88	5.62	5.81	243711170
2012-01-05	5.75	6.35	5.71	6.31	547779980
2012-01-06	6.21	6.30	6.06	6.18	299630500
2012-01-09	6.26	6.37	6.19	6.27	240614370
2012-01-10	6.44	6.66	6.44	6.63	354292050
2012-01-11	6.60	6.90	6.52	6.87	354039520
2012-01-12	6.99	7.02	6.66	6.79	362099520
2012-01-13	6.49	6.69	6.41	6.61	337542990
2012-01-17	6.63	6.82	6.44	6.48	294202730
2012-01-18	6.50	6.80	6.46	6.80	302497680
2012-01-19	7.21	7.29	6.75	6.96	491008080
2012-01-20	6.95	7.08	6.83	7.07	236630630
2012-01-23	7.13	7.37	7.11	7.25	339942180
2012-01-24	7.11	7.35	7.06	7.29	228810290
2012-01-25	7.20	7.37	7.15	7.35	249340070
2012-01-26	7.45	7.50	7.23	7.30	265938720
2012-01-27	7.21	7.35	7.20	7.29	230913970
2012-01-30	7.13	7.15	7.02	7.07	231240010
2012-01-31	7.17	7.19	7.05	7.13	212784690
2012-02-01	7.25	7.44	7.21	7.36	318810980
2012-02-02	7.43	7.49	7.33	7.45	232425330
2012-02-03	7.66	7.89	7.63	7.84	364195660
2012-02-06	7.79	7.97	7.77	7.97	236315970
2012-02-07	7.95	7.99	7.80	7.85	253694160
2012-02-08	7.96	8.15	7.93	8.13	436439600
2012-02-09	8.31	8.35	8.10	8.18	480206670
2012-02-10	8.05	8.12	7.98	8.07	254420730
2012-02-13	8.27	8.31	8.21	8.25	308490110
2012-02-14	8.15	8.17	7.95	7.98	385269240
2012-02-15	8.01	8.12	7.77	7.78	372981350
2012-02-16	7.71	8.13	7.66	8.09	337161160
2012-02-17	8.04	8.08	7.92	8.02	355445550
2012-02-21	8.03	8.20	8.00	8.11	333407700
2012-02-22	8.06	8.13	7.95	7.95	229483530
2012-02-23	7.97	8.05	7.90	8.02	144231780
2012-02-24	8.05	8.09	7.88	7.88	163128160
2012-02-27	7.79	8.05	7.67	8.04	298930800
2012-02-28	8.05	8.15	8.00	8.12	193443170
2012-02-29	8.16	8.24	7.97	7.97	266760590
2012-03-01	8.09	8.17	8.05	8.12	197852990
2012-03-02	8.11	8.21	8.10	8.13	143887410
2012-03-05	8.09	8.13	7.95	7.97	196328230
2012-03-06	7.78	7.79	7.66	7.71	263256460
2012-03-07	7.81	8.02	7.77	8.02	328331860
2012-03-08	8.07	8.12	8.00	8.06	160865690
2012-03-09	8.12	8.19	8.01	8.05	195281370
2012-03-12	8.01	8.06	7.91	7.99	165298810
2012-03-13	8.07	8.50	8.05	8.49	386987080
2012-03-14	8.66	8.90	8.56	8.84	488076990
2012-03-15	8.98	9.25	8.85	9.24	489592920
2012-03-16	9.41	9.80	9.33	9.80	582315650
2012-03-19	9.78	10.10	9.51	9.53	669479900
2012-03-20	9.63	9.97	9.59	9.81	451688500
2012-03-21	9.96	10.03	9.74	9.82	327450030
2012-03-22	9.66	9.77	9.52	9.60	264520440
2012-03-23	9.47	9.85	9.40	9.85	283701720
2012-03-26	10.01	10.04	9.85	9.93	242089560
2012-03-27	9.87	9.90	9.58	9.60	250069560
2012-03-28	9.62	9.78	9.58	9.75	234021550
2012-03-29	9.63	9.68	9.43	9.53	253625800
2012-03-30	9.61	9.64	9.35	9.57	250234660
2012-04-02	9.54	9.78	9.41	9.68	179228980
2012-04-03	9.67	9.67	9.41	9.49	190453300
2012-04-04	9.35	9.36	9.15	9.20	228560570
2012-04-05	9.14	9.40	9.11	9.23	180868060
2012-04-09	9.04	9.04	8.83	8.93	211427530
2012-04-10	8.97	9.09	8.50	8.54	377219910
2012-04-11	8.78	8.91	8.72	8.86	252563690
2012-04-12	8.93	9.18	8.91	9.17	223979800
2012-04-13	9.08	9.08	8.68	8.68	282354510
2012-04-16	8.87	8.93	8.62	8.79	217284490
2012-04-17	8.97	9.00	8.87	8.92	193424340
2012-04-18	8.88	9.00	8.84	8.92	160064040
2012-04-19	9.16	9.17	8.67	8.77	348804720
2012-04-20	8.78	8.78	8.33	8.36	277965230
2012-04-23	8.02	8.30	7.95	8.18	256074000
2012-04-24	8.25	8.27	8.10	8.21	192443790
2012-04-25	8.30	8.35	8.17	8.26	164902370
2012-04-26	8.19	8.40	8.17	8.27	131592832
2012-04-27	8.34	8.34	8.19	8.25	120948140
2012-04-30	8.22	8.24	8.04	8.11	137422220
2012-05-01	8.11	8.40	8.08	8.31	177972530
2012-05-02	8.21	8.23	8.12	8.16	136208870
2012-05-03	8.18	8.18	7.91	8.00	204584750
2012-05-04	7.90	7.92	7.70	7.74	194857160
2012-05-07	7.71	8.00	7.66	7.96	167662530
2012-05-08	7.87	7.90	7.69	7.79	180629870
2012-05-09	7.67	7.82	7.65	7.73	174755100
2012-05-10	7.91	7.94	7.68	7.70	158682900
2012-05-11	7.48	7.77	7.41	7.55	245533520
2012-05-14	7.37	7.52	7.35	7.35	170716710
2012-05-15	7.37	7.55	7.25	7.30	201254890
2012-05-16	7.40	7.47	7.08	7.11	216226000
2012-05-17	7.10	7.25	6.93	6.98	241493020
2012-05-18	7.01	7.03	6.89	7.02	224224150
2012-05-21	7.03	7.11	6.72	6.83	230602060
2012-05-22	6.92	7.15	6.86	6.98	221551460
2012-05-23	6.90	7.17	6.85	7.17	194445390
2012-05-24	7.26	7.33	7.01	7.14	206041430
2012-05-25	7.07	7.25	7.07	7.15	108661149
2012-05-29	7.28	7.45	7.22	7.44	159882990
2012-05-30	7.33	7.41	7.10	7.20	206801490
2012-05-31	7.21	7.37	7.04	7.35	203277180
2012-06-01	7.12	7.19	6.94	7.02	240861970
2012-06-04	7.10	7.10	6.85	6.90	163822180
2012-06-05	6.91	7.14	6.90	7.10	147346630
2012-06-06	7.24	7.77	7.18	7.64	356852820
2012-06-07	7.81	7.90	7.38	7.42	276685280
2012-06-08	7.35	7.58	7.20	7.56	234557610
2012-06-11	7.72	7.77	7.28	7.28	204590690
2012-06-12	7.32	7.50	7.22	7.49	148255590
2012-06-13	7.40	7.61	7.35	7.50	162374410
2012-06-14	7.52	7.69	7.45	7.66	157528220
2012-06-15	7.72	7.90	7.55	7.90	211752090
2012-06-18	7.77	7.91	7.73	7.76	140322620
2012-06-19	7.88	8.21	7.86	8.11	248771440
2012-06-20	8.16	8.22	8.02	8.14	213592990
2012-06-21	8.11	8.17	7.80	7.82	227157540
2012-06-22	7.97	8.01	7.79	7.94	142498300
2012-06-25	7.74	7.74	7.56	7.60	151910920
2012-06-26	7.65	7.68	7.48	7.62	129776698
2012-06-27	7.68	7.82	7.61	7.77	111335452
2012-06-28	7.62	7.75	7.53	7.74	133125331
2012-06-29	8.00	8.20	7.95	8.18	258770010
2012-07-02	8.20	8.21	7.87	8.05	152981040
2012-07-03	8.06	8.12	8.01	8.06	57655357
2012-07-05	8.03	8.06	7.82	7.82	120161969
2012-07-06	7.69	7.80	7.65	7.66	116595171
2012-07-09	7.63	7.70	7.53	7.56	87078298
2012-07-10	7.65	7.67	7.40	7.48	101758286
2012-07-11	7.49	7.69	7.45	7.63	128619349
2012-07-12	7.53	7.55	7.43	7.48	107636999
2012-07-13	7.56	7.83	7.55	7.82	177154560
2012-07-16	7.93	7.96	7.77	7.81	109439858
2012-07-17	7.92	7.93	7.75	7.92	127266766
2012-07-18	7.88	7.93	7.50	7.53	254341060
2012-07-19	7.56	7.65	7.12	7.26	260959160
2012-07-20	7.21	7.21	7.06	7.07	160517240
2012-07-23	6.94	7.15	6.90	7.09	168638000
2012-07-24	7.16	7.18	6.97	7.04	138286600
2012-07-25	7.11	7.16	7.01	7.07	117241276
2012-07-26	7.22	7.24	7.11	7.17	121349225
2012-07-27	7.20	7.40	7.14	7.31	146212510
2012-07-30	7.28	7.38	7.26	7.28	74888499
2012-07-31	7.28	7.34	7.21	7.34	86093529
2012-08-01	7.35	7.36	7.21	7.22	97193136
2012-08-02	7.12	7.26	7.10	7.18	112847923
2012-08-03	7.30	7.49	7.27	7.43	130250730
2012-08-06	7.45	7.68	7.44	7.64	112656982
2012-08-07	7.71	7.85	7.66	7.67	119572110
2012-08-08	7.58	7.77	7.57	7.67	73353428
2012-08-09	7.68	7.76	7.67	7.72	59676500
2012-08-10	7.66	7.76	7.63	7.74	50443703
2012-08-13	7.72	7.83	7.68	7.72	58341240
2012-08-14	7.78	7.90	7.74	7.78	104643945
2012-08-15	7.75	7.87	7.73	7.87	73559144
2012-08-16	7.89	7.96	7.83	7.93	78181131
2012-08-17	7.97	8.12	7.94	8.00	138307690
2012-08-20	7.98	8.19	7.98	8.15	100720371
2012-08-21	8.25	8.40	8.16	8.19	190820700
2012-08-22	8.14	8.32	8.12	8.22	140333750
2012-08-23	8.22	8.27	8.12	8.15	98866186
2012-08-24	8.12	8.21	8.03	8.16	88822168
2012-08-27	8.20	8.20	8.05	8.07	96280304
2012-08-28	8.04	8.11	7.95	7.96	91078673
2012-08-29	7.98	8.10	7.98	8.00	106910853
2012-08-30	7.95	7.95	7.83	7.91	91900025
2012-08-31	8.00	8.02	7.88	7.99	91775594
2012-09-04	8.00	8.11	7.95	8.00	81461719
2012-09-05	7.99	8.02	7.93	7.95	55838890
2012-09-06	8.04	8.35	8.03	8.35	200572910
2012-09-07	8.47	8.80	8.45	8.80	232842960
2012-09-10	8.84	8.92	8.53	8.58	190045580
2012-09-11	8.63	9.05	8.58	9.03	201630400
2012-09-12	9.15	9.19	8.87	8.97	204167070
2012-09-13	8.89	9.48	8.81	9.40	331481920
2012-09-14	9.60	9.79	9.45	9.55	329640910
2012-09-17	9.39	9.49	9.27	9.30	141409240
2012-09-18	9.16	9.29	9.09	9.23	150664910
2012-09-19	9.33	9.46	9.26	9.29	126360059
2012-09-20	9.14	9.25	9.08	9.19	111354278
2012-09-21	9.35	9.35	9.08	9.11	155898350
2012-09-24	8.99	9.20	8.95	9.10	113333744
2012-09-25	9.17	9.21	8.91	8.93	146680810
2012-09-26	8.86	8.91	8.70	8.82	158640210
2012-09-27	8.94	9.07	8.90	8.97	119023784
2012-09-28	8.89	8.93	8.79	8.83	119039443
2012-10-01	8.87	9.13	8.85	8.96	133201886
2012-10-02	9.10	9.11	8.88	8.93	109601533
2012-10-03	8.98	9.12	8.91	9.11	115670042
2012-10-04	9.20	9.42	9.15	9.41	160486440
2012-10-05	9.56	9.65	9.23	9.32	204265500
2012-10-08	9.16	9.38	9.13	9.28	81944144
2012-10-09	9.33	9.38	9.04	9.21	153036070
2012-10-10	9.19	9.27	9.06	9.21	110642256
2012-10-11	9.39	9.42	9.30	9.34	122928607
2012-10-12	9.16	9.28	9.05	9.12	158568930
2012-10-15	9.24	9.44	9.16	9.44	154460400
2012-10-16	9.53	9.60	9.38	9.46	172663630
2012-10-17	9.42	9.60	9.30	9.44	229733440
2012-10-18	9.38	9.57	9.37	9.47	149739250
2012-10-19	9.42	9.55	9.39	9.44	169451620
2012-10-22	9.47	9.56	9.41	9.55	132617526
2012-10-23	9.44	9.47	9.28	9.36	160627520
2012-10-24	9.45	9.49	9.30	9.31	121112964
2012-10-25	9.37	9.42	9.17	9.24	121778842
2012-10-26	9.17	9.27	9.05	9.12	124797132
2012-10-31	9.20	9.35	9.15	9.32	95041628
2012-11-01	9.34	9.75	9.27	9.74	207421050
2012-11-02	9.87	9.97	9.77	9.85	220993490
2012-11-05	9.83	9.93	9.62	9.75	121104362
2012-11-06	9.83	9.97	9.75	9.94	132533436
2012-11-07	9.63	9.67	9.22	9.23	286124270
2012-11-08	9.49	9.60	9.38	9.39	224114200
2012-11-09	9.30	9.59	9.27	9.43	141093090
2012-11-12	9.50	9.52	9.38	9.39	68762142
2012-11-13	9.31	9.55	9.28	9.33	119633986
2012-11-14	9.38	9.42	8.95	8.99	197670280
2012-11-15	9.03	9.20	9.02	9.09	144591830
2012-11-16	9.12	9.21	8.92	9.12	178995170
2012-11-19	9.36	9.53	9.32	9.49	146245640
2012-11-20	9.47	9.68	9.42	9.63	150696110
2012-11-21	9.67	9.78	9.63	9.77	132499297
2012-11-23	9.84	9.90	9.80	9.90	59047949
2012-11-26	9.82	9.87	9.75	9.84	99730864
2012-11-27	9.89	9.95	9.66	9.66	149683970
2012-11-28	9.56	9.76	9.38	9.76	152946580
2012-11-29	9.84	9.88	9.76	9.83	125905342
2012-11-30	9.78	9.87	9.76	9.86	108745206
2012-12-03	9.93	9.94	9.78	9.80	99876003
2012-12-04	9.79	9.91	9.77	9.91	144315280
2012-12-05	9.97	10.56	9.95	10.46	463490990
2012-12-06	10.51	10.58	10.29	10.46	176607840
2012-12-07	10.56	10.68	10.48	10.64	192055030
2012-12-10	10.60	10.63	10.46	10.57	148065200
2012-12-11	10.64	10.71	10.50	10.51	159126650
2012-12-12	10.59	10.70	10.51	10.61	166819280
2012-12-13	10.59	10.66	10.51	10.54	106232015
2012-12-14	10.55	10.60	10.52	10.58	91707132
2012-12-17	10.65	11.00	10.64	11.00	170748210
2012-12-18	11.24	11.36	11.05	11.36	255544430
2012-12-19	11.40	11.49	11.17	11.19	193014230
2012-12-20	11.10	11.52	11.08	11.52	184458380
2012-12-21	11.20	11.35	11.12	11.29	244898760
2012-12-24	11.27	11.29	11.21	11.25	50657079
2012-12-26	11.29	11.63	11.27	11.54	146097830
2012-12-27	11.66	11.69	11.23	11.47	210411310
2012-12-28	11.32	11.49	11.27	11.36	131872147
2012-12-31	11.37	11.65	11.30	11.61	170863580
2013-01-02	12.05	12.15	11.90	12.03	236021320
2013-01-03	12.01	12.05	11.88	11.96	157149650
2013-01-04	11.97	12.11	11.93	12.11	132605616
2013-01-07	12.15	12.20	12.00	12.09	201403460
2013-01-08	12.09	12.10	11.89	11.98	168464580
2013-01-09	11.87	12.00	11.33	11.43	336167550
2013-01-10	11.61	11.81	11.54	11.78	199964890
2013-01-11	11.70	11.72	11.51	11.63	146145930
2013-01-14	11.61	11.63	11.38	11.47	110032806
2013-01-15	11.38	11.62	11.30	11.55	126058221
2013-01-16	11.58	11.79	11.47	11.78	164579230
2013-01-17	11.69	11.70	11.17	11.28	323643760
2013-01-18	11.26	11.33	11.02	11.14	179983560
2013-01-22	11.12	11.36	11.09	11.35	137242680
2013-01-23	11.38	11.44	11.23	11.42	121638133
2013-01-24	11.45	11.67	11.42	11.53	127870791
2013-01-25	11.69	11.72	11.51	11.62	100175573
2013-01-28	11.64	11.67	11.43	11.48	91305827
2013-01-29	11.42	11.58	11.40	11.49	96824790
2013-01-30	11.49	11.54	11.35	11.38	89138474
2013-01-31	11.32	11.36	11.22	11.32	97030298
2013-02-01	11.41	11.73	11.37	11.71	161190400
2013-02-04	11.58	11.69	11.46	11.48	139732900
2013-02-05	11.59	11.98	11.56	11.88	187666130
2013-02-06	11.73	11.97	11.73	11.93	173626800
2013-02-07	11.97	11.98	11.73	11.84	173209840
2013-02-08	11.86	11.90	11.72	11.76	145321090
2013-02-11	11.73	11.90	11.67	11.86	103610341
2013-02-12	11.87	12.34	11.78	12.25	232173880
2013-02-13	12.35	12.42	12.05	12.17	192781410
2013-02-14	12.09	12.27	12.07	12.13	144104720
2013-02-15	12.21	12.21	11.97	12.03	158244140
2013-02-19	12.10	12.31	12.06	12.19	170783380
2013-02-20	12.18	12.29	11.75	11.80	193466510
2013-02-21	11.73	11.73	11.35	11.42	235839540
2013-02-22	11.62	11.64	11.26	11.44	179268200
2013-02-25	11.60	11.61	10.98	11.03	206894710
2013-02-26	11.12	11.22	11.03	11.13	173039900
2013-02-27	11.15	11.36	11.10	11.30	147145540
2013-02-28	11.33	11.37	11.20	11.23	143562610
2013-03-01	11.13	11.55	11.02	11.34	189052440
2013-03-04	11.27	11.45	11.22	11.41	116435963
2013-03-05	11.56	11.71	11.53	11.55	135869610
2013-03-06	11.77	12.02	11.76	11.92	182557480
2013-03-07	12.00	12.28	11.98	12.26	212403850
2013-03-08	12.42	12.44	12.02	12.07	209777040
2013-03-11	12.08	12.22	12.02	12.15	106427780
2013-03-12	12.11	12.18	11.91	12.01	128135229
2013-03-13	12.04	12.11	11.98	12.06	86219386
2013-03-14	12.12	12.19	12.10	12.11	115439918
2013-03-15	12.52	12.66	12.35	12.57	319033590
2013-03-18	12.29	12.68	12.26	12.56	189783210
2013-03-19	12.79	12.94	12.59	12.71	242939510
2013-03-20	12.79	12.89	12.71	12.78	219123430
2013-03-21	12.71	12.84	12.55	12.57	154529990
2013-03-22	12.62	12.67	12.48	12.56	101974367
2013-03-25	12.68	12.72	12.32	12.40	154320180
2013-03-26	12.45	12.50	12.15	12.28	135654670
2013-03-27	12.14	12.28	12.12	12.23	107177178
2013-03-28	12.24	12.28	12.11	12.18	92023038
2013-04-01	12.15	12.28	12.10	12.15	86322420
2013-04-02	12.24	12.25	12.14	12.15	102625945
2013-04-03	12.12	12.14	11.72	11.81	199765820
2013-04-04	11.81	11.99	11.72	11.94	117831400
2013-04-05	11.67	12.01	11.64	11.97	141061810
2013-04-08	12.00	12.21	11.91	12.21	101419162
2013-04-09	12.25	12.35	12.21	12.25	132365764
2013-04-10	12.31	12.40	12.26	12.32	105853816
2013-04-11	12.31	12.33	12.16	12.27	100525264
2013-04-12	12.15	12.25	12.07	12.17	88193038
2013-04-15	12.19	12.32	11.97	11.98	176520060
2013-04-16	12.21	12.36	12.08	12.28	147641880
2013-04-17	11.91	12.02	11.45	11.70	335408530
2013-04-18	11.61	11.65	11.23	11.44	220290430
2013-04-19	11.56	11.69	11.43	11.66	119792046
2013-04-22	11.68	11.75	11.57	11.72	88539055
2013-04-23	11.92	12.16	11.90	12.07	176818600
2013-04-24	12.14	12.37	12.12	12.31	120624863
2013-04-25	12.39	12.54	12.36	12.44	118694815
2013-04-26	12.34	12.46	12.29	12.42	83093186
2013-04-29	12.45	12.48	12.37	12.38	65445190
2013-04-30	12.39	12.40	12.20	12.31	89387200
2013-05-01	12.20	12.27	12.08	12.14	88418671
2013-05-02	12.17	12.21	12.05	12.19	76530413
2013-05-03	12.36	12.41	12.21	12.24	94324333
2013-05-06	12.39	12.89	12.36	12.88	265062730
2013-05-07	12.92	13.11	12.76	12.90	218248160
2013-05-08	12.85	13.18	12.84	13.02	149766330
2013-05-09	13.05	13.06	12.87	12.91	112952459
2013-05-10	12.94	13.04	12.89	13.02	87625262
2013-05-13	12.98	13.10	12.95	12.98	94295559
2013-05-14	13.04	13.36	13.02	13.34	154148110
2013-05-15	13.29	13.55	13.29	13.44	139734260
2013-05-16	13.41	13.55	13.32	13.36	117976982
2013-05-17	13.50	13.52	13.39	13.43	107338813
2013-05-20	13.39	13.60	13.39	13.51	88941883
2013-05-21	13.53	13.56	13.36	13.44	111810381
2013-05-22	13.49	13.73	13.17	13.31	174550940
2013-05-23	12.93	13.42	12.82	13.21	190535020
2013-05-24	13.17	13.26	13.12	13.24	83452519
2013-05-28	13.49	13.51	13.31	13.35	133562404
2013-05-29	13.31	13.56	13.27	13.48	126545329
2013-05-30	13.50	13.93	13.43	13.83	153383400
2013-05-31	13.91	13.99	13.65	13.66	160182050
2013-06-03	13.69	13.73	13.21	13.55	197188960
2013-06-04	13.51	13.67	13.31	13.36	130055375
2013-06-05	13.29	13.45	12.97	13.09	185778900
2013-06-06	13.08	13.24	12.85	13.20	142366150
2013-06-07	13.33	13.39	13.15	13.38	121059111
2013-06-10	13.49	13.55	13.26	13.30	104649778
2013-06-11	13.11	13.28	13.07	13.12	106369019
2013-06-12	13.24	13.25	12.97	13.06	117289336
2013-06-13	13.00	13.26	12.97	13.21	103642226
2013-06-14	13.23	13.24	13.03	13.07	101380673
2013-06-17	13.17	13.26	13.13	13.21	115455134
2013-06-18	13.22	13.34	13.20	13.27	67257543
2013-06-19	13.29	13.40	13.17	13.19	103850669
2013-06-20	13.08	13.14	12.80	12.89	185775550
2013-06-21	12.99	13.00	12.39	12.69	196004700
2013-06-24	12.40	12.45	12.13	12.30	159762440
2013-06-25	12.61	12.77	12.43	12.67	132844520
2013-06-26	12.84	12.85	12.68	12.76	105291942
2013-06-27	12.84	13.03	12.78	13.01	124616207
2013-06-28	12.97	13.00	12.84	12.86	90297293
2013-07-01	12.95	13.10	12.92	12.93	83146293
2013-07-02	12.95	13.10	12.80	12.90	83709552
2013-07-03	12.82	12.84	12.73	12.83	37971763
2013-07-05	12.99	13.08	12.91	13.06	80761175
2013-07-08	13.11	13.37	13.08	13.28	107441115
2013-07-09	13.37	13.53	13.25	13.53	106067234
2013-07-10	13.51	13.53	13.31	13.37	104353676
2013-07-11	13.54	13.58	13.33	13.51	93757317
2013-07-12	13.54	13.80	13.47	13.78	123981828
2013-07-15	13.93	13.94	13.76	13.88	90767808
2013-07-16	13.93	14.02	13.77	13.92	146041880
2013-07-17	14.06	14.44	14.04	14.31	249676280
2013-07-18	14.40	14.85	14.40	14.76	221798230
2013-07-19	14.76	14.76	14.60	14.75	136197080
2013-07-22	14.74	14.99	14.65	14.92	112420778
2013-07-23	14.98	15.03	14.86	14.94	113736935
2013-07-24	15.00	15.00	14.68	14.71	117772204
2013-07-25	14.62	14.85	14.54	14.83	89385238
2013-07-26	14.70	14.76	14.62	14.73	73779181
2013-07-29	14.65	14.70	14.45	14.52	88769094
2013-07-30	14.58	14.63	14.46	14.52	71675182
2013-07-31	14.58	14.85	14.57	14.60	128183126
2013-08-01	14.85	14.97	14.82	14.95	108554858
2013-08-02	14.88	14.91	14.78	14.84	83376107
2013-08-05	14.77	14.84	14.70	14.80	61711806
2013-08-06	14.74	14.76	14.63	14.64	84249756
2013-08-07	14.43	14.57	14.25	14.53	128693541
2013-08-08	14.68	14.70	14.44	14.61	88544006
2013-08-09	14.56	14.61	14.40	14.45	73005190
2013-08-12	14.36	14.47	14.32	14.41	60868054
2013-08-13	14.47	14.62	14.33	14.51	75778217
2013-08-14	14.55	14.75	14.54	14.60	78553636
2013-08-15	14.46	14.47	14.31	14.32	99238892
2013-08-16	14.29	14.47	14.21	14.42	104959382
2013-08-19	14.37	14.38	14.13	14.15	98384598
2013-08-20	14.18	14.38	13.98	14.29	114332418
2013-08-21	14.26	14.48	14.20	14.34	91680577
2013-08-22	14.47	14.60	14.40	14.57	76350888
2013-08-23	14.59	14.69	14.51	14.57	67699182
2013-08-26	14.53	14.70	14.49	14.49	68938895
2013-08-27	14.26	14.41	14.10	14.11	122534141
2013-08-28	14.07	14.25	13.99	14.12	96473600
2013-08-29	14.14	14.30	14.12	14.17	76691494
2013-08-30	14.23	14.25	14.07	14.12	73233313
2013-09-03	14.30	14.38	14.18	14.25	74628670
2013-09-04	14.22	14.40	14.21	14.32	71133159
2013-09-05	14.41	14.55	14.36	14.37	71229778
2013-09-06	14.47	14.50	14.27	14.36	75513078
2013-09-09	14.41	14.49	14.37	14.48	53449499
2013-09-10	14.52	14.69	14.52	14.61	93180785
2013-09-11	14.56	14.68	14.52	14.65	81101097
2013-09-12	14.65	14.68	14.46	14.48	63355875
2013-09-13	14.46	14.55	14.45	14.49	56793351
2013-09-16	14.61	14.68	14.53	14.53	65822451
2013-09-17	14.53	14.62	14.40	14.55	73686195
2013-09-18	14.53	14.82	14.49	14.72	127490707
2013-09-19	14.80	14.83	14.58	14.61	79710935
2013-09-20	14.66	14.66	14.44	14.44	145174780
2013-09-23	14.31	14.33	14.09	14.14	127283057
2013-09-24	14.18	14.25	14.01	14.09	96912766
2013-09-25	14.12	14.24	14.03	14.14	86549982
2013-09-26	14.19	14.22	13.98	14.08	89352855
2013-09-27	13.99	14.03	13.88	13.90	79156075
2013-09-30	13.69	13.93	13.60	13.80	104439893
2013-10-01	13.85	13.92	13.81	13.90	57631044
2013-10-02	13.81	14.10	13.79	14.06	89186302
2013-10-03	14.07	14.10	13.83	14.00	95269005
2013-10-04	14.02	14.08	13.96	14.05	63495447
2013-10-07	13.91	13.95	13.80	13.81	64822703
2013-10-08	13.83	13.90	13.68	13.69	92746201
2013-10-09	13.72	13.93	13.69	13.84	96012822
2013-10-10	14.03	14.25	14.01	14.23	102305780
2013-10-11	14.24	14.28	14.11	14.19	83421972
2013-10-14	14.06	14.39	14.05	14.35	78367537
2013-10-15	14.39	14.43	14.21	14.24	102099279
2013-10-16	14.32	14.61	14.32	14.56	153480990
2013-10-17	14.45	14.66	14.41	14.66	94090794
2013-10-18	14.68	14.72	14.53	14.63	96986444
2013-10-21	14.53	14.59	14.47	14.52	91280611
2013-10-22	14.55	14.63	14.45	14.52	102835983
2013-10-23	14.45	14.48	14.17	14.21	108529710
2013-10-24	14.12	14.20	14.07	14.17	92566075
2013-10-25	14.15	14.27	14.14	14.26	58592374
2013-10-28	14.29	14.32	14.21	14.23	62328002
2013-10-29	14.26	14.29	14.06	14.15	79563054
2013-10-30	14.19	14.29	14.15	14.17	76624191
2013-10-31	14.14	14.16	13.96	13.97	105713401
2013-11-01	14.00	14.10	13.96	14.02	75610402
2013-11-04	14.09	14.12	14.00	14.04	53063221
2013-11-05	13.99	14.02	13.90	13.93	71809708
2013-11-06	13.99	14.02	13.91	13.96	66712941
2013-11-07	14.00	14.03	13.80	13.80	80774996
2013-11-08	13.86	14.32	13.84	14.32	158227340
2013-11-11	14.27	14.42	14.24	14.40	66357382
2013-11-12	14.33	14.46	14.26	14.32	69498250
2013-11-13	14.26	14.64	14.20	14.64	128018534
2013-11-14	14.68	14.82	14.61	14.80	128999354
2013-11-15	14.79	14.95	14.77	14.92	105475307
2013-11-18	14.98	15.17	14.86	14.92	145554410
2013-11-19	14.98	15.30	14.97	15.20	161505570
2013-11-20	15.25	15.27	15.08	15.14	107174852
2013-11-21	15.22	15.60	15.20	15.59	142053630
2013-11-22	15.70	15.79	15.60	15.64	110331145
2013-11-25	15.67	15.98	15.66	15.81	153765540
2013-11-26	15.84	15.97	15.81	15.88	114833655
2013-11-27	15.87	15.94	15.76	15.83	75503648
2013-11-29	15.84	15.92	15.79	15.82	44288423
2013-12-02	15.84	15.97	15.70	15.73	92987434
2013-12-03	15.64	15.79	15.39	15.54	106450288
2013-12-04	15.39	15.73	15.36	15.63	96678149
2013-12-05	15.61	15.64	15.36	15.43	95230455
2013-12-06	15.61	15.72	15.46	15.56	92203072
2013-12-09	15.62	15.67	15.56	15.58	50167185
2013-12-10	15.52	15.68	15.51	15.56	67486267
2013-12-11	15.55	15.55	15.18	15.25	117565003
2013-12-12	15.26	15.35	15.12	15.25	76113932
2013-12-13	15.28	15.33	15.13	15.18	61575599
2013-12-16	15.22	15.34	15.20	15.24	71466952
2013-12-17	15.24	15.30	15.14	15.18	74247281
2013-12-18	15.28	15.71	15.06	15.69	152929330
2013-12-19	15.66	15.79	15.60	15.75	97918712
2013-12-20	15.75	15.87	15.60	15.60	131935007
2013-12-23	15.72	15.79	15.69	15.69	52565832
2013-12-24	15.72	15.75	15.67	15.70	21770357
2013-12-26	15.74	15.75	15.64	15.65	48803604
2013-12-27	15.67	15.70	15.58	15.67	40049258
2013-12-30	15.64	15.69	15.52	15.54	56218765
2013-12-31	15.60	15.62	15.51	15.57	57230964
2014-01-02	15.69	16.16	15.68	16.10	149225700
2014-01-03	16.27	16.50	16.23	16.41	130054547
2014-01-06	16.63	16.73	16.56	16.66	114727379
2014-01-07	16.77	16.79	16.45	16.50	112141137
2014-01-08	16.67	16.69	16.52	16.58	101227932
2014-01-09	16.67	16.93	16.62	16.83	101275343
2014-01-10	16.75	16.79	16.61	16.77	87682477
2014-01-13	16.79	16.80	16.40	16.43	90827849
2014-01-14	16.54	16.77	16.53	16.77	98517898
2014-01-15	17.23	17.42	17.11	17.15	330005940
2014-01-16	17.09	17.14	16.99	17.08	163879260
2014-01-17	17.20	17.22	16.99	17.01	96509703
2014-01-21	17.08	17.16	16.87	17.01	118388995
2014-01-22	17.08	17.15	17.00	17.15	68231534
2014-01-23	17.07	17.09	16.74	16.86	124037063
2014-01-24	16.67	16.72	16.45	16.45	114269725
2014-01-27	16.37	16.54	16.06	16.31	135060620
2014-01-28	16.45	16.76	16.37	16.73	93652513
2014-01-29	16.55	16.85	16.49	16.68	130381992
2014-01-30	16.81	16.99	16.77	16.93	91147776
2014-01-31	16.72	16.98	16.61	16.75	139608550
2014-02-03	16.77	16.88	16.30	16.35	160718810
2014-02-04	16.49	16.56	16.26	16.35	125833754
2014-02-05	16.31	16.45	16.15	16.40	110835126
2014-02-06	16.45	16.73	16.44	16.69	110229403
2014-02-07	16.82	16.88	16.63	16.82	151911620
2014-02-10	16.71	16.73	16.60	16.72	96136622
2014-02-11	16.73	16.92	16.64	16.88	92866298
2014-02-12	16.87	16.91	16.65	16.75	97286498
2014-02-13	16.65	16.82	16.63	16.75	96047289
2014-02-14	16.74	16.76	16.65	16.70	113375071
2014-02-18	16.70	16.74	16.47	16.47	122179187
2014-02-19	16.38	16.45	16.18	16.20	138080550
2014-02-20	16.22	16.36	16.18	16.30	107820954
2014-02-21	16.29	16.49	16.25	16.29	106622165
2014-02-24	16.30	16.63	16.30	16.53	103039579
2014-02-25	16.50	16.56	16.32	16.34	81617640
2014-02-26	16.36	16.40	16.13	16.33	90012056
2014-02-27	16.27	16.49	16.21	16.49	71807622
2014-02-28	16.49	16.65	16.35	16.53	126312615
2014-03-03	16.30	16.41	16.19	16.30	88020440
2014-03-04	16.48	16.74	16.43	16.73	101701851
2014-03-05	16.79	17.31	16.78	17.25	207621570
2014-03-06	17.42	17.63	17.31	17.35	138302220
2014-03-07	17.54	17.59	17.25	17.33	109771403
2014-03-10	17.27	17.47	17.25	17.47	81974096
2014-03-11	17.51	17.52	17.25	17.27	90642730
2014-03-12	17.18	17.33	17.07	17.28	83501627
2014-03-13	17.34	17.47	17.07	17.16	100875677
2014-03-14	17.08	17.22	16.76	16.80	131297215
2014-03-17	16.98	17.17	16.97	17.11	79942183
2014-03-18	17.14	17.22	17.07	17.19	67402402
2014-03-19	17.16	17.49	17.12	17.44	105006477
2014-03-20	17.44	18.00	17.43	17.92	167048670
2014-03-21	18.03	18.03	17.56	17.56	156026290
2014-03-24	17.62	17.65	17.30	17.37	118499989
2014-03-25	17.49	17.58	17.20	17.21	98348557
2014-03-26	17.38	17.40	17.18	17.18	97573715
2014-03-27	17.28	17.49	16.83	17.01	175139460
2014-03-28	17.09	17.15	16.85	16.98	79909509
2014-03-31	17.15	17.27	17.12	17.20	62115774
2014-04-01	17.28	17.40	17.26	17.34	57423776
2014-04-02	17.35	17.38	17.13	17.23	65349017
2014-04-03	17.21	17.24	17.03	17.15	56534512
2014-04-04	17.21	17.22	16.70	16.72	110409594
2014-04-07	16.69	16.70	16.19	16.38	129464876
2014-04-08	16.37	16.50	16.25	16.44	75769671
2014-04-09	16.55	16.63	16.35	16.62	83096413
2014-04-10	16.62	16.62	16.10	16.12	98390934
2014-04-11	15.86	16.13	15.62	15.77	133757149
2014-04-14	16.05	16.22	15.78	16.00	99249360
2014-04-15	16.09	16.41	15.96	16.39	134956620
2014-04-16	16.20	16.22	15.78	16.13	172948930
2014-04-17	16.14	16.25	15.93	16.15	104765535
2014-04-21	16.15	16.17	16.03	16.09	51280450
2014-04-22	16.09	16.34	16.04	16.29	77888859
2014-04-23	16.30	16.40	16.23	16.37	52425644
2014-04-24	16.43	16.50	16.21	16.34	73910944
2014-04-25	16.10	16.23	15.93	15.95	84617726
2014-04-28	15.33	15.41	14.86	14.95	344935160
2014-04-29	15.04	15.30	14.91	15.24	155495010
2014-04-30	15.26	15.27	15.13	15.14	82359669
2014-05-01	15.14	15.22	15.03	15.09	68368291
2014-05-02	15.18	15.29	15.10	15.25	73562859
2014-05-05	15.08	15.13	15.02	15.08	51669134
2014-05-06	15.03	15.03	14.72	14.73	96268311
2014-05-07	14.86	14.92	14.75	14.80	91733037
2014-05-08	14.85	15.04	14.80	14.93	65232716
2014-05-09	14.95	14.99	14.67	14.74	86751616
2014-05-12	14.79	15.10	14.79	15.07	70669928
2014-05-13	15.04	15.10	14.94	15.03	58469055
2014-05-14	14.99	15.02	14.81	14.84	52431852
2014-05-15	14.82	14.83	14.39	14.55	104192968
2014-05-16	14.51	14.54	14.37	14.51	80476129
2014-05-19	14.43	14.70	14.38	14.67	51034696
2014-05-20	14.65	14.69	14.48	14.53	60108208
2014-05-21	14.59	14.71	14.50	14.61	64808554
2014-05-22	14.58	14.72	14.55	14.71	51929418
2014-05-23	14.71	14.81	14.65	14.72	51648948
2014-05-27	15.00	15.31	14.98	15.22	125398936
2014-05-28	15.27	15.28	15.03	15.14	72481688
2014-05-29	15.12	15.21	15.10	15.15	39423038
2014-05-30	15.12	15.23	15.07	15.14	45787134
2014-06-02	15.16	15.28	15.05	15.26	46373953
2014-06-03	15.20	15.28	15.11	15.21	49025413
2014-06-04	15.19	15.26	15.15	15.21	39757265
2014-06-05	15.28	15.48	15.22	15.43	60300456
2014-06-06	15.45	15.65	15.43	15.59	73930478
2014-06-09	15.60	15.88	15.60	15.84	78647895
2014-06-10	15.78	15.94	15.73	15.92	49852855
2014-06-11	15.69	15.82	15.55	15.59	73729322
2014-06-12	15.57	15.66	15.38	15.42	66173155
2014-06-13	15.46	15.55	15.33	15.44	61588127
2014-06-16	15.30	15.31	15.18	15.28	55425378
2014-06-17	15.27	15.62	15.26	15.59	58011594
2014-06-18	15.63	15.69	15.44	15.65	70220339
2014-06-19	15.66	15.67	15.50	15.55	40953928
2014-06-20	15.63	15.63	15.44	15.45	54765268
2014-06-23	15.47	15.65	15.38	15.64	58492242
2014-06-24	15.56	15.70	15.44	15.49	73262475
2014-06-25	15.45	15.49	15.28	15.47	71766365
2014-06-26	15.44	15.53	15.27	15.41	68519602
2014-06-27	15.38	15.42	15.31	15.33	58149183
2014-06-30	15.31	15.45	15.29	15.37	47776848
2014-07-01	15.38	15.65	15.38	15.60	74193538
2014-07-02	15.78	16.03	15.76	15.85	87685843
2014-07-03	16.07	16.23	16.00	16.03	70582291
2014-07-07	15.99	16.00	15.83	15.94	62437058
2014-07-08	15.82	15.83	15.52	15.58	73343353
2014-07-09	15.62	15.69	15.54	15.60	46415844
2014-07-10	15.33	15.53	15.25	15.44	61458471
2014-07-11	15.39	15.43	15.30	15.38	56849387
2014-07-14	15.62	15.67	15.52	15.57	59181661
2014-07-15	15.75	15.85	15.66	15.81	100196217
2014-07-16	15.66	15.66	15.43	15.51	123897391
2014-07-17	15.45	15.48	15.13	15.20	114839948
2014-07-18	15.27	15.50	15.25	15.49	74859177
2014-07-21	15.42	15.55	15.36	15.52	61802195
2014-07-22	15.59	15.62	15.47	15.52	58331052
2014-07-23	15.52	15.63	15.51	15.52	47253265
2014-07-24	15.56	15.64	15.55	15.62	46549768
2014-07-25	15.59	15.63	15.55	15.59	35627167
2014-07-28	15.59	15.61	15.46	15.50	39322309
2014-07-29	15.52	15.53	15.34	15.34	51480454
2014-07-30	15.43	15.67	15.31	15.58	83243060
2014-07-31	15.44	15.55	15.25	15.25	70677323
2014-08-01	15.18	15.39	14.84	14.98	115978873
2014-08-04	15.07	15.12	14.98	15.05	51954672
2014-08-05	15.01	15.20	14.90	15.00	65071526
2014-08-06	15.14	15.36	15.14	15.20	95977855
2014-08-07	15.44	15.44	15.09	15.12	80058315
2014-08-08	15.08	15.20	14.99	15.20	54495011
2014-08-11	15.26	15.27	15.15	15.22	41545118
2014-08-12	15.18	15.30	15.15	15.21	33674350
2014-08-13	15.25	15.29	15.20	15.25	34394601
2014-08-14	15.26	15.32	15.26	15.32	29934562
2014-08-15	15.34	15.41	15.14	15.22	61535490
2014-08-18	15.28	15.45	15.27	15.45	54968626
2014-08-19	15.52	15.65	15.44	15.45	44825522
2014-08-20	15.41	15.63	15.37	15.52	57824956
2014-08-21	15.69	16.22	15.62	16.16	177294360
2014-08-22	16.16	16.29	16.05	16.13	107641751
2014-08-25	16.27	16.40	16.20	16.29	89396509
2014-08-26	16.34	16.46	16.32	16.33	73323418
2014-08-27	16.37	16.39	16.14	16.20	63061789
2014-08-28	16.10	16.10	15.99	16.01	62170376
2014-08-29	16.05	16.14	16.02	16.09	50106605
2014-09-02	16.14	16.28	16.06	16.27	59400412
2014-09-03	16.27	16.28	16.04	16.10	67418919
2014-09-04	16.10	16.27	16.04	16.11	56378610
2014-09-05	16.05	16.07	15.90	16.02	80974901
2014-09-08	16.19	16.37	16.15	16.35	99411156
2014-09-09	16.25	16.26	16.10	16.14	82428852
2014-09-10	16.16	16.40	16.13	16.36	75656101
2014-09-11	16.32	16.63	16.30	16.57	106951724
2014-09-12	16.62	16.83	16.61	16.79	117118283
2014-09-15	16.80	16.93	16.62	16.74	87306899
2014-09-16	16.67	16.84	16.67	16.71	65017235
2014-09-17	16.71	16.93	16.68	16.77	82902719
2014-09-18	16.88	17.15	16.87	17.04	111923229
2014-09-19	17.15	17.17	16.88	16.95	88455049
2014-09-22	17.09	17.17	16.99	17.03	109276696
2014-09-23	17.05	17.20	17.03	17.05	91921935
2014-09-24	17.12	17.19	16.97	17.18	86396124
2014-09-25	17.16	17.18	16.85	16.85	104522487
2014-09-26	16.91	17.05	16.89	17.03	66785876
2014-09-29	16.91	17.05	16.88	17.01	68038311
2014-09-30	17.08	17.11	16.97	17.05	82217388
2014-10-01	17.07	17.09	16.80	16.82	91235935
2014-10-02	16.86	16.99	16.63	16.88	118018774
2014-10-03	17.11	17.30	17.06	17.29	110840569
2014-10-06	17.37	17.41	17.22	17.29	66212066
2014-10-07	17.18	17.20	16.88	16.88	91396327
2014-10-08	16.88	17.12	16.72	17.12	101266804
2014-10-09	17.04	17.11	16.55	16.59	121363088
2014-10-10	16.52	16.77	16.36	16.48	129552650
2014-10-13	16.48	16.67	16.40	16.40	92674130
2014-10-14	16.51	16.63	16.36	16.52	97451881
2014-10-15	16.23	16.24	15.43	15.76	216591800
2014-10-16	15.61	16.25	15.52	16.08	148199430
2014-10-17	16.25	16.41	16.16	16.21	94339180
2014-10-20	16.20	16.33	16.16	16.26	76510730
2014-10-21	16.43	16.61	16.31	16.60	78287334
2014-10-22	16.59	16.70	16.37	16.40	85199795
2014-10-23	16.58	16.73	16.52	16.60	68436551
2014-10-24	16.63	16.72	16.56	16.72	41951414
2014-10-27	16.68	16.69	16.50	16.59	51499970
2014-10-28	16.62	16.80	16.61	16.80	71850839
2014-10-29	16.77	17.02	16.71	16.99	99875657
2014-10-30	16.96	17.12	16.84	17.03	72579120
2014-10-31	17.17	17.22	17.10	17.16	82788923
2014-11-03	17.18	17.35	17.10	17.27	64109402
2014-11-04	17.22	17.30	17.02	17.21	53515435
2014-11-05	17.32	17.37	17.21	17.34	58608232
2014-11-06	17.34	17.40	17.28	17.36	57339203
2014-11-07	17.31	17.38	17.22	17.36	53907826
2014-11-10	17.36	17.40	17.30	17.37	54261121
2014-11-11	17.37	17.46	17.30	17.32	62236029
2014-11-12	17.24	17.30	17.07	17.29	48669101
2014-11-13	17.29	17.30	17.20	17.23	12942232
2014-11-14	17.17	17.25	17.10	17.14	41144632
2014-11-17	17.06	17.14	16.97	17.09	43393347
2014-11-18	17.07	17.22	17.06	17.14	39490695
2014-11-19	17.15	17.15	17.01	17.06	49441553
2014-11-20	16.96	17.01	16.83	17.00	49652114
2014-11-21	17.15	17.19	17.06	17.12	62999975
2014-11-24	17.16	17.28	17.08	17.18	52785687
2014-11-25	17.23	17.26	17.08	17.10	44786324
2014-11-26	17.12	17.15	17.04	17.11	27358440
2014-11-28	17.07	17.15	17.03	17.04	27834925
2014-12-01	16.92	16.94	16.73	16.79	61173148
2014-12-02	16.87	17.15	16.86	17.15	62945173
2014-12-03	17.10	17.30	17.06	17.29	70104217
2014-12-04	17.24	17.34	17.13	17.21	49773593
2014-12-05	17.41	17.71	17.35	17.68	131823990
2014-12-08	17.66	17.87	17.51	17.66	101035132
2014-12-09	17.18	17.59	17.17	17.56	95965217
2014-12-10	17.48	17.68	17.37	17.38	103611138
2014-12-11	17.44	17.65	17.44	17.47	80173209
2014-12-12	17.37	17.45	17.13	17.13	88886701
2014-12-15	17.30	17.31	16.76	16.85	101305256
2014-12-16	16.74	17.19	16.59	16.72	96111951
2014-12-17	16.87	17.27	16.82	17.26	92164082
2014-12-18	17.47	17.53	17.34	17.53	79333998
2014-12-19	17.49	17.70	17.49	17.62	105588213
2014-12-22	17.65	17.73	17.55	17.71	70969282
2014-12-23	17.83	17.99	17.78	17.93	94405246
2014-12-24	17.97	18.10	17.92	17.98	35091254
2014-12-26	18.02	18.05	17.95	17.98	34362457
2014-12-29	17.97	18.19	17.91	18.11	58370887
2014-12-30	18.04	18.18	18.01	18.13	41433523
2014-12-31	18.19	18.21	17.89	17.89	57819572
2015-01-02	17.99	18.03	17.68	17.90	48951133
2015-01-05	17.79	17.81	17.29	17.38	105605485
2015-01-06	17.42	17.44	16.78	16.86	144912400
2015-01-07	17.14	17.18	16.87	16.94	104603795
2015-01-08	17.16	17.34	17.10	17.29	73388499
2015-01-09	17.38	17.38	16.95	16.98	84144582
2015-01-12	17.03	17.03	16.66	16.68	92762501
2015-01-13	16.82	16.89	16.32	16.45	100845428
2015-01-14	16.00	16.22	15.77	16.04	164779750
2015-01-15	15.59	15.76	15.15	15.20	193241270
2015-01-16	15.16	15.40	14.97	15.38	149802030
2015-01-20	15.59	15.63	15.20	15.26	123402773
2015-01-21	15.28	15.57	15.15	15.41	101054166
2015-01-22	15.55	16.19	15.43	16.09	183042070
2015-01-23	16.04	16.19	15.73	15.73	103376863
2015-01-26	15.72	15.93	15.70	15.85	69969283
2015-01-27	15.55	15.79	15.48	15.63	86184227
2015-01-28	15.72	15.73	15.18	15.20	105359816
2015-01-29	15.31	15.49	15.20	15.43	76095811
2015-01-30	15.23	15.47	15.15	15.15	99844602
2015-02-02	15.27	15.49	15.12	15.46	101586694
2015-02-03	15.62	15.93	15.61	15.89	105159425
2015-02-04	15.79	16.00	15.75	15.79	83848119
2015-02-05	15.98	16.09	15.90	15.97	92264706
2015-02-06	16.30	16.75	16.22	16.49	160832300
2015-02-09	16.35	16.50	16.25	16.35	95532929
2015-02-10	16.56	16.62	16.35	16.42	100322839
2015-02-11	16.33	16.45	16.21	16.36	99924367
2015-02-12	16.41	16.73	16.37	16.67	116394126
2015-02-13	16.73	16.79	16.54	16.61	93632718
2015-02-17	16.53	16.68	16.37	16.63	93350603
2015-02-18	16.55	16.56	16.24	16.30	84057353
2015-02-19	16.21	16.38	16.08	16.21	83604303
2015-02-20	16.14	16.43	16.01	16.38	89763586
2015-02-23	16.32	16.32	16.10	16.20	87623654
2015-02-24	16.27	16.55	16.25	16.38	74109596
2015-02-25	16.37	16.50	16.32	16.49	57200974
2015-02-26	16.42	16.44	15.90	16.04	161100670
2015-02-27	15.78	15.88	15.62	15.81	130448222
2015-03-02	15.79	16.03	15.72	16.01	71402439
2015-03-03	16.03	16.15	15.96	16.04	65689812
2015-03-04	15.96	15.98	15.76	15.84	78441603
2015-03-05	15.92	16.03	15.75	16.00	69509958
2015-03-06	16.41	16.62	16.16	16.22	163207230
2015-03-09	16.31	16.33	16.12	16.17	72912722
2015-03-10	16.04	16.13	15.79	15.79	85633552
2015-03-11	15.92	16.16	15.87	16.11	85910140
2015-03-12	16.05	16.21	15.90	16.09	126376330
2015-03-13	16.08	16.15	15.94	16.09	88581887
2015-03-16	16.11	16.22	15.85	16.13	63406461
2015-03-17	16.07	16.12	15.96	16.09	67314982
2015-03-18	16.01	16.10	15.91	15.98	86387603
2015-03-19	15.96	15.97	15.61	15.61	109169157
2015-03-20	15.70	15.93	15.64	15.84	99867679
2015-03-23	15.82	15.88	15.72	15.72	73773531
2015-03-24	15.73	15.80	15.61	15.61	77010981
2015-03-25	15.63	15.65	15.40	15.41	88541470
2015-03-26	15.39	15.54	15.26	15.42	76741501
2015-03-27	15.48	15.49	15.27	15.31	73140825
2015-03-30	15.42	15.61	15.40	15.52	70835266
2015-03-31	15.50	15.52	15.38	15.39	61381735
2015-04-01	15.42	15.46	15.25	15.41	73153854
2015-04-02	15.43	15.62	15.43	15.54	50443508
2015-04-06	15.39	15.60	15.34	15.51	51189543
2015-04-07	15.53	15.65	15.45	15.46	50057793
2015-04-08	15.51	15.74	15.50	15.61	71732476
2015-04-09	15.63	15.76	15.53	15.71	44935551
2015-04-10	15.69	15.79	15.60	15.72	43817662
2015-04-13	15.78	15.86	15.74	15.80	49191244
2015-04-14	15.88	15.95	15.71	15.82	84385405
2015-04-15	15.70	15.85	15.59	15.64	124479058
2015-04-16	15.64	15.94	15.58	15.79	105591004
2015-04-17	15.71	15.75	15.50	15.56	88994274
2015-04-20	15.62	15.69	15.56	15.57	53649399
2015-04-21	15.60	15.64	15.43	15.50	64033133
2015-04-22	15.55	15.83	15.49	15.74	73092762
2015-04-23	15.72	15.80	15.68	15.69	50292151
2015-04-24	15.71	15.75	15.61	15.64	40766109
2015-04-27	15.63	15.76	15.56	15.56	73523391
2015-04-28	15.58	15.71	15.50	15.65	58080055
2015-04-29	15.60	16.04	15.57	15.98	134499400
2015-04-30	16.00	16.05	15.79	15.93	78313865
2015-05-01	16.00	16.15	15.92	16.11	78171362
2015-05-04	16.14	16.45	16.12	16.44	76592284
2015-05-05	16.42	16.61	16.33	16.35	106148744
2015-05-06	16.36	16.49	16.08	16.29	96426526
2015-05-07	16.23	16.33	16.09	16.24	73794827
2015-05-08	16.32	16.46	16.22	16.45	86333659
2015-05-11	16.45	16.59	16.43	16.49	56246007
2015-05-12	16.46	16.48	16.35	16.43	59627058
2015-05-13	16.44	16.52	16.36	16.47	47330638
2015-05-14	16.53	16.59	16.45	16.52	55395660
2015-05-15	16.52	16.52	16.30	16.35	54937772
2015-05-18	16.31	16.54	16.31	16.51	51059870
2015-05-19	16.59	16.78	16.58	16.77	89115475
2015-05-20	16.78	16.85	16.63	16.74	67683965
2015-05-21	16.71	16.75	16.56	16.73	52056583
2015-05-22	16.72	16.80	16.71	16.75	47032906
2015-05-26	16.73	16.73	16.43	16.50	100048158
2015-05-27	16.56	16.75	16.54	16.74	70026719
2015-05-28	16.72	16.73	16.58	16.67	60969979
2015-05-29	16.66	16.67	16.47	16.50	74266166
2015-06-01	16.58	16.64	16.47	16.55	62941625
2015-06-02	16.52	16.76	16.50	16.72	65513210
2015-06-03	16.79	17.02	16.74	16.93	89614868
2015-06-04	16.87	16.98	16.72	16.78	61025453
2015-06-05	17.04	17.35	16.97	17.19	119087408
2015-06-08	17.27	17.33	17.05	17.08	69749600
2015-06-09	17.05	17.35	17.00	17.31	82104858
2015-06-10	17.39	17.62	17.36	17.59	102643147
2015-06-11	17.62	17.68	17.44	17.49	77191527
2015-06-12	17.45	17.58	17.36	17.49	53149442
2015-06-15	17.33	17.50	17.25	17.47	68053373
2015-06-16	17.46	17.56	17.37	17.55	47291181
2015-06-17	17.59	17.60	17.30	17.37	88712103
2015-06-18	17.35	17.40	17.22	17.38	97599930
2015-06-19	17.28	17.39	17.12	17.17	83395443
2015-06-22	17.36	17.53	17.35	17.47	58477740
2015-06-23	17.56	17.72	17.56	17.67	63865708
2015-06-24	17.53	17.69	17.45	17.49	59079475
2015-06-25	17.57	17.62	17.35	17.37	59772167
2015-06-26	17.48	17.52	17.35	17.41	63080788
2015-06-29	17.13	17.25	16.86	16.89	98604168
2015-06-30	17.08	17.13	16.85	17.02	89039753
2015-07-01	17.25	17.31	17.09	17.22	62317352
2015-07-02	17.16	17.21	16.89	17.03	64736475
2015-07-06	16.78	17.01	16.71	16.94	58726886
2015-07-07	16.90	16.93	16.34	16.69	115450479
2015-07-08	16.42	16.50	16.22	16.25	83032960
2015-07-09	16.53	16.72	16.45	16.48	81534426
2015-07-10	16.80	16.84	16.66	16.70	72965257
2015-07-13	16.97	17.05	16.90	17.02	67934294
2015-07-14	16.93	17.15	16.86	17.13	69999818
2015-07-15	17.53	17.85	17.49	17.68	173099930
2015-07-16	17.91	18.07	17.86	17.95	117054318
2015-07-17	17.96	18.16	17.89	18.10	96894911
2015-07-20	18.15	18.23	18.08	18.12	71980057
2015-07-21	18.11	18.17	18.02	18.08	63732762
2015-07-22	18.03	18.48	18.03	18.45	110327018
2015-07-23	18.39	18.43	18.08	18.18	103650135
2015-07-24	18.20	18.23	17.84	17.90	86364298
2015-07-27	17.66	17.78	17.50	17.67	93231917
2015-07-28	17.79	17.89	17.60	17.88	82166817
2015-07-29	17.95	18.20	17.92	18.16	96388569
2015-07-30	18.20	18.29	18.05	18.13	65667898
2015-07-31	18.03	18.06	17.86	17.88	67176946
2015-08-03	17.91	17.97	17.64	17.77	62376780
2015-08-04	17.79	17.93	17.71	17.80	69741507
2015-08-05	17.93	18.05	17.80	17.87	65228627
2015-08-06	17.91	17.98	17.77	17.81	47594722
2015-08-07	17.92	18.07	17.60	17.75	71020703
2015-08-10	17.87	18.05	17.86	18.04	65791191
2015-08-11	17.85	17.97	17.72	17.79	65868585
2015-08-12	17.62	17.65	17.02	17.52	143433550
2015-08-13	17.56	17.69	17.44	17.62	67456183
2015-08-14	17.57	17.70	17.54	17.70	52710258
2015-08-17	17.61	17.81	17.56	17.77	42309963
2015-08-18	17.72	17.90	17.65	17.69	50360727
2015-08-19	17.55	17.69	17.44	17.46	78540513
2015-08-20	17.19	17.20	16.72	16.72	149185430
2015-08-21	16.20	16.66	16.10	16.10	148874300
2015-08-24	15.02	15.98	14.60	15.29	214649480
2015-08-25	16.20	16.21	15.25	15.26	194376990
2015-08-26	15.81	16.06	15.34	16.06	174208530
2015-08-27	16.38	16.45	16.09	16.44	124185443
2015-08-28	16.40	16.44	16.20	16.36	75899306
2015-08-31	16.33	16.38	16.18	16.34	66695185
2015-09-01	15.95	16.05	15.46	15.58	119064035
2015-09-02	15.82	15.86	15.57	15.85	74820399
2015-09-03	15.97	16.19	15.87	15.94	77175757
2015-09-04	15.79	15.86	15.50	15.65	104539500
2015-09-08	15.96	16.16	15.90	16.16	73960238
2015-09-09	16.37	16.46	15.83	15.90	70466139
2015-09-10	15.87	16.11	15.81	16.04	71110193
2015-09-11	15.99	16.06	15.90	16.04	54287677
2015-09-14	15.97	16.07	15.90	15.96	50640946
2015-09-15	16.04	16.39	16.01	16.31	62327105
2015-09-16	16.35	16.39	16.09	16.33	83776419
2015-09-17	16.29	16.48	15.78	15.86	119088186
2015-09-18	15.68	15.71	15.50	15.56	136531200
2015-09-21	15.67	15.75	15.57	15.70	79096205
2015-09-22	15.49	15.58	15.45	15.57	92235195
2015-09-23	15.60	15.85	15.58	15.72	78117507
2015-09-24	15.54	15.62	15.40	15.55	99520125
2015-09-25	15.88	16.02	15.81	15.89	88654983
2015-09-28	15.79	15.82	15.38	15.47	91324283
2015-09-29	15.50	15.53	15.25	15.35	79829410
2015-09-30	15.55	15.60	15.32	15.58	71347084
2015-10-01	15.52	15.64	15.36	15.55	71516846
2015-10-02	15.08	15.38	14.63	15.38	181838370
2015-10-05	15.45	15.79	15.44	15.69	75315340
2015-10-06	15.68	15.82	15.57	15.69	67473718
2015-10-07	15.78	15.93	15.57	15.75	67019915
2015-10-08	15.72	15.78	15.51	15.75	79056883
2015-10-09	15.75	15.82	15.50	15.58	76667097
2015-10-12	15.60	15.62	15.43	15.52	50725777
2015-10-13	15.45	15.59	15.40	15.52	73689847
2015-10-14	15.77	15.92	15.55	15.64	122272438
2015-10-15	15.81	16.28	15.72	16.19	127028772
2015-10-16	16.29	16.29	16.03	16.12	66989537
2015-10-19	16.00	16.21	15.98	16.14	62953541
2015-10-20	16.16	16.29	16.10	16.20	50797790
2015-10-21	16.26	16.29	15.90	15.90	64861330
2015-10-22	16.00	16.20	16.00	16.16	74116646
2015-10-23	16.29	16.55	16.25	16.52	82285833
2015-10-26	16.52	16.55	16.34	16.51	67702832
2015-10-27	16.40	16.47	16.30	16.40	56159251
2015-10-28	16.45	17.31	16.45	17.28	147720140
2015-10-29	17.16	17.44	16.97	17.09	95542296
2015-10-30	17.18	17.18	16.76	16.78	87645788
2015-11-02	16.90	17.14	16.87	17.06	56948218
2015-11-03	17.01	17.26	16.99	17.18	66127070
2015-11-04	17.30	17.31	16.96	17.01	78728433
2015-11-05	17.03	17.37	17.03	17.31	85505498
2015-11-06	17.84	18.09	17.76	17.95	158037510
2015-11-09	18.03	18.08	17.56	17.68	129920743
2015-11-10	17.63	17.94	17.56	17.85	59905761
2015-11-11	17.99	17.99	17.68	17.75	59235017
2015-11-12	17.58	17.63	17.35	17.37	77850874
2015-11-13	17.13	17.31	17.09	17.20	103574885
2015-11-16	17.13	17.46	17.01	17.43	70384338
2015-11-17	17.50	17.60	17.34	17.42	70488605
2015-11-18	17.43	17.87	17.43	17.84	85708326
2015-11-19	17.78	17.85	17.62	17.69	51829659
2015-11-20	17.81	17.83	17.59	17.65	56288301
2015-11-23	17.62	17.73	17.46	17.47	50362933
2015-11-24	17.26	17.57	17.25	17.47	58724233
2015-11-25	17.51	17.57	17.41	17.44	34939034
2015-11-27	17.46	17.50	17.33	17.48	22937528
2015-11-30	17.48	17.58	17.42	17.43	61893692
2015-12-01	17.52	17.81	17.48	17.81	74351824
2015-12-02	17.88	17.89	17.55	17.62	76918990
2015-12-03	17.68	17.77	17.25	17.30	95810096
2015-12-04	17.44	17.83	17.38	17.80	103021728
2015-12-07	17.79	17.80	17.44	17.54	81633309
2015-12-08	17.39	17.46	17.13	17.19	84873480
2015-12-09	17.11	17.38	16.87	17.10	82418050
2015-12-10	17.15	17.41	16.96	17.20	68395011
2015-12-11	16.97	17.06	16.64	16.73	91503850
2015-12-14	16.76	16.89	16.50	16.80	121121243
2015-12-15	17.02	17.49	16.99	17.42	99737154
2015-12-16	17.65	17.78	17.23	17.75	171576650
2015-12-17	17.80	17.83	17.30	17.30	97265726
2015-12-18	17.19	17.27	16.76	16.76	136737820
2015-12-21	16.98	17.03	16.77	16.97	65150270
2015-12-22	17.05	17.11	16.85	17.08	56173502
2015-12-23	17.16	17.34	17.10	17.34	65770672
2015-12-24	17.32	17.38	17.22	17.27	29373415
2015-12-28	17.22	17.23	16.98	17.13	41777497
2015-12-29	17.25	17.35	17.16	17.28	45670376
2015-12-30	17.20	17.24	17.04	17.05	35066378
2015-12-31	17.01	17.07	16.83	16.83	47152968
2016-01-04	16.45	16.49	16.25	16.43	114888046
2016-01-05	16.52	16.59	16.23	16.43	66669974
2016-01-06	16.19	16.29	16.02	16.08	102760810
2016-01-07	15.73	15.90	15.44	15.50	116255879
2016-01-08	15.94	15.94	15.16	15.20	124782383
2016-01-11	15.26	15.37	14.94	15.31	104611654
2016-01-12	15.54	15.58	15.06	15.31	100023530
2016-01-13	15.47	15.52	14.85	14.90	119412972
2016-01-14	15.01	15.20	14.65	14.99	125920025
2016-01-15	14.41	14.66	14.13	14.46	172296070
2016-01-19	14.69	14.79	14.01	14.24	185727450
2016-01-20	13.79	14.00	13.27	13.69	250537600
2016-01-21	13.67	13.84	13.25	13.36	188975950
2016-01-22	13.65	13.72	13.47	13.56	169999790
2016-01-25	13.54	13.55	12.94	12.96	186419100
2016-01-26	13.07	13.35	13.04	13.31	124246906
2016-01-27	13.20	13.73	13.19	13.36	124095820
2016-01-28	13.59	13.71	13.26	13.53	110996163
2016-01-29	13.66	14.15	13.59	14.14	159984090
2016-02-01	14.05	14.09	13.80	13.96	105739440
2016-02-02	13.74	13.75	13.13	13.23	147101220
2016-02-03	13.28	13.29	12.52	13.03	257664570
2016-02-04	12.89	13.59	12.89	13.25	179394380
2016-02-05	13.32	13.39	12.89	12.95	125842819
2016-02-08	12.67	12.70	12.13	12.27	221363580
2016-02-09	11.99	12.43	11.96	12.20	247348970
2016-02-10	12.42	12.54	11.91	11.98	227529980
2016-02-11	11.46	11.55	10.99	11.16	375088650
2016-02-12	11.48	12.03	11.40	11.95	245388350
2016-02-16	12.38	12.39	12.11	12.25	194306720
2016-02-17	12.57	12.69	12.47	12.56	221859380
2016-02-18	12.71	12.74	12.10	12.24	161539430
2016-02-19	12.22	12.24	11.98	12.13	121045561
2016-02-22	12.38	12.54	12.36	12.54	88865491
2016-02-23	12.47	12.48	12.10	12.16	104498707
2016-02-24	11.96	12.15	11.65	12.13	159552850
2016-02-25	12.14	12.33	12.09	12.32	103054561
2016-02-26	12.49	12.95	12.40	12.70	160314370
2016-02-29	12.70	12.86	12.51	12.52	123661082
2016-03-01	12.64	13.21	12.62	13.19	153558250
2016-03-02	13.20	13.51	13.13	13.41	139622460
2016-03-03	13.38	13.55	13.25	13.50	105082693
2016-03-04	13.76	13.89	13.49	13.54	171410890
2016-03-07	13.45	13.62	13.37	13.53	97650344
2016-03-08	13.40	13.47	13.05	13.06	125894779
2016-03-09	13.17	13.27	13.00	13.14	92253831
2016-03-10	13.23	13.40	13.00	13.27	123532756
2016-03-11	13.44	13.84	13.37	13.79	120400583
2016-03-14	13.72	13.74	13.49	13.64	87746819
2016-03-15	13.51	13.60	13.39	13.57	80403985
2016-03-16	13.51	13.81	13.09	13.31	149645420
2016-03-17	13.22	13.48	13.05	13.40	122212277
2016-03-18	13.68	13.88	13.55	13.79	146616230
2016-03-21	13.80	14.03	13.72	13.84	104695730
2016-03-22	13.67	13.84	13.63	13.76	83252050
2016-03-23	13.77	13.83	13.60	13.62	95789696
2016-03-24	13.41	13.69	13.27	13.68	94836539
2016-03-28	13.73	13.74	13.54	13.62	54498523
2016-03-29	13.54	13.54	13.26	13.42	101606836
2016-03-30	13.49	13.66	13.46	13.48	85896962
2016-03-31	13.49	13.71	13.45	13.52	79592066
2016-04-01	13.47	13.65	13.32	13.56	73130946
2016-04-04	13.54	13.65	13.41	13.51	59709598
2016-04-05	13.30	13.34	13.16	13.19	78445851
2016-04-06	13.20	13.30	13.11	13.27	62558514
2016-04-07	13.15	13.21	12.75	12.85	105704464
2016-04-08	13.03	13.14	12.86	12.88	76548118
2016-04-11	12.92	13.09	12.88	12.97	79411476
2016-04-12	13.00	13.33	12.93	13.27	100791577
2016-04-13	13.55	13.85	13.53	13.79	138647250
2016-04-14	13.71	14.28	13.70	14.14	179383280
2016-04-15	14.27	14.29	13.95	14.00	87958734
2016-04-18	13.85	14.24	13.82	14.17	81998236
2016-04-19	14.26	14.54	14.24	14.45	107153600
2016-04-20	14.56	14.94	14.53	14.93	115628677
2016-04-21	14.98	15.14	14.75	14.90	121589015
2016-04-22	14.87	15.14	14.87	15.11	83456613
2016-04-25	15.02	15.14	14.81	14.96	70489478
2016-04-26	15.02	15.14	14.80	15.09	84812392
2016-04-27	15.02	15.30	14.98	15.02	115788999
2016-04-28	14.92	15.08	14.76	14.79	78639319
2016-04-29	14.73	14.85	14.43	14.56	122128095
2016-05-02	14.58	14.78	14.40	14.77	68882814
2016-05-03	14.51	14.51	14.15	14.36	110548960
2016-05-04	14.09	14.27	14.00	14.13	99269709
2016-05-05	14.15	14.32	14.00	14.05	73145913
2016-05-06	13.83	14.14	13.80	14.11	76595123
2016-05-09	14.08	14.19	13.91	13.99	55399577
2016-05-10	14.08	14.33	14.05	14.30	59870530
2016-05-11	14.25	14.50	14.19	14.20	68088916
2016-05-12	14.30	14.47	14.05	14.14	72567145
2016-05-13	14.15	14.37	13.87	13.88	86193936
2016-05-16	13.82	14.02	13.80	13.93	57848601
2016-05-17	13.89	14.13	13.82	14.01	76273764
2016-05-18	14.02	14.75	14.01	14.69	151871690
2016-05-19	14.60	14.87	14.43	14.53	106156946
2016-05-20	14.64	14.70	14.43	14.52	81214003
2016-05-23	14.54	14.60	14.40	14.47	66303181
2016-05-24	14.60	14.75	14.53	14.68	96183749
2016-05-25	14.83	15.15	14.83	14.92	123568712
2016-05-26	14.98	14.99	14.69	14.70	65356574
2016-05-27	14.76	14.88	14.69	14.88	62411281
2016-05-31	15.03	15.05	14.73	14.74	85635898
2016-06-01	14.60	14.90	14.45	14.86	62612116
2016-06-02	14.95	14.98	14.77	14.94	64327307
2016-06-03	14.46	14.50	14.19	14.42	148600850
2016-06-06	14.44	14.70	14.37	14.52	80945059
2016-06-07	14.54	14.60	14.34	14.35	67447137
2016-06-08	14.35	14.46	14.30	14.43	58292864
2016-06-09	14.32	14.32	14.08	14.19	74814895
2016-06-10	13.98	14.00	13.75	13.83	90725677
2016-06-13	13.64	13.91	13.58	13.60	74851719
2016-06-14	13.56	13.73	13.17	13.26	85377775
2016-06-15	13.38	13.66	13.28	13.34	100659070
2016-06-16	13.23	13.33	13.02	13.31	90151952
2016-06-17	13.38	13.53	13.28	13.40	89022300
2016-06-20	13.74	13.85	13.51	13.54	89873995
2016-06-21	13.62	13.65	13.45	13.62	73810799
2016-06-22	13.60	13.78	13.59	13.61	77980475
2016-06-23	13.84	14.05	13.82	14.04	82494585
2016-06-24	13.05	13.44	12.97	13.00	231499190
2016-06-27	12.77	12.77	12.05	12.18	259697520
2016-06-28	12.57	12.72	12.35	12.70	150136310
2016-06-29	13.07	13.22	12.92	13.19	118484022
2016-06-30	13.37	13.38	13.07	13.27	125773865
2016-07-01	13.19	13.27	13.02	13.10	88888071
2016-07-05	12.93	12.94	12.63	12.74	98246526
2016-07-06	12.52	12.92	12.45	12.86	94983303
2016-07-07	12.87	13.11	12.84	13.01	101100345
2016-07-08	13.28	13.32	13.11	13.17	92698914
2016-07-11	13.29	13.40	13.20	13.21	67267266
2016-07-12	13.41	13.60	13.40	13.54	89070594
2016-07-13	13.50	13.58	13.32	13.44	74595569
2016-07-14	13.73	13.78	13.64	13.65	97852124
2016-07-15	13.78	13.79	13.52	13.66	78652469
2016-07-18	13.84	14.23	13.82	14.11	187187120
2016-07-19	14.06	14.37	14.03	14.26	96940055
2016-07-20	14.35	14.43	14.26	14.40	79277868
2016-07-21	14.43	14.47	14.26	14.27	70985429
2016-07-22	14.26	14.40	14.18	14.38	46604794
2016-07-25	14.31	14.39	14.28	14.37	46420800
2016-07-26	14.32	14.55	14.31	14.53	60205579
2016-07-27	14.57	14.70	14.45	14.63	100985998
2016-07-28	14.57	14.69	14.46	14.68	72049503
2016-07-29	14.56	14.70	14.48	14.49	63276523
2016-08-01	14.52	14.60	14.26	14.33	61460852
2016-08-02	14.28	14.45	14.09	14.13	83776290
2016-08-03	14.11	14.48	14.10	14.48	65305419
2016-08-04	14.48	14.54	14.36	14.48	46176646
2016-08-05	14.75	15.06	14.75	15.05	120947818
2016-08-08	15.08	15.17	14.92	15.13	71960279
2016-08-09	15.11	15.19	15.07	15.19	49973298
2016-08-10	15.16	15.18	14.78	14.81	79080688
2016-08-11	14.83	14.97	14.75	14.88	68945407
2016-08-12	14.77	14.91	14.70	14.91	63031344
2016-08-15	14.97	15.03	14.95	15.02	48592071
2016-08-16	14.97	15.19	14.93	15.17	80307508
2016-08-17	15.16	15.24	15.08	15.15	93407349
2016-08-18	15.11	15.24	15.06	15.16	62804324
2016-08-19	15.13	15.25	15.05	15.22	59834808
2016-08-22	15.20	15.25	15.12	15.18	60877097
2016-08-23	15.26	15.41	15.26	15.35	67817912
2016-08-24	15.37	15.50	15.36	15.40	65484860
2016-08-25	15.42	15.54	15.40	15.53	67714420
2016-08-26	15.61	15.90	15.58	15.79	126886261
2016-08-29	15.81	16.01	15.78	15.84	120144925
2016-08-30	15.87	16.23	15.80	16.12	121280568
2016-08-31	16.21	16.24	15.88	16.14	127664267
2016-09-01	16.15	16.15	15.75	15.98	128812599
2016-09-02	15.94	16.06	15.82	16.00	100997299
2016-09-06	16.05	16.06	15.70	15.78	96542163
2016-09-07	15.72	15.85	15.65	15.70	63310328
2016-09-08	15.77	15.94	15.68	15.86	69292664
2016-09-09	15.91	16.15	15.74	15.74	135182530
2016-09-12	15.65	15.94	15.48	15.90	109723978
2016-09-13	15.67	15.86	15.55	15.72	89317564
2016-09-14	15.67	15.84	15.56	15.63	75528119
2016-09-15	15.64	15.75	15.58	15.67	67899709
2016-09-16	15.66	15.68	15.48	15.49	90926246
2016-09-19	15.55	15.78	15.55	15.59	66186415
2016-09-20	15.74	15.76	15.51	15.60	68210398
2016-09-21	15.71	15.83	15.39	15.65	95464559
2016-09-22	15.69	15.71	15.50	15.60	75611314
2016-09-23	15.53	15.67	15.50	15.52	51604424
2016-09-26	15.40	15.44	15.02	15.09	94972090
2016-09-27	15.01	15.34	14.81	15.29	81992627
2016-09-28	15.36	15.39	15.15	15.38	66076402
2016-09-29	15.38	15.50	15.06	15.16	78997682
2016-09-30	15.26	15.73	15.17	15.65	119428684
2016-10-03	15.59	15.73	15.50	15.63	69873051
2016-10-04	15.70	16.05	15.67	15.80	98501476
2016-10-05	15.96	16.23	15.96	16.11	86056859
2016-10-06	16.17	16.23	16.04	16.22	75886664
2016-10-07	16.19	16.25	15.98	16.13	99605412
2016-10-10	16.22	16.40	16.19	16.30	64158491
2016-10-11	16.26	16.33	16.03	16.11	77373955
2016-10-12	16.09	16.24	16.01	16.03	67165750
2016-10-13	16.09	16.09	15.60	15.83	78636990
2016-10-14	16.15	16.23	15.94	16.00	108865677
2016-10-17	16.17	16.20	15.90	16.05	101795541
2016-10-18	16.19	16.27	16.11	16.26	71433078
2016-10-19	16.30	16.53	16.28	16.47	97968987
2016-10-20	16.45	16.63	16.41	16.56	88081209
2016-10-21	16.46	16.67	16.40	16.67	77954926
2016-10-24	16.75	16.80	16.61	16.77	68244817
2016-10-25	16.71	16.82	16.68	16.72	49350278
2016-10-26	16.64	16.87	16.62	16.87	58730367
2016-10-27	16.95	17.10	16.86	16.91	97937253
2016-10-28	16.95	16.98	16.50	16.68	115123601
2016-10-31	16.68	16.73	16.50	16.50	70387630
2016-11-01	16.56	16.75	16.33	16.61	88587059
2016-11-02	16.46	16.56	16.28	16.48	119202034
2016-11-03	16.48	16.67	16.45	16.48	69690374
2016-11-04	16.53	16.71	16.35	16.55	82437373
2016-11-07	16.86	17.04	16.85	17.01	91581902
2016-11-08	16.82	17.11	16.71	17.00	95842770
2016-11-09	17.66	18.05	17.40	17.97	319516880
2016-11-10	18.26	18.99	18.25	18.76	304986450
2016-11-11	18.64	19.03	18.63	19.02	212952490
2016-11-14	19.41	20.20	19.40	20.08	320959890
2016-11-15	19.79	20.18	19.60	20.16	190293080
2016-11-16	19.78	19.96	19.68	19.75	126734547
2016-11-17	19.76	20.22	19.71	20.08	167979150
2016-11-18	20.06	20.14	19.87	20.00	120620238
2016-11-21	20.10	20.35	20.01	20.33	117479106
2016-11-22	20.45	20.47	20.12	20.30	104771816
2016-11-23	20.42	20.66	20.20	20.56	110963157
2016-11-25	20.62	20.88	20.50	20.86	62610385
2016-11-28	20.67	20.85	20.25	20.30	108651231
2016-11-29	20.38	20.54	20.25	20.22	114216829
2016-11-30	20.77	21.19	20.72	21.12	191699580
2016-12-01	21.42	21.94	21.34	21.50	199233940
2016-12-02	21.49	21.50	21.02	21.23	128468708
2016-12-05	21.47	21.87	21.46	21.84	130377307
2016-12-06	22.09	22.16	21.72	22.16	120789194
2016-12-07	22.19	22.57	21.95	22.57	168005150
2016-12-08	22.79	23.24	22.69	22.95	182693890
2016-12-09	22.95	23.17	22.78	23.09	130590406
2016-12-12	23.00	23.25	22.54	22.61	136985960
2016-12-13	22.80	22.88	22.29	22.61	118204085
2016-12-14	22.31	23.30	22.21	22.67	225340900
2016-12-15	22.90	23.39	22.80	23.16	162025810
2016-12-16	23.32	23.32	22.65	22.66	147497750
2016-12-19	22.60	22.72	22.33	22.48	97508910
2016-12-20	22.63	22.83	22.61	22.71	83879520
2016-12-21	22.72	22.72	22.47	22.63	61079086
2016-12-22	22.60	22.73	22.47	22.54	67123500
2016-12-23	22.51	22.65	22.43	22.60	38187752
2016-12-27	22.71	22.74	22.54	22.61	39988630
2016-12-28	22.62	22.67	22.26	22.33	52652949
2016-12-29	22.33	22.39	21.77	22.00	79188397
2016-12-30	22.02	22.26	21.95	22.10	72605892
2017-01-03	22.60	22.68	22.20	22.53	99298080
2017-01-04	22.72	22.96	22.60	22.95	76875052
2017-01-05	22.82	22.93	22.35	22.68	86826447
2017-01-06	22.78	22.85	22.56	22.68	66281476
2017-01-09	22.51	22.71	22.40	22.55	75901509
2017-01-10	22.59	23.14	22.54	22.94	100977665
2017-01-11	22.94	23.07	22.72	23.07	92385551
2017-01-12	23.01	23.12	22.61	22.92	120474191
2017-01-13	23.21	23.41	22.80	23.01	161930860
2017-01-17	22.68	22.79	22.01	22.05	152495920
2017-01-18	22.30	22.65	22.10	22.63	124366028
2017-01-19	22.73	22.81	22.41	22.53	75990836
2017-01-20	22.66	22.93	22.52	22.64	102564870
2017-01-23	22.62	22.76	22.42	22.56	61385646
2017-01-24	22.61	23.10	22.48	22.95	98508678
2017-01-25	23.32	23.42	23.10	23.37	99753317
2017-01-26	23.41	23.55	23.28	23.44	84146352
2017-01-27	23.43	23.45	23.28	23.36	54590182
2017-01-30	23.20	23.20	22.71	22.95	91561224
2017-01-31	22.77	23.03	22.50	22.64	91044261
2017-02-01	22.97	23.22	22.82	22.89	103630853
2017-02-02	22.74	22.79	22.51	22.72	88679063
2017-02-03	23.15	23.35	22.95	23.29	116035108
2017-02-06	23.15	23.38	23.07	23.12	92228389
2017-02-07	23.28	23.29	22.86	22.90	87982945
2017-02-08	22.73	22.73	22.45	22.67	102264514
2017-02-09	22.76	23.15	22.64	23.12	102634174
2017-02-10	23.19	23.24	22.96	23.08	90548254
2017-02-13	23.17	23.54	23.17	23.40	105342461
2017-02-14	23.40	24.17	23.33	24.06	139711380
2017-02-15	24.34	24.77	24.11	24.58	151233330
2017-02-16	24.54	24.62	24.30	24.58	98144469
2017-02-17	24.28	24.58	24.20	24.52	85789239
2017-02-21	24.59	24.80	24.58	24.78	78571450
2017-02-22	24.61	24.95	24.54	24.79	81531895
2017-02-23	24.79	24.89	24.51	24.58	85845982
2017-02-24	24.12	24.35	24.02	24.23	97074433
2017-02-27	24.20	24.66	24.19	24.57	69129148
2017-02-28	24.48	24.70	24.42	24.61	90241979
2017-03-01	25.37	25.61	25.22	25.50	143947510
2017-03-02	25.68	25.80	25.20	25.23	99824552
2017-03-03	25.30	25.65	25.30	25.44	92681401
2017-03-06	25.33	25.35	25.08	25.25	75660430
2017-03-07	25.22	25.36	25.10	25.21	64053694
2017-03-08	25.60	25.77	25.22	25.26	105314569
2017-03-09	25.35	25.53	25.23	25.35	78984607
2017-03-10	25.62	25.62	25.09	25.31	86998808
2017-03-13	25.30	25.41	25.13	25.30	56886181
2017-03-14	25.19	25.34	25.05	25.32	63182745
2017-03-15	25.39	25.55	24.96	25.18	114662671
2017-03-16	25.24	25.49	25.19	25.22	70306233
2017-03-17	25.22	25.27	24.83	24.86	105222387
2017-03-20	24.58	24.76	24.42	24.44	87287477
2017-03-21	24.50	24.56	22.95	23.02	259545810
2017-03-22	22.65	23.18	22.45	22.94	167984440
2017-03-23	23.04	23.49	22.91	23.07	111666799
2017-03-24	23.20	23.35	22.76	23.12	113499139
2017-03-27	22.28	23.05	22.16	23.03	119513475
2017-03-28	23.01	23.67	23.00	23.48	95761732
2017-03-29	23.51	23.65	23.31	23.35	67204492
2017-03-30	23.38	23.98	23.33	23.87	79189235
2017-03-31	23.83	23.97	23.59	23.59	77158276
2017-04-03	23.65	23.75	23.08	23.59	88076585
2017-04-04	23.20	23.51	23.20	23.44	75244440
2017-04-05	23.77	23.88	23.15	23.17	97453336
2017-04-06	23.17	23.46	22.96	23.26	82975196
2017-04-07	23.03	23.34	22.93	23.16	79519370
2017-04-10	23.13	23.28	22.91	23.02	63254657
2017-04-11	22.83	22.95	22.58	22.92	94206681
2017-04-12	22.88	22.94	22.61	22.65	76556334
2017-04-13	22.56	22.96	22.34	22.34	88061760
2017-04-17	22.36	22.83	22.26	22.81	85053244
2017-04-18	23.11	23.15	22.38	22.71	146488440
2017-04-19	22.92	23.15	22.68	22.74	101771793
2017-04-20	22.96	23.17	22.82	23.07	103802616
2017-04-21	23.03	23.08	22.59	22.71	127235359
2017-04-24	23.24	23.85	23.24	23.63	138638930
2017-04-25	23.99	24.35	23.91	23.98	131531125
2017-04-26	24.00	24.19	23.86	23.89	95172221
2017-04-27	23.90	23.93	23.46	23.65	80024211
2017-04-28	23.57	23.72	23.32	23.34	69384908
2017-05-01	23.52	23.77	23.35	23.61	72382852
2017-05-02	23.61	23.67	23.33	23.53	60262632
2017-05-03	23.37	23.78	23.34	23.77	64272813
2017-05-04	23.98	24.05	23.73	23.85	68133392
2017-05-05	23.98	23.99	23.60	23.74	56678794
2017-05-08	23.75	24.06	23.75	23.96	56016460
2017-05-09	24.03	24.31	23.87	23.98	61621953
2017-05-10	23.91	24.17	23.87	24.15	48495255
2017-05-11	24.10	24.23	23.84	24.07	68350823
2017-05-12	23.92	24.00	23.75	24.00	62589008
2017-05-15	24.06	24.14	23.98	24.06	50688798
2017-05-16	24.07	24.17	23.94	23.99	55774774
2017-05-17	23.37	23.45	22.46	22.57	190353260
2017-05-18	22.61	23.00	22.50	22.74	108444096
2017-05-19	22.91	23.30	22.87	23.05	89566747
2017-05-22	23.19	23.24	22.82	23.04	74839370
2017-05-23	23.03	23.50	22.84	23.39	79020023
2017-05-24	23.44	23.47	23.22	23.36	59213074
2017-05-25	23.41	23.58	23.22	23.25	60443474
2017-05-26	23.23	23.42	23.17	23.24	50399458
2017-05-30	23.13	23.21	22.88	22.84	61307936
2017-05-31	22.78	22.80	22.09	22.41	138636340
2017-06-01	22.48	22.64	22.30	22.63	69725134
2017-06-02	22.27	22.59	22.16	22.45	79722330
2017-06-05	22.44	22.70	22.39	22.41	51590269
2017-06-06	22.20	22.41	22.07	22.23	71735574
2017-06-07	22.30	22.62	22.27	22.60	66429729
2017-06-08	22.62	23.21	22.60	22.97	93685867
2017-06-09	23.22	23.67	23.21	23.67	108254319
2017-06-12	23.82	24.04	23.55	23.78	85829915
2017-06-13	23.95	24.11	23.66	23.77	68047282
2017-06-14	23.55	23.81	23.20	23.76	102352402
2017-06-15	23.55	23.95	23.47	23.54	69707531
2017-06-16	23.56	23.62	23.37	23.43	57745812
2017-06-19	23.61	24.00	23.60	23.91	58587827
2017-06-20	23.91	23.99	23.48	23.49	59693544
2017-06-21	23.49	23.57	23.07	23.13	72432788
2017-06-22	23.12	23.20	22.90	22.93	64763274
2017-06-23	23.11	23.11	22.74	22.82	85399612
2017-06-26	22.91	23.14	22.73	22.89	61307843
2017-06-27	23.10	23.60	23.00	23.27	88257752
2017-06-28	23.53	23.96	23.53	23.88	119049294
2017-06-29	24.58	24.67	24.04	24.32	150501250
2017-06-30	24.62	24.62	24.17	24.26	84005159
2017-07-03	24.46	24.91	24.44	24.68	58129709
2017-07-05	24.80	24.95	24.62	24.92	76172541
2017-07-06	24.90	25.11	24.69	24.71	84465444
2017-07-07	24.92	25.00	24.65	24.83	54478781
2017-07-10	24.72	24.99	24.64	24.89	54632844
2017-07-11	24.88	24.91	24.46	24.60	69410628
2017-07-12	24.42	24.60	24.30	24.35	68708652
2017-07-13	24.43	24.63	24.37	24.62	55533384
2017-07-14	24.20	24.32	23.82	24.21	92625385
2017-07-17	24.22	24.22	23.93	24.02	81521981
2017-07-18	23.91	24.06	23.61	23.90	107981434
2017-07-19	24.05	24.20	23.81	24.06	74140055
2017-07-20	24.02	24.12	23.83	23.94	62793467
2017-07-21	23.84	23.96	23.66	23.80	65922474
2017-07-24	23.74	24.03	23.73	23.91	51382722
2017-07-25	24.25	24.67	24.24	24.48	86154719
2017-07-26	24.67	24.67	24.14	24.21	65704665
2017-07-27	24.26	24.45	24.03	24.11	62902110
2017-07-28	24.05	24.21	23.96	24.03	50143443
2017-07-31	24.12	24.30	24.09	24.12	62272016
2017-08-01	24.29	24.49	24.27	24.45	52782495
2017-08-02	24.44	24.59	24.26	24.59	55317130
2017-08-03	24.55	24.60	24.32	24.37	53210566
2017-08-04	24.68	25.08	24.65	24.97	105206610
2017-08-07	25.01	25.05	24.90	24.96	41860914
2017-08-08	24.95	25.35	24.82	24.90	73399327
2017-08-09	24.60	24.77	24.46	24.74	56910375
2017-08-10	24.58	24.58	24.09	24.12	78023731
2017-08-11	24.07	24.24	23.80	23.86	68157429
2017-08-14	24.23	24.49	24.17	24.42	54989495
2017-08-15	24.75	24.85	24.45	24.47	45143228
2017-08-16	24.54	24.62	24.08	24.19	59188933
2017-08-17	24.07	24.17	23.62	23.64	78969326
2017-08-18	23.56	23.90	23.45	23.62	60461197
2017-08-21	23.58	23.64	23.14	23.38	70124750
2017-08-22	23.60	23.89	23.57	23.83	59228595
2017-08-23	23.61	23.97	23.59	23.76	39825518
2017-08-24	23.93	23.94	23.68	23.84	39178704
2017-08-25	23.89	24.07	23.75	23.77	43511878
2017-08-28	23.84	23.90	23.57	23.72	37155026
2017-08-29	23.22	23.70	23.12	23.46	60897162
2017-08-30	23.73	24.04	23.56	23.87	58412886
2017-08-31	24.03	24.04	23.78	23.89	62362421
2017-09-01	23.90	24.18	23.80	24.09	56233871
2017-09-05	23.83	23.83	23.23	23.31	108981485
2017-09-06	23.49	23.58	23.21	23.41	64188863
2017-09-07	23.38	23.41	22.75	22.97	103501163
2017-09-08	22.93	23.23	22.85	22.89	68365012
2017-09-11	23.22	23.41	23.08	23.36	73741048
2017-09-12	23.46	24.03	23.45	23.95	99658489
2017-09-13	23.92	24.35	23.87	24.33	86339775
2017-09-14	24.38	24.54	24.20	24.24	70050958
2017-09-15	24.21	24.41	24.15	24.38	85937551
2017-09-18	24.42	24.77	24.41	24.70	68076369
2017-09-19	24.70	24.99	24.62	24.86	56218095
2017-09-20	24.88	25.24	24.67	25.06	82289910
2017-09-21	25.05	25.28	24.92	25.16	57864005
2017-09-22	25.01	25.07	24.85	25.02	61445964
2017-09-25	24.94	25.08	24.58	24.76	62361746
2017-09-26	24.83	24.96	24.69	24.81	53012735
2017-09-27	25.31	25.64	25.18	25.41	92877389
2017-09-28	25.59	25.64	25.34	25.45	64991434
2017-09-29	25.41	25.48	25.31	25.34	66232556
2017-10-02	25.46	25.65	25.39	25.62	54001378
2017-10-03	25.75	25.93	25.62	25.86	55946918
2017-10-04	25.86	25.95	25.70	25.71	53402825
2017-10-05	25.77	26.23	25.66	26.13	62636891
2017-10-06	26.25	26.30	26.04	26.21	53900622
2017-10-09	26.26	26.27	25.76	25.85	882760270
2017-10-10	25.83	25.95	25.71	25.93	46133801
2017-10-11	25.93	25.93	25.65	25.83	51652304
2017-10-12	25.87	25.93	25.34	25.45	71770031
2017-10-13	25.38	26.00	25.12	25.83	104196860
2017-10-16	25.87	26.33	25.87	26.24	71927178
2017-10-17	26.37	26.43	26.11	26.20	48644424
2017-10-18	26.34	26.55	26.33	26.48	55382456
2017-10-19	26.20	26.59	26.15	26.58	54542694
2017-10-20	27.04	27.18	26.90	27.17	83764655
2017-10-23	27.22	27.43	27.09	27.16	69607678
2017-10-24	27.35	27.84	27.34	27.68	90346455
2017-10-25	27.89	27.92	27.34	27.63	81265326
2017-10-26	27.69	27.98	27.68	27.74	55342484
2017-10-27	27.68	27.96	27.62	27.80	58856675
2017-10-30	27.65	27.76	27.46	27.60	51357595
2017-10-31	27.64	27.72	27.34	27.39	50311194
2017-11-01	27.64	27.73	27.36	27.53	46527703
2017-11-02	27.51	27.94	27.28	27.87	59692017
2017-11-03	27.73	27.82	27.62	27.82	37816149
2017-11-06	27.74	27.82	27.62	27.75	37261039
2017-11-07	27.74	27.77	27.02	27.18	68342144
2017-11-08	26.96	26.96	26.49	26.79	83128157
2017-11-09	26.49	26.66	26.12	26.49	95448558
2017-11-10	26.59	26.74	26.46	26.51	61105339
2017-11-13	26.26	26.48	26.14	26.40	55902185
2017-11-14	26.26	26.35	26.08	26.24	61596789
2017-11-15	25.99	26.93	25.81	26.79	98274925
2017-11-16	26.91	27.05	26.74	26.76	54565191
2017-11-17	26.51	26.73	26.44	26.62	48420719
2017-11-20	26.74	26.84	26.54	26.74	46328828
2017-11-21	26.80	26.86	26.69	26.73	57749094
2017-11-22	26.77	26.90	26.59	26.66	38103201
2017-11-24	26.72	26.74	26.57	26.59	14273573
2017-11-27	26.52	26.92	26.51	26.59	44828641
2017-11-28	26.62	27.70	26.57	27.64	99765018
2017-11-29	28.02	28.49	27.84	28.16	119728368
2017-11-30	28.62	28.72	28.08	28.17	122131900
2017-12-01	28.25	28.51	27.50	28.10	137774780
2017-12-04	28.85	29.31	28.82	29.09	145661690
2017-12-05	29.27	29.30	28.85	28.93	91349782
2017-12-06	28.73	28.97	28.57	28.64	74593807
2017-12-07	28.45	28.97	28.37	28.78	80706146
2017-12-08	29.08	29.09	28.76	29.05	60991334
2017-12-11	29.05	29.17	28.90	28.94	54001895
2017-12-12	29.05	29.50	28.91	29.32	76017169
2017-12-13	29.31	29.44	28.83	28.84	79980564
2017-12-14	29.06	29.18	28.71	28.73	60615822
2017-12-15	28.91	29.18	28.74	29.04	129859355
2017-12-18	29.29	29.50	29.27	29.48	70548609
2017-12-19	29.60	29.64	29.37	29.45	67984139
2017-12-20	29.76	29.84	29.45	29.48	81271224
2017-12-21	29.59	29.98	29.58	29.82	72953163
2017-12-22	29.98	30.03	29.62	29.88	54202956
2017-12-26	29.74	29.94	29.58	29.78	42371183
2017-12-27	29.66	29.73	29.60	29.73	35111837
2017-12-28	29.73	29.82	29.66	29.80	37914949
2017-12-29	29.85	29.88	29.52	29.52	40672012
2018-01-02	29.75	29.90	29.61	29.90	57121603
2018-01-03	29.90	29.94	29.69	29.80	57865727
2018-01-04	29.97	30.44	29.88	30.19	76512451
2018-01-05	30.37	30.42	30.05	30.33	56445186
2018-01-08	30.23	30.27	30.05	30.12	42914839
2018-01-09	30.20	30.54	30.13	30.27	69479053
2018-01-10	30.37	30.73	30.31	30.55	63532811
2018-01-11	30.66	30.69	30.45	30.66	59318309
2018-01-12	30.88	31.20	30.77	31.19	66371596
2018-01-16	31.74	31.79	31.03	31.24	104467922
2018-01-17	31.00	31.29	30.34	31.18	124382905
2018-01-18	31.33	31.71	31.21	31.48	76463847
2018-01-19	31.58	31.74	31.46	31.72	66490985
2018-01-22	31.67	31.94	31.58	31.94	53848818
2018-01-23	31.86	32.13	31.79	31.92	56531378
2018-01-24	32.01	32.21	31.82	32.09	81616722
2018-01-25	32.24	32.25	31.93	32.09	62265824
2018-01-26	32.11	32.20	31.95	32.20	52699881
2018-01-29	32.25	32.45	32.18	32.28	59126457
2018-01-30	31.95	32.20	31.85	31.88	60555757
2018-01-31	32.05	32.29	31.95	32.00	65734118
2018-02-01	32.00	32.50	31.96	32.50	62367448
2018-02-02	32.44	32.67	31.86	31.95	96971924
2018-02-05	31.12	31.98	29.15	30.26	155908260
2018-02-06	29.41	31.29	29.30	31.20	165878400
2018-02-07	31.12	31.74	30.86	31.25	101180515
2018-02-08	31.31	31.38	29.73	29.74	128981328
2018-02-09	30.17	30.61	29.13	30.33	143071050
2018-02-12	30.62	31.44	30.54	31.12	95055132
2018-02-13	31.04	31.40	30.76	31.18	76727349
2018-02-14	31.17	32.03	31.06	32.00	97251515
2018-02-15	32.39	32.47	31.87	32.21	68117398
2018-02-16	32.00	32.26	31.92	31.97	62137801
2018-02-20	31.96	32.16	31.75	31.93	58573929
2018-02-21	31.80	32.37	31.77	31.87	72210258
2018-02-22	31.99	32.14	31.59	31.69	64749717
2018-02-23	31.80	32.06	31.76	32.03	53626263
2018-02-26	32.17	32.44	32.05	32.42	61796254
2018-02-27	32.32	32.85	32.32	32.33	69235524
2018-02-28	32.49	32.77	32.09	31.98	72043995
2018-03-01	32.07	32.35	31.36	31.48	90547117
2018-03-02	31.12	31.69	30.63	31.63	82739099
2018-03-05	31.35	32.36	31.17	32.13	70543121
2018-03-06	32.30	32.32	31.95	32.11	50832605
2018-03-07	31.70	32.23	31.58	32.18	52763869
2018-03-08	32.19	32.27	31.81	32.20	53139846
2018-03-09	32.47	32.73	32.40	32.72	73905831
2018-03-12	32.69	33.05	32.64	32.84	60322843
2018-03-13	32.97	32.99	32.30	32.36	63347502
2018-03-14	32.55	32.55	31.93	32.14	58011350
2018-03-15	32.29	32.34	31.93	32.10	41964199
2018-03-16	32.11	32.57	32.08	32.17	83447552
2018-03-19	32.13	32.22	31.68	31.98	57363195
2018-03-20	32.06	32.20	31.88	31.98	44784462
2018-03-21	32.00	32.45	31.68	31.87	64546309
2018-03-22	31.44	31.49	30.42	30.55	110271917
2018-03-23	30.69	30.82	29.05	29.17	115740203
2018-03-26	29.89	30.56	29.65	30.44	83297045
2018-03-27	30.65	30.67	29.21	29.52	85821839
2018-03-28	29.79	29.96	29.01	29.39	79396116
2018-03-29	29.57	30.14	29.31	29.99	65678285
2018-04-02	29.80	30.06	28.75	29.31	86644166
2018-04-03	29.54	29.65	29.10	29.59	69698726
2018-04-04	29.00	29.97	28.95	29.88	66640759
2018-04-05	30.18	30.55	30.12	30.32	55765513
2018-04-06	30.01	30.29	29.37	29.63	79687623
2018-04-09	29.82	30.63	29.76	29.87	65917535
2018-04-10	30.48	30.58	30.23	30.48	60686336
2018-04-11	30.15	30.24	29.89	29.90	62211487
2018-04-12	30.22	30.80	30.17	30.65	57989106
2018-04-13	31.13	31.17	29.56	29.80	99254533
2018-04-16	30.08	30.37	29.47	29.93	110588918
2018-04-17	30.17	30.37	29.88	30.04	83475898
2018-04-18	30.03	30.22	29.50	29.53	79743217
2018-04-19	29.55	30.24	29.54	30.18	80902612
2018-04-20	30.26	30.53	30.13	30.26	65554554
2018-04-23	30.27	30.40	30.12	30.32	50686347
2018-04-24	30.46	30.86	30.00	30.19	81486781
2018-04-25	30.09	30.34	29.80	30.14	65893478
2018-04-26	30.04	30.28	29.99	30.07	45936713
2018-04-27	29.99	30.21	29.97	30.15	47411234
2018-04-30	30.27	30.43	29.92	29.92	55153947
2018-05-01	29.92	29.96	29.62	29.95	52871713
2018-05-02	29.95	30.07	29.56	29.58	68234557
2018-05-03	29.51	29.52	28.43	29.20	110672740
2018-05-04	28.99	29.42	28.82	29.30	58281856
2018-05-07	29.44	29.79	29.33	29.64	46765219
2018-05-08	29.77	30.13	29.67	29.93	65119831
2018-05-09	30.10	30.79	30.08	30.72	72266529
2018-05-10	30.61	31.07	30.42	30.89	54773215
2018-05-11	30.91	31.03	30.81	30.92	42024768
2018-05-14	31.04	31.23	31.03	31.12	41791621
2018-05-15	30.92	31.36	30.85	31.22	64433546
2018-05-16	31.18	31.25	31.02	31.06	43590053
2018-05-17	31.04	31.08	30.67	30.81	45981500
2018-05-18	30.77	30.79	30.23	30.26	58641738
2018-05-21	30.52	30.68	30.48	30.55	34983266
2018-05-22	30.60	31.14	30.54	30.89	61103045
2018-05-23	30.71	30.76	30.08	30.44	73893110
2018-05-24	30.40	30.41	29.83	30.21	62146183
2018-05-25	30.01	30.19	29.88	30.16	44166742
2018-05-29	29.76	29.80	28.70	28.96	135895030
2018-05-30	29.29	29.60	29.16	29.37	79435291
2018-05-31	29.20	29.26	28.83	29.04	97509300
2018-06-01	29.49	29.66	29.31	29.40	64796588
2018-06-04	29.55	29.59	29.33	29.40	43777001
2018-06-05	29.31	29.34	29.06	29.12	47690803
2018-06-06	29.29	30.05	29.28	30.04	74995766
2018-06-07	30.20	30.31	29.89	30.09	68402664
2018-06-08	30.01	30.05	29.81	30.01	49572935
2018-06-11	30.13	30.41	30.06	30.06	46732804
2018-06-12	30.17	30.27	29.75	29.90	49644578
2018-06-13	29.98	30.36	29.70	29.84	68900241
2018-06-14	30.04	30.05	29.38	29.50	77863246
2018-06-15	29.25	29.41	28.87	29.28	105079500
2018-06-18	28.94	29.50	28.81	29.40	52644116
2018-06-19	29.04	29.37	28.95	29.26	65466248
2018-06-20	29.42	29.50	29.18	29.24	52256491
2018-06-21	29.21	29.45	29.00	29.29	68322596
2018-06-22	29.46	29.52	28.99	28.99	77348906
2018-06-25	28.86	28.91	28.26	28.48	73616371
2018-06-26	28.52	28.67	28.01	28.54	56369344
2018-06-27	28.51	28.85	28.24	28.24	61764440
2018-06-28	28.40	28.84	28.30	28.67	71292115
2018-06-29	29.09	29.17	28.18	28.19	102438345
2018-07-02	28.08	28.28	27.83	28.28	52534348
2018-07-03	28.33	28.43	27.74	27.78	40599019
2018-07-05	27.95	28.08	27.81	27.92	44506827
2018-07-06	27.81	28.15	27.63	28.03	40275279
2018-07-09	28.23	29.09	28.22	29.05	61758903
2018-07-10	29.22	29.33	28.75	28.83	58858393
2018-07-11	28.67	28.91	28.62	28.68	50218921
2018-07-12	28.90	28.97	28.66	28.77	51700696
2018-07-13	28.62	28.69	28.22	28.55	75240878
2018-07-16	28.78	29.85	28.73	29.78	129171967
2018-07-17	29.89	30.20	29.58	30.01	87778861
2018-07-18	29.92	30.29	29.84	30.13	59109223
2018-07-19	29.93	30.02	29.64	29.67	59260578
2018-07-20	29.62	30.16	29.46	30.13	82019603
2018-07-23	30.14	30.85	30.13	30.75	74080229
2018-07-24	30.85	31.11	30.65	30.83	64761475
2018-07-25	30.70	31.11	30.67	31.07	57554743
2018-07-26	31.19	31.21	30.89	30.94	46215034
2018-07-27	30.99	31.14	30.80	31.06	57215299
2018-07-30	31.14	31.45	31.13	31.31	58721006
2018-07-31	31.36	31.42	30.82	30.88	64066047
2018-08-01	31.22	31.55	31.17	31.25	69070663
2018-08-02	30.98	31.31	30.87	31.28	46427161
2018-08-03	31.18	31.51	31.16	31.51	50153768
2018-08-06	31.45	31.59	31.32	31.52	41261494
2018-08-07	31.55	31.80	31.49	31.51	43946164
2018-08-08	31.51	31.91	31.48	31.80	43689582
2018-08-09	31.73	31.79	31.55	31.60	38219057
2018-08-10	31.23	31.33	30.90	31.19	55679849
2018-08-13	31.08	31.12	30.45	30.48	63960630
2018-08-14	30.61	30.90	30.42	30.79	42521241
2018-08-15	30.48	30.62	30.16	30.36	59747876
2018-08-16	30.56	30.84	30.52	30.72	44015361
2018-08-17	30.66	30.86	30.55	30.74	39843538
2018-08-20	30.69	30.93	30.65	30.87	40011041
2018-08-21	30.91	31.25	30.83	31.02	53510571
2018-08-22	30.92	31.09	30.88	30.98	33062884
2018-08-23	30.94	30.98	30.74	30.84	38259064
2018-08-24	30.94	31.08	30.85	30.89	43585013
2018-08-27	31.03	31.49	30.99	31.31	47729273
2018-08-28	31.36	31.41	31.19	31.27	38538983
2018-08-29	31.24	31.31	31.07	31.14	46401765
2018-08-30	31.02	31.15	30.95	31.01	47358915
2018-08-31	30.88	30.95	30.62	30.93	49265952
2018-09-04	30.91	31.16	30.82	31.14	44745551
2018-09-05	31.07	31.24	30.97	31.03	48516722
2018-09-06	31.05	31.11	30.73	30.85	42666015
2018-09-07	31.00	31.12	30.63	30.86	49103817
2018-09-10	30.88	31.00	30.75	30.82	34156191
2018-09-11	30.72	30.90	30.70	30.85	53071044
2018-09-12	30.88	30.96	30.38	30.43	59482315
2018-09-13	30.53	30.67	30.08	30.14	59219530
2018-09-14	30.13	30.39	30.11	30.37	33743874
2018-09-17	30.34	30.49	30.15	30.28	35026584
2018-09-18	30.33	30.40	30.13	30.21	49921737
2018-09-19	30.13	31.20	30.13	31.00	92666317
2018-09-20	31.30	31.37	31.14	31.19	83357431
2018-09-21	31.34	31.37	30.97	31.03	85992133
2018-09-24	30.98	31.20	30.66	30.74	45587684
2018-09-25	30.85	31.04	30.60	30.67	40949876
2018-09-26	30.71	30.74	30.06	30.13	57882434
2018-09-27	30.24	30.31	29.93	29.94	45879701
2018-09-28	29.65	29.85	29.42	29.46	74707597
2018-10-01	29.68	29.94	29.54	29.65	53900922
2018-10-02	29.58	29.72	29.27	29.58	42940345
2018-10-03	29.81	30.18	29.72	30.00	61080338
2018-10-04	30.17	30.79	30.14	30.43	72325733
2018-10-05	30.60	30.65	30.05	30.23	51930971
2018-10-08	30.05	30.42	29.91	30.27	47471601
2018-10-09	30.03	30.19	29.87	29.98	58868611
2018-10-10	29.98	30.13	29.21	29.24	88454393
2018-10-11	28.89	29.25	28.26	28.36	111417275
2018-10-12	28.99	29.04	27.73	28.46	102279154
2018-10-15	28.49	28.62	27.64	27.92	114636134
2018-10-16	28.24	28.58	27.90	28.53	87887771
2018-10-17	28.37	29.19	28.16	28.90	79068716
2018-10-18	28.67	28.90	28.14	28.25	77369189
2018-10-19	28.14	28.52	27.97	28.32	64305353
2018-10-22	28.32	28.35	27.31	27.38	89942875
2018-10-23	26.39	27.20	26.11	27.02	102392522
2018-10-24	26.86	26.90	26.08	26.19	86386606
2018-10-25	26.38	26.93	26.18	26.59	73780443
2018-10-26	26.33	26.58	25.88	26.39	91103496
2018-10-29	26.69	27.18	26.29	26.61	89366976
2018-10-30	26.76	26.86	26.32	26.78	79004847
2018-10-31	27.10	27.88	27.06	27.50	92296258
2018-11-01	27.77	28.00	27.61	27.81	49827340
2018-11-02	28.01	28.38	27.52	27.89	69010191
2018-11-05	27.95	28.24	27.89	28.06	41103070
2018-11-06	28.02	28.25	27.74	28.21	43514383
2018-11-07	28.42	28.67	28.14	28.54	56679198
2018-11-08	28.50	29.12	28.43	28.87	49421212
2018-11-09	28.75	28.89	28.38	28.52	43270614
2018-11-12	28.38	28.52	27.64	27.75	50307471
2018-11-13	27.75	28.14	27.69	27.76	57423447
2018-11-14	27.95	28.10	26.78	27.21	69213341
2018-11-15	27.14	27.97	26.88	27.90	66174810
2018-11-16	27.69	27.89	27.42	27.75	52456146
2018-11-19	27.78	28.02	27.54	27.75	45999950
2018-11-20	27.42	27.57	26.97	27.38	92330608
2018-11-21	27.59	27.76	27.25	27.27	40364427
2018-11-23	27.08	27.17	26.88	26.97	22974139
2018-11-26	27.18	27.73	27.10	27.56	53210681
2018-11-27	27.43	27.90	27.39	27.74	43617082
2018-11-28	27.88	28.47	27.56	28.43	61388131
2018-11-29	28.18	28.35	27.97	28.04	46824634
2018-11-30	27.94	28.63	27.87	28.40	64284619
2018-12-03	28.99	29.04	28.36	28.54	59905121
2018-12-04	28.32	28.32	26.73	26.84	103565701
2018-12-06	26.23	26.32	25.53	26.28	133294174
2018-12-07	26.15	26.54	25.30	25.43	107477614
2018-12-10	25.18	25.23	24.29	24.76	110166901
2018-12-11	25.21	25.40	24.53	24.58	78545015
2018-12-12	24.87	24.99	24.37	24.52	87191846
2018-12-13	24.66	24.82	24.28	24.40	64860054
2018-12-14	24.18	24.87	24.12	24.48	92762595
2018-12-17	24.26	24.93	24.16	24.47	98602808
2018-12-18	24.67	25.09	24.31	24.47	89046306
2018-12-19	24.45	25.24	24.07	24.18	121887605
2018-12-20	23.85	24.43	23.76	24.11	112594029
2018-12-21	23.91	24.51	23.26	23.37	160800440
2018-12-24	22.76	23.21	22.66	22.73	64859064
2018-12-26	22.91	24.18	22.69	24.11	100877810
2018-12-27	23.78	24.37	23.39	24.37	91575402
2018-12-28	24.59	24.75	24.26	24.39	78693797
2018-12-31	24.57	24.97	24.37	24.64	56257342
2019-01-02	24.08	25.14	24.01	24.96	71836306
2019-01-03	24.94	25.04	24.45	24.56	66599627
2019-01-04	25.10	25.65	25.03	25.58	83829144
2019-01-07	25.56	25.78	25.29	25.56	57016335
2019-01-08	25.72	25.79	25.09	25.51	67339430
2019-01-09	25.67	25.85	25.39	25.76	69707185
2019-01-10	25.56	25.78	25.42	25.73	65235785
2019-01-11	25.53	26.04	25.46	26.03	63475964
2019-01-14	25.77	26.48	25.61	26.37	76715378
2019-01-15	26.21	26.81	26.05	26.55	80625492
2019-01-16	28.13	28.72	27.86	28.45	163131700
2019-01-17	28.34	29.00	28.09	28.99	107428808
2019-01-18	29.02	29.46	28.71	29.30	97928158
2019-01-22	28.98	29.30	28.89	29.09	84861427
2019-01-23	29.22	29.28	28.62	28.92	79425856
2019-01-24	28.75	29.20	28.74	29.08	59492344
2019-01-25	29.28	29.72	29.14	29.58	72196279
2019-01-28	29.32	29.67	29.29	29.63	59963832
2019-01-29	29.54	29.70	29.34	29.39	51451873
2019-01-30	29.42	29.47	28.95	29.07	66475793
2019-01-31	28.75	28.84	27.98	28.47	100201220
2019-02-01	28.60	28.84	28.31	28.38	64244104
2019-02-04	28.47	28.97	28.42	28.88	55195939
2019-02-05	28.85	28.88	28.57	28.78	46622568
2019-02-06	28.67	28.90	28.54	28.73	35606937
2019-02-07	28.54	28.64	27.90	28.24	62289176
2019-02-08	28.15	28.32	27.86	28.29	50031270
2019-02-11	28.34	28.46	28.21	28.41	47724366
2019-02-12	28.62	28.86	28.58	28.69	49178068
2019-02-13	28.87	28.99	28.66	28.70	48951184
2019-02-14	28.36	28.62	28.11	28.39	47756631
2019-02-15	28.76	29.31	28.67	29.11	65866974
2019-02-19	28.93	29.26	28.75	29.13	40841300
2019-02-20	29.10	29.45	29.01	29.41	42806327
2019-02-21	29.33	29.45	29.11	29.29	42754138
2019-02-22	29.05	29.27	28.96	29.08	47887776
2019-02-25	29.12	29.59	29.12	29.27	61227398
2019-02-26	29.02	29.63	28.96	29.29	53153195
2019-02-27	29.30	29.67	29.21	29.38	48128633
2019-02-28	29.50	29.55	29.01	29.08	62358070
2019-03-01	29.33	29.65	29.21	29.31	45771463
2019-03-04	29.33	29.54	28.77	29.03	56893191
2019-03-05	29.02	29.19	28.70	29.08	39932536
2019-03-06	29.01	29.16	28.80	28.84	41672025
2019-03-07	28.67	28.72	28.26	28.55	53908632
2019-03-08	28.06	28.67	28.01	28.65	40860696
2019-03-11	28.70	29.06	28.70	28.94	40709325
2019-03-12	29.00	29.12	28.89	28.94	34450040
2019-03-13	29.05	29.51	28.98	29.29	54683266
2019-03-14	29.31	29.64	29.24	29.46	45219084
2019-03-15	29.44	29.61	29.26	29.30	82346198
2019-03-18	29.38	29.96	29.33	29.82	58568603
2019-03-19	30.01	30.14	29.54	29.65	55455096
2019-03-20	29.62	29.66	28.60	28.64	81689885
2019-03-21	28.45	28.60	28.04	28.18	77444445
2019-03-22	27.91	28.07	26.71	27.01	118851628
2019-03-25	26.91	27.38	26.61	26.84	65567986
2019-03-26	27.15	27.35	26.88	27.21	59878468
2019-03-27	27.09	27.37	26.95	27.03	57621677
2019-03-28	27.20	27.41	27.02	27.33	45872254
2019-03-29	27.55	27.68	27.30	27.59	83446311
2019-04-01	27.90	28.74	27.85	28.54	91751082
2019-04-02	28.47	28.87	28.35	28.87	66693996
2019-04-03	29.07	29.24	28.70	28.84	63110614
2019-04-04	28.85	29.31	28.84	29.15	53712140
2019-04-05	29.32	29.50	28.98	29.08	46383428
2019-04-08	28.89	29.20	28.87	29.17	35272847
2019-04-09	29.00	29.07	28.74	28.89	40535281
2019-04-10	28.90	29.15	28.75	29.07	42669653
2019-04-11	29.25	29.49	28.99	29.07	50440052
2019-04-12	29.56	30.22	29.56	30.17	100191994
2019-04-15	30.10	30.14	29.66	29.84	57438771
2019-04-16	29.30	30.05	29.00	29.88	105168425
2019-04-17	29.83	30.12	29.46	30.03	94831629
2019-04-18	29.95	30.16	29.82	30.03	61796624
2019-04-22	29.93	30.10	29.78	30.05	34763361
2019-04-23	29.99	30.21	29.92	30.07	41889708
2019-04-24	29.95	30.17	29.85	30.02	40078128
2019-04-25	29.91	30.32	29.90	30.08	43243762
2019-04-26	30.17	30.39	30.05	30.35	40627543
2019-04-29	30.43	31.17	30.41	30.77	68408558
2019-04-30	30.80	30.88	30.41	30.58	47764226
2019-05-01	30.56	30.89	30.18	30.26	56160970
2019-05-02	30.26	30.56	30.15	30.50	40634125
2019-05-03	30.66	30.80	30.50	30.71	35256050
2019-05-06	30.11	30.61	30.07	30.47	39882042
2019-05-07	30.16	30.17	29.63	29.92	58528351
2019-05-08	29.73	30.11	29.67	29.80	39903368
2019-05-09	29.42	29.78	29.28	29.71	44173469
2019-05-10	29.46	29.71	29.19	29.58	59649935
2019-05-13	28.96	29.00	28.05	28.25	72546954
2019-05-14	28.36	28.99	28.21	28.62	52216077
2019-05-15	28.10	28.49	28.01	28.29	51973169
2019-05-16	28.46	28.83	28.43	28.59	42791464
2019-05-17	28.25	28.64	28.22	28.40	43772538
2019-05-20	28.40	28.52	28.24	28.40	41717563
2019-05-21	28.57	28.75	28.45	28.69	39258744
2019-05-22	28.51	28.63	28.35	28.49	29177625
2019-05-23	28.13	28.20	27.50	27.76	59772862
2019-05-24	27.93	28.26	27.86	28.18	35524406
2019-05-28	28.05	28.25	27.88	27.90	44273426
2019-05-29	27.53	27.85	27.38	27.75	49818898
2019-05-30	27.77	27.93	26.98	27.16	58649275
2019-05-31	26.50	26.87	26.48	26.60	68304177
2019-06-03	26.59	26.99	26.40	26.68	50109942
2019-06-04	27.18	27.95	27.14	27.92	58426411
2019-06-05	27.84	28.01	27.46	27.76	44874389
2019-06-06	27.76	28.04	27.54	27.88	38633625
2019-06-07	27.75	27.79	27.42	27.53	51317196
2019-06-10	27.86	28.47	27.84	28.07	48305841
2019-06-11	28.38	28.70	28.14	28.24	38691764
2019-06-12	28.20	28.27	27.86	27.95	33528943
2019-06-13	27.97	28.16	27.81	27.94	33404154
2019-06-14	27.91	28.17	27.78	28.04	37322101
2019-06-17	28.01	28.22	27.79	27.93	33410067
2019-06-18	28.02	28.80	27.83	28.62	60170660
2019-06-19	28.70	28.97	28.30	28.32	61953473
2019-06-20	28.59	28.61	27.85	28.27	60887195
2019-06-21	28.19	28.55	28.08	28.12	69443999
2019-06-24	28.08	28.38	27.89	27.98	40046378
2019-06-25	28.02	28.02	27.38	27.76	46901325
2019-06-26	27.94	28.18	27.85	27.91	42312291
2019-06-27	28.08	28.32	28.06	28.21	35575625
2019-06-28	29.01	29.27	28.73	29.00	101856907
2019-07-01	29.48	29.85	29.25	29.42	48143160
2019-07-02	29.34	29.43	28.93	29.15	32271513
2019-07-03	29.19	29.24	28.93	29.05	26642292
2019-07-05	29.36	29.57	29.15	29.26	33092030
2019-07-08	29.01	29.30	28.94	29.20	30924426
2019-07-09	28.97	29.42	28.94	29.35	28750092
2019-07-10	29.17	29.40	28.96	29.02	40574773
2019-07-11	29.10	29.50	29.03	29.36	37376803
2019-07-12	29.44	29.53	29.36	29.45	29632864
2019-07-15	29.50	29.53	29.08	29.22	46462058
2019-07-16	29.17	29.20	28.86	28.99	54920407
2019-07-17	29.10	29.62	29.00	29.19	84958255
2019-07-18	29.28	29.58	29.18	29.48	49503487
2019-07-19	29.54	29.61	29.38	29.40	44863158
2019-07-22	29.29	29.61	29.28	29.57	31227223
2019-07-23	29.75	30.28	29.70	30.25	64030347
2019-07-24	30.07	30.75	30.04	30.67	53171892
2019-07-25	30.74	30.89	30.21	30.34	43251937
2019-07-26	30.57	30.99	30.42	30.77	46978792
2019-07-29	30.72	30.85	30.49	30.52	39176661
2019-07-30	30.21	30.90	30.15	30.89	37598273
2019-07-31	30.83	31.06	30.59	30.68	60607633
2019-08-01	30.55	31.07	29.36	29.49	76913365
2019-08-02	29.36	29.50	28.91	29.38	57492335
2019-08-05	28.53	28.64	27.71	28.08	96207669
2019-08-06	28.41	28.49	27.69	28.42	65115833
2019-08-07	27.61	27.93	27.12	27.89	75388484
2019-08-08	28.11	28.49	28.07	28.38	53141859
2019-08-09	28.27	28.52	27.97	28.33	53499575
2019-08-12	27.83	27.85	27.46	27.64	55674711
2019-08-13	27.57	28.25	27.38	27.72	70027110
2019-08-14	26.94	27.08	26.28	26.42	106591734
2019-08-15	26.58	26.83	26.21	26.25	70192015
2019-08-16	26.53	27.12	26.44	27.03	70841690
2019-08-19	27.64	27.70	27.14	27.27	44964782
2019-08-20	27.02	27.06	26.70	26.72	47685951
2019-08-21	26.93	27.08	26.79	26.93	47802510
2019-08-22	27.09	27.30	26.96	27.19	49377988
2019-08-23	26.95	27.22	26.26	26.47	81898762
2019-08-26	26.70	26.80	26.49	26.78	41506449
2019-08-27	26.86	26.90	26.28	26.47	52548186
2019-08-28	26.22	27.08	26.21	26.85	45918293
2019-08-29	27.00	27.45	26.92	27.33	55565173
2019-08-30	27.50	27.69	27.35	27.51	41333693
2019-09-03	27.21	27.23	26.61	27.05	50759057
2019-09-04	27.32	27.58	27.16	27.31	40876721
2019-09-05	27.85	28.43	27.80	28.12	63430766
2019-09-06	28.02	28.09	27.57	27.73	56054063
2019-09-09	28.00	28.85	27.97	28.63	68629343
2019-09-10	28.89	29.35	28.81	29.35	71066221
2019-09-11	29.37	29.47	28.90	29.46	53982213
2019-09-12	29.22	29.80	28.91	29.67	72943879
2019-09-13	30.00	30.32	29.87	30.17	79657044
2019-09-16	29.68	30.17	29.64	30.13	43391344
2019-09-17	29.85	30.02	29.59	29.94	48556378
2019-09-18	29.77	30.15	29.55	30.00	66748930
2019-09-19	30.00	30.10	29.75	29.82	44107059
2019-09-20	29.97	30.13	29.57	29.59	167795070
2019-09-23	29.31	29.62	29.17	29.52	52237541
2019-09-24	29.60	29.64	28.74	28.94	65060027
2019-09-25	28.78	29.41	28.78	29.25	45957648
2019-09-26	29.21	29.33	29.05	29.13	33248034
2019-09-27	29.41	29.71	29.21	29.35	41350064
2019-09-30	29.49	29.52	29.08	29.17	39235033
2019-10-01	29.44	29.51	28.41	28.44	49797665
2019-10-02	28.20	28.30	27.81	27.84	52800108
2019-10-03	27.76	27.88	27.16	27.81	53873726
2019-10-04	27.85	28.40	27.84	28.37	42852572
2019-10-07	28.33	28.62	28.18	28.31	36830919
2019-10-08	27.87	27.92	27.46	27.63	58455482
2019-10-09	27.83	28.07	27.75	27.89	37764658
2019-10-10	28.04	28.75	28.04	28.45	49165471
2019-10-11	28.99	29.34	28.86	28.91	70586684
2019-10-14	28.74	29.16	28.73	29.14	36400876
2019-10-15	29.34	30.24	29.11	29.73	78988089
2019-10-16	30.37	30.72	30.15	30.17	87476255
2019-10-17	30.30	30.54	30.00	30.26	55656251
2019-10-18	30.13	30.49	30.10	30.35	48875805
2019-10-21	30.67	31.15	30.63	31.02	61675465
2019-10-22	30.97	31.37	30.75	31.20	58960331
2019-10-23	31.13	31.44	31.09	31.42	48098947
2019-10-24	31.45	31.52	31.20	31.36	39621555
2019-10-25	31.36	31.85	31.34	31.72	43701966
2019-10-28	31.97	32.23	31.74	31.84	58790312
2019-10-29	31.94	32.14	31.81	32.07	48266627
2019-10-30	32.01	32.01	31.53	31.62	45262382
2019-10-31	31.41	31.62	30.82	31.27	49430941
2019-11-01	31.70	31.84	31.37	31.80	41985308
2019-11-04	32.24	32.50	32.10	32.40	54228607
2019-11-05	32.51	33.09	32.50	32.82	68785603
2019-11-06	32.76	33.06	32.67	32.79	47524456
2019-11-07	33.11	33.60	33.01	33.23	68310711
2019-11-08	33.07	33.27	32.93	33.26	38728778
2019-11-11	33.03	33.25	32.97	33.18	27788175
2019-11-12	33.13	33.32	32.99	33.09	37282200
2019-11-13	32.72	32.89	32.48	32.79	48997672
2019-11-14	32.69	32.86	32.49	32.70	35578589
2019-11-15	32.92	32.96	32.70	32.93	36405442
2019-11-18	32.86	33.03	32.75	32.96	31146277
2019-11-19	33.12	33.15	32.82	32.94	33195390
2019-11-20	32.79	32.83	32.42	32.69	43618135
2019-11-21	32.78	33.04	32.63	32.84	42787633
2019-11-22	32.96	33.32	32.94	33.18	38783867
2019-11-25	33.33	33.51	33.26	33.47	50255108
2019-11-26	33.38	33.40	33.12	33.35	50660771
2019-11-27	33.49	33.60	33.31	33.42	32107345
2019-11-29	33.37	33.52	33.24	33.32	19503395
2019-12-02	33.45	33.75	33.34	33.43	47199596
2019-12-03	32.87	32.90	32.55	32.84	58987928
2019-12-04	33.08	33.30	32.85	32.97	46669014
2019-12-05	33.16	33.22	33.00	33.09	38309479
2019-12-06	33.68	33.80	33.57	33.67	50926187
2019-12-09	33.50	33.70	33.44	33.51	32999442
2019-12-10	33.40	33.63	33.30	33.53	41985786
2019-12-11	33.48	33.76	33.48	33.64	43125177
2019-12-12	33.78	34.81	33.68	34.68	64995465
2019-12-13	34.69	34.96	34.35	34.44	48548741
2019-12-16	34.95	35.09	34.70	34.70	50801114
2019-12-17	34.85	35.27	34.74	35.04	50843457
2019-12-18	35.11	35.27	35.05	35.11	48785478
2019-12-19	35.15	35.23	34.89	34.95	45415054
2019-12-20	35.24	35.24	34.91	34.96	109405592
2019-12-23	35.04	35.19	34.95	35.17	34016757
2019-12-24	35.19	35.28	35.12	35.22	13805366
2019-12-26	35.32	35.56	35.29	35.52	27007296
2019-12-27	35.70	35.72	35.26	35.35	28121039
2019-12-30	35.57	35.65	35.09	35.15	30718166
2019-12-31	35.03	35.26	34.97	35.22	29635696
2020-01-02	35.35	35.66	35.29	35.64	37643855
2020-01-03	34.98	35.15	34.76	34.90	50763659
2020-01-06	34.41	34.90	34.37	34.85	42233299
2020-01-07	34.70	34.92	34.53	34.62	34348581
2020-01-08	34.57	35.19	34.55	34.97	45336656
2020-01-09	35.30	35.33	34.94	35.03	39882756
2020-01-10	35.00	35.07	34.66	34.74	39740673
2020-01-13	34.84	35.07	34.66	35.06	38015943
2020-01-14	35.30	35.67	35.11	35.32	66786220
2020-01-15	34.77	34.79	34.34	34.67	74745459
2020-01-16	34.90	34.99	34.60	34.72	50368507
2020-01-17	34.92	34.95	34.60	34.71	54156070
2020-01-21	34.42	34.52	34.22	34.26	50811010
2020-01-22	34.37	34.45	34.23	34.36	38879693
2020-01-23	34.09	34.26	33.73	34.12	45717148
2020-01-24	34.12	34.14	33.27	33.54	47797206
2020-01-27	32.57	33.13	32.47	32.85	57096174
2020-01-28	33.02	33.49	32.95	33.24	38834588
2020-01-29	33.33	33.44	32.98	33.01	37428275
2020-01-30	32.70	33.52	32.67	33.48	50542763
2020-01-31	33.07	33.17	32.65	32.83	54845277
2020-02-03	33.00	33.40	32.92	32.97	48508200
2020-02-04	33.56	33.90	33.53	33.62	45061583
2020-02-05	34.10	34.81	34.07	34.71	54604757
2020-02-06	34.94	35.01	34.60	34.67	39511495
2020-02-07	34.32	34.66	34.25	34.61	31263034
2020-02-10	34.44	34.69	34.38	34.69	24373790
2020-02-11	34.85	35.04	34.76	34.77	32476329
2020-02-12	35.11	35.45	34.79	34.92	36656686
2020-02-13	34.76	35.03	34.55	34.91	31775115
2020-02-14	34.88	34.96	34.70	34.85	26447711
2020-02-18	34.77	34.83	34.01	34.27	40327241
2020-02-19	34.45	34.85	34.41	34.72	29632112
2020-02-20	34.46	35.08	34.46	34.85	42604077
2020-02-21	34.53	34.64	34.14	34.36	46675464
2020-02-24	33.18	33.21	32.52	32.73	79159578
2020-02-25	32.69	32.76	30.84	31.08	91586817
2020-02-26	31.39	31.60	30.56	30.63	80065690
2020-02-27	29.55	30.30	28.91	29.13	121148292
2020-02-28	28.00	28.75	27.70	28.50	171263570
2020-03-02	28.35	29.38	27.44	29.37	147776300
2020-03-03	29.37	29.75	27.62	27.75	138698490
2020-03-04	28.25	28.42	27.40	28.21	111239782
2020-03-05	27.24	27.35	26.40	26.78	110878735
2020-03-06	25.47	26.21	25.10	25.71	119121241
2020-03-09	22.23	23.49	21.51	21.93	145195960
2020-03-10	23.25	23.68	21.59	23.61	134863580
2020-03-11	22.84	23.96	22.26	22.67	127543845
2020-03-12	20.59	22.87	20.15	20.51	139552560
2020-03-13	22.19	24.25	21.48	24.16	128357432
2020-03-16	19.85	21.73	19.58	20.44	121688755
2020-03-17	21.06	22.69	20.03	21.98	120065734
2020-03-18	20.27	20.97	19.70	20.79	148272500
2020-03-19	20.26	21.75	19.00	21.20	122461306
2020-03-20	21.76	21.84	19.56	19.67	150910450
2020-03-23	19.26	19.67	17.95	18.08	181898460
2020-03-24	19.42	21.15	19.01	21.03	147882440
2020-03-25	21.71	22.10	20.41	21.10	146991290
2020-03-26	21.31	22.95	21.17	22.72	116271076
2020-03-27	21.68	22.20	21.10	21.60	91522847
2020-03-30	21.65	22.35	21.27	22.04	80449107
2020-03-31	21.82	22.49	20.96	21.23	95213702
2020-04-01	19.93	20.35	19.51	19.77	83961299
2020-04-02	19.65	20.79	19.59	20.57	70007364
2020-04-03	20.40	20.74	19.68	20.03	68293497
2020-04-06	21.03	21.60	20.81	21.39	97766163
2020-04-07	22.80	22.88	21.85	22.14	94560305
2020-04-08	22.41	23.60	22.41	23.45	81212298
2020-04-09	24.07	25.32	24.05	24.86	125414787
2020-04-13	24.78	24.85	23.78	23.92	83164717
2020-04-14	24.50	24.65	23.10	23.73	88991066
2020-04-15	22.16	22.65	21.91	22.19	99082222
2020-04-16	22.15	22.21	21.09	21.42	89213331
2020-04-17	22.34	23.40	22.31	23.28	92800270
2020-04-20	22.57	23.13	22.18	22.50	74446282
2020-04-21	21.90	22.37	21.50	21.64	78871343
2020-04-22	22.16	22.23	21.75	21.80	49759122
2020-04-23	21.96	22.39	21.85	21.87	50614823
2020-04-24	22.11	22.30	21.67	22.18	47675736
2020-04-27	22.52	23.65	22.45	23.47	66916692
2020-04-28	24.45	24.81	23.85	23.89	65504910
2020-04-29	24.91	25.11	24.51	24.78	73493911
2020-04-30	24.21	24.38	23.85	24.05	55244086
2020-05-01	23.38	23.46	22.81	23.08	51772619
2020-05-04	22.70	22.99	22.43	22.93	45886132
2020-05-05	23.48	23.52	22.62	22.66	45691920
2020-05-06	23.00	23.08	22.23	22.35	53874593
2020-05-07	22.66	23.37	22.61	22.84	51884257
2020-05-08	23.47	23.62	23.25	23.57	45250012
2020-05-11	23.11	23.12	22.56	22.58	68951801
2020-05-12	22.71	22.82	21.85	21.87	69588705
2020-05-13	21.66	21.75	20.72	20.87	112113394
2020-05-14	20.29	21.79	20.10	21.71	88359139
2020-05-15	21.40	21.70	21.23	21.44	64483957
2020-05-18	22.42	23.06	22.07	22.93	86699200
2020-05-19	22.66	23.00	22.19	22.21	62178965
2020-05-20	22.68	23.00	22.64	22.91	59789478
2020-05-21	22.81	23.27	22.78	22.90	57725994
2020-05-22	22.93	22.95	22.46	22.66	48107033
2020-05-26	23.75	24.60	23.67	24.28	119485461
2020-05-27	26.07	26.17	24.97	25.98	117672717
2020-05-28	26.08	26.14	24.79	24.86	84436774
2020-05-29	24.42	24.91	24.06	24.12	113923769
2020-06-01	24.28	24.87	24.05	24.61	58470225
2020-06-02	24.96	25.39	24.56	24.84	71118137
2020-06-03	25.50	26.14	25.39	25.81	86744561
2020-06-04	25.71	26.83	25.57	26.78	94545292
2020-06-05	28.95	29.01	27.88	28.11	118767892
2020-06-08	28.59	28.90	28.14	28.54	79598450
2020-06-09	27.72	28.54	27.55	28.22	77773379
2020-06-10	27.97	28.10	26.51	26.60	90415306
2020-06-11	24.98	25.69	23.68	23.93	149875450
2020-06-12	25.03	25.05	24.04	24.78	73729708
2020-06-15	23.76	25.17	23.69	25.15	76538947
2020-06-16	26.18	26.24	24.86	25.80	96796548
2020-06-17	25.90	25.90	24.92	25.00	58349482
2020-06-18	24.70	25.49	24.58	25.04	53419011
2020-06-19	25.44	25.49	24.49	25.25	127563637
2020-06-22	24.89	25.03	24.61	24.62	55484307
2020-06-23	25.01	25.41	24.76	24.79	46108277
2020-06-24	24.54	24.54	23.68	23.81	75437098
2020-06-25	23.70	24.77	23.55	24.72	65031930
2020-06-26	24.09	24.11	23.02	23.15	118139178
2020-06-29	23.41	23.84	23.10	23.39	66269230
2020-06-30	23.20	23.91	23.10	23.75	61716159
2020-07-01	24.03	24.07	23.23	23.26	57379923
2020-07-02	23.84	23.99	23.22	23.29	56000150
2020-07-06	23.82	24.08	23.46	23.66	59589043
2020-07-07	23.38	23.39	22.90	23.01	60645827
2020-07-08	23.03	23.19	22.70	23.10	52922608
2020-07-09	22.94	23.16	22.39	22.77	79385860
2020-07-10	22.71	24.05	22.68	24.02	81142925
2020-07-13	24.37	24.51	23.86	24.19	73598107
2020-07-14	23.89	24.15	23.45	24.14	67423073
2020-07-15	24.76	24.87	24.28	24.60	57384440
2020-07-16	23.75	24.22	23.54	23.93	78067079
2020-07-17	23.88	23.98	23.20	23.22	66920234
2020-07-20	23.19	23.70	23.11	23.58	61113962
2020-07-21	23.71	24.48	23.69	24.42	75546081
2020-07-22	24.24	24.33	23.97	24.31	52193708
2020-07-23	24.52	24.64	24.11	24.54	61047616
2020-07-24	24.56	24.83	24.27	24.35	50217643
2020-07-27	24.22	24.27	23.88	24.14	54721348
2020-07-28	24.13	24.56	24.08	24.36	48406513
2020-07-29	24.36	25.29	24.19	25.27	71393500
2020-07-30	24.72	24.95	24.35	24.84	61755886
2020-07-31	24.93	24.95	24.46	24.88	62039245
2020-08-03	25.03	25.31	24.69	24.99	58284026
2020-08-04	24.96	25.06	24.86	25.01	37985273
2020-08-05	25.32	25.59	25.25	25.39	51695566
2020-08-06	25.45	25.67	25.28	25.47	51999733
2020-08-07	25.34	26.19	25.26	26.11	63354498
2020-08-10	26.31	26.81	26.21	26.56	64051124
2020-08-11	27.28	27.75	26.78	26.92	81440973
2020-08-12	27.48	27.57	26.41	26.73	62023958
2020-08-13	26.49	26.67	26.14	26.35	55955478
2020-08-14	26.06	26.66	25.92	26.47	50931874
2020-08-17	26.31	26.41	25.84	25.90	57518714
2020-08-18	25.87	25.99	25.46	25.53	45850127
2020-08-19	25.66	26.08	25.39	25.50	59855953
2020-08-20	25.16	25.33	25.02	25.10	49403690
2020-08-21	24.98	25.43	24.90	24.98	55010685
2020-08-24	25.22	25.70	25.04	25.69	54579461
2020-08-25	26.04	26.19	25.73	26.00	57304734
2020-08-26	25.94	25.94	25.54	25.56	39477979
2020-08-27	25.49	26.22	25.44	26.05	52934791
2020-08-28	26.40	26.47	25.99	26.30	46466386
2020-08-31	26.09	26.14	25.69	25.74	49416216
2020-09-01	25.58	25.90	25.40	25.71	46152100
2020-09-02	25.53	26.16	25.49	25.84	57300855
2020-09-03	26.20	26.62	25.46	25.66	86192495
2020-09-04	26.26	26.76	25.80	26.54	99621412
2020-09-08	26.14	26.32	25.39	25.48	74978641
2020-09-09	25.64	25.72	25.23	25.51	53822654
2020-09-10	25.70	25.89	25.08	25.14	56609617
2020-09-11	25.22	25.58	25.09	25.50	47708344
2020-09-14	25.67	25.99	25.54	25.75	47802394
2020-09-15	25.77	25.83	25.19	25.28	63820151
2020-09-16	25.28	25.91	25.05	25.60	64623411
2020-09-17	25.13	25.48	25.10	25.35	48862044
2020-09-18	25.15	25.58	25.10	25.21	94055811
2020-09-21	24.57	24.78	24.03	24.47	75218582
2020-09-22	24.27	24.60	23.81	23.94	68665345
2020-09-23	24.10	24.26	23.26	23.26	59950325
2020-09-24	23.38	23.82	22.95	23.34	53570650
2020-09-25	23.28	23.55	23.13	23.49	42111339
2020-09-28	23.88	24.31	23.79	24.09	47996895
2020-09-29	23.98	23.99	23.53	23.77	45716131
2020-09-30	23.78	24.32	23.77	24.09	56226101
2020-10-01	24.27	24.41	23.86	24.10	44782151
2020-10-02	23.64	24.43	23.57	24.21	51682108
2020-10-05	24.52	24.71	24.38	24.62	44396754
2020-10-06	24.92	25.19	24.28	24.37	67541135
2020-10-07	24.63	25.11	24.60	24.88	47647962
2020-10-08	24.95	25.30	24.81	25.24	52080647
2020-10-09	25.34	25.49	25.04	25.36	44511466
2020-10-12	25.30	25.83	25.24	25.68	48362917
2020-10-13	25.64	25.68	24.84	24.95	61186942
2020-10-14	24.35	24.59	23.59	23.62	127563386
2020-10-15	23.59	24.20	23.48	24.15	66832398
2020-10-16	24.20	24.35	23.94	24.24	58357722
2020-10-19	24.30	24.32	23.69	23.72	51377925
2020-10-20	23.89	24.48	23.88	24.14	62476424
2020-10-21	24.22	24.34	24.01	24.05	41564912
2020-10-22	24.05	24.91	24.00	24.87	55401973
2020-10-23	25.24	25.26	24.71	24.90	51007411
2020-10-26	24.47	24.58	24.15	24.54	59450201
2020-10-27	24.29	24.39	23.81	23.85	55009290
2020-10-28	23.41	23.66	23.12	23.47	81942517
2020-10-29	23.36	23.75	23.12	23.54	57490448
2020-10-30	23.49	23.84	23.24	23.70	66499910
2020-11-02	23.89	24.26	23.47	24.08	59756372
2020-11-03	24.58	24.94	24.51	24.69	65106150
2020-11-04	23.89	24.14	23.27	23.68	88845454
2020-11-05	23.90	24.79	23.86	24.61	74722613
2020-11-06	24.93	24.96	24.23	24.31	55454491
2020-11-09	26.60	28.27	26.30	27.76	178378810
2020-11-10	27.49	27.76	27.18	27.66	77694587
2020-11-11	27.75	27.77	27.12	27.34	48360931
2020-11-12	26.84	26.90	26.31	26.69	67956935
2020-11-13	26.88	27.21	26.76	27.00	52435256
2020-11-16	27.86	28.00	27.18	27.58	57396669
2020-11-17	27.25	27.60	27.01	27.55	46402309
2020-11-18	27.63	27.93	26.96	26.98	54416692
2020-11-19	26.93	27.01	26.65	26.98	46422959
2020-11-20	26.74	26.95	26.63	26.81	40537950
2020-11-23	27.11	27.52	27.06	27.39	45421204
2020-11-24	27.93	28.99	27.92	28.98	80387848
2020-11-25	28.71	29.04	28.48	29.03	57232789
2020-11-27	28.97	29.10	28.81	28.99	25971555
2020-11-30	28.72	28.86	28.10	28.16	63567899
2020-12-01	28.74	29.04	28.67	28.69	50307326
2020-12-02	28.69	29.18	28.53	28.88	45257516
2020-12-03	28.94	29.10	28.63	28.91	54013737
2020-12-04	29.20	29.43	29.00	29.29	66154563
2020-12-07	28.90	29.15	28.69	29.09	42197775
2020-12-08	28.86	29.15	28.77	28.93	33869091
2020-12-09	29.25	29.25	28.75	28.80	54886294
2020-12-10	28.63	29.13	28.47	29.11	58859564
2020-12-11	28.68	28.75	28.30	28.57	40538421
2020-12-14	28.92	28.96	28.14	28.22	40267070
2020-12-15	28.35	28.82	28.25	28.64	43717804
2020-12-16	28.80	28.82	28.44	28.72	42463172
2020-12-17	28.71	28.92	28.53	28.83	43182677
2020-12-18	28.89	29.10	28.57	28.67	82611243
2020-12-21	29.10	29.99	28.73	29.74	93397351
2020-12-22	29.78	29.78	29.17	29.21	39140378
2020-12-23	29.39	30.35	29.33	30.05	52537153
2020-12-24	30.27	30.27	29.74	29.96	22632273
2020-12-28	30.23	30.55	29.99	30.13	32861178
2020-12-29	30.17	30.25	29.93	30.01	33291878
2020-12-30	30.00	30.22	29.94	29.98	26370147
2020-12-31	30.01	30.39	29.90	30.31	28700949
2021-01-04	30.46	30.57	29.75	30.03	51483911
2021-01-05	30.17	30.54	29.91	30.26	48507015
2021-01-06	31.90	32.62	31.36	32.15	107002801
2021-01-07	33.31	33.62	32.84	32.86	74358467
2021-01-08	32.92	33.00	32.11	32.53	44612447
2021-01-11	32.09	33.13	31.90	33.07	51899630
2021-01-12	33.42	33.97	33.20	33.66	68166189
2021-01-13	33.43	33.68	33.09	33.46	43172781
2021-01-14	33.48	34.37	33.42	33.99	48483461
2021-01-15	33.29	33.63	32.70	33.01	57655313
2021-01-19	32.50	33.60	32.20	32.77	78130237
2021-01-20	32.76	32.79	32.16	32.34	53920025
2021-01-21	32.34	32.48	31.73	31.77	49675883
2021-01-22	31.36	31.75	31.25	31.55	45314482
2021-01-25	31.27	31.30	30.57	31.16	48078412
2021-01-26	31.40	31.43	30.91	30.94	36373036
2021-01-27	30.31	30.43	29.67	29.83	63809175
2021-01-28	30.42	30.75	29.92	30.32	51223276
2021-01-29	30.40	30.50	29.59	29.65	64006400
2021-02-01	29.87	30.04	29.57	29.96	40985251
2021-02-02	30.58	31.20	30.54	31.03	53526998
2021-02-03	30.91	31.73	30.88	31.58	49404895
2021-02-04	31.80	32.53	31.78	32.50	51751926
2021-02-05	32.89	32.91	32.32	32.37	42008834
2021-02-08	32.43	33.28	32.40	33.09	46014138
2021-02-09	32.97	33.02	32.59	32.95	35868639
2021-02-10	33.12	33.42	32.86	32.98	45031904
2021-02-11	32.97	33.31	32.55	32.88	29479877
2021-02-12	33.00	33.45	32.91	33.37	37450284
2021-02-16	33.98	34.56	33.70	34.27	52802553
2021-02-17	34.04	34.56	33.79	34.41	46100797
2021-02-18	34.06	34.65	34.02	34.19	37541679
2021-02-19	34.20	34.73	34.18	34.54	54498037
2021-02-22	34.45	35.25	34.41	35.15	56783366
2021-02-23	35.42	35.89	35.14	35.52	67440696
2021-02-24	35.74	36.52	35.60	36.38	58139468
2021-02-25	36.96	37.03	35.76	35.93	74762028
2021-02-26	35.73	36.04	34.68	34.71	70922442
2021-03-01	35.52	36.05	35.24	35.79	45901659
2021-03-02	35.65	35.94	35.50	35.53	41167417
2021-03-03	35.97	36.97	35.84	36.24	66046957
2021-03-04	36.14	36.87	35.92	36.50	96512823
2021-03-05	37.03	37.60	36.17	36.93	74278766
2021-03-08	37.38	37.73	36.82	37.13	65335453
2021-03-09	36.55	37.16	35.81	36.32	63946003
2021-03-10	36.54	37.53	36.37	37.37	53365578
2021-03-11	37.27	37.79	36.85	37.24	45833982
2021-03-12	37.92	38.18	37.58	37.94	46025749
2021-03-15	38.03	38.07	37.22	37.75	50194917
2021-03-16	37.42	37.72	36.97	37.64	50300421
2021-03-17	38.00	38.36	37.33	37.95	63795959
2021-03-18	38.51	39.97	38.43	38.94	95439685
2021-03-19	38.29	38.92	37.53	38.53	106252691
2021-03-22	38.08	38.38	37.40	37.66	54701323
2021-03-23	37.36	37.82	36.78	36.90	49838043
2021-03-24	37.21	37.79	36.89	36.90	43896774
2021-03-25	36.87	37.75	36.63	37.66	47517929
2021-03-26	38.35	38.76	38.08	38.68	66846032
2021-03-29	38.05	38.63	37.86	38.31	45680016
2021-03-30	38.63	39.46	38.63	38.99	56705930
2021-03-31	38.62	38.99	38.46	38.69	49269961
2021-04-01	38.83	39.52	38.72	39.49	65586958
2021-04-05	40.00	40.28	39.60	39.80	50328508
2021-04-06	39.53	40.15	39.46	39.69	42590122
2021-04-07	39.77	40.15	39.59	40.05	43136432
2021-04-08	39.80	39.85	39.22	39.70	45285921
2021-04-09	39.91	40.18	39.51	39.99	45872878
2021-04-12	39.99	40.38	39.85	40.06	45544583
2021-04-13	39.81	39.82	39.20	39.32	46770430
2021-04-14	38.98	40.33	38.92	39.88	52023788
2021-04-15	39.73	39.84	38.05	38.74	118128903
2021-04-16	39.31	39.42	38.91	39.15	60633444
2021-04-19	39.39	39.43	39.04	39.17	42321105
2021-04-20	39.00	39.00	37.89	38.08	50834128
2021-04-21	37.75	38.78	37.41	38.72	37851803
2021-04-22	38.75	38.77	38.17	38.36	48093367
2021-04-23	38.32	39.34	38.22	39.18	48688095
2021-04-26	39.35	39.85	39.29	39.41	34699774
2021-04-27	39.67	39.92	39.51	39.88	34304845
2021-04-28	39.93	40.22	39.88	40.03	34084387
2021-04-29	40.55	41.13	40.46	41.11	44008650
2021-04-30	40.84	40.90	40.47	40.53	39203386
2021-05-03	40.87	41.05	40.42	40.56	41940536
2021-05-04	40.24	41.08	39.78	41.00	53879993
2021-05-05	41.20	41.56	40.76	41.39	23266916
2021-05-06	41.48	42.06	41.24	42.01	39044361
2021-05-07	41.13	42.25	41.11	42.18	39249229
2021-05-10	42.50	42.94	42.03	42.05	41271509
2021-05-11	41.55	42.34	41.34	41.57	42964650
2021-05-12	42.38	42.56	41.04	41.18	47532956
2021-05-13	40.86	42.09	40.78	41.84	42026130
2021-05-14	42.06	42.48	41.92	42.36	30932586
2021-05-17	42.24	42.85	42.16	42.74	32656416
2021-05-18	42.70	42.95	42.14	42.16	37880308
2021-05-19	41.65	42.00	41.31	41.97	42672763
2021-05-20	41.90	42.13	41.46	41.87	36871075
2021-05-21	42.02	42.60	41.89	42.40	40243780
2021-05-24	42.58	42.78	42.25	42.63	31390752
2021-05-25	42.69	43.26	41.93	42.01	52657668
2021-05-26	42.02	42.25	41.66	42.04	41332752
2021-05-27	42.48	42.85	42.12	42.55	52981095
2021-05-28	42.66	42.71	42.05	42.39	38509710
2021-06-01	42.95	43.28	42.77	42.92	42890652
2021-06-02	43.10	43.17	42.60	42.76	34180477
2021-06-03	42.77	43.49	42.68	43.25	46981200
2021-06-04	43.24	43.39	42.83	43.27	37192604
2021-06-07	43.27	43.39	43.06	43.12	28401875
2021-06-08	42.86	43.24	42.43	42.88	41871447
2021-06-09	42.47	42.73	42.11	42.32	42366332
2021-06-10	42.76	42.96	41.62	41.69	40123631
2021-06-11	41.81	41.89	41.51	41.86	31203614
2021-06-14	41.85	41.91	41.06	41.36	36050674
2021-06-15	41.28	41.56	40.90	41.39	39247942
2021-06-16	41.28	41.99	40.67	41.62	63859107
2021-06-17	42.02	42.10	39.72	39.80	80728191
2021-06-18	39.01	39.30	38.49	38.78	102774160
2021-06-21	39.12	39.78	39.03	39.75	48119374
2021-06-22	39.88	40.26	39.28	39.97	44113247
2021-06-23	40.16	40.42	40.07	40.20	32039930
2021-06-24	40.44	41.01	40.18	40.83	37161804
2021-06-25	41.27	41.83	40.84	41.62	53178846
2021-06-28	41.46	41.58	41.10	41.56	34416478
2021-06-29	41.63	41.95	40.75	40.89	38519613
2021-06-30	40.76	41.36	40.72	41.23	29159782
2021-07-01	41.56	41.70	41.21	41.54	28045093
2021-07-02	41.37	41.47	41.10	41.15	28993974
2021-07-06	40.81	40.88	39.87	40.07	47578664
2021-07-07	39.57	40.00	39.36	39.75	43499868
2021-07-08	38.62	39.24	38.48	38.78	52793075
2021-07-09	39.65	40.24	39.40	40.04	43887235
2021-07-12	39.79	40.81	39.64	40.63	42624454
2021-07-13	40.48	40.48	39.58	39.86	54338086
2021-07-14	39.11	39.55	37.79	38.86	105651706
2021-07-15	38.39	39.33	38.32	38.83	54697343
2021-07-16	39.22	39.29	37.59	37.92	60469682
2021-07-19	36.75	37.25	36.51	36.93	83251487
2021-07-20	36.86	38.12	36.61	37.69	59462867
2021-07-21	38.05	38.77	37.98	38.46	49907367
2021-07-22	38.36	38.40	37.68	37.96	52715586
2021-07-23	38.20	38.27	37.56	37.70	48659409
2021-07-26	37.66	38.24	37.66	38.13	32258003
2021-07-27	37.72	38.24	37.46	37.98	39121369
2021-07-28	38.19	38.50	37.75	38.13	43331090
2021-07-29	38.55	38.98	38.37	38.68	43039091
2021-07-30	38.51	38.83	38.05	38.36	46210135
2021-08-02	38.40	38.95	37.91	37.96	49894049
2021-08-03	38.06	38.63	37.55	38.55	39680560
2021-08-04	38.03	38.77	37.86	38.27	42289825
2021-08-05	38.57	39.06	38.55	39.02	34754524
2021-08-06	39.47	40.41	39.47	40.15	58022277
2021-08-09	40.05	40.96	39.80	40.67	56340112
2021-08-10	40.71	41.62	40.58	41.43	44987250
2021-08-11	41.60	42.19	41.48	41.95	58458232
2021-08-12	42.23	42.29	41.77	42.15	37412913
2021-08-13	42.09	42.23	41.43	41.63	41344939
2021-08-16	41.16	41.30	40.61	41.29	38607213
2021-08-17	41.05	41.57	40.62	41.09	43526919
2021-08-18	40.77	41.53	40.66	40.79	50342507
2021-08-19	40.12	40.67	40.01	40.19	51883938
2021-08-20	40.09	40.47	39.91	40.37	40414979
2021-08-23	40.63	41.10	40.60	40.91	35364530
2021-08-24	41.10	41.68	41.04	41.48	35579304
2021-08-25	41.66	42.45	41.54	42.15	51219944
2021-08-26	42.50	42.84	42.02	42.04	41184514
2021-08-27	42.12	42.65	41.94	42.49	46468554
2021-08-30	42.63	42.63	41.63	41.66	44855624
2021-08-31	41.67	42.07	41.36	41.75	54654600
2021-09-01	41.75	41.78	41.03	40.98	52361938
2021-09-02	41.11	41.49	40.64	41.02	44562366
2021-09-03	41.02	41.19	40.68	41.05	41818455
2021-09-07	41.25	41.85	41.18	41.32	43756169
2021-09-08	41.08	41.49	40.68	40.78	36064444
2021-09-09	40.66	41.35	40.56	40.93	36266417
2021-09-10	41.22	41.35	40.24	40.27	40514695
2021-09-13	40.60	40.96	40.35	40.94	42036327
2021-09-14	41.13	41.31	39.66	39.84	53820433
2021-09-15	39.73	40.34	39.67	40.14	52358196
2021-09-16	40.48	40.81	40.20	40.45	42922048
2021-09-17	40.34	40.67	40.08	40.50	92752611
2021-09-20	39.38	39.46	38.36	39.11	67566156
2021-09-21	39.27	39.60	38.94	39.13	38271079
2021-09-22	39.75	40.52	39.75	40.14	46261392
2021-09-23	40.76	41.88	40.65	41.69	49779810
2021-09-24	41.72	42.34	41.65	42.14	39042262
2021-09-27	42.68	43.43	42.64	43.26	49755388
2021-09-28	43.43	44.04	43.06	43.16	60781198
2021-09-29	43.18	43.32	42.74	43.07	44260237
2021-09-30	43.35	43.35	42.23	42.45	47410812
2021-10-01	42.48	43.43	42.39	43.08	40987055
2021-10-04	43.11	44.07	43.07	43.34	48273432
2021-10-05	43.77	44.75	43.67	44.22	54070663
2021-10-06	43.85	44.29	43.55	44.24	47031650
2021-10-07	44.79	44.87	44.03	44.12	46258843
2021-10-08	44.07	44.81	43.92	44.34	39389385
2021-10-11	44.60	44.81	43.75	43.78	36283507
2021-10-12	43.67	44.00	43.27	43.54	36898283
2021-10-13	43.55	43.64	42.33	43.14	43907977
2021-10-14	44.37	45.10	43.48	45.07	82201013
2021-10-15	45.77	46.67	45.36	46.37	64264903
2021-10-18	46.29	46.89	46.03	46.28	49542471
2021-10-19	46.50	46.63	46.20	46.48	32515486
2021-10-20	46.49	47.24	46.05	47.09	40410994
2021-10-21	47.10	47.48	46.61	46.83	36848582
2021-10-22	46.99	47.62	46.99	47.57	36225598
2021-10-25	47.80	47.98	47.20	47.51	31679516
2021-10-26	47.66	48.43	47.44	47.96	35674753
2021-10-27	47.48	48.17	47.03	47.04	45790789
2021-10-28	47.59	48.00	47.30	47.78	37209574
2021-10-29	47.75	48.13	47.52	47.78	31756195
2021-11-01	48.10	48.17	47.28	47.85	36937171
2021-11-02	47.57	48.42	47.35	47.88	36283363
2021-11-03	47.80	48.69	47.61	48.37	42552970
2021-11-04	48.15	48.15	46.88	47.33	47646283
2021-11-05	47.60	47.82	46.82	46.97	38271181
2021-11-08	47.35	47.80	47.25	47.34	33815457
2021-11-09	46.65	47.36	46.41	46.88	36900258
2021-11-10	46.75	47.52	46.65	47.23	39385606
2021-11-11	47.31	47.89	47.01	47.49	31194769
2021-11-12	47.51	47.53	46.76	46.91	44268506
2021-11-15	47.26	47.39	46.90	47.05	35335506
2021-11-16	47.18	47.28	46.69	47.08	35120791
2021-11-17	47.08	47.20	46.45	46.51	32963714
2021-11-18	46.71	46.81	46.21	46.32	30644334
2021-11-19	45.70	45.77	44.83	45.40	48429479
2021-11-22	46.72	46.87	45.91	46.28	53697126
2021-11-23	46.87	47.65	46.67	47.50	49362882
2021-11-24	47.42	47.98	47.21	47.63	40059953
2021-11-26	45.52	46.04	44.75	45.76	55110129
2021-11-29	46.42	46.70	45.17	45.59	50231117
2021-11-30	44.76	45.22	44.36	44.47	77193560
2021-12-01	45.22	45.70	43.81	43.63	60636844
2021-12-02	44.33	45.50	44.00	44.89	57821426
2021-12-03	45.00	45.07	43.60	43.87	74605310
2021-12-06	44.56	44.88	43.96	44.15	48193063
2021-12-07	44.56	44.91	44.43	44.71	40740776
2021-12-08	44.68	44.80	44.09	44.16	50560328
2021-12-09	43.91	44.73	43.65	44.49	37316660
2021-12-10	44.71	44.83	44.07	44.52	37700187
2021-12-13	44.27	44.40	43.39	43.58	38653895
2021-12-14	43.59	44.82	43.53	44.13	47099409
2021-12-15	44.37	44.45	43.62	43.94	60057119
2021-12-16	44.70	45.36	44.09	45.00	69487169
2021-12-17	44.50	44.70	43.62	43.88	124712237
2021-12-20	43.27	43.36	42.70	43.16	56455216
2021-12-21	43.54	44.48	43.54	44.19	47845606
2021-12-22	44.08	44.58	43.88	44.28	35715710
2021-12-23	44.68	45.07	44.40	44.42	34053478
2021-12-27	44.55	44.82	44.31	44.64	33888223
2021-12-28	44.47	45.08	44.42	44.70	32499239
2021-12-29	44.85	45.12	44.60	44.63	25294895
2021-12-30	44.75	45.10	44.48	44.53	23852174
2021-12-31	44.52	44.72	44.28	44.49	24253944
2022-01-03	45.09	46.49	44.98	46.18	58630072
2022-01-04	47.06	48.43	47.04	47.99	74606669
2022-01-05	48.14	48.37	47.16	47.18	57791631
2022-01-06	47.98	48.16	47.19	48.13	52040852
2022-01-07	48.15	49.31	48.06	49.18	59082564
2022-01-10	49.91	50.08	48.34	48.93	66839466
2022-01-11	48.99	49.25	48.64	49.21	40454357
2022-01-12	49.17	49.38	48.68	48.86	41377987
2022-01-13	48.92	49.49	48.63	48.76	46337483
2022-01-14	47.52	48.23	47.19	47.91	72953325
2022-01-18	47.85	47.92	46.05	46.26	65935012
2022-01-19	48.39	48.58	46.35	46.44	84451792
2022-01-20	46.69	47.05	45.66	45.75	46265258
2022-01-21	45.57	46.02	44.66	44.92	71303560
2022-01-24	43.90	44.69	42.59	44.55	90782210
2022-01-25	44.29	45.57	43.83	45.43	73555340
2022-01-26	45.78	46.46	45.26	45.90	63735815
2022-01-27	46.37	46.75	45.09	45.47	63402378
2022-01-28	45.33	45.89	44.45	45.87	51048296
2022-01-31	45.52	46.27	45.22	46.14	44793662
2022-02-01	46.21	47.10	45.90	46.94	40326643
2022-02-02	46.72	46.96	46.30	46.89	41125582
2022-02-03	47.22	47.29	46.35	46.43	35879926
2022-02-04	47.08	48.69	46.68	48.28	60297055
2022-02-07	48.56	48.76	47.99	48.51	44824807
2022-02-08	49.15	50.02	48.94	49.38	49560540
2022-02-09	49.22	49.79	49.03	49.28	33861086
2022-02-10	49.68	50.11	48.76	49.05	47082839
2022-02-11	48.63	49.44	47.50	47.92	61056045
2022-02-14	48.02	48.19	46.94	47.42	44791948
2022-02-15	48.00	48.37	47.57	47.79	42402240
2022-02-16	47.44	48.24	47.31	47.68	36664598
2022-02-17	47.00	47.29	45.95	46.07	49442407
2022-02-18	46.07	46.54	45.72	45.96	37856547
2022-02-22	45.17	45.98	45.04	45.56	51905575
2022-02-23	45.95	46.11	44.57	44.78	45704865
2022-02-24	43.00	43.68	42.05	43.60	80484789
2022-02-25	43.81	45.35	43.63	45.02	68530688
2022-02-28	43.72	44.26	43.44	44.20	69955301
2022-03-01	43.71	43.74	41.93	42.47	74895594
2022-03-02	42.74	43.54	42.62	42.95	70834634
2022-03-03	43.09	43.50	42.21	42.49	48733788
2022-03-04	41.43	41.44	40.32	40.95	75615521
2022-03-07	39.93	40.11	38.21	38.34	109778958
2022-03-08	39.07	39.66	38.17	38.59	76553809
2022-03-09	40.31	41.61	40.16	41.04	78207910
2022-03-10	40.29	41.48	40.11	40.67	48804380
2022-03-11	41.04	41.38	40.29	40.33	43946613
2022-03-14	40.90	42.18	40.90	41.20	54262362
2022-03-15	41.26	41.78	40.87	41.50	41395327
2022-03-16	42.24	43.05	41.92	42.80	59477628
2022-03-17	42.41	43.04	41.83	43.03	50260244
2022-03-18	42.76	42.93	42.26	42.90	74470561
2022-03-21	43.35	43.43	42.51	42.84	47106351
2022-03-22	43.82	44.63	43.70	44.18	52360577
2022-03-23	43.72	44.01	43.03	43.09	48539323
2022-03-24	43.38	43.43	42.89	43.07	30360801
2022-03-25	43.48	44.26	43.33	43.73	38968128
2022-03-28	43.71	43.75	42.83	43.55	37428599
2022-03-29	44.25	44.39	43.11	43.44	46355825
2022-03-30	43.44	43.65	42.75	43.00	36601763
2022-03-31	42.84	42.89	41.20	41.22	67902492
2022-04-01	41.69	41.74	40.35	40.90	61929179
2022-04-04	40.48	41.14	40.16	40.83	53789438
2022-04-05	40.44	40.76	40.04	40.14	51781682
2022-04-06	39.74	40.01	39.35	39.70	54159784
2022-04-07	39.89	39.98	38.85	39.39	54585008
2022-04-08	39.49	40.10	39.32	39.67	41018857
2022-04-11	39.48	40.40	39.39	39.59	34198718
2022-04-12	39.57	40.08	38.85	39.17	42855311
2022-04-13	38.50	39.01	38.36	38.82	45484230
2022-04-14	38.49	38.97	37.42	37.57	79032031
2022-04-18	37.42	39.31	37.22	38.85	80080290
2022-04-19	39.21	39.88	39.11	39.57	53714213
2022-04-20	40.15	40.37	39.61	39.66	47064325
2022-04-21	40.00	40.21	38.62	38.91	46245947
2022-04-22	38.81	38.85	37.50	37.56	50409832
2022-04-25	36.89	37.40	35.93	37.29	64301121
2022-04-26	36.88	37.54	36.42	36.45	44809898
2022-04-27	36.27	36.91	36.18	36.25	39824871
2022-04-28	36.73	36.95	36.16	36.81	39567841
2022-04-29	36.75	37.13	35.54	35.68	47420201
2022-05-02	36.03	36.28	35.40	36.14	46652228
2022-05-03	36.34	37.63	36.33	37.13	48926008
2022-05-04	37.37	38.75	37.29	38.62	57860341
2022-05-05	38.05	38.21	36.87	37.54	48860647
2022-05-06	37.37	37.62	36.61	37.45	50440080
2022-05-09	36.87	37.06	36.06	36.37	51241970
2022-05-10	36.75	37.13	35.18	35.76	60235259
2022-05-11	35.90	36.92	35.51	35.57	54969264
2022-05-12	35.01	35.43	34.26	35.07	61231467
2022-05-13	35.53	35.73	34.76	35.17	49117857
2022-05-16	35.00	35.17	34.41	34.81	39076463
2022-05-17	35.62	36.22	35.43	35.99	42635615
2022-05-18	35.62	35.69	34.61	34.88	47396915
2022-05-19	34.29	34.84	34.25	34.45	47002714
2022-05-20	34.80	34.98	32.96	33.86	62406548
2022-05-23	34.76	36.26	34.66	35.87	69081852
2022-05-24	35.47	35.96	34.96	35.65	46146669
2022-05-25	35.50	36.27	35.29	35.84	49343427
2022-05-26	36.50	36.84	36.34	36.67	60201240
2022-05-27	36.89	37.05	36.58	37.02	43365604
2022-05-31	36.82	37.53	36.61	37.20	71609155
2022-06-01	37.46	37.47	36.17	36.46	35237941
2022-06-02	36.41	36.71	36.07	36.70	35341881
2022-06-03	36.48	36.68	36.13	36.19	25235197
2022-06-06	36.70	37.21	36.10	36.15	40394048
2022-06-07	35.90	36.41	35.74	36.35	29152216
2022-06-08	35.92	36.11	35.52	35.89	33590631
2022-06-09	35.74	35.84	34.50	34.51	49464073
2022-06-10	33.68	34.04	33.02	33.17	49346170
2022-06-13	32.39	32.77	31.74	32.02	61216575
2022-06-14	31.92	32.60	31.23	31.46	49349754
2022-06-15	31.98	32.49	31.42	32.05	51540135
2022-06-16	31.50	32.00	30.86	31.85	61363408
2022-06-17	32.03	32.58	31.64	31.92	80470252
2022-06-21	32.89	33.29	32.62	32.85	53537219
2022-06-22	32.39	32.94	32.32	32.60	38335789
2022-06-23	32.38	32.41	31.26	32.08	44091460
2022-06-24	31.25	32.77	31.23	32.31	79504692
2022-06-27	32.42	32.60	31.91	32.35	47900293
2022-06-28	32.83	33.50	32.19	32.26	49915905
2022-06-29	32.23	32.44	31.66	31.86	35149746
2022-06-30	31.17	31.55	30.64	31.13	46312262
2022-07-01	30.98	31.67	30.63	31.56	40236080
2022-07-05	30.80	31.24	30.45	31.24	47442656
2022-07-06	31.01	31.25	30.64	30.98	35933728
2022-07-07	31.50	32.01	31.47	31.86	40137866
2022-07-08	32.01	32.25	31.56	31.79	31153758
2022-07-11	31.55	31.79	31.29	31.46	29342283
2022-07-12	31.02	32.03	30.98	31.36	39527035
2022-07-13	31.07	31.15	30.40	30.84	44153699
2022-07-14	30.09	30.22	29.67	30.13	51707785
2022-07-15	30.65	32.63	30.61	32.25	77801694
2022-07-18	33.08	33.38	32.11	32.26	56382923
2022-07-19	32.90	33.62	32.68	33.35	46874861
2022-07-20	33.18	33.45	32.95	33.36	35514908
2022-07-21	33.09	33.67	32.95	33.65	31243966
2022-07-22	33.60	33.94	33.09	33.43	27115352
2022-07-25	33.78	33.98	33.44	33.73	30380960
2022-07-26	33.41	33.78	32.96	33.05	30645743
2022-07-27	33.24	33.77	32.95	33.59	30344780
2022-07-28	33.50	33.75	32.90	33.32	40176465
2022-07-29	33.47	33.94	33.35	33.81	48152531
2022-08-01	33.62	33.89	33.22	33.71	32336671
2022-08-02	33.60	33.72	33.00	33.04	37884135
2022-08-03	33.42	33.75	33.17	33.64	30065776
2022-08-04	33.52	33.67	33.17	33.40	28404453
2022-08-05	33.28	34.33	33.24	33.96	35874544
2022-08-08	34.17	34.29	33.45	33.49	33474410
2022-08-09	33.65	33.96	33.41	33.92	40196923
2022-08-10	34.50	35.43	34.45	35.07	61415796
2022-08-11	35.77	36.06	35.65	35.91	50420767
2022-08-12	36.16	36.31	35.69	36.30	31821682
2022-08-15	35.84	36.30	35.67	36.25	24907959
2022-08-16	36.19	36.94	36.10	36.64	31870170
2022-08-17	36.20	36.59	36.08	36.41	27125579
2022-08-18	36.25	36.40	36.00	36.28	23138277
2022-08-19	35.96	36.03	35.31	35.48	36485444
2022-08-22	34.75	34.82	34.45	34.72	31210313
2022-08-23	34.67	34.97	34.36	34.41	26587950
2022-08-24	34.25	34.80	34.05	34.52	31389358
2022-08-25	34.60	35.28	34.45	35.14	40576733
2022-08-26	35.44	35.48	34.02	34.03	36152571
2022-08-29	33.86	34.15	33.61	33.90	34931028
2022-08-30	34.18	34.28	33.54	34.09	48194904
2022-08-31	34.14	34.37	33.60	33.39	44917577
2022-09-01	33.34	33.49	32.66	33.47	32848894
2022-09-02	33.93	34.48	33.27	33.43	44000794
2022-09-06	33.64	33.73	32.61	33.06	40762410
2022-09-07	32.81	33.67	32.63	33.57	40742644
2022-09-08	33.46	34.73	33.27	34.65	44361831
2022-09-09	34.98	35.25	34.84	34.94	37308711
2022-09-12	35.20	35.63	35.03	35.27	30533965
2022-09-13	34.58	34.72	33.81	34.00	40959631
2022-09-14	34.20	34.42	33.54	33.87	32004428
2022-09-15	33.79	34.90	33.70	34.51	44863253
2022-09-16	34.19	34.23	33.66	34.12	54281841
2022-09-19	33.72	34.87	33.63	34.69	29781993
2022-09-20	34.50	34.78	33.88	34.17	33591050
2022-09-21	34.31	34.40	33.12	33.15	51667806
2022-09-22	33.31	33.42	32.39	32.50	47527455
2022-09-23	31.93	32.09	31.21	31.73	55316073
2022-09-26	31.32	31.82	30.68	31.03	40360232
2022-09-27	31.27	31.37	30.30	30.57	43396576
2022-09-28	30.53	31.31	30.39	31.07	38372850
2022-09-29	30.69	30.90	30.21	30.66	35220878
2022-09-30	30.76	31.19	30.17	30.20	42294080
2022-10-03	30.59	31.28	30.20	31.09	34591712
2022-10-04	31.72	32.52	31.66	32.38	39758744
2022-10-05	31.54	32.03	31.45	31.92	35791137
2022-10-06	31.60	31.88	31.36	31.46	40891904
2022-10-07	31.17	31.24	30.53	30.75	52304648
2022-10-10	30.90	31.05	30.35	30.66	37669106
2022-10-11	30.37	30.47	29.57	29.77	58123991
2022-10-12	29.64	30.31	29.48	29.86	36137903
2022-10-13	29.41	31.77	29.31	31.69	67671021
2022-10-14	31.81	32.63	31.57	31.70	58172786
2022-10-17	33.36	33.87	32.87	33.62	88896788
2022-10-18	34.98	35.36	34.28	34.88	81937931
2022-10-19	34.58	34.83	33.77	33.92	43139852
2022-10-20	33.98	34.63	33.59	33.70	39549112
2022-10-21	33.56	35.04	33.56	34.95	54870269
2022-10-24	35.11	35.26	34.71	35.07	33765556
2022-10-25	34.74	35.58	34.53	35.39	37132262
2022-10-26	35.42	36.09	35.35	35.70	41113536
2022-10-27	36.15	36.37	35.77	35.87	35261850
2022-10-28	36.04	36.30	35.64	36.18	31659107
2022-10-31	36.00	36.33	35.81	36.04	32565539
2022-11-01	36.44	36.76	36.11	36.20	29913153
2022-11-02	36.07	37.28	35.95	36.09	57380608
2022-11-03	35.70	36.14	35.41	35.89	30046473
2022-11-04	36.50	37.00	36.22	36.79	39369359
2022-11-07	37.01	37.34	36.73	37.01	37533674
2022-11-08	37.09	37.43	36.75	37.11	32664337
2022-11-09	36.88	36.96	36.39	36.52	30164384
2022-11-10	37.30	38.22	37.14	38.13	45702792
2022-11-11	38.19	38.60	37.97	38.41	35688704
2022-11-14	38.09	38.26	37.75	37.76	35541395
2022-11-15	38.19	38.30	37.30	37.70	46082834
2022-11-16	37.61	37.74	37.20	37.36	23813033
2022-11-17	36.88	37.20	36.56	37.17	23693419
2022-11-18	37.79	37.85	36.92	37.19	32041751
2022-11-21	37.09	37.52	37.06	37.31	27935743
2022-11-22	37.59	37.80	37.43	37.49	23499319
2022-11-23	37.49	37.66	37.37	37.61	18934684
2022-11-25	37.72	37.87	37.56	37.70	16118501
2022-11-28	37.40	37.66	36.83	36.86	35446544
2022-11-29	36.98	37.15	36.72	37.00	27048797
2022-11-30	36.90	37.85	36.20	37.63	51747855
2022-12-01	37.50	37.69	36.40	36.55	46213201
2022-12-02	36.06	36.29	35.81	36.08	42295326
2022-12-05	35.81	35.89	34.14	34.47	71386649
2022-12-06	34.57	34.68	32.41	33.00	84085689
2022-12-07	32.59	32.92	32.35	32.74	49234137
2022-12-08	32.97	32.99	32.18	32.44	45491146
2022-12-09	32.11	32.60	32.08	32.38	36985545
2022-12-12	32.31	32.78	32.06	32.73	41060489
2022-12-13	33.55	33.67	32.57	32.75	54804802
2022-12-14	32.80	33.00	32.16	32.28	48819481
2022-12-15	31.75	31.99	31.49	31.77	49027584
2022-12-16	31.62	31.93	31.35	31.70	61795197
2022-12-19	31.76	32.23	31.73	32.06	38374105
2022-12-20	32.40	32.58	32.14	32.19	35561072
2022-12-21	32.52	32.87	32.41	32.68	32543963
2022-12-22	32.52	32.58	31.87	32.39	30234425
2022-12-23	32.40	32.58	32.19	32.47	21378584
2022-12-27	32.50	32.67	32.28	32.53	22776092
2022-12-28	32.57	32.97	32.54	32.77	30541004
2022-12-29	32.89	33.16	32.75	33.14	22252908
2022-12-30	33.10	33.30	32.86	33.12	28198915
2023-01-03	33.23	34.09	33.21	33.51	35221501
2023-01-04	33.90	34.82	33.83	34.14	41998548
2023-01-05	33.92	34.14	33.58	34.07	34177048
2023-01-06	34.09	34.58	33.54	34.41	34068731
2023-01-09	34.75	34.76	33.71	33.89	43818820
2023-01-10	33.74	34.27	33.64	34.12	35096022
2023-01-11	34.12	34.44	34.00	34.38	36783730
2023-01-12	34.60	34.87	34.36	34.47	44230396
2023-01-13	34.20	35.39	33.09	35.23	89667817
2023-01-17	34.69	34.83	34.15	34.52	56458394
2023-01-18	34.33	34.34	33.51	33.72	54517763
2023-01-19	33.29	33.55	32.89	33.23	42707120
2023-01-20	33.30	33.89	33.09	33.85	45004365
2023-01-23	33.81	34.51	33.75	34.32	33683307
2023-01-24	34.22	34.79	33.95	34.57	26716730
2023-01-25	34.30	34.96	34.25	34.87	28859718
2023-01-26	35.05	35.35	34.79	35.34	30035463
2023-01-27	35.44	35.78	35.27	35.45	29964907
2023-01-30	35.21	35.56	35.18	35.30	27353495
2023-01-31	35.17	35.48	35.00	35.48	38917437
2023-02-01	35.20	36.26	35.11	35.92	44438726
2023-02-02	36.10	36.38	35.44	36.13	33729056
2023-02-03	36.02	36.76	35.90	36.43	37411682
2023-02-06	36.25	36.44	35.98	36.37	29463202
2023-02-07	36.17	37.00	36.13	36.77	44100247
2023-02-08	36.41	36.84	36.34	36.50	28032757
2023-02-09	36.27	36.35	35.56	35.72	35257061
2023-02-10	35.55	35.59	35.03	35.58	32898903
2023-02-13	35.48	35.78	35.39	35.65	29163863
2023-02-14	35.63	35.99	35.46	35.62	33625202
2023-02-15	35.32	35.61	35.16	35.56	23516510
2023-02-16	35.42	35.66	35.22	35.28	22681070
2023-02-17	35.08	35.39	34.75	35.35	28562699
2023-02-21	34.91	35.05	34.27	34.52	37068852
2023-02-22	34.36	34.55	34.07	34.29	38550421
2023-02-23	34.40	34.60	33.86	34.26	28487971
2023-02-24	33.86	34.29	33.84	34.21	27046643
2023-02-27	34.45	34.69	34.17	34.21	30137549
2023-02-28	34.35	34.49	34.18	34.30	32620619
2023-03-01	34.15	34.49	33.98	33.92	29281552
2023-03-02	33.66	33.70	33.00	33.49	44623368
2023-03-03	33.65	34.29	33.65	34.16	39109090
2023-03-06	34.24	34.56	33.99	34.09	36646675
2023-03-07	33.85	33.90	32.80	33.00	52855294
2023-03-08	32.66	32.97	32.44	32.56	40045598
2023-03-09	32.29	32.39	30.31	30.54	112457859
2023-03-10	30.32	31.04	28.92	30.27	165330890
2023-03-13	28.92	29.72	27.87	28.51	218403270
2023-03-14	29.99	30.09	28.47	28.76	154255810
2023-03-15	27.88	28.56	27.68	28.49	131104413
2023-03-16	28.38	29.47	28.11	28.97	108449495
2023-03-17	28.66	28.66	27.62	27.82	130665529
2023-03-20	28.24	28.43	27.65	27.75	81441225
2023-03-21	28.63	28.98	28.51	28.59	84854840
2023-03-22	28.71	28.74	27.64	27.64	76925884
2023-03-23	28.00	28.09	26.79	26.97	105335937
2023-03-24	26.60	27.29	26.32	27.14	96978311
2023-03-27	27.93	28.65	27.91	28.49	102469809
2023-03-28	28.38	28.65	27.98	28.12	63416517
2023-03-29	28.49	28.77	28.24	28.67	62666372
2023-03-30	28.92	29.06	28.11	28.30	67427125
2023-03-31	28.62	28.68	28.26	28.60	56482080
2023-04-03	28.64	28.98	28.33	28.59	51996802
2023-04-04	28.55	28.65	27.66	27.98	56233295
2023-04-05	27.66	27.91	27.46	27.64	47799353
2023-04-06	27.72	28.01	27.62	27.84	41216577
2023-04-10	27.67	28.10	27.65	27.94	40572740
2023-04-11	28.02	28.75	27.96	28.71	58761187
2023-04-12	28.68	29.01	28.37	28.48	44313339
2023-04-13	28.56	28.64	28.24	28.56	52261420
2023-04-14	29.30	29.87	29.25	29.52	81110834
2023-04-17	29.77	30.41	29.40	30.37	83704412
2023-04-18	30.80	30.93	29.80	30.56	114498760
2023-04-19	30.13	30.20	29.79	30.06	65594193
2023-04-20	29.84	30.23	29.77	29.90	43193780
2023-04-21	29.75	29.98	29.41	29.87	44759015
2023-04-24	29.79	29.90	29.59	29.76	28020283
2023-04-25	29.45	29.53	28.82	28.84	49718810
2023-04-26	28.76	28.94	28.30	28.44	45848397
2023-04-27	28.52	29.08	28.52	28.89	33060075
2023-04-28	28.53	29.43	28.51	29.28	45592453
2023-05-01	29.50	29.54	29.00	29.04	34076802
2023-05-02	28.85	28.86	27.71	28.16	70797721
2023-05-03	28.16	28.50	27.81	27.86	51139533
2023-05-04	27.58	27.81	26.83	26.99	82173808
2023-05-05	27.62	27.89	27.47	27.71	50087053
2023-05-08	28.08	28.15	27.66	27.69	34245451
2023-05-09	27.42	27.83	27.24	27.66	32188824
2023-05-10	27.96	28.00	27.02	27.32	44446442
2023-05-11	27.01	27.49	26.88	27.39	34897272
2023-05-12	27.52	27.55	26.88	27.09	38142001
2023-05-15	27.10	27.82	27.03	27.65	38722801
2023-05-16	27.78	27.90	27.33	27.36	33347548
2023-05-17	27.74	28.67	27.73	28.57	61750414
2023-05-18	28.44	28.50	28.00	28.47	51146054
2023-05-19	28.46	28.67	28.03	28.11	50062477
2023-05-22	28.30	28.45	28.01	28.34	36473656
2023-05-23	28.32	29.08	28.30	28.58	51400415
2023-05-24	28.33	28.51	28.00	28.10	50606887
2023-05-25	27.99	28.24	27.88	28.17	40517781
2023-05-26	28.20	28.40	27.79	28.31	57879079
2023-05-30	28.32	28.49	27.95	28.26	41819575
2023-05-31	28.10	28.16	27.48	27.57	61905184
2023-06-01	27.76	27.98	27.34	27.78	57426132
2023-06-02	28.16	28.95	28.12	28.71	66578060
2023-06-05	28.82	28.71	28.30	28.71	34757752
2023-06-06	28.46	29.43	28.45	29.23	46297873
2023-06-07	29.30	29.65	29.01	29.48	44502592
2023-06-08	29.28	29.38	28.99	29.23	41483100
2023-06-09	29.20	29.40	29.08	29.27	32692011
2023-06-12	29.30	29.56	28.91	29.13	41062818
2023-06-13	29.13	29.80	29.03	29.40	42718764
2023-06-14	29.57	29.73	28.99	29.12	38322767
2023-06-15	28.90	29.47	28.69	29.37	42044889
2023-06-16	29.53	29.68	29.16	29.19	53050203
2023-06-20	29.01	29.04	28.58	28.87	39040906
2023-06-21	28.78	29.00	28.54	28.57	39553443
2023-06-22	28.50	28.53	27.90	27.96	50742895
2023-06-23	27.74	27.89	27.59	27.75	55181057
2023-06-26	27.80	28.28	27.79	28.09	47519250
2023-06-27	28.10	28.40	27.95	28.24	39081782
2023-06-28	28.25	28.27	27.90	28.07	37803818
2023-06-29	28.50	29.00	28.40	28.66	68376444
2023-06-30	28.94	29.11	28.67	28.69	50478950
2023-07-03	28.70	29.35	28.65	29.20	30995831
2023-07-05	29.14	29.42	28.95	29.08	37491978
2023-07-06	28.80	28.82	28.10	28.28	52162501
2023-07-07	28.30	28.82	28.29	28.53	34287956
2023-07-10	28.59	28.85	28.47	28.66	36086003
2023-07-11	28.66	29.08	28.42	29.02	40978715
2023-07-12	29.51	29.89	29.27	29.36	41855487
2023-07-13	29.52	29.87	29.41	29.67	39588951
2023-07-14	30.00	30.10	29.05	29.11	58720333
2023-07-17	29.15	29.56	29.12	29.40	49477157
2023-07-18	30.00	30.86	29.92	30.70	98253845
2023-07-19	30.89	31.70	30.69	31.53	70619789
2023-07-20	31.33	31.80	31.26	31.69	42128768
2023-07-21	31.87	32.11	31.42	31.98	70872359
2023-07-24	32.00	32.85	31.98	32.65	64548640
2023-07-25	32.76	32.79	32.07	32.15	51208837
2023-07-26	32.24	32.54	32.15	32.41	41814601
2023-07-27	32.43	32.74	31.82	31.95	45529457
2023-07-28	32.15	32.16	31.71	31.90	33296547
2023-07-31	31.90	32.25	31.78	32.00	29093388
2023-08-01	31.84	31.94	31.42	31.62	32735030
2023-08-02	31.16	31.28	30.78	31.19	38855118
2023-08-03	30.94	31.55	30.88	31.41	27952590
2023-08-04	31.36	31.67	31.17	31.30	30768124
2023-08-07	31.41	31.90	31.41	31.88	31745211
2023-08-08	31.30	31.31	30.48	31.27	45951795
2023-08-09	31.22	31.28	30.83	30.86	30732077
2023-08-10	31.01	31.32	30.80	30.94	26062601
2023-08-11	30.80	31.40	30.75	31.29	35720658
2023-08-14	31.05	31.11	30.75	30.93	32563693
2023-08-15	30.50	30.55	29.84	29.94	43406068
2023-08-16	29.75	29.84	29.21	29.29	47220396
2023-08-17	29.44	29.54	29.11	29.28	37202231
2023-08-18	29.04	29.35	28.98	29.11	31430361
2023-08-21	29.22	29.30	28.80	29.15	34958958
2023-08-22	29.13	29.24	28.42	28.44	37586413
2023-08-23	28.45	28.51	28.18	28.45	44686637
2023-08-24	28.40	28.79	28.37	28.62	31934783
2023-08-25	28.64	28.79	28.30	28.50	34253196
2023-08-28	28.69	29.00	28.57	28.76	33075190
2023-08-29	28.89	29.26	28.72	29.17	30428198
2023-08-30	29.22	29.27	28.93	28.80	33366353
2023-08-31	28.93	28.97	28.53	28.67	37242989
2023-09-01	28.76	29.13	28.76	28.98	35228576
2023-09-05	28.94	29.12	28.50	28.65	46543637
2023-09-06	28.40	28.56	28.12	28.39	45022587
2023-09-07	28.41	28.55	28.06	28.13	35023567
2023-09-08	28.12	28.38	27.96	28.36	36534554
2023-09-11	28.51	28.76	28.40	28.48	34168305
2023-09-12	28.46	29.14	28.40	28.97	42283962
2023-09-13	29.12	29.19	28.70	28.88	37215740
2023-09-14	29.17	29.44	29.10	29.20	44634811
2023-09-15	28.95	29.09	28.75	28.84	61661118
2023-09-18	28.80	28.80	28.49	28.76	25752313
2023-09-19	28.76	28.94	28.51	28.65	34888054
2023-09-20	28.81	28.97	28.53	28.55	26641101
2023-09-21	28.36	28.59	28.02	28.05	39906011
2023-09-22	28.07	28.19	27.60	27.64	41284443
2023-09-25	27.50	27.62	27.35	27.60	32749158
2023-09-26	27.34	27.50	27.01	27.17	42237433
2023-09-27	27.23	27.61	27.07	27.27	38296345
2023-09-28	27.17	27.64	27.17	27.56	36734311
2023-09-29	27.89	27.99	27.27	27.38	40645852
2023-10-02	27.27	27.36	26.58	26.70	50388610
2023-10-03	26.49	26.52	25.82	25.91	62144482
2023-10-04	25.88	26.01	25.58	25.94	55696415
2023-10-05	25.78	26.09	25.56	26.06	49044081
2023-10-06	25.77	26.23	25.47	26.07	58177262
2023-10-09	25.76	26.36	25.72	26.31	39953748
2023-10-10	26.61	27.30	26.57	27.01	51960103
2023-10-11	27.17	27.44	26.90	27.02	38508202
2023-10-12	26.97	27.08	26.61	26.90	44249794
2023-10-13	27.43	27.72	26.52	26.76	55118405
2023-10-16	27.16	27.18	26.77	26.99	56817509
2023-10-17	27.05	27.87	26.72	27.62	95344213
2023-10-18	27.54	28.04	27.21	27.31	68371128
2023-10-19	27.25	27.78	26.88	26.96	58610976
2023-10-20	26.80	26.94	26.24	26.31	62058406
2023-10-23	26.13	26.21	25.52	25.57	59857215
2023-10-24	25.74	25.87	25.40	25.47	55975712
2023-10-25	25.38	25.65	25.18	25.55	45522414
2023-10-26	25.49	26.36	25.44	26.12	60921022
2023-10-27	26.07	26.07	24.96	25.17	64709332
2023-10-30	25.32	25.78	25.28	25.69	41891934
2023-10-31	25.74	26.38	25.72	26.34	50106665
2023-11-01	26.44	26.62	26.15	26.40	44046276
2023-11-02	26.71	27.66	26.59	27.62	63278272
2023-11-03	28.16	28.93	28.13	28.42	62613627
2023-11-06	28.56	28.77	28.02	28.33	45547977
2023-11-07	28.05	28.26	27.95	28.16	33081860
2023-11-08	28.16	28.20	27.67	27.89	31895999
2023-11-09	28.07	28.08	27.40	27.53	32267867
2023-11-10	27.76	27.77	27.34	27.68	32870678
2023-11-13	27.54	27.85	27.42	27.70	28521771
2023-11-14	28.50	29.41	28.47	29.22	66676271
2023-11-15	29.20	29.73	29.20	29.62	46968929
2023-11-16	29.43	29.70	29.22	29.54	36952821
2023-11-17	29.71	30.00	29.55	29.98	38524430
2023-11-20	29.98	30.25	29.75	30.01	47050278
2023-11-21	29.99	29.99	29.55	29.66	41611853
2023-11-22	29.74	29.79	29.52	29.63	41427991
2023-11-24	29.48	29.89	29.48	29.73	15815605
2023-11-27	29.60	29.69	29.51	29.56	42039467
2023-11-28	29.53	29.65	29.32	29.53	29705783
2023-11-29	29.88	30.61	29.81	30.07	57954857
2023-11-30	30.21	30.55	30.04	30.49	52547732
2023-12-01	30.40	31.05	30.35	30.96	46133342
2023-12-04	30.53	31.00	30.52	30.82	37811345
2023-12-05	30.68	30.79	30.33	30.58	45723114
2023-12-06	30.78	31.52	30.44	30.53	49803140
2023-12-07	30.59	30.93	30.54	30.66	32699643
2023-12-08	30.67	31.14	30.61	30.96	34794305
2023-12-11	30.92	31.08	30.71	30.85	32253970
2023-12-12	30.77	30.86	30.45	30.74	34566689
2023-12-13	30.75	32.13	30.63	32.04	60311081
2023-12-14	32.62	34.07	32.57	33.94	107190007
2023-12-15	33.82	34.02	33.29	33.60	83771808
2023-12-18	33.71	33.79	33.41	33.43	40694709
2023-12-19	33.03	33.67	32.80	33.51	44534845
2023-12-20	33.38	33.71	32.95	32.98	44711427
2023-12-21	33.24	33.45	32.89	33.20	32325654
2023-12-22	33.21	33.67	33.20	33.43	37265860
2023-12-26	33.45	33.96	33.37	33.86	24845437
2023-12-27	33.80	33.95	33.66	33.84	24498581
2023-12-28	33.82	33.97	33.77	33.88	21799559
2023-12-29	33.94	34.00	33.55	33.67	28060739
2024-01-02	33.39	34.07	33.27	33.90	36668634
2024-01-03	33.65	33.77	33.24	33.53	45988748
2024-01-04	33.57	34.31	33.54	33.80	39834607
2024-01-05	33.80	34.69	33.71	34.43	49242362
2024-01-08	34.30	34.30	33.64	34.16	40253887
2024-01-09	33.82	33.84	33.51	33.63	39268843
2024-01-10	33.50	33.63	33.24	33.60	34904016
2024-01-11	33.36	33.50	32.78	33.15	48790555
2024-01-12	32.25	33.19	31.96	32.80	74344294
2024-01-16	32.41	32.51	31.82	32.12	58420786
2024-01-17	31.72	31.99	31.27	31.80	48811264
2024-01-18	31.75	31.77	31.40	31.73	35484422
2024-01-19	31.80	32.23	31.57	32.22	49493617
2024-01-22	32.36	32.99	32.32	32.55	43903361
2024-01-23	32.54	32.82	32.39	32.77	30003405
2024-01-24	33.03	33.34	32.91	32.98	36403863
2024-01-25	33.21	33.45	32.83	33.39	46203967
2024-01-26	33.40	33.68	33.32	33.43	30839827
2024-01-29	33.40	33.65	33.24	33.61	30269262
2024-01-30	33.90	34.89	33.84	34.79	60315745
2024-01-31	34.57	35.10	34.00	34.01	54715969
2024-02-01	33.93	34.25	32.93	33.55	57084761
2024-02-02	33.37	33.71	33.17	33.47	40416033
2024-02-05	33.11	33.29	32.86	32.99	43573022
2024-02-06	32.92	33.36	32.88	33.04	27194182
2024-02-07	33.06	33.26	32.63	33.18	29660099
2024-02-08	33.05	33.28	32.80	33.12	36852163
2024-02-09	33.10	33.25	32.84	33.07	36175985
2024-02-12	33.00	33.97	32.98	33.62	34160430
2024-02-13	33.12	33.31	32.35	32.75	43801475
2024-02-14	32.98	33.18	32.87	33.13	27833900
2024-02-15	33.32	34.24	33.32	34.07	41683111
2024-02-16	33.92	34.15	32.49	34.09	33290656
2024-02-20	33.78	34.09	33.77	33.96	30372877
2024-02-21	33.36	33.74	33.18	33.70	37878888
2024-02-22	33.37	34.07	33.37	33.61	42756850
2024-02-23	33.73	34.05	33.49	33.92	30586039
2024-02-26	33.79	34.22	33.53	33.61	31129153
2024-02-27	33.73	34.43	33.71	34.28	40536282
2024-02-28	34.22	34.60	34.11	34.07	39548560
2024-02-29	34.33	34.65	34.15	34.52	43863401
2024-03-01	34.53	34.65	34.04	34.35	38432319
2024-03-04	34.29	35.42	34.25	35.15	49136382
2024-03-05	34.93	35.72	34.87	35.39	47591604
2024-03-06	35.65	35.79	35.07	35.42	49149715
2024-03-07	35.60	35.90	35.25	35.63	35900672
2024-03-08	35.87	36.13	35.50	35.60	42769944
2024-03-11	35.39	35.93	35.27	35.89	34131533
2024-03-12	35.90	36.15	35.78	35.96	29260371
2024-03-13	35.96	36.45	35.96	36.08	38289551
2024-03-14	35.92	36.22	35.48	35.69	40178054
2024-03-15	35.28	36.01	35.24	35.41	69646394
2024-03-18	35.66	36.09	35.39	36.01	50617856
2024-03-19	35.89	36.39	35.85	36.03	46113767
2024-03-20	35.84	36.88	35.73	36.75	40518959
2024-03-21	36.93	37.60	36.88	37.51	43219490
2024-03-22	37.41	37.61	37.00	37.05	29001054
2024-03-25	37.10	37.28	36.84	36.86	30480245
2024-03-26	37.00	37.24	36.80	37.09	33673447
2024-03-27	37.25	37.85	37.24	37.81	36350234
2024-03-28	37.72	38.00	37.42	37.92	42262527
2024-04-01	37.94	38.35	37.44	37.52	33908007
2024-04-02	37.19	37.58	37.16	37.30	34806824
2024-04-03	37.40	38.02	37.27	37.44	33338470
2024-04-04	37.70	37.96	36.87	36.92	42888184
2024-04-05	36.81	37.34	36.73	37.11	30823542
2024-04-08	37.20	37.58	37.13	37.50	29470287
2024-04-09	37.51	37.77	37.20	37.73	30977654
2024-04-10	37.18	37.23	36.55	36.65	37610659
2024-04-11	36.75	36.75	36.05	36.35	38604029
2024-04-12	35.81	36.09	35.53	35.79	47126090
2024-04-15	36.33	36.76	35.76	35.95	44391988
2024-04-16	36.10	36.17	34.15	34.68	95566094
2024-04-17	34.89	35.75	34.75	35.23	65951375
2024-04-18	35.54	35.99	35.18	35.77	44506200
2024-04-19	36.10	37.12	36.06	36.97	56273683
2024-04-22	37.00	37.91	36.87	37.73	43867084
2024-04-23	37.94	38.42	37.83	38.37	39180332
2024-04-24	38.02	38.50	38.00	38.32	28670551
2024-04-25	37.93	38.27	37.38	37.91	41115959
2024-04-26	37.93	38.31	37.78	37.83	28668680
2024-04-29	37.84	38.06	37.45	37.55	26563913
2024-04-30	37.35	37.67	36.98	37.01	30283845
2024-05-01	37.21	37.51	36.77	36.95	32277502
2024-05-02	37.37	37.49	36.65	36.88	34860256
2024-05-03	37.25	37.53	37.08	37.25	34082662
2024-05-06	37.66	37.79	37.36	37.69	28422334
2024-05-07	37.70	38.15	37.70	37.84	29119475
2024-05-08	37.70	37.82	37.52	37.71	32803303
2024-05-09	37.53	38.42	37.46	38.28	26855355
2024-05-10	38.48	38.78	38.33	38.45	27359138
2024-05-13	38.62	38.78	38.18	38.21	24060648
2024-05-14	38.40	38.79	38.37	38.49	27594832
2024-05-15	38.80	39.24	38.78	38.91	34084387
2024-05-16	38.92	39.36	38.71	39.22	32554172
2024-05-17	39.45	39.49	39.16	39.29	25537347
2024-05-20	39.26	39.47	38.79	38.82	28369830
2024-05-21	38.77	39.75	38.77	39.65	31799161
2024-05-22	39.41	39.81	39.34	39.76	42837576
2024-05-23	39.77	39.84	38.94	39.17	39033934
2024-05-24	39.16	39.78	39.07	39.70	22166306
2024-05-28	39.65	39.74	39.11	39.32	31217890
2024-05-29	38.84	38.90	38.56	38.72	26677534
2024-05-30	38.73	39.12	37.59	38.63	51008626
2024-05-31	38.70	40.08	38.66	39.99	58188352
2024-06-03	40.04	40.19	39.36	39.88	31898567
2024-06-04	39.62	40.14	39.42	39.68	26974159
2024-06-05	39.82	39.99	39.52	39.96	34140346
2024-06-06	39.91	40.00	39.42	39.46	38676404
2024-06-07	39.28	39.96	39.28	39.78	25928688
2024-06-10	39.58	39.84	39.21	39.67	37182712
2024-06-11	39.33	39.35	38.46	38.86	44629048
2024-06-12	39.80	39.88	39.11	39.41	38964693
2024-06-13	39.29	39.35	38.93	39.26	40018719
2024-06-14	39.10	39.48	38.91	39.24	32347866
2024-06-17	39.09	39.53	38.98	39.51	26135368
2024-06-18	39.56	40.02	39.46	39.99	30804467
2024-06-20	39.78	40.31	39.75	39.99	29383287
2024-06-21	39.86	39.91	39.37	39.49	72251511
2024-06-24	39.77	40.34	39.65	40.02	31064888
2024-06-25	39.78	40.07	39.36	39.38	30928600
2024-06-26	39.17	39.35	38.47	39.00	44310220
2024-06-27	38.70	39.35	38.34	39.25	29464194
2024-06-28	39.74	40.06	39.32	39.77	52028200
2024-07-01	39.91	40.34	39.68	40.01	26770473
2024-07-02	40.00	40.96	39.96	40.93	35626092
2024-07-03	41.02	41.20	40.75	40.90	17100666
2024-07-05	40.93	40.96	40.29	40.41	23488968
2024-07-08	40.60	41.04	40.43	40.62	26728504
2024-07-09	40.76	41.83	40.60	41.42	34721692
2024-07-10	41.28	41.76	41.07	41.74	25333392
2024-07-11	41.77	41.90	41.39	41.81	33824582
2024-07-12	41.49	41.92	41.09	41.59	31856592
2024-07-15	41.85	42.23	41.70	41.89	36648097
2024-07-16	42.52	44.40	42.22	44.13	75953347
2024-07-17	43.65	44.44	43.65	43.98	65713648
2024-07-18	43.62	44.24	42.93	43.01	48549222
2024-07-19	42.86	43.56	42.69	42.90	43902967
2024-07-22	42.64	42.87	41.96	42.30	42838322
2024-07-23	42.22	42.78	42.15	42.41	36705129
2024-07-24	42.28	42.75	42.07	42.19	36567178
2024-07-25	42.02	42.30	41.66	41.68	41593856
2024-07-26	41.58	41.96	41.41	41.67	52049329
2024-07-29	41.78	41.88	40.98	41.09	37133078
2024-07-30	41.05	41.89	40.81	41.28	44163172
2024-07-31	41.23	41.38	40.22	40.31	50851579
2024-08-01	40.44	40.45	38.98	39.50	60107845
2024-08-02	38.00	38.53	37.18	37.58	76727990
2024-08-05	35.65	36.96	35.14	36.65	76075189
2024-08-06	36.65	37.31	36.54	36.92	40614118
2024-08-07	38.10	38.59	37.27	37.30	44952353
2024-08-08	37.82	38.42	37.66	38.21	36557830
2024-08-09	38.16	38.45	37.91	38.28	26411232
2024-08-12	38.50	38.73	38.01	38.17	33040638
2024-08-13	38.37	38.48	38.12	38.46	21553473
2024-08-14	38.52	38.92	38.43	38.81	25658857
2024-08-15	39.43	39.68	38.97	39.03	37379822
2024-08-16	39.00	39.42	38.99	39.34	26886616
2024-08-19	39.48	39.75	39.45	39.67	27268922
2024-08-20	39.12	39.24	38.34	38.69	44440757
2024-08-21	38.87	39.00	38.39	38.75	33751073
2024-08-22	38.78	39.29	38.57	39.24	35421638
2024-08-23	39.27	40.17	39.27	39.77	45616647
2024-08-26	40.00	40.20	39.66	39.92	44659531
2024-08-27	40.00	40.13	39.61	39.67	32323906
2024-08-28	39.34	40.27	39.33	39.95	40700528
2024-08-29	40.05	40.34	39.53	40.17	34810840
2024-08-30	40.17	40.86	40.13	40.75	49098180
2024-09-03	40.58	40.90	40.23	40.70	48489317
2024-09-04	40.66	40.95	40.28	40.50	39629637
2024-09-05	40.80	40.94	40.01	39.88	34214544
2024-09-06	39.77	39.88	38.56	38.76	47007588
2024-09-09	39.25	39.71	39.10	39.47	37610209
2024-09-10	39.84	39.84	38.33	39.28	53983875
2024-09-11	38.99	39.03	38.01	39.00	41190035
2024-09-12	39.05	39.33	38.54	38.78	39948814
2024-09-13	38.88	39.09	38.44	38.65	31887313
2024-09-16	38.81	39.21	38.79	39.10	26336364
2024-09-17	39.28	39.80	39.21	39.55	27769380
2024-09-18	39.62	40.12	39.42	39.62	42527830
2024-09-19	40.04	41.05	40.01	40.87	57977753
2024-09-20	40.62	40.73	40.24	40.27	70725043
2024-09-23	40.21	40.44	39.75	39.87	31714848
2024-09-24	39.85	39.98	39.25	39.45	32534876
2024-09-25	39.25	39.41	38.94	39.25	28866008
2024-09-26	39.39	39.72	39.11	39.52	39601424
2024-09-27	39.65	39.90	39.35	39.40	27861084
2024-09-30	39.23	39.79	39.02	39.68	35058346
2024-10-01	39.51	39.56	38.94	39.22	26291185
2024-10-02	39.25	39.54	39.05	39.23	23302745
2024-10-03	38.98	39.27	38.73	39.25	26030228
2024-10-04	39.93	40.25	39.62	40.11	34255929
2024-10-07	40.21	40.44	39.71	39.96	27177530
2024-10-08	40.05	40.15	39.81	39.93	26023649
2024-10-09	39.87	40.39	39.72	40.19	27420997
2024-10-10	40.01	40.13	39.77	39.97	26182261
2024-10-11	40.50	42.17	40.40	41.95	50660740
2024-10-14	41.96	42.18	41.72	41.91	28098947
2024-10-15	43.23	43.36	42.05	42.14	61489989
2024-10-16	42.21	43.10	42.15	42.80	42437818
2024-10-17	42.83	43.00	42.47	42.60	31708564
2024-10-18	42.43	42.65	42.11	42.32	30593526
2024-10-21	42.25	42.41	41.74	41.76	26589499
2024-10-22	41.65	42.41	41.57	42.30	37104409
2024-10-23	42.20	42.47	42.02	42.34	28569350
2024-10-24	42.32	42.66	41.97	42.65	28392010
2024-10-25	42.92	42.98	41.79	41.89	27466909
2024-10-28	42.07	42.75	42.01	42.62	24527603
2024-10-29	42.59	42.81	42.47	42.53	22313522
2024-10-30	41.71	42.90	41.64	42.31	38100539
2024-10-31	42.29	42.55	41.80	41.82	28138240
2024-11-01	42.15	42.43	41.75	41.76	31220003
2024-11-04	41.61	42.02	41.11	41.33	31110086
2024-11-05	41.51	42.01	41.38	41.88	30851406
2024-11-06	44.80	45.55	44.00	45.41	110086715
2024-11-07	45.04	45.23	44.51	44.77	48339732
2024-11-08	45.14	45.50	44.95	45.13	38331814
2024-11-11	45.60	46.52	45.58	46.08	43293527
2024-11-12	46.14	46.45	45.84	45.86	38155885
2024-11-13	46.20	46.48	45.83	45.87	36903859
2024-11-14	45.95	46.16	45.73	45.90	35733066
2024-11-15	45.62	46.84	45.62	46.75	40488863
2024-11-18	46.75	47.02	46.49	46.72	32371771
2024-11-19	45.99	46.62	45.95	46.41	28534097
2024-11-20	46.57	46.64	45.92	46.06	28021049
2024-11-21	46.39	47.05	46.30	46.46	45336463
2024-11-22	46.37	47.22	46.28	47.00	37996162
2024-11-25	47.26	47.74	47.16	47.50	42718557
2024-11-26	47.51	47.84	47.21	47.75	30301526
2024-11-27	47.82	47.98	47.65	47.77	23278393
2024-11-29	47.80	48.08	47.50	47.51	23262009
2024-12-02	47.74	47.82	46.85	47.04	35891499
2024-12-03	47.37	47.48	46.65	46.82	38123774
2024-12-04	46.69	46.78	46.13	46.37	24941282
2024-12-05	46.56	47.24	46.50	46.74	31572096
2024-12-06	47.06	47.06	46.40	46.75	28931688
2024-12-09	46.56	46.75	45.90	45.91	34660938
2024-12-10	45.91	46.29	45.59	45.75	35665762
2024-12-11	46.00	46.16	45.47	46.08	36790464
2024-12-12	46.14	46.47	45.92	46.08	24017311
2024-12-13	46.09	46.10	45.38	45.67	32902264
2024-12-16	45.59	45.68	45.16	45.47	27330402
2024-12-17	45.19	45.19	44.62	45.05	33054645
2024-12-18	45.14	45.43	43.35	43.50	41771890
2024-12-19	43.97	44.48	43.31	43.38	38583594
2024-12-20	43.20	44.40	43.10	44.17	74222240
2024-12-23	43.90	44.11	42.78	43.89	35374791
2024-12-24	43.93	44.42	43.93	44.38	12054354
2024-12-26	44.21	44.58	44.11	44.55	16079707
2024-12-27	44.24	44.78	44.06	44.34	17972488
2024-12-30	43.89	44.14	43.55	43.91	16109771
2024-12-31	44.04	44.23	43.71	43.95	16110352
2025-01-02	44.14	44.59	43.80	44.29	25610575
2025-01-03	44.75	44.85	44.15	44.81	23455711
2025-01-06	45.16	46.15	45.10	45.40	30518458
2025-01-07	46.28	46.65	45.65	46.08	41111204
2025-01-08	45.90	46.26	45.69	46.21	40246008
2025-01-10	46.00	46.05	44.74	45.11	40741349
2025-01-13	45.10	45.34	44.69	45.06	34353617
2025-01-14	45.60	45.92	45.23	45.78	36379011
2025-01-15	47.12	47.46	46.84	47.10	57154814
2025-01-16	47.00	47.51	45.82	46.64	56339293
2025-01-17	46.61	46.88	46.08	46.53	44486094
2025-01-21	46.62	47.15	46.54	46.66	52089087
2025-01-22	46.60	46.73	45.76	45.79	40296223
2025-01-23	46.05	46.89	46.05	46.39	35324065
2025-01-24	46.23	46.86	46.15	46.52	24655102
2025-01-27	46.55	47.14	46.38	47.09	44260048
2025-01-28	47.08	47.44	46.71	46.84	27156644
2025-01-29	46.75	47.39	46.64	46.75	23681527
2025-01-30	47.11	47.17	46.40	46.72	31199866
2025-01-31	46.70	46.83	46.16	46.30	30392921
2025-02-03	45.42	46.48	45.11	46.21	36497705
2025-02-04	46.35	47.13	46.27	46.71	32893992
2025-02-05	46.98	47.13	46.64	47.11	27696614
2025-02-06	47.44	47.98	47.17	47.74	39793386
2025-02-07	47.84	47.97	47.38	47.40	26504696
2025-02-10	47.48	47.56	46.40	46.67	26725206
2025-02-11	46.55	46.93	46.28	46.79	20314881
2025-02-12	46.57	46.58	45.94	46.21	29777070
2025-02-13	46.52	46.57	45.97	46.33	26815396
2025-02-14	46.48	47.09	46.48	46.96	25960495
2025-02-18	46.56	46.65	46.16	46.53	37824104
2025-02-19	45.88	46.06	45.42	46.01	38967823
2025-02-20	45.90	46.19	45.04	45.30	40001086
2025-02-21	45.25	45.51	44.54	44.81	43485874
2025-02-24	45.03	45.39	44.44	44.46	35512204
2025-02-25	44.53	44.84	43.35	43.94	38119007
2025-02-26	44.04	44.55	43.86	43.94	32251699
2025-02-27	44.09	44.78	43.94	44.12	28477725
2025-02-28	44.32	46.20	44.20	46.10	62621148
2025-03-03	46.21	46.96	45.22	45.56	46946021
2025-03-04	44.73	44.84	42.03	42.67	78278115
2025-03-05	42.65	42.73	41.71	42.29	52588903
2025-03-06	41.59	41.89	40.96	41.20	58103505
2025-03-07	41.31	41.73	40.61	41.40	50651434
2025-03-10	40.40	40.62	39.18	39.83	77498436
2025-03-11	39.70	40.66	39.27	39.61	50608382
2025-03-12	40.31	40.50	39.20	39.91	42290673
2025-03-13	39.97	40.19	39.33	39.67	37766080
2025-03-14	40.26	41.02	40.17	40.89	35979933
2025-03-17	40.92	41.77	40.59	41.44	37242797
2025-03-18	41.72	41.83	41.29	41.65	37644466
2025-03-19	41.72	42.70	41.30	42.21	42471117
2025-03-20	41.76	42.72	41.65	42.48	41018128
2025-03-21	42.16	42.66	41.89	42.47	65010969
2025-03-24	42.93	43.15	42.75	43.07	30646143
2025-03-25	43.35	43.53	43.04	43.28	25445348
2025-03-26	43.46	43.72	42.73	42.82	30064465
2025-03-27	42.82	43.09	42.52	42.56	25619235
2025-03-28	42.44	42.62	40.99	41.25	34252982
2025-03-31	40.78	41.90	40.61	41.73	36389953
2025-04-01	41.32	41.70	40.97	41.49	25578539
2025-04-02	40.88	41.97	40.82	41.85	28216129
2025-04-03	38.63	38.84	37.02	37.22	115497878
2025-04-04	35.29	35.79	33.67	34.39	107761162
2025-04-07	34.97	36.63	33.54	35.58	137329070
2025-04-08	36.86	37.33	34.33	35.03	79116309
2025-04-09	34.05	37.86	33.07	37.15	161173540
2025-04-10	36.32	36.40	34.63	35.85	90451847
2025-04-11	35.20	36.23	34.81	35.95	63671938
2025-04-14	36.49	36.99	36.27	36.67	46830587
2025-04-15	37.80	38.75	37.80	37.99	84677796
2025-04-16	37.86	38.16	36.97	37.33	52872668
2025-04-17	37.51	37.87	37.24	37.41	47144445
2025-04-21	37.07	37.28	36.50	36.92	34928346
2025-04-22	37.57	38.49	37.40	38.32	42288918
2025-04-23	39.41	40.13	38.67	38.75	54428408
2025-04-24	38.66	39.70	38.60	39.58	42457109
2025-04-25	39.54	39.79	39.32	39.69	32694154
2025-04-28	39.80	40.08	39.46	39.78	37428007
2025-04-29	39.63	40.14	39.48	39.99	33792544
2025-04-30	39.36	40.00	38.82	39.88	40994596
2025-05-01	39.82	40.44	39.58	40.17	33569144
2025-05-02	40.91	41.23	40.70	41.07	41613021
2025-05-05	40.85	41.49	40.62	41.12	32829236
2025-05-06	40.65	41.27	40.56	40.84	29541838
2025-05-07	41.04	41.34	40.86	40.93	30928612
2025-05-08	41.29	42.15	41.25	41.60	41861747
2025-05-09	41.73	41.98	41.69	41.79	27222761
2025-05-12	43.32	43.96	42.94	43.36	44875064
2025-05-13	43.42	44.49	43.42	44.28	43232541
2025-05-14	44.19	44.92	44.13	44.74	42419547
2025-05-15	44.60	44.98	44.01	44.38	47379372
2025-05-16	44.34	44.79	43.66	44.69	49488135
2025-05-19	44.11	45.14	44.11	44.77	37915717
2025-05-20	44.59	44.91	44.41	44.69	33424251
2025-05-21	44.37	44.49	43.15	43.25	55594058
2025-05-22	43.18	43.57	42.96	43.31	29026187
2025-05-23	42.48	43.43	42.35	43.20	34875060
2025-05-27	43.79	44.22	43.30	44.22	36322007
2025-05-28	44.21	44.44	43.96	44.06	35673753
2025-05-29	44.37	44.46	43.90	44.24	28553008
2025-05-30	44.19	44.30	43.72	44.13	66537474

Explore More About BAC

Coins representing dividend payouts and trends

BAC Dividend History

Discover Bank of America'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

BAC Stock Split History

Discover Bank of America'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

BAC Historical Prices

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

Web Analytics