BK Historical Prices

Summary

Key Stock Metrics

70.46

(April 7, 2025)

52-Week Low

125.89

(January 15, 2026)

52-Week High

125.89

(January 15, 2026)

All-Time High

117.61

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-12	1.47	1.47	1.46	1.46	940800
1994-04-13	1.46	1.48	1.46	1.46	1617600
1994-04-14	1.46	1.47	1.45	1.45	1371200
1994-04-15	1.45	1.47	1.45	1.46	1187200
1994-04-18	1.47	1.47	1.45	1.46	1089600
1994-04-19	1.45	1.48	1.45	1.48	3156800
1994-04-20	1.48	1.52	1.47	1.52	6264000
1994-04-21	1.53	1.55	1.52	1.55	2176000
1994-04-22	1.55	1.55	1.54	1.55	3596800
1994-04-25	1.55	1.55	1.54	1.55	2361600
1994-04-26	1.55	1.55	1.54	1.55	985600
1994-04-28	1.54	1.55	1.52	1.53	1284800
1994-04-29	1.53	1.54	1.52	1.54	1611200
1994-05-02	1.53	1.54	1.51	1.53	2291200
1994-05-03	1.52	1.53	1.52	1.52	1902400
1994-05-04	1.52	1.52	1.51	1.52	753600
1994-05-05	1.52	1.52	1.51	1.51	843200
1994-05-06	1.50	1.50	1.45	1.46	3755200
1994-05-09	1.45	1.45	1.43	1.44	2899200
1994-05-10	1.44	1.44	1.39	1.42	2614400
1994-05-11	1.42	1.42	1.38	1.40	2052800
1994-05-12	1.39	1.41	1.38	1.39	4024000
1994-05-13	1.39	1.41	1.38	1.39	1403200
1994-05-16	2.77	2.83	2.77	2.81	1410400
1994-05-17	2.80	2.83	2.78	2.80	881600
1994-05-18	2.81	2.86	2.80	2.86	1825600
1994-05-19	2.86	2.86	2.83	2.86	1141600
1994-05-20	2.83	2.84	2.81	2.81	4133600
1994-05-23	2.80	2.81	2.78	2.81	4635200
1994-05-24	2.78	2.83	2.78	2.81	1048000
1994-05-25	2.78	2.81	2.78	2.78	1268800
1994-05-26	2.78	2.86	2.78	2.83	1172800
1994-05-27	2.80	2.81	2.78	2.81	729600
1994-05-31	2.80	2.81	2.77	2.77	4132800
1994-06-01	2.77	2.78	2.75	2.75	8222400
1994-06-02	2.77	2.77	2.73	2.75	898400
1994-06-03	2.75	2.75	2.70	2.73	4516000
1994-06-06	2.69	2.70	2.67	2.69	16168800
1994-06-07	2.67	2.69	2.66	2.69	15748800
1994-06-08	2.67	2.69	2.63	2.66	3824800
1994-06-09	2.64	2.66	2.61	2.63	1512800
1994-06-10	2.63	2.64	2.61	2.64	1256000
1994-06-13	2.63	2.67	2.61	2.66	1210400
1994-06-14	2.64	2.66	2.59	2.64	1491200
1994-06-15	2.64	2.64	2.61	2.61	2718400
1994-06-16	2.61	2.61	2.56	2.59	1151200
1994-06-17	2.56	2.61	2.55	2.56	2269600
1994-06-20	2.55	2.55	2.52	2.53	986400
1994-06-21	2.53	2.53	2.48	2.52	1442400
1994-06-22	2.50	2.55	2.50	2.53	1042400
1994-06-23	2.53	2.55	2.48	2.50	2716000
1994-06-24	2.50	2.50	2.48	2.50	930400
1994-06-27	2.50	2.50	2.45	2.47	1748800
1994-06-28	2.48	2.48	2.47	2.48	1514400
1994-06-29	2.48	2.50	2.47	2.47	2292000
1994-06-30	2.45	2.47	2.44	2.45	1672000
1994-07-01	2.47	2.47	2.45	2.47	941600
1994-07-05	2.48	2.48	2.47	2.47	2734400
1994-07-06	2.47	2.47	2.45	2.45	6344800
1994-07-07	2.45	2.50	2.45	2.50	2634400
1994-07-08	2.50	2.53	2.48	2.53	1623200
1994-07-11	2.52	2.55	2.48	2.50	1792800
1994-07-12	2.50	2.52	2.45	2.50	2315200
1994-07-13	2.50	2.52	2.48	2.50	832000
1994-07-14	2.50	2.56	2.50	2.56	1416000
1994-07-15	2.55	2.56	2.53	2.55	935200
1994-07-18	2.55	2.56	2.53	2.56	1211200
1994-07-19	2.55	2.58	2.53	2.55	1908800
1994-07-20	2.53	2.56	2.53	2.55	664800
1994-07-21	2.55	2.58	2.55	2.55	702400
1994-07-22	2.55	2.58	2.55	2.58	943200
1994-07-25	2.56	2.58	2.55	2.55	1029600
1994-07-26	2.55	2.56	2.53	2.55	770400
1994-07-27	2.53	2.55	2.53	2.55	1237600
1994-07-28	2.55	2.56	2.53	2.55	1776000
1994-07-29	2.55	2.58	2.53	2.56	1083200
1994-08-01	2.58	2.67	2.58	2.67	2038400
1994-08-02	2.69	2.73	2.69	2.70	1176000
1994-08-03	2.70	2.73	2.69	2.73	1214400
1994-08-04	2.72	2.73	2.72	2.73	3316000
1994-08-05	2.72	2.73	2.69	2.69	657600
1994-08-08	2.69	2.72	2.52	2.64	2092800
1994-08-09	2.63	2.66	2.63	2.64	924000
1994-08-10	2.63	2.66	2.61	2.64	1061600
1994-08-11	2.63	2.64	2.59	2.61	1407200
1994-08-12	2.59	2.61	2.58	2.58	622400
1994-08-15	2.59	2.59	2.55	2.56	1102400
1994-08-16	2.55	2.61	2.55	2.61	919200
1994-08-17	2.59	2.64	2.59	2.61	1057600
1994-08-18	2.59	2.63	2.59	2.59	1077600
1994-08-19	2.59	2.61	2.56	2.56	772000
1994-08-22	2.56	2.59	2.56	2.58	711200
1994-08-23	2.56	2.63	2.56	2.59	2073600
1994-08-24	2.59	2.63	2.58	2.63	467200
1994-08-25	2.61	2.63	2.58	2.59	772000
1994-08-26	2.59	2.63	2.58	2.61	1544800
1994-08-29	2.61	2.64	2.61	2.63	897600
1994-08-30	2.63	2.64	2.61	2.64	1954400
1994-08-31	2.64	2.66	2.63	2.64	907200
1994-09-01	2.66	2.67	2.61	2.63	3043200
1994-09-02	2.56	2.58	2.53	2.53	1043200
1994-09-06	2.53	2.55	2.48	2.48	7908000
1994-09-07	2.48	2.50	2.47	2.48	7269600
1994-09-08	2.50	2.52	2.48	2.52	920000
1994-09-09	2.52	2.52	2.47	2.47	3778400
1994-09-12	2.45	2.47	2.44	2.45	1440800
1994-09-13	2.45	2.47	2.44	2.45	1464800
1994-09-14	2.45	2.45	2.44	2.44	1428000
1994-09-15	2.44	2.47	2.44	2.47	1564800
1994-09-16	2.47	2.47	2.44	2.45	1100800
1994-09-19	2.45	2.45	2.44	2.44	786400
1994-09-20	2.45	2.45	2.42	2.44	2141600
1994-09-21	2.44	2.44	2.41	2.42	1512000
1994-09-22	2.42	2.45	2.41	2.42	2174400
1994-09-23	2.44	2.45	2.42	2.44	940800
1994-09-26	2.44	2.44	2.42	2.44	641600
1994-09-27	2.42	2.47	2.42	2.44	1034400
1994-09-28	2.44	2.47	2.44	2.45	6947200
1994-09-29	2.45	2.48	2.45	2.48	644800
1994-09-30	2.50	2.53	2.48	2.50	1180000
1994-10-03	2.52	2.52	2.48	2.50	600000
1994-10-04	2.50	2.50	2.45	2.47	1002400
1994-10-05	2.47	2.47	2.44	2.45	925600
1994-10-06	2.47	2.48	2.45	2.45	747200
1994-10-07	2.47	2.50	2.45	2.48	650400
1994-10-10	2.48	2.48	2.47	2.47	652000
1994-10-11	2.48	2.52	2.47	2.50	3528800
1994-10-12	2.50	2.52	2.48	2.50	618400
1994-10-13	2.50	2.52	2.47	2.47	2036000
1994-10-14	2.48	2.48	2.47	2.48	1508800
1994-10-17	2.48	2.50	2.47	2.50	2079200
1994-10-18	2.50	2.50	2.47	2.48	1108000
1994-10-19	2.48	2.48	2.44	2.45	815200
1994-10-20	2.47	2.47	2.45	2.47	679200
1994-10-21	2.47	2.48	2.45	2.48	536000
1994-10-24	2.47	2.48	2.44	2.44	956800
1994-10-25	2.45	2.47	2.42	2.42	1774400
1994-10-26	2.44	2.44	2.38	2.39	5331200
1994-10-27	2.41	2.44	2.41	2.42	976800
1994-10-28	2.42	2.47	2.42	2.45	564800
1994-10-31	2.45	2.48	2.44	2.44	1189600
1994-11-01	2.45	2.45	2.42	2.44	1244800
1994-11-02	2.44	2.45	2.42	2.45	704000
1994-11-03	2.45	2.47	2.44	2.45	844000
1994-11-04	2.45	2.45	2.44	2.44	1180800
1994-11-07	2.45	2.47	2.44	2.47	1704000
1994-11-08	2.48	2.48	2.45	2.45	1380000
1994-11-09	2.47	2.48	2.39	2.41	1818400
1994-11-10	2.41	2.42	2.39	2.39	1170400
1994-11-11	2.41	2.42	2.39	2.41	720800
1994-11-14	2.41	2.41	2.38	2.41	1037600
1994-11-15	2.39	2.39	2.34	2.38	1682400
1994-11-16	2.38	2.38	2.33	2.34	2348800
1994-11-17	2.36	2.39	2.36	2.38	1012800
1994-11-18	2.38	2.39	2.36	2.38	1800800
1994-11-21	2.38	2.41	2.38	2.39	1289600
1994-11-22	2.38	2.45	2.38	2.41	2466400
1994-11-23	2.41	2.48	2.39	2.48	1709600
1994-11-25	2.48	2.59	2.48	2.58	768800
1994-11-28	2.58	2.58	2.50	2.52	1456800
1994-11-29	2.52	2.53	2.52	2.52	1416800
1994-11-30	2.55	2.55	2.50	2.50	2016800
1994-12-01	2.50	2.52	2.45	2.45	1810400
1994-12-02	2.44	2.48	2.42	2.48	5029600
1994-12-05	2.44	2.44	2.39	2.41	6632800
1994-12-06	2.42	2.42	2.41	2.42	4952800
1994-12-07	2.42	2.42	2.41	2.42	662400
1994-12-08	2.42	2.42	2.39	2.41	735200
1994-12-09	2.41	2.45	2.41	2.45	19855200
1994-12-12	2.45	2.47	2.44	2.45	725600
1994-12-13	2.45	2.48	2.45	2.47	1300800
1994-12-14	2.48	2.50	2.45	2.48	972000
1994-12-15	2.48	2.50	2.47	2.47	882400
1994-12-16	2.48	2.52	2.45	2.47	2012800
1994-12-19	2.45	2.45	2.42	2.45	1284800
1994-12-20	2.45	2.47	2.39	2.47	1773600
1994-12-21	2.45	2.48	2.42	2.42	1656800
1994-12-22	2.44	2.47	2.41	2.45	1389600
1994-12-23	2.45	2.47	2.42	2.42	629600
1994-12-27	2.44	2.44	2.38	2.38	1568000
1994-12-28	2.39	2.42	2.38	2.41	1948000
1994-12-29	2.39	2.44	2.39	2.39	1532000
1994-12-30	2.41	2.41	2.38	2.38	1391200
1995-01-03	2.39	2.44	2.39	2.44	743200
1995-01-04	2.44	2.47	2.44	2.45	1529600
1995-01-05	2.45	2.48	2.45	2.47	679200
1995-01-06	2.45	2.47	2.45	2.45	653600
1995-01-09	2.45	2.47	2.34	2.47	579200
1995-01-10	2.45	2.47	2.45	2.47	1017600
1995-01-11	2.47	2.47	2.45	2.47	1198400
1995-01-12	2.47	2.47	2.45	2.47	637600
1995-01-13	2.47	2.47	2.45	2.47	657600
1995-01-16	2.48	2.53	2.47	2.53	2645600
1995-01-17	2.53	2.55	2.53	2.55	741600
1995-01-18	2.53	2.55	2.52	2.52	3116000
1995-01-19	2.52	2.52	2.50	2.50	1341600
1995-01-20	2.50	2.52	2.48	2.52	1164800
1995-01-23	2.52	2.52	2.50	2.52	4490400
1995-01-24	2.52	2.55	2.50	2.55	689600
1995-01-25	2.55	2.56	2.52	2.53	897600
1995-01-26	2.52	2.53	2.50	2.50	1067200
1995-01-27	2.52	2.55	2.50	2.52	1839200
1995-01-30	2.53	2.56	2.52	2.55	1788800
1995-01-31	2.56	2.61	2.56	2.56	1681600
1995-02-01	2.59	2.61	2.59	2.61	608800
1995-02-02	2.59	2.61	2.58	2.59	619200
1995-02-03	2.59	2.61	2.58	2.59	1416800
1995-02-06	2.59	2.61	2.58	2.58	972000
1995-02-07	2.59	2.59	2.58	2.58	417600
1995-02-08	2.59	2.59	2.56	2.58	1408800
1995-02-09	2.56	2.58	2.55	2.56	552000
1995-02-10	2.55	2.55	2.52	2.53	954400
1995-02-13	2.55	2.56	2.53	2.55	375200
1995-02-14	2.55	2.58	2.55	2.55	645600
1995-02-15	2.56	2.58	2.55	2.56	800000
1995-02-16	2.56	2.58	2.55	2.55	624000
1995-02-17	2.53	2.55	2.52	2.55	488000
1995-02-21	2.55	2.58	2.55	2.58	795200
1995-02-22	2.58	2.58	2.56	2.56	639200
1995-02-23	2.56	2.59	2.56	2.58	1607200
1995-02-24	2.58	2.58	2.56	2.56	645600
1995-02-27	2.58	2.58	2.56	2.58	548800
1995-02-28	2.58	2.59	2.56	2.59	2901600
1995-03-01	2.59	2.59	2.56	2.58	751200
1995-03-02	2.56	2.58	2.56	2.56	531200
1995-03-03	2.56	2.56	2.55	2.56	2172800
1995-03-06	2.50	2.50	2.42	2.45	7876800
1995-03-07	2.45	2.47	2.45	2.47	6317600
1995-03-08	2.47	2.50	2.47	2.48	1496000
1995-03-09	2.50	2.52	2.48	2.50	488000
1995-03-10	2.50	2.52	2.48	2.48	1796000
1995-03-13	2.50	2.50	2.48	2.48	534400
1995-03-14	2.48	2.52	2.47	2.48	2556000
1995-03-15	2.48	2.50	2.47	2.47	1310400
1995-03-16	2.47	2.48	2.47	2.47	973600
1995-03-17	2.47	2.48	2.45	2.45	1513600
1995-03-20	2.45	2.47	2.44	2.44	1544800
1995-03-21	2.45	2.45	2.42	2.44	2045600
1995-03-22	2.42	2.44	2.42	2.44	1011200
1995-03-23	2.42	2.44	2.42	2.44	974400
1995-03-24	2.42	2.44	2.39	2.44	2011200
1995-03-27	2.42	2.44	2.42	2.44	660000
1995-03-28	2.44	2.44	2.42	2.42	1438400
1995-03-29	2.42	2.44	2.42	2.42	3530400
1995-03-30	2.44	2.45	2.41	2.45	1933600
1995-03-31	2.45	2.45	2.42	2.45	1539200
1995-04-03	2.45	2.45	2.42	2.42	1864000
1995-04-04	2.44	2.47	2.42	2.44	1661600
1995-04-05	2.45	2.47	2.44	2.45	2177600
1995-04-06	2.45	2.48	2.45	2.47	874400
1995-04-07	2.47	2.48	2.45	2.48	1566400
1995-04-10	2.45	2.48	2.44	2.47	768800
1995-04-11	2.45	2.47	2.44	2.47	1244800
1995-04-12	2.45	2.47	2.45	2.45	682400
1995-04-13	2.47	2.47	2.42	2.42	893600
1995-04-17	2.42	2.42	2.36	2.38	2920000
1995-04-18	2.36	2.38	2.33	2.34	2045600
1995-04-19	2.33	2.34	2.31	2.31	1928000
1995-04-20	2.31	2.33	2.30	2.31	2357600
1995-04-21	2.30	2.31	2.28	2.30	2348800
1995-04-24	2.28	2.30	2.28	2.30	2487200
1995-04-25	2.28	2.31	2.28	2.31	1191200
1995-04-26	2.30	2.33	2.30	2.33	1251200
1995-04-27	2.31	2.34	2.31	2.31	1544800
1995-04-28	2.31	2.33	2.28	2.30	2390400
1995-05-01	2.28	2.28	2.25	2.27	1376800
1995-05-02	2.25	2.28	2.25	2.28	1984000
1995-05-03	2.28	2.28	2.27	2.28	1588000
1995-05-04	2.27	2.30	2.27	2.27	1930400
1995-05-05	2.28	2.28	2.27	2.28	1700000
1995-05-08	2.27	2.28	2.27	2.28	1484000
1995-05-09	2.28	2.30	2.27	2.27	1677600
1995-05-10	2.27	2.28	2.25	2.27	1547200
1995-05-11	2.27	2.28	2.25	2.25	1848800
1995-05-12	2.25	2.27	2.23	2.27	2148800
1995-05-15	2.27	2.28	2.25	2.28	1913600
1995-05-16	2.27	2.30	2.27	2.28	2847200
1995-05-17	2.28	2.30	2.27	2.28	2033600
1995-05-18	2.27	2.28	2.25	2.27	2705600
1995-05-19	2.28	2.28	2.27	2.28	1776800
1995-05-22	2.28	2.30	2.27	2.27	2152800
1995-05-23	2.30	2.30	2.28	2.28	1460000
1995-05-24	2.30	2.31	2.28	2.30	1060000
1995-05-25	2.31	2.38	2.31	2.36	2273600
1995-05-26	2.34	2.39	2.34	2.38	1154400
1995-05-30	2.38	2.41	2.38	2.39	1308000
1995-05-31	2.39	2.42	2.39	2.41	973600
1995-06-01	2.42	2.44	2.41	2.42	886400
1995-06-02	2.44	2.47	2.44	2.45	2097600
1995-06-05	2.47	2.48	2.45	2.47	2636000
1995-06-06	2.42	2.44	2.36	2.38	2136800
1995-06-07	2.38	2.39	2.31	2.31	6111200
1995-06-08	2.33	2.34	2.31	2.33	6371200
1995-06-09	2.33	2.34	2.28	2.31	1626400
1995-06-12	2.31	2.34	2.31	2.31	1141600
1995-06-13	2.33	2.33	2.31	2.33	1308000
1995-06-14	2.33	2.36	2.33	2.34	2140800
1995-06-15	2.34	2.38	2.34	2.34	1881600
1995-06-16	2.36	2.36	2.34	2.34	2892000
1995-06-19	2.34	2.38	2.34	2.38	1496800
1995-06-20	2.36	2.38	2.36	2.36	2104000
1995-06-21	2.36	2.41	2.36	2.39	1468800
1995-06-22	2.39	2.42	2.39	2.42	1867200
1995-06-23	2.41	2.42	2.39	2.39	1584800
1995-06-26	2.39	2.41	2.38	2.38	2648800
1995-06-27	2.38	2.42	2.38	2.39	1783200
1995-06-28	2.39	2.42	2.39	2.41	1133600
1995-06-29	2.42	2.44	2.42	2.42	868800
1995-06-30	2.42	2.44	2.42	2.44	650400
1995-07-03	2.42	2.44	2.42	2.44	552000
1995-07-05	2.42	2.44	2.42	2.42	1756800
1995-07-06	2.42	2.44	2.41	2.44	2673600
1995-07-07	2.44	2.44	2.41	2.41	2758400
1995-07-10	2.41	2.44	2.41	2.42	1882400
1995-07-11	2.41	2.44	2.41	2.42	1044800
1995-07-12	2.42	2.44	2.41	2.42	2589600
1995-07-13	2.42	2.44	2.42	2.42	884000
1995-07-14	2.42	2.44	2.41	2.42	744800
1995-07-17	2.42	2.44	2.42	2.42	1333600
1995-07-18	2.42	2.44	2.42	2.42	1212800
1995-07-19	2.44	2.44	2.41	2.41	3136000
1995-07-20	2.41	2.42	2.39	2.39	892000
1995-07-21	2.39	2.42	2.39	2.41	825600
1995-07-24	2.41	2.44	2.41	2.44	1071200
1995-07-25	2.45	2.45	2.44	2.44	745600
1995-07-26	2.45	2.47	2.45	2.45	1634400
1995-07-27	2.45	2.47	2.44	2.45	1670400
1995-07-28	2.45	2.45	2.44	2.44	1144800
1995-07-31	2.44	2.45	2.41	2.41	4843200
1995-08-01	2.39	2.39	2.36	2.36	1332800
1995-08-02	2.36	2.38	2.36	2.38	1860000
1995-08-03	2.36	2.36	2.33	2.36	1705600
1995-08-04	2.36	2.36	2.33	2.34	2540000
1995-08-07	2.34	2.36	2.33	2.34	1983200
1995-08-08	2.36	2.39	2.34	2.38	1848800
1995-08-09	2.38	2.39	2.36	2.38	1128000
1995-08-10	2.38	2.39	2.36	2.38	1088800
1995-08-11	2.38	2.39	2.36	2.36	912000
1995-08-14	2.78	2.80	2.69	2.69	20312800
1995-08-15	2.69	2.70	2.66	2.66	5260000
1995-08-16	2.66	2.72	2.64	2.70	4459200
1995-08-17	2.70	2.72	2.69	2.69	1666400
1995-08-18	2.69	2.73	2.69	2.72	2877600
1995-08-21	2.72	2.73	2.70	2.70	1500000
1995-08-22	2.69	2.72	2.69	2.70	1448000
1995-08-23	2.70	2.75	2.70	2.73	2137600
1995-08-24	2.73	2.75	2.73	2.75	2349600
1995-08-25	2.73	2.77	2.72	2.77	3108800
1995-08-28	2.75	2.75	2.73	2.73	1754400
1995-08-29	2.73	2.75	2.72	2.73	2138400
1995-08-30	2.72	2.73	2.72	2.72	1756000
1995-08-31	2.72	2.73	2.72	2.73	2437600
1995-09-01	2.73	2.77	2.73	2.77	2502400
1995-09-05	2.77	2.77	2.75	2.75	2137600
1995-09-06	2.66	2.73	2.66	2.72	9678400
1995-09-07	2.72	2.73	2.70	2.70	4984800
1995-09-08	2.72	2.73	2.70	2.73	2181600
1995-09-11	2.72	2.75	2.72	2.73	2019200
1995-09-12	2.75	2.75	2.72	2.73	1593600
1995-09-13	2.73	2.75	2.73	2.75	997600
1995-09-14	2.73	2.78	2.72	2.77	4104800
1995-09-15	2.75	2.77	2.75	2.75	3436800
1995-09-18	2.73	2.77	2.72	2.75	3074400
1995-09-19	2.75	2.77	2.75	2.77	3251200
1995-09-20	2.75	2.78	2.75	2.78	7198400
1995-09-21	2.77	2.78	2.75	2.75	3756800
1995-09-22	2.75	2.77	2.75	2.75	968800
1995-09-25	2.77	2.81	2.77	2.81	2504000
1995-09-26	2.81	2.88	2.80	2.86	11041600
1995-09-27	2.84	2.89	2.84	2.89	11304000
1995-09-28	2.88	2.91	2.86	2.89	7721600
1995-09-29	2.89	2.94	2.89	2.92	4627200
1995-10-02	2.91	2.92	2.89	2.91	1076000
1995-10-03	2.92	2.94	2.91	2.92	2091200
1995-10-04	2.91	2.92	2.89	2.92	1018400
1995-10-05	2.91	2.94	2.91	2.91	4172800
1995-10-06	2.91	2.92	2.86	2.91	2229600
1995-10-09	2.91	2.91	2.88	2.91	838400
1995-10-10	2.91	2.92	2.89	2.92	1586400
1995-10-11	2.91	2.97	2.91	2.97	7850400
1995-10-12	2.95	2.98	2.95	2.97	1919200
1995-10-13	2.97	2.98	2.92	2.95	2779200
1995-10-16	2.94	2.94	2.91	2.91	1444000
1995-10-17	2.92	2.94	2.91	2.94	1961600
1995-10-18	2.94	2.94	2.91	2.92	1860000
1995-10-19	2.92	2.92	2.91	2.91	842400
1995-10-20	2.92	2.95	2.92	2.94	1888000
1995-10-23	2.94	2.97	2.91	2.95	5638400
1995-10-24	2.89	2.94	2.89	2.92	8624800
1995-10-25	2.91	2.92	2.88	2.88	5824000
1995-10-26	2.88	2.91	2.86	2.88	3529600
1995-10-27	2.88	2.89	2.83	2.83	2964000
1995-10-30	2.83	2.86	2.83	2.84	2803200
1995-10-31	2.84	2.86	2.81	2.81	1596000
1995-11-01	2.81	2.83	2.70	2.80	5005600
1995-11-02	2.78	2.86	2.77	2.84	5288000
1995-11-03	2.86	2.89	2.84	2.88	2610400
1995-11-06	2.88	2.89	2.86	2.88	3691200
1995-11-07	2.88	2.88	2.84	2.86	3765600
1995-11-08	2.86	2.92	2.86	2.91	1989600
1995-11-09	2.91	2.91	2.89	2.89	1212000
1995-11-10	2.88	2.89	2.86	2.88	3768000
1995-11-13	2.88	2.92	2.88	2.91	1249600
1995-11-14	2.89	2.95	2.89	2.92	6425600
1995-11-15	2.91	2.94	2.91	2.94	6738400
1995-11-16	2.94	2.97	2.94	2.95	1610400
1995-11-17	2.95	2.97	2.94	2.94	1083200
1995-11-20	2.94	2.95	2.92	2.92	2381600
1995-11-21	2.92	2.92	2.91	2.92	1411200
1995-11-22	2.92	2.94	2.92	2.92	1537600
1995-11-24	3.20	3.31	3.19	3.23	59287200
1995-11-27	3.16	3.16	3.09	3.13	19688800
1995-11-28	3.11	3.13	3.09	3.09	4909600
1995-11-29	3.11	3.11	3.09	3.11	2170400
1995-11-30	3.11	3.13	3.09	3.11	13596800
1995-12-01	3.11	3.11	3.09	3.11	1618400
1995-12-04	3.11	3.13	3.09	3.11	3914400
1995-12-05	3.13	3.14	3.09	3.13	14324800
1995-12-06	3.09	3.13	3.08	3.13	1680800
1995-12-07	3.11	3.11	3.09	3.09	1533600
1995-12-08	3.11	3.11	3.08	3.09	1622400
1995-12-11	3.08	3.11	3.08	3.08	1727200
1995-12-12	3.08	3.09	3.05	3.06	820000
1995-12-13	3.05	3.08	3.05	3.08	1668000
1995-12-14	3.09	3.11	3.08	3.09	1903200
1995-12-15	3.13	3.14	3.11	3.14	5614400
1995-12-18	3.13	3.13	3.08	3.09	1256000
1995-12-19	3.09	3.14	3.08	3.14	4309600
1995-12-20	3.16	3.16	3.11	3.13	2977600
1995-12-21	3.13	3.14	3.08	3.13	1448800
1995-12-22	3.11	3.13	3.11	3.11	621600
1995-12-26	3.13	3.13	3.11	3.13	548000
1995-12-27	3.13	3.13	3.11	3.13	759200
1995-12-28	3.13	3.14	3.11	3.13	985600
1995-12-29	3.13	3.13	3.09	3.13	2341600
1996-01-02	3.13	3.13	3.09	3.13	1968000
1996-01-03	3.13	3.14	3.11	3.13	909600
1996-01-04	3.14	3.16	3.13	3.14	3144800
1996-01-05	3.13	3.17	3.13	3.17	2223200
1996-01-08	3.16	3.17	3.14	3.16	163200
1996-01-09	3.17	3.17	3.13	3.14	735200
1996-01-10	3.17	3.17	3.14	3.14	1911200
1996-01-11	3.16	3.17	3.13	3.17	1502400
1996-01-12	3.16	3.16	3.09	3.13	1294400
1996-01-15	3.14	3.16	3.11	3.13	945600
1996-01-16	3.14	3.22	3.13	3.20	1675200
1996-01-17	3.22	3.22	3.19	3.20	1766400
1996-01-18	3.20	3.20	3.16	3.17	704000
1996-01-19	3.14	3.22	3.13	3.19	7742400
1996-01-22	3.17	3.19	3.16	3.17	729600
1996-01-23	3.17	3.19	3.16	3.16	916800
1996-01-24	3.17	3.19	3.14	3.14	2374400
1996-01-25	3.14	3.14	3.09	3.13	1189600
1996-01-26	3.13	3.14	3.13	3.14	922400
1996-01-29	3.14	3.20	3.13	3.19	2958400
1996-01-30	3.19	3.23	3.19	3.20	5611200
1996-01-31	3.19	3.22	3.19	3.22	1480800
1996-02-01	3.20	3.22	3.19	3.20	1106400
1996-02-02	3.19	3.20	3.16	3.17	896800
1996-02-05	3.17	3.19	3.16	3.19	1972800
1996-02-06	3.19	3.20	3.19	3.20	1558400
1996-02-07	3.20	3.22	3.19	3.20	1132800
1996-02-08	3.19	3.20	3.19	3.20	780800
1996-02-09	3.19	3.23	3.19	3.20	1067200
1996-02-12	3.20	3.20	3.19	3.20	833600
1996-02-13	3.20	3.25	3.20	3.23	1894400
1996-02-14	3.22	3.23	3.19	3.20	784000
1996-02-15	3.19	3.20	3.17	3.17	956800
1996-02-16	3.17	3.19	3.16	3.19	1409600
1996-02-20	3.16	3.16	3.11	3.14	1932800
1996-02-21	3.14	3.14	3.13	3.14	1493600
1996-02-22	3.16	3.17	3.14	3.16	1296000
1996-02-23	3.17	3.19	3.14	3.17	877600
1996-02-26	3.16	3.16	3.13	3.13	1535200
1996-02-27	3.13	3.14	3.11	3.13	1242400
1996-02-28	3.14	3.17	3.13	3.14	1117600
1996-02-29	3.13	3.14	3.09	3.11	1119200
1996-03-01	3.11	3.11	3.06	3.11	1065600
1996-03-04	3.13	3.14	3.11	3.14	1320000
1996-03-05	3.13	3.14	3.08	3.11	907200
1996-03-06	3.08	3.09	3.06	3.08	8181600
1996-03-07	3.08	3.09	3.06	3.09	3696000
1996-03-08	3.09	3.09	2.98	3.02	2628000
1996-03-11	3.00	3.09	2.97	3.02	1535200
1996-03-12	2.98	3.00	2.97	2.98	1861600
1996-03-13	2.95	2.98	2.95	2.97	1928000
1996-03-14	2.95	2.98	2.94	2.95	1034400
1996-03-15	2.95	2.97	2.94	2.95	3135200
1996-03-18	2.97	3.03	2.97	3.03	1904000
1996-03-19	3.05	3.05	2.97	3.00	1576800
1996-03-20	3.00	3.02	2.98	3.00	508800
1996-03-21	3.00	3.02	2.98	3.00	1616000
1996-03-22	3.02	3.03	3.00	3.02	560800
1996-03-25	3.02	3.02	3.00	3.00	717600
1996-03-26	3.02	3.05	3.02	3.05	902400
1996-03-27	3.05	3.09	3.04	3.06	2912000
1996-03-28	3.05	3.06	3.05	3.05	2306400
1996-03-29	3.06	3.06	3.05	3.05	1182400
1996-04-01	3.05	3.05	3.03	3.05	540000
1996-04-02	3.06	3.06	3.03	3.05	897600
1996-04-03	3.03	3.05	3.03	3.03	1111200
1996-04-04	3.03	3.05	3.00	3.00	1640000
1996-04-08	2.95	2.95	2.86	2.89	2148800
1996-04-09	2.89	2.89	2.86	2.88	3300800
1996-04-10	2.88	2.88	2.84	2.86	2856000
1996-04-11	2.86	2.88	2.77	2.78	3847200
1996-04-12	2.78	2.81	2.75	2.78	1703200
1996-04-15	2.81	2.83	2.80	2.83	1081600
1996-04-16	2.81	2.83	2.78	2.81	3650400
1996-04-17	2.78	2.81	2.78	2.80	1547200
1996-04-18	2.80	2.83	2.78	2.83	1306400
1996-04-19	2.83	2.83	2.78	2.78	1753600
1996-04-22	2.81	2.83	2.78	2.80	920800
1996-04-23	2.78	2.81	2.78	2.80	1064800
1996-04-24	2.80	2.81	2.78	2.81	1025600
1996-04-25	2.81	2.83	2.80	2.81	1048000
1996-04-26	2.81	2.84	2.80	2.80	824000
1996-04-29	2.81	2.83	2.80	2.80	1185600
1996-04-30	2.81	2.83	2.80	2.83	1105600
1996-05-01	2.81	2.86	2.81	2.86	1099200
1996-05-02	2.83	2.83	2.80	2.81	1436800
1996-05-03	2.81	2.83	2.78	2.78	991200
1996-05-06	2.80	2.80	2.77	2.78	1317600
1996-05-07	2.80	2.81	2.78	2.80	529600
1996-05-08	2.80	2.86	2.78	2.86	1548800
1996-05-09	2.88	2.89	2.84	2.86	1042400
1996-05-10	2.88	2.92	2.84	2.92	1459200
1996-05-13	2.91	2.97	2.91	2.97	976000
1996-05-14	2.97	3.00	2.95	2.95	1912800
1996-05-15	2.94	2.95	2.91	2.92	1105600
1996-05-16	2.92	2.92	2.88	2.91	964800
1996-05-17	2.91	2.92	2.78	2.92	1159200
1996-05-20	2.91	2.91	2.88	2.89	1000800
1996-05-21	2.89	2.89	2.86	2.86	1861600
1996-05-22	2.88	2.97	2.86	2.97	3138400
1996-05-23	2.98	3.00	2.94	2.97	713600
1996-05-24	2.97	2.98	2.95	2.98	1050400
1996-05-28	2.97	2.98	2.94	2.94	1138400
1996-05-29	2.94	2.94	2.91	2.91	499200
1996-05-30	2.91	2.91	2.86	2.89	956000
1996-05-31	2.89	2.89	2.84	2.86	628000
1996-06-03	2.83	2.86	2.81	2.83	1057600
1996-06-04	2.86	2.89	2.84	2.88	1226400
1996-06-05	2.86	2.89	2.86	2.89	10969600
1996-06-06	2.86	2.88	2.81	2.81	720000
1996-06-07	2.77	2.81	2.77	2.81	4798400
1996-06-10	2.81	2.83	2.81	2.83	14869600
1996-06-11	2.83	2.84	2.81	2.81	954400
1996-06-12	2.81	2.83	2.80	2.80	1128000
1996-06-13	2.80	2.81	2.80	2.81	1028000
1996-06-14	2.81	2.83	2.78	2.80	571200
1996-06-17	2.80	2.81	2.78	2.78	714400
1996-06-18	2.80	2.83	2.80	2.81	613600
1996-06-19	2.84	2.84	2.81	2.84	1993600
1996-06-20	2.84	2.84	2.83	2.84	820000
1996-06-21	2.86	2.86	2.84	2.86	2296800
1996-06-24	2.86	2.89	2.84	2.88	848800
1996-06-25	2.88	2.91	2.88	2.88	1186400
1996-06-26	2.88	2.89	2.86	2.86	868800
1996-06-27	2.86	2.91	2.84	2.91	1404800
1996-06-28	2.92	3.00	2.91	2.95	2168000
1996-07-01	2.97	2.97	2.92	2.97	880800
1996-07-02	3.00	3.00	2.97	2.97	934400
1996-07-03	2.95	2.97	2.94	2.97	976800
1996-07-05	2.92	2.94	2.86	2.86	580800
1996-07-08	2.86	2.89	2.83	2.84	1794400
1996-07-09	2.86	2.88	2.81	2.81	1776800
1996-07-10	2.83	2.88	2.81	2.86	1522400
1996-07-11	2.89	2.91	2.84	2.86	1163200
1996-07-12	2.86	2.91	2.86	2.89	793600
1996-07-15	2.88	2.89	2.86	2.88	838400
1996-07-16	2.86	2.86	2.77	2.80	1446400
1996-07-17	2.81	2.83	2.80	2.80	804800
1996-07-18	2.80	2.83	2.80	2.81	1555200
1996-07-19	2.81	2.83	2.80	2.81	1176800
1996-07-22	2.80	2.81	2.78	2.78	588800
1996-07-23	2.78	2.81	2.77	2.81	1098400
1996-07-24	2.80	2.86	2.80	2.86	2229600
1996-07-25	2.86	2.91	2.86	2.88	1853600
1996-07-26	2.89	2.91	2.83	2.83	786400
1996-07-29	2.84	2.84	2.80	2.80	507200
1996-07-30	2.80	2.81	2.77	2.78	1199200
1996-07-31	2.80	2.81	2.78	2.80	748000
1996-08-01	2.80	2.94	2.78	2.84	932000
1996-08-02	2.88	2.89	2.86	2.88	727200
1996-08-05	2.89	2.94	2.89	2.92	844000
1996-08-06	2.91	2.92	2.86	2.88	1500800
1996-08-07	2.88	2.88	2.83	2.84	859200
1996-08-08	2.81	2.84	2.80	2.83	824800
1996-08-09	5.69	5.72	5.59	5.63	237200
1996-08-12	5.63	5.69	5.59	5.66	683200
1996-08-13	5.66	5.66	5.63	5.66	262400
1996-08-14	5.63	5.66	5.63	5.63	600000
1996-08-15	5.63	5.66	5.59	5.63	610400
1996-08-16	5.63	5.72	5.63	5.72	267600
1996-08-19	5.72	5.78	5.72	5.75	1709600
1996-08-20	5.72	5.75	5.66	5.66	342000
1996-08-21	5.66	5.72	5.66	5.69	1039600
1996-08-22	5.72	5.75	5.69	5.72	1084800
1996-08-23	5.72	5.75	5.69	5.75	350400
1996-08-26	5.72	5.75	5.66	5.72	348000
1996-08-27	5.72	5.72	5.66	5.69	457200
1996-08-28	5.69	5.69	5.63	5.69	292400
1996-08-29	5.69	5.69	5.63	5.63	919600
1996-08-30	5.63	5.66	5.63	5.63	362400
1996-09-03	5.59	5.63	5.59	5.59	480000
1996-09-04	5.59	5.63	5.56	5.59	1359200
1996-09-05	5.56	5.63	5.56	5.56	674000
1996-09-06	5.44	5.50	5.44	5.44	2787600
1996-09-09	5.41	5.47	5.41	5.47	2558400
1996-09-10	5.47	5.47	5.44	5.44	729200
1996-09-11	5.47	5.47	5.44	5.47	320400
1996-09-12	5.47	5.50	5.44	5.50	750800
1996-09-13	5.53	5.63	5.53	5.63	619200
1996-09-16	5.66	5.69	5.56	5.56	554400
1996-09-17	5.59	5.66	5.56	5.66	443600
1996-09-18	5.63	5.66	5.63	5.63	552400
1996-09-19	5.63	5.66	5.56	5.66	524000
1996-09-20	5.72	5.72	5.63	5.66	1818400
1996-09-23	5.63	5.66	5.59	5.66	502400
1996-09-24	5.63	5.66	5.56	5.59	1036400
1996-09-25	5.59	5.59	5.53	5.56	603600
1996-09-26	5.56	5.66	5.53	5.66	1810000
1996-09-27	5.59	5.63	5.53	5.53	903600
1996-09-30	5.56	5.56	5.47	5.47	1202400
1996-10-01	5.47	5.56	5.47	5.56	455200
1996-10-02	5.59	5.63	5.56	5.59	1231600
1996-10-03	5.59	5.59	5.56	5.56	628400
1996-10-04	5.59	5.63	5.56	5.63	593200
1996-10-07	5.66	5.69	5.63	5.66	510000
1996-10-08	5.63	5.66	5.63	5.66	998800
1996-10-09	5.63	5.66	5.63	5.66	538000
1996-10-10	5.63	5.66	5.59	5.63	528000
1996-10-11	5.63	5.66	5.59	5.66	692800
1996-10-14	5.63	5.69	5.63	5.66	564400
1996-10-15	5.69	5.72	5.63	5.69	843200
1996-10-16	5.69	5.69	5.66	5.66	461200
1996-10-17	5.66	5.69	5.66	5.69	575600
1996-10-18	5.69	5.69	5.66	5.66	549200
1996-10-21	5.66	5.69	5.66	5.69	763600
1996-10-22	5.69	5.72	5.63	5.69	1087200
1996-10-23	5.66	5.69	5.63	5.66	532800
1996-10-24	5.69	5.69	5.63	5.63	513200
1996-10-25	5.63	5.66	5.63	5.63	473200
1996-10-28	5.66	5.69	5.63	5.63	495200
1996-10-29	5.63	5.75	5.63	5.75	1372800
1996-10-30	5.75	5.84	5.75	5.84	1231200
1996-10-31	5.81	5.84	5.78	5.84	1339600
1996-11-01	5.84	5.88	5.81	5.84	640400
1996-11-04	5.88	5.91	5.84	5.91	470400
1996-11-05	5.91	6.00	5.91	6.00	1294000
1996-11-06	6.00	6.06	5.94	6.06	944000
1996-11-07	6.06	6.06	6.03	6.06	476000
1996-11-08	6.06	6.09	6.00	6.06	391600
1996-11-11	6.06	6.09	6.03	6.06	298800
1996-11-12	6.06	6.09	6.06	6.09	1215600
1996-11-13	6.03	6.09	6.03	6.06	492800
1996-11-14	6.03	6.03	5.97	6.03	364000
1996-11-15	6.09	6.09	6.03	6.03	818800
1996-11-18	6.03	6.13	6.00	6.09	1434000
1996-11-19	6.09	6.09	6.00	6.00	906400
1996-11-20	6.00	6.00	5.94	5.97	1632000
1996-11-21	5.97	5.97	5.94	5.97	302000
1996-11-22	5.91	5.94	5.78	5.78	1146000
1996-11-25	5.81	5.94	5.78	5.91	1418800
1996-11-26	5.94	5.97	5.78	5.81	1877600
1996-11-27	5.81	5.84	5.75	5.75	535200
1996-11-29	5.75	5.78	5.72	5.72	584800
1996-12-02	5.75	5.78	5.72	5.75	1398400
1996-12-03	5.81	5.88	5.75	5.75	2367200
1996-12-04	5.78	5.88	5.75	5.88	2092000
1996-12-05	5.88	5.88	5.84	5.88	1665200
1996-12-06	5.72	5.75	5.69	5.69	4018400
1996-12-09	5.69	5.84	5.69	5.84	3979600
1996-12-10	5.84	5.88	5.78	5.78	1970400
1996-12-11	5.78	5.78	5.72	5.75	1558800
1996-12-12	5.72	5.72	5.69	5.69	796000
1996-12-13	5.69	5.72	5.66	5.69	1128800
1996-12-16	5.69	5.72	5.66	5.72	818800
1996-12-17	5.69	5.72	5.63	5.66	804400
1996-12-18	5.66	5.69	5.63	5.66	470000
1996-12-19	5.72	5.75	5.69	5.75	840400
1996-12-20	5.81	5.81	5.75	5.81	1725600
1996-12-23	5.78	5.81	5.75	5.78	797600
1996-12-24	5.75	5.78	5.75	5.78	160000
1996-12-26	5.81	5.84	5.78	5.78	442400
1996-12-27	5.81	5.84	5.78	5.81	406400
1996-12-30	5.84	5.88	5.78	5.81	618800
1996-12-31	5.81	5.81	5.75	5.75	415200
1997-01-02	5.78	5.78	5.69	5.75	951200
1997-01-03	5.81	5.84	5.78	5.78	862800
1997-01-06	5.81	5.81	5.72	5.75	548800
1997-01-07	5.72	5.84	5.72	5.81	1086800
1997-01-08	5.84	5.84	5.78	5.81	785200
1997-01-09	5.81	5.91	5.81	5.91	1685200
1997-01-10	5.81	5.97	5.78	5.97	1119600
1997-01-13	5.94	5.94	5.88	5.91	463600
1997-01-14	5.94	5.94	5.88	5.91	834800
1997-01-15	5.91	5.92	5.84	5.84	583200
1997-01-16	5.88	5.91	5.81	5.88	897200
1997-01-17	5.88	5.94	5.88	5.91	605200
1997-01-20	5.91	5.91	5.84	5.88	350800
1997-01-21	5.84	5.94	5.84	5.94	662400
1997-01-22	5.94	5.94	5.81	5.88	494800
1997-01-23	5.94	6.00	5.91	5.94	976800
1997-01-24	5.94	5.94	5.84	5.84	520000
1997-01-27	5.81	5.84	5.75	5.81	356000
1997-01-28	5.84	5.88	5.72	5.75	584800
1997-01-29	5.75	5.75	5.66	5.69	576800
1997-01-30	5.72	5.72	5.66	5.69	434400
1997-01-31	5.69	5.72	5.66	5.66	623600
1997-02-03	5.66	5.69	5.66	5.69	617600
1997-02-04	5.69	5.69	5.63	5.69	643200
1997-02-05	5.69	5.78	5.59	5.66	1164000
1997-02-06	5.69	5.69	5.63	5.66	558400
1997-02-07	5.69	5.72	5.66	5.72	948400
1997-02-10	5.72	5.72	5.66	5.69	624000
1997-02-11	5.69	5.69	5.63	5.66	857200
1997-02-12	5.66	5.69	5.66	5.69	905200
1997-02-13	5.69	5.75	5.66	5.75	1293600
1997-02-14	5.78	5.78	5.75	5.78	572000
1997-02-18	5.78	5.78	5.72	5.78	886000
1997-02-19	5.78	5.78	5.72	5.72	369200
1997-02-20	5.72	5.72	5.66	5.72	424000
1997-02-21	5.72	5.75	5.72	5.72	722000
1997-02-24	5.72	5.75	5.69	5.75	534000
1997-02-25	5.75	5.77	5.72	5.75	908400
1997-02-26	5.75	5.75	5.69	5.72	639600
1997-02-27	5.72	5.72	5.66	5.66	1987600
1997-02-28	5.66	5.72	5.66	5.72	522800
1997-03-03	5.75	5.75	5.69	5.72	660000
1997-03-04	5.69	5.69	5.63	5.66	2182800
1997-03-05	5.63	5.69	5.63	5.69	1399200
1997-03-06	5.59	5.63	5.50	5.53	3010400
1997-03-07	5.53	5.56	5.44	5.47	3551200
1997-03-10	5.47	5.53	5.44	5.53	1001600
1997-03-11	5.53	5.53	5.44	5.44	720000
1997-03-12	5.44	5.47	5.41	5.44	1383600
1997-03-13	5.38	5.41	5.28	5.31	1882400
1997-03-14	5.28	5.31	5.22	5.25	958400
1997-03-17	5.22	5.28	5.19	5.25	1961200
1997-03-18	5.28	5.28	5.16	5.19	1420400
1997-03-19	5.16	5.25	5.16	5.25	525200
1997-03-20	5.22	5.22	5.16	5.16	490800
1997-03-21	5.19	5.19	5.13	5.13	1085200
1997-03-24	5.16	5.16	5.03	5.09	1389600
1997-03-25	5.09	5.16	5.06	5.13	1392400
1997-03-26	5.13	5.16	5.03	5.03	875200
1997-03-27	5.06	5.09	5.03	5.06	701600
1997-03-31	5.06	5.06	5.00	5.06	1005200
1997-04-01	5.03	5.03	4.97	5.00	920400
1997-04-02	5.03	5.06	5.00	5.06	1052400
1997-04-03	5.03	5.06	5.03	5.06	1143600
1997-04-04	5.00	5.06	4.97	4.97	798000
1997-04-07	4.97	5.00	4.94	4.94	826000
1997-04-08	4.94	4.97	4.84	4.91	636800
1997-04-09	4.91	4.91	4.84	4.91	970800
1997-04-10	4.84	4.88	4.81	4.84	1078800
1997-04-11	4.81	4.88	4.78	4.81	588800
1997-04-14	4.78	4.81	4.75	4.78	750000
1997-04-15	4.84	4.88	4.78	4.81	1000000
1997-04-16	4.78	4.81	4.78	4.81	628800
1997-04-17	4.81	4.84	4.75	4.75	578000
1997-04-18	4.81	4.84	4.78	4.84	770400
1997-04-21	4.81	4.88	4.78	4.81	605200
1997-04-22	4.78	4.81	4.78	4.78	516400
1997-04-23	4.81	4.88	4.81	4.84	2004000
1997-04-24	4.84	4.84	4.81	4.84	606400
1997-04-25	4.78	4.81	4.78	4.78	834800
1997-04-28	4.78	4.88	4.78	4.84	802000
1997-04-29	4.88	4.97	4.88	4.97	1571600
1997-04-30	4.94	4.97	4.88	4.91	553600
1997-05-01	4.94	4.97	4.94	4.97	378400
1997-05-02	4.94	5.03	4.94	5.03	706800
1997-05-05	5.06	5.22	5.03	5.19	766400
1997-05-06	5.16	5.22	5.16	5.16	1056000
1997-05-07	5.22	5.22	5.13	5.13	678000
1997-05-08	5.09	5.22	5.09	5.13	1890000
1997-05-09	5.16	5.16	5.03	5.09	852000
1997-05-12	5.09	5.13	5.06	5.13	1249200
1997-05-13	5.16	5.16	5.06	5.09	552400
1997-05-14	5.13	5.16	5.09	5.16	910000
1997-05-15	5.16	5.16	5.13	5.16	945600
1997-05-16	5.16	5.16	5.13	5.13	792800
1997-05-19	5.16	5.16	5.13	5.16	353600
1997-05-20	5.13	5.13	5.06	5.09	633600
1997-05-21	5.13	5.13	5.03	5.03	668400
1997-05-22	5.06	5.06	5.00	5.00	403200
1997-05-23	5.03	5.06	5.00	5.00	361200
1997-05-27	5.00	5.03	4.97	5.00	658000
1997-05-28	5.00	5.03	4.94	5.03	1352800
1997-05-29	5.03	5.03	4.97	4.97	1242400
1997-05-30	4.97	5.06	4.97	5.00	1094000
1997-06-02	5.06	5.06	4.97	5.00	655600
1997-06-03	5.03	5.06	5.00	5.00	498800
1997-06-04	5.00	5.03	4.97	4.97	710000
1997-06-05	5.00	5.03	4.91	4.91	12878800
1997-06-06	4.84	5.09	4.81	4.91	3162000
1997-06-09	4.94	5.00	4.94	5.00	4604000
1997-06-10	5.00	5.02	4.97	5.00	982000
1997-06-11	5.00	5.00	4.94	4.97	627600
1997-06-12	4.97	5.00	4.94	5.00	601600
1997-06-13	5.03	5.13	5.03	5.13	1068800
1997-06-16	5.16	5.16	5.03	5.06	1132400
1997-06-17	5.03	5.09	5.03	5.06	776000
1997-06-18	5.03	5.06	5.00	5.03	1349600
1997-06-19	5.03	5.03	5.00	5.00	1416800
1997-06-20	5.00	5.00	4.97	5.00	1686000
1997-06-23	4.97	4.98	4.94	4.94	1352400
1997-06-24	4.94	4.94	4.88	4.94	1603200
1997-06-25	4.94	4.97	4.91	4.91	1898400
1997-06-26	4.89	4.97	4.89	4.97	3032000
1997-06-27	4.94	4.98	4.94	4.98	1074400
1997-06-30	4.98	4.98	4.97	4.98	1136000
1997-07-01	4.97	5.02	4.94	5.02	1083600
1997-07-02	4.98	5.00	4.95	5.00	1455600
1997-07-03	5.00	5.03	4.98	5.02	1079600
1997-07-07	5.02	5.03	4.94	4.97	1248000
1997-07-08	4.94	4.98	4.94	4.94	1534400
1997-07-09	4.97	4.98	4.94	4.97	1964000
1997-07-10	4.97	5.00	4.95	4.98	1221200
1997-07-11	4.98	5.00	4.97	4.97	917200
1997-07-14	4.98	5.00	4.97	5.00	979600
1997-07-15	5.00	5.02	4.97	5.00	1900800
1997-07-16	5.00	5.11	4.98	5.08	16288000
1997-07-17	5.09	5.09	5.03	5.05	3451200
1997-07-18	5.05	5.06	4.95	5.03	1672400
1997-07-21	5.00	5.00	4.95	4.98	779200
1997-07-22	4.98	5.03	4.97	5.00	2430400
1997-07-23	5.02	5.02	4.95	4.97	1228000
1997-07-24	4.97	4.97	4.91	4.95	1084800
1997-07-25	4.94	4.97	4.86	4.88	1460000
1997-07-28	4.88	4.94	4.88	4.94	922400
1997-07-29	4.95	5.03	4.91	5.00	880800
1997-07-30	5.02	5.06	5.00	5.06	731600
1997-07-31	5.03	5.17	5.03	5.11	2489600
1997-08-01	5.06	5.13	5.05	5.13	1342000
1997-08-04	5.13	5.13	5.06	5.08	1038000
1997-08-05	5.06	5.08	5.03	5.08	1003600
1997-08-06	5.06	5.19	5.06	5.17	1120800
1997-08-07	5.17	5.19	5.11	5.14	940000
1997-08-08	5.06	5.09	5.02	5.05	859200
1997-08-11	5.06	5.16	5.05	5.14	638400
1997-08-12	5.17	5.22	5.13	5.14	849600
1997-08-13	5.13	5.17	5.05	5.09	878000
1997-08-14	5.11	5.17	5.09	5.14	1034400
1997-08-15	5.11	5.16	5.09	5.14	1985200
1997-08-18	5.13	5.20	5.11	5.20	1230000
1997-08-19	5.22	5.50	5.20	5.28	1264800
1997-08-20	5.25	5.31	5.23	5.31	1159200
1997-08-21	5.31	5.33	5.25	5.25	1564000
1997-08-22	5.16	5.30	5.13	5.30	916800
1997-08-25	5.31	5.31	5.22	5.25	919600
1997-08-26	5.23	5.25	5.22	5.25	882400
1997-08-27	5.23	5.45	5.22	5.42	1833600
1997-08-28	5.41	5.44	5.34	5.41	1595200
1997-08-29	5.39	5.48	5.39	5.48	1291200
1997-09-02	5.47	5.56	5.44	5.56	1488800
1997-09-03	5.56	5.63	5.53	5.63	1804800
1997-09-04	5.61	5.77	5.58	5.77	3988000
1997-09-05	5.75	5.77	5.66	5.67	13862000
1997-09-08	5.56	5.63	5.53	5.56	1670400
1997-09-09	5.55	5.61	5.52	5.58	678400
1997-09-10	5.56	5.61	5.55	5.55	3330400
1997-09-11	5.53	5.58	5.50	5.52	912000
1997-09-12	5.52	5.63	5.48	5.63	603600
1997-09-15	5.61	5.66	5.56	5.56	1622000
1997-09-16	5.63	5.72	5.63	5.69	1165600
1997-09-17	5.66	5.69	5.58	5.58	1238400
1997-09-18	5.59	5.64	5.56	5.59	1061200
1997-09-19	5.61	5.63	5.53	5.59	1266400
1997-09-22	5.63	5.64	5.55	5.58	1028800
1997-09-23	5.58	5.58	5.50	5.52	882400
1997-09-24	5.50	5.61	5.48	5.50	883200
1997-09-25	5.48	5.50	5.44	5.48	980000
1997-09-26	5.48	5.50	5.47	5.48	400000
1997-09-29	5.44	5.53	5.44	5.50	505200
1997-09-30	5.50	5.55	5.45	5.47	894000
1997-10-01	5.50	5.55	5.48	5.52	560000
1997-10-02	5.58	5.61	5.52	5.56	789600
1997-10-03	5.63	5.66	5.44	5.52	901200
1997-10-06	5.61	5.67	5.56	5.61	920000
1997-10-07	5.61	5.66	5.56	5.58	834000
1997-10-08	5.56	5.58	5.44	5.48	528800
1997-10-09	5.44	5.45	5.38	5.42	1228800
1997-10-10	5.39	5.45	5.38	5.45	503200
1997-10-13	5.48	5.53	5.45	5.47	410800
1997-10-14	5.50	5.52	5.42	5.50	926000
1997-10-15	5.47	5.52	5.44	5.47	728400
1997-10-16	5.50	5.53	5.45	5.47	511600
1997-10-17	5.42	5.47	5.38	5.42	1142400
1997-10-20	5.42	5.52	5.34	5.52	636800
1997-10-21	5.50	5.56	5.44	5.56	2825600
1997-10-22	5.55	5.55	5.45	5.45	1768000
1997-10-23	5.44	5.44	5.31	5.31	906000
1997-10-24	5.39	5.41	5.33	5.41	936400
1997-10-27	5.38	5.44	5.14	5.14	762000
1997-10-28	5.09	5.36	5.00	5.31	1827600
1997-10-29	5.39	5.47	5.25	5.42	1600800
1997-10-30	5.39	5.44	5.30	5.30	844800
1997-10-31	5.34	5.42	5.33	5.41	676000
1997-11-03	5.44	5.44	5.31	5.38	733200
1997-11-04	5.34	5.41	5.31	5.31	700800
1997-11-05	5.33	5.41	5.28	5.31	732000
1997-11-06	5.31	5.41	5.31	5.38	632400
1997-11-07	5.31	5.36	5.25	5.36	758000
1997-11-10	5.38	5.41	5.34	5.36	492400
1997-11-11	5.38	5.47	5.38	5.47	1521600
1997-11-12	5.44	5.48	5.36	5.36	692400
1997-11-13	5.38	5.50	5.38	5.45	526800
1997-11-14	5.44	5.52	5.42	5.48	763200
1997-11-17	5.52	5.55	5.47	5.55	726000
1997-11-18	5.55	5.55	5.48	5.52	416800
1997-11-19	5.50	5.59	5.48	5.58	1121600
1997-11-20	5.61	5.67	5.58	5.61	625600
1997-11-21	5.64	5.73	5.63	5.72	1731600
1997-11-24	5.69	5.75	5.69	5.72	850000
1997-11-25	5.73	5.86	5.72	5.86	1042400
1997-11-26	5.88	5.91	5.81	5.84	1853600
1997-11-28	5.88	5.92	5.88	5.88	809600
1997-12-01	5.92	6.05	5.88	6.05	1420400
1997-12-02	6.02	6.03	5.94	5.95	1401200
1997-12-03	5.94	5.94	5.80	5.84	1609600
1997-12-04	5.80	5.88	5.77	5.78	626000
1997-12-05	5.77	5.81	5.72	5.81	18460800
1997-12-08	5.69	5.75	5.67	5.75	1615600
1997-12-09	5.78	5.78	5.66	5.72	730800
1997-12-10	5.69	5.72	5.64	5.67	865200
1997-12-11	5.67	5.67	5.47	5.59	2155600
1997-12-12	5.61	5.66	5.53	5.64	770800
1997-12-15	5.61	5.69	5.58	5.66	859600
1997-12-16	5.67	5.72	5.64	5.70	607200
1997-12-17	5.70	5.73	5.67	5.69	413600
1997-12-18	5.69	5.70	5.61	5.63	959200
1997-12-19	5.56	5.64	5.50	5.63	1370000
1997-12-22	5.63	5.83	5.63	5.83	722400
1997-12-23	5.83	5.97	5.83	5.95	2441200
1997-12-24	5.95	5.97	5.91	5.94	534400
1997-12-26	5.97	6.00	5.94	5.94	190400
1997-12-29	5.92	6.05	5.91	6.05	1514000
1997-12-30	6.06	6.06	5.95	6.03	494800
1997-12-31	6.02	6.03	5.95	5.98	463600
1998-01-02	6.02	6.05	5.91	5.97	1525200
1998-01-05	6.03	6.06	5.84	5.84	1449600
1998-01-06	5.84	5.91	5.83	5.89	1316400
1998-01-07	5.84	5.92	5.84	5.86	1713600
1998-01-08	5.83	5.94	5.78	5.89	1185200
1998-01-09	5.89	6.00	5.78	5.83	1002000
1998-01-12	5.73	5.89	5.72	5.89	836400
1998-01-13	5.91	5.92	5.75	5.83	930400
1998-01-14	5.84	5.84	5.75	5.80	862800
1998-01-15	5.81	5.83	5.73	5.75	1101600
1998-01-16	5.80	5.80	5.72	5.72	1474000
1998-01-20	5.72	5.83	5.72	5.80	553200
1998-01-21	5.81	5.81	5.69	5.78	852400
1998-01-22	5.75	5.86	5.73	5.83	972000
1998-01-23	5.83	5.88	5.81	5.84	1455600
1998-01-26	5.84	5.84	5.67	5.70	941200
1998-01-27	5.66	5.66	5.52	5.52	1853200
1998-01-28	5.55	5.63	5.55	5.58	1121600
1998-01-29	5.58	5.58	5.53	5.53	1614800
1998-01-30	5.53	5.53	5.47	5.48	1039200
1998-02-02	5.50	5.56	5.45	5.50	1082400
1998-02-03	5.48	5.73	5.44	5.47	2040000
1998-02-04	5.47	5.48	5.42	5.42	1896800
1998-02-05	5.44	5.56	5.44	5.55	2813200
1998-02-06	5.55	5.59	5.52	5.58	892400
1998-02-09	5.59	5.66	5.50	5.53	1346400
1998-02-10	5.53	5.59	5.50	5.53	1197600
1998-02-11	5.53	5.56	5.50	5.53	2089200
1998-02-12	5.53	5.56	5.48	5.56	967200
1998-02-13	5.52	5.56	5.52	5.56	1068400
1998-02-17	5.59	5.63	5.56	5.61	1634800
1998-02-18	5.58	5.63	5.58	5.63	736800
1998-02-19	5.58	5.59	5.50	5.52	1071200
1998-02-20	5.55	5.56	5.48	5.56	790400
1998-02-23	5.55	5.58	5.48	5.50	475600
1998-02-24	5.56	5.56	5.45	5.50	1165200
1998-02-25	5.55	5.64	5.50	5.64	2006800
1998-02-26	5.61	5.64	5.56	5.59	2237600
1998-02-27	5.56	5.63	5.53	5.59	2170400
1998-03-02	5.58	5.69	5.56	5.61	532800
1998-03-03	5.56	5.64	5.56	5.64	1320000
1998-03-04	5.63	5.64	5.61	5.63	4318400
1998-03-05	5.59	5.63	5.53	5.56	9602400
1998-03-06	5.47	5.64	5.45	5.61	1952800
1998-03-09	5.58	5.66	5.56	5.63	815600
1998-03-10	5.63	5.67	5.61	5.66	966400
1998-03-11	5.66	5.67	5.63	5.63	1594400
1998-03-12	5.61	5.61	5.56	5.56	740400
1998-03-13	5.59	5.61	5.56	5.59	936000
1998-03-16	5.61	5.66	5.61	5.66	2502000
1998-03-17	5.67	5.69	5.63	5.66	2699200
1998-03-18	5.66	5.66	5.61	5.63	1334000
1998-03-19	5.64	5.67	5.63	5.67	842400
1998-03-20	5.72	5.78	5.66	5.77	1755200
1998-03-23	5.73	5.84	5.66	5.80	1277200
1998-03-24	5.80	5.83	5.75	5.81	880000
1998-03-25	5.83	5.83	5.75	5.83	928400
1998-03-26	5.80	5.80	5.75	5.78	808400
1998-03-27	5.77	5.81	5.77	5.80	1258400
1998-03-30	5.80	5.81	5.75	5.78	1679600
1998-03-31	5.81	5.94	5.81	5.86	1382800
1998-04-01	5.92	5.94	5.81	5.92	1980800
1998-04-02	5.98	5.98	5.86	5.94	1768800
1998-04-03	5.98	5.98	5.86	5.89	1103600
1998-04-06	5.86	5.91	5.81	5.86	1112800
1998-04-07	5.81	6.09	5.75	5.95	2446800
1998-04-08	5.94	5.97	5.89	5.89	1096800
1998-04-09	5.89	6.03	5.86	6.00	952400
1998-04-13	5.94	5.95	5.89	5.94	1138800
1998-04-14	5.92	5.97	5.91	5.97	521200
1998-04-15	5.97	6.03	5.91	6.03	2153600
1998-04-16	5.97	6.00	5.84	5.86	1022800
1998-04-17	5.86	5.88	5.78	5.83	3311600
1998-04-20	5.78	5.78	5.69	5.77	816000
1998-04-21	5.73	5.78	5.70	5.75	866800
1998-04-22	5.73	5.75	5.66	5.73	1358000
1998-04-23	5.70	5.72	5.63	5.66	772800
1998-04-24	5.66	5.72	5.63	5.64	600800
1998-04-27	5.55	5.61	5.52	5.53	835200
1998-04-28	5.59	5.63	5.55	5.58	1097200
1998-04-29	5.61	5.69	5.59	5.63	1080400
1998-04-30	5.63	5.81	5.63	5.77	1339600
1998-05-01	5.73	5.77	5.63	5.69	1158400
1998-05-04	5.70	5.72	5.59	5.59	740000
1998-05-05	5.56	5.67	5.56	5.67	1114400
1998-05-06	5.67	5.69	5.61	5.63	756000
1998-05-07	5.59	5.61	5.56	5.56	700400
1998-05-08	5.56	5.67	5.56	5.66	474000
1998-05-11	5.66	5.69	5.63	5.63	425600
1998-05-12	5.59	5.64	5.58	5.61	632800
1998-05-13	5.58	5.63	5.53	5.58	951600
1998-05-14	5.56	5.58	5.44	5.47	2215200
1998-05-15	5.45	5.66	5.38	5.42	2244000
1998-05-18	5.39	5.41	5.25	5.31	1629200
1998-05-19	5.30	5.36	5.22	5.23	2980800
1998-05-20	5.23	5.36	5.22	5.36	1133200
1998-05-21	5.36	5.38	5.30	5.33	1252400
1998-05-22	5.31	5.38	5.30	5.31	881600
1998-05-26	5.33	5.34	5.30	5.33	1142400
1998-05-27	5.31	5.41	5.28	5.36	2064400
1998-05-28	5.36	5.42	5.36	5.42	1803200
1998-05-29	5.45	5.55	5.44	5.53	1566000
1998-06-01	5.53	5.84	5.53	5.77	4203600
1998-06-02	5.86	5.86	5.75	5.78	1554800
1998-06-03	5.81	5.86	5.77	5.80	2482400
1998-06-04	5.77	5.78	5.63	5.69	5073600
1998-06-05	5.66	5.72	5.64	5.72	3995200
1998-06-08	5.58	5.67	5.55	5.67	10818800
1998-06-09	5.67	5.70	5.64	5.67	2669600
1998-06-10	5.67	5.83	5.67	5.81	2202000
1998-06-11	5.75	5.81	5.73	5.75	1797200
1998-06-12	5.75	5.83	5.75	5.80	1008800
1998-06-15	5.72	5.81	5.66	5.78	2272800
1998-06-16	5.78	5.80	5.75	5.80	1682000
1998-06-17	5.80	5.83	5.78	5.83	3835600
1998-06-18	5.83	5.84	5.81	5.83	962800
1998-06-19	5.83	5.83	5.73	5.80	2082400
1998-06-22	5.80	5.86	5.78	5.81	711200
1998-06-23	5.78	5.81	5.77	5.81	573600
1998-06-24	5.78	5.80	5.72	5.75	2823200
1998-06-25	5.75	5.78	5.73	5.75	2251200
1998-06-26	5.75	5.78	5.72	5.78	3166400
1998-06-29	5.73	5.80	5.67	5.75	1222800
1998-06-30	5.75	5.75	5.64	5.67	1393200
1998-07-01	5.67	5.72	5.63	5.72	1107200
1998-07-02	5.75	5.75	5.63	5.63	1353600
1998-07-06	5.58	5.63	5.52	5.56	1336800
1998-07-07	5.53	5.72	5.50	5.56	1950800
1998-07-08	5.53	5.67	5.52	5.66	1532400
1998-07-09	5.69	5.72	5.59	5.70	2215200
1998-07-10	5.69	5.75	5.66	5.70	2281600
1998-07-13	5.67	5.69	5.56	5.61	1657600
1998-07-14	5.56	5.63	5.53	5.63	2442800
1998-07-15	5.69	5.81	5.69	5.78	3177200
1998-07-16	5.75	5.84	5.75	5.83	1863600
1998-07-17	5.81	5.91	5.78	5.91	2792400
1998-07-20	5.89	5.91	5.84	5.91	1103600
1998-07-21	5.91	5.91	5.78	5.81	1551200
1998-07-22	5.81	5.86	5.78	5.84	772800
1998-07-23	5.84	5.84	5.73	5.75	1007200
1998-07-24	5.78	5.78	5.66	5.72	1229600
1998-07-27	5.69	5.75	5.58	5.75	1502000
1998-07-28	5.70	5.70	5.59	5.67	778800
1998-07-29	5.66	5.69	5.63	5.66	708400
1998-07-30	5.67	5.75	5.63	5.70	1146000
1998-07-31	5.66	5.84	5.64	5.80	2656800
1998-08-03	5.78	5.92	5.75	5.89	3434000
1998-08-04	5.91	5.92	5.77	5.77	1248800
1998-08-05	5.77	5.88	5.77	5.88	2970800
1998-08-06	5.84	5.94	5.84	5.91	4173200
1998-08-07	5.86	5.91	5.86	5.88	1115600
1998-08-10	5.88	5.92	5.84	5.92	1385200
1998-08-11	5.86	5.89	5.81	5.88	963200
1998-08-12	5.88	6.06	5.81	6.02	1290000
1998-08-13	6.00	6.19	6.00	6.13	6390000
1998-08-14	12.81	12.84	12.38	12.47	7996000
1998-08-17	12.31	12.50	12.28	12.41	2424000
1998-08-18	12.38	12.47	12.31	12.38	2350400
1998-08-19	12.34	12.38	12.16	12.22	1457400
1998-08-20	12.06	12.19	11.94	12.13	1354600
1998-08-21	12.00	12.25	11.94	12.22	1686200
1998-08-24	12.16	12.25	12.06	12.09	1241400
1998-08-25	12.06	12.22	11.97	12.00	2390200
1998-08-26	11.97	12.06	11.91	12.00	3194200
1998-08-27	11.97	12.13	11.94	12.00	1756800
1998-08-28	12.00	12.06	11.88	12.00	1588000
1998-08-31	11.97	12.06	11.75	11.81	2366200
1998-09-01	11.78	11.84	11.38	11.75	1274400
1998-09-02	11.75	11.88	11.69	11.72	1030200
1998-09-03	11.69	11.78	11.56	11.72	700400
1998-09-04	11.72	11.97	11.69	11.97	813200
1998-09-08	12.00	12.06	11.78	11.97	2522400
1998-09-09	11.91	12.03	11.84	11.97	1214400
1998-09-10	11.84	12.09	11.84	12.06	1014600
1998-09-11	11.94	12.28	11.91	12.25	2593000
1998-09-14	12.25	12.25	12.00	12.16	2107000
1998-09-15	12.13	12.44	12.13	12.44	2912200
1998-09-16	12.38	12.59	12.34	12.59	817800
1998-09-17	12.50	12.88	12.41	12.88	2296800
1998-09-18	12.81	12.88	12.56	12.59	851400
1998-09-21	12.50	12.63	12.44	12.56	441400
1998-09-22	12.56	12.72	12.53	12.59	829400
1998-09-23	12.56	12.75	12.56	12.56	1803000
1998-09-24	12.63	12.69	12.53	12.66	2046400
1998-09-25	12.56	12.63	12.50	12.56	890200
1998-09-28	12.59	12.75	12.56	12.69	1093400
1998-09-29	12.69	12.88	12.69	12.84	2386200
1998-09-30	12.75	13.19	12.75	12.94	2002400
1998-10-01	12.94	13.09	12.94	13.03	1289200
1998-10-02	13.06	13.63	13.03	13.44	1538200
1998-10-05	13.38	14.00	13.25	13.72	2914200
1998-10-06	13.84	13.88	13.50	13.69	1093800
1998-10-07	13.66	13.88	13.63	13.78	1311400
1998-10-08	13.75	14.03	13.75	13.88	1205200
1998-10-09	13.91	13.91	13.44	13.53	1164200
1998-10-12	13.56	13.88	12.47	12.88	1551800
1998-10-13	12.91	13.28	12.84	13.13	956200
1998-10-14	13.13	13.69	13.06	13.34	580600
1998-10-15	13.38	13.59	13.28	13.53	712400
1998-10-16	13.72	13.72	12.84	12.97	679600
1998-10-19	12.91	13.00	12.84	13.00	1588600
1998-10-20	13.00	13.44	13.00	13.41	2464400
1998-10-21	13.38	13.66	13.38	13.63	2431200
1998-10-22	13.63	13.75	13.50	13.66	693600
1998-10-23	13.56	13.66	13.25	13.38	974800
1998-10-26	13.31	13.41	13.25	13.34	495000
1998-10-27	13.38	13.47	13.31	13.44	655200
1998-10-28	13.47	13.78	13.44	13.47	685400
1998-10-29	13.53	13.53	13.41	13.50	381200
1998-10-30	13.56	13.56	13.38	13.56	742800
1998-11-02	13.69	13.72	13.56	13.59	514000
1998-11-03	13.66	13.81	13.59	13.72	633000
1998-11-04	13.75	13.88	13.47	13.63	633600
1998-11-05	13.63	13.81	13.50	13.72	637400
1998-11-06	13.69	13.72	13.44	13.56	639400
1998-11-09	13.53	13.59	13.25	13.38	484000
1998-11-10	13.50	14.00	13.50	14.00	1911800
1998-11-11	13.97	13.97	13.66	13.84	541200
1998-11-12	13.81	13.94	13.75	13.88	1043800
1998-11-13	13.84	13.97	13.75	13.84	289800
1998-11-16	13.88	13.94	13.75	13.84	367000
1998-11-17	13.94	13.97	13.78	13.78	628800
1998-11-18	13.78	13.94	13.66	13.84	1015400
1998-11-19	13.78	13.91	13.66	13.84	246000
1998-11-20	13.97	13.97	13.59	13.78	294400
1998-11-23	13.81	14.00	13.75	13.81	318000
1998-11-24	13.91	13.97	13.72	13.84	511800
1998-11-25	13.78	14.00	13.75	13.94	269400
1998-11-27	13.94	14.00	13.84	13.88	82400
1998-11-30	13.78	13.97	13.63	13.66	437000
1998-12-01	13.66	13.84	13.63	13.78	595400
1998-12-02	13.72	13.94	13.59	13.63	585800
1998-12-03	13.56	13.78	13.56	13.72	331600
1998-12-04	13.78	14.06	13.75	14.03	630600
1998-12-07	14.00	14.03	13.88	13.94	357600
1998-12-08	13.75	13.97	13.72	13.91	238200
1998-12-09	13.81	13.91	13.69	13.91	244000
1998-12-10	13.84	13.84	13.63	13.66	311800
1998-12-11	13.59	13.72	13.50	13.72	323800
1998-12-14	13.66	13.75	13.50	13.66	556200
1998-12-15	13.72	13.78	13.53	13.69	697400
1998-12-16	13.69	14.06	13.63	14.06	1560000
1998-12-17	14.06	14.22	13.94	14.19	384400
1998-12-18	14.13	14.38	14.00	14.28	539800
1998-12-21	14.28	14.47	14.22	14.47	1194800
1998-12-22	14.44	14.44	14.25	14.34	709800
1998-12-23	14.28	14.34	14.09	14.16	496600
1998-12-24	14.06	14.22	14.06	14.13	225800
1998-12-28	14.13	14.16	14.03	14.06	1073800
1998-12-29	14.13	14.31	14.06	14.22	516800
1998-12-30	14.16	14.19	14.06	14.06	291600
1998-12-31	14.13	14.13	13.94	13.94	732200
1999-01-04	14.03	14.19	13.94	14.09	689600
1999-01-05	14.16	14.25	14.03	14.13	317800
1999-01-06	14.09	14.16	13.91	14.00	611800
1999-01-07	13.91	13.97	13.63	13.81	1664400
1999-01-08	13.72	13.88	13.69	13.72	752800
1999-01-11	13.69	13.72	13.38	13.50	512800
1999-01-12	13.38	13.66	13.34	13.44	826000
1999-01-13	13.47	13.69	13.19	13.50	1501800
1999-01-14	13.41	13.41	13.13	13.28	408200
1999-01-15	13.31	13.38	13.25	13.38	413800
1999-01-19	13.47	13.47	13.09	13.22	607800
1999-01-20	13.22	13.44	13.19	13.31	2997800
1999-01-21	13.41	13.50	13.25	13.38	606600
1999-01-22	13.44	13.53	13.34	13.50	514600
1999-01-25	13.50	13.56	13.38	13.44	360800
1999-01-26	13.38	13.50	13.25	13.44	1040400
1999-01-27	13.31	13.38	13.03	13.06	597200
1999-01-28	13.06	13.56	13.06	13.38	969600
1999-01-29	13.47	13.47	13.22	13.34	619000
1999-02-01	13.22	13.44	13.13	13.38	931200
1999-02-02	13.28	13.28	12.88	13.06	710200
1999-02-03	13.09	13.28	13.00	13.03	484200
1999-02-04	13.00	13.06	12.66	12.78	391600
1999-02-05	12.97	13.00	12.69	12.88	3222200
1999-02-08	12.94	13.06	12.69	12.91	315800
1999-02-09	12.84	13.25	12.75	13.09	486000
1999-02-10	13.03	13.13	12.50	12.75	877600
1999-02-11	12.63	13.06	12.63	13.06	940200
1999-02-12	13.06	13.06	12.66	12.72	948800
1999-02-16	12.78	12.92	12.69	12.81	914400
1999-02-17	12.88	13.19	12.84	13.06	825000
1999-02-18	13.13	13.56	13.13	13.41	966200
1999-02-19	13.41	13.41	13.00	13.16	868600
1999-02-22	13.16	13.44	13.16	13.41	298800
1999-02-23	13.47	13.47	13.25	13.34	399000
1999-02-24	13.34	13.47	13.13	13.19	791000
1999-02-25	13.13	13.22	12.88	13.06	1002600
1999-02-26	13.06	13.09	12.72	12.72	962800
1999-03-01	12.84	13.00	12.69	12.91	622800
1999-03-02	12.84	13.31	12.72	12.94	805200
1999-03-03	12.94	13.09	12.84	13.09	583400
1999-03-04	13.03	13.22	13.00	13.19	1031200
1999-03-05	13.31	13.44	13.25	13.28	1007800
1999-03-08	13.16	13.28	13.09	13.09	2022200
1999-03-09	12.97	13.16	12.84	12.94	460600
1999-03-10	12.81	12.94	12.72	12.75	954400
1999-03-11	12.75	12.84	12.63	12.84	1357400
1999-03-12	12.84	13.09	12.84	13.03	260800
1999-03-15	12.97	13.03	12.72	12.78	769600
1999-03-16	12.81	12.84	12.66	12.75	298400
1999-03-17	12.78	12.88	12.69	12.75	304600
1999-03-18	12.69	12.97	12.66	12.88	720200
1999-03-19	12.91	13.00	12.75	12.78	647400
1999-03-22	12.69	12.69	12.50	12.66	479400
1999-03-23	12.72	12.84	12.66	12.69	821600
1999-03-24	12.69	13.13	12.66	12.88	1560600
1999-03-25	13.00	13.22	13.00	13.00	1414600
1999-03-26	13.03	13.03	12.88	12.88	856200
1999-03-29	12.88	12.97	12.75	12.81	856000
1999-03-30	12.81	12.84	12.56	12.56	1083000
1999-03-31	12.56	12.69	12.38	12.38	1348000
1999-04-01	12.38	12.69	12.38	12.59	883600
1999-04-05	12.72	12.81	12.69	12.75	581800
1999-04-06	12.75	12.78	12.56	12.63	615000
1999-04-07	12.56	12.69	12.50	12.59	422800
1999-04-08	12.63	12.81	12.56	12.81	420400
1999-04-09	12.75	12.84	12.72	12.78	693600
1999-04-12	12.81	12.94	12.75	12.91	669800
1999-04-13	12.78	12.94	12.56	12.56	639200
1999-04-14	12.63	12.88	12.63	12.66	768600
1999-04-15	12.59	13.06	12.56	12.81	518000
1999-04-16	12.75	12.97	12.69	12.94	447600
1999-04-19	12.94	13.31	12.94	13.06	448400
1999-04-20	13.03	13.41	13.03	13.38	1305200
1999-04-21	13.38	13.81	13.28	13.56	740000
1999-04-22	13.50	13.50	13.16	13.38	358000
1999-04-23	13.38	13.53	13.31	13.50	348400
1999-04-26	13.44	13.63	13.38	13.53	588800
1999-04-27	13.56	13.63	13.47	13.59	1581200
1999-04-28	13.63	13.69	13.53	13.63	1999600
1999-04-29	13.69	14.06	13.69	14.00	476600
1999-04-30	13.91	14.00	13.78	13.97	443000
1999-05-03	13.97	14.25	13.84	14.25	1094400
1999-05-04	14.25	14.34	14.09	14.19	529600
1999-05-05	14.19	14.44	14.00	14.38	1121600
1999-05-06	14.38	14.50	14.31	14.47	356800
1999-05-07	14.41	14.47	14.19	14.38	929200
1999-05-10	14.31	14.50	14.31	14.34	391600
1999-05-11	14.38	14.53	14.34	14.34	1093800
1999-05-12	14.34	14.53	14.25	14.28	2106400
1999-05-13	14.28	14.47	14.22	14.44	2566800
1999-05-14	14.31	14.50	14.22	14.50	2419200
1999-05-17	14.44	14.88	14.44	14.75	463000
1999-05-18	14.63	14.84	14.56	14.72	368400
1999-05-19	14.72	14.88	14.69	14.88	488600
1999-05-20	14.94	14.94	14.78	14.81	244000
1999-05-21	14.78	14.94	14.75	14.78	441000
1999-05-24	14.78	14.94	14.75	14.88	324400
1999-05-25	14.88	15.16	14.88	14.94	1023600
1999-05-26	14.94	15.09	14.94	15.03	483200
1999-05-27	15.00	15.06	14.81	14.94	1309000
1999-05-28	14.91	15.16	14.88	15.09	367400
1999-06-01	15.00	15.06	14.78	14.88	651400
1999-06-02	14.84	15.06	14.84	14.94	407600
1999-06-03	14.88	15.03	14.81	14.88	1258000
1999-06-04	14.91	15.19	14.91	15.03	498400
1999-06-07	14.97	15.09	14.97	15.00	484000
1999-06-08	14.88	14.91	14.78	14.88	580800
1999-06-09	14.75	14.81	14.50	14.63	226800
1999-06-10	14.63	14.63	14.31	14.44	271000
1999-06-11	14.41	14.81	14.34	14.75	1117200
1999-06-14	14.75	15.00	14.63	14.94	541800
1999-06-15	14.81	15.38	14.78	15.25	1736400
1999-06-16	15.25	15.56	15.25	15.50	762600
1999-06-17	15.94	15.94	15.72	15.84	2982200
1999-06-18	15.84	15.91	15.59	15.63	3118400
1999-06-21	15.63	15.81	15.53	15.66	970400
1999-06-22	15.63	15.84	15.63	15.75	1066200
1999-06-23	15.72	15.81	15.53	15.63	1179800
1999-06-24	15.63	15.72	15.59	15.66	520400
1999-06-25	15.66	15.78	15.66	15.75	957200
1999-06-28	15.75	15.81	15.72	15.75	759800
1999-06-29	15.78	15.81	15.41	15.59	1523000
1999-06-30	15.50	15.59	15.34	15.38	923000
1999-07-01	15.31	15.63	15.31	15.56	349600
1999-07-02	15.47	15.75	15.47	15.75	1655000
1999-07-06	15.75	15.81	15.72	15.78	955400
1999-07-07	15.88	16.00	15.81	15.88	634600
1999-07-08	15.81	15.84	15.63	15.69	2414400
1999-07-09	15.69	15.75	15.31	15.59	2336800
1999-07-12	15.59	15.59	15.31	15.34	3662400
1999-07-13	15.34	15.41	15.31	15.34	907400
1999-07-14	15.25	15.31	15.00	15.16	1491200
1999-07-15	15.22	15.22	15.16	15.22	3718000
1999-07-16	15.19	15.22	15.06	15.16	529800
1999-07-19	15.03	15.19	15.00	15.09	8226400
1999-07-20	15.03	15.19	15.00	15.09	411800
1999-07-21	14.97	15.09	14.88	15.06	304600
1999-07-22	15.00	15.19	15.00	15.16	449400
1999-07-23	15.09	15.22	15.06	15.13	228200
1999-07-26	15.06	15.25	15.06	15.19	533000
1999-07-27	15.09	15.19	15.00	15.00	431600
1999-07-28	15.06	15.09	14.69	14.84	253000
1999-07-29	14.72	14.72	14.41	14.53	297800
1999-07-30	14.53	14.69	14.41	14.47	296000
1999-08-02	14.50	14.75	14.31	14.72	286800
1999-08-03	14.72	14.84	14.53	14.72	14208000
1999-08-04	14.72	15.00	14.59	14.75	873200
1999-08-05	14.72	14.78	14.69	14.78	598200
1999-08-06	14.78	14.81	14.41	14.56	373800
1999-08-09	14.38	14.53	14.28	14.53	583600
1999-08-10	14.50	14.63	14.25	14.31	297200
1999-08-11	14.25	14.47	14.19	14.47	213800
1999-08-12	14.34	14.34	13.91	13.91	435800
1999-08-13	13.97	14.31	13.94	14.22	411200
1999-08-16	14.09	14.09	13.88	13.97	363000
1999-08-17	14.00	14.06	13.91	14.06	238400
1999-08-18	13.94	14.09	13.91	14.09	154800
1999-08-19	13.81	14.06	13.78	14.03	538200
1999-08-20	14.13	14.38	14.13	14.25	388800
1999-08-23	14.22	14.28	14.00	14.00	1418200
1999-08-24	14.00	14.19	13.97	14.13	712000
1999-08-25	14.22	14.47	14.13	14.41	602400
1999-08-26	14.28	14.34	14.13	14.13	422400
1999-08-27	14.19	14.34	14.06	14.19	507800
1999-08-30	14.19	14.34	14.13	14.13	317800
1999-08-31	14.09	14.13	13.94	14.00	447000
1999-09-01	13.94	14.09	13.94	14.03	618400
1999-09-02	13.97	14.00	13.81	13.84	465600
1999-09-03	13.97	14.19	13.97	14.13	814400
1999-09-07	14.13	14.22	13.78	13.91	476000
1999-09-08	13.63	13.81	13.56	13.63	523800
1999-09-09	13.53	13.72	13.53	13.66	357000
1999-09-10	13.75	13.84	13.69	13.75	468000
1999-09-13	13.75	13.75	13.53	13.59	279200
1999-09-14	13.56	13.59	13.41	13.44	528800
1999-09-15	13.50	13.69	13.28	13.31	681600
1999-09-16	13.31	13.50	13.31	13.38	399800
1999-09-17	13.41	13.66	13.34	13.50	571800
1999-09-20	13.47	13.53	13.38	13.41	201000
1999-09-21	13.31	13.34	13.16	13.19	319000
1999-09-22	13.16	13.38	13.16	13.25	471200
1999-09-23	13.25	13.38	13.06	13.16	692200
1999-09-24	13.16	13.28	12.88	13.00	562600
1999-09-27	13.16	13.22	13.06	13.19	656600
1999-09-28	13.13	13.13	12.69	12.97	807000
1999-09-29	13.13	13.16	13.00	13.16	866800
1999-09-30	13.25	13.53	13.19	13.53	750200
1999-10-01	13.53	13.75	13.28	13.72	774200
1999-10-04	13.91	14.25	13.72	14.22	742000
1999-10-05	14.16	14.22	13.66	13.81	505600
1999-10-06	13.84	13.91	13.75	13.84	175000
1999-10-07	13.78	13.78	13.56	13.66	323800
1999-10-08	13.66	13.75	13.41	13.44	923000
1999-10-11	13.31	13.31	13.13	13.22	334000
1999-10-12	13.09	13.25	12.94	13.19	299200
1999-10-13	13.13	13.22	13.00	13.13	291000
1999-10-14	13.06	13.34	13.00	13.28	480200
1999-10-15	13.41	13.41	12.81	13.00	440200
1999-10-18	12.91	13.19	12.91	13.16	352400
1999-10-19	13.22	13.28	12.75	12.94	342600
1999-10-20	12.91	13.06	12.78	13.06	309000
1999-10-21	13.00	13.19	12.78	13.06	323200
1999-10-22	13.00	13.19	12.84	13.03	399000
1999-10-25	12.94	13.25	12.81	13.13	226800
1999-10-26	13.13	13.41	13.00	13.03	384600
1999-10-27	13.06	13.44	13.06	13.34	396600
1999-10-28	13.56	13.81	13.34	13.53	1222200
1999-10-29	13.63	13.63	13.38	13.53	527600
1999-11-01	13.47	13.59	13.41	13.53	336000
1999-11-02	13.53	13.78	13.38	13.50	567200
1999-11-03	13.50	13.53	13.19	13.44	574800
1999-11-04	13.41	13.41	13.13	13.31	749200
1999-11-05	13.41	13.53	13.22	13.31	228800
1999-11-08	13.31	13.31	13.16	13.22	746200
1999-11-09	13.09	13.09	12.84	12.88	343600
1999-11-10	12.81	13.00	12.75	12.78	480400
1999-11-11	12.78	12.94	12.75	12.75	568000
1999-11-12	12.88	12.94	12.75	12.78	462600
1999-11-15	12.75	12.81	12.75	12.78	269200
1999-11-16	12.78	12.84	12.63	12.78	913400
1999-11-17	12.72	12.78	12.69	12.75	295200
1999-11-18	12.69	12.78	12.38	12.53	566800
1999-11-19	12.41	12.41	12.22	12.25	1188600
1999-11-22	12.25	12.31	12.09	12.09	442000
1999-11-23	12.16	12.22	11.81	11.94	474800
1999-11-24	11.88	12.00	11.78	11.91	393600
1999-11-26	11.91	11.91	11.78	11.78	97600
1999-11-29	11.56	11.56	11.06	11.19	3642600
1999-11-30	11.34	11.59	11.22	11.53	941000
1999-12-01	11.44	11.50	11.31	11.41	520200
1999-12-02	11.44	11.59	11.41	11.47	653200
1999-12-03	11.47	11.72	11.44	11.47	540800
1999-12-06	11.38	11.53	11.22	11.31	334800
1999-12-07	11.19	11.44	11.06	11.22	556400
1999-12-08	11.09	11.13	10.75	10.75	1899400
1999-12-09	10.91	10.94	10.44	10.56	935200
1999-12-10	10.56	10.78	10.47	10.47	330800
1999-12-13	10.47	10.50	10.19	10.19	782000
1999-12-14	10.22	10.47	10.22	10.34	886600
1999-12-15	10.34	10.69	10.31	10.63	1838000
1999-12-16	10.59	10.97	10.56	10.72	2634200
1999-12-17	10.75	11.13	10.63	11.09	2742600
1999-12-20	11.03	11.25	11.00	11.00	1041000
1999-12-21	11.00	11.53	10.97	11.06	1136800
1999-12-22	11.09	11.31	11.00	11.00	1071200
1999-12-23	11.00	11.38	11.00	11.25	357400
1999-12-27	11.38	11.53	11.31	11.47	663000
1999-12-28	11.44	11.53	11.25	11.41	669600
1999-12-29	11.31	11.31	11.16	11.28	397400
1999-12-30	11.25	11.56	11.25	11.50	384000
1999-12-31	11.44	11.47	11.38	11.44	157600
2000-01-03	11.47	11.50	11.06	11.09	1548600
2000-01-04	11.16	11.63	11.16	11.38	912800
2000-01-05	11.38	11.84	11.34	11.63	850400
2000-01-06	11.69	11.75	11.38	11.47	656400
2000-01-07	11.59	11.81	11.56	11.69	471400
2000-01-10	11.66	11.91	11.53	11.56	440000
2000-01-11	11.66	11.88	11.38	11.47	648600
2000-01-12	11.44	11.66	11.44	11.53	564800
2000-01-13	11.56	11.88	11.56	11.59	621600
2000-01-14	11.69	11.78	11.47	11.53	687600
2000-01-18	11.47	11.53	11.22	11.44	756400
2000-01-19	11.44	11.63	11.41	11.50	661600
2000-01-20	11.50	11.66	11.50	11.56	497800
2000-01-21	11.78	12.00	11.69	11.81	1027000
2000-01-24	11.81	11.91	11.66	11.75	1057800
2000-01-25	11.69	11.78	11.34	11.41	667600
2000-01-26	11.41	11.59	11.31	11.31	918400
2000-01-27	11.44	11.78	11.44	11.59	967800
2000-01-28	11.50	11.53	11.03	11.09	793800
2000-01-31	11.50	11.69	11.34	11.59	776600
2000-02-01	11.63	11.63	11.47	11.53	471600
2000-02-02	11.44	11.59	11.41	11.53	367800
2000-02-03	11.44	11.78	11.38	11.75	808000
2000-02-04	11.66	11.72	11.06	11.22	442600
2000-02-07	11.25	11.38	11.09	11.13	390800
2000-02-08	11.19	11.47	11.13	11.16	372200
2000-02-09	11.09	11.25	10.78	11.06	631200
2000-02-10	11.03	11.16	10.84	11.03	564400
2000-02-11	10.97	11.00	10.78	10.91	315200
2000-02-14	10.97	11.19	10.94	11.06	539800
2000-02-15	11.19	11.38	11.19	11.25	641800
2000-02-16	11.22	11.25	10.91	11.06	465400
2000-02-17	11.06	11.06	10.75	10.88	532600
2000-02-18	10.75	10.78	10.47	10.53	642200
2000-02-22	10.59	10.72	10.47	10.50	237800
2000-02-23	10.50	10.50	10.25	10.31	302200
2000-02-24	10.41	10.41	9.66	10.16	648600
2000-02-25	10.00	10.28	9.91	9.97	634800
2000-02-28	9.81	10.22	9.81	10.16	646400
2000-02-29	10.19	10.19	9.88	10.06	472000
2000-03-01	9.97	10.19	9.91	10.09	513800
2000-03-02	10.09	10.19	9.97	10.16	598200
2000-03-03	10.16	10.34	10.09	10.28	218400
2000-03-06	10.13	10.16	9.75	9.78	374400
2000-03-07	9.75	10.00	9.41	9.66	801600
2000-03-08	9.28	9.69	9.19	9.31	5703000
2000-03-09	9.50	9.59	9.34	9.59	570400
2000-03-10	9.44	9.75	9.38	9.63	498000
2000-03-13	9.44	9.53	9.28	9.34	442000
2000-03-14	9.28	9.34	9.22	9.25	325400
2000-03-15	9.38	10.03	9.34	9.97	927600
2000-03-16	9.97	10.75	9.81	10.63	771800
2000-03-17	10.19	10.44	10.13	10.19	634200
2000-03-20	10.06	10.44	10.06	10.34	554600
2000-03-21	10.25	10.38	10.09	10.22	274200
2000-03-22	10.09	10.13	9.81	9.91	526200
2000-03-23	9.94	10.38	9.84	10.34	826600
2000-03-24	10.34	10.50	10.34	10.50	518000
2000-03-27	10.41	10.47	10.38	10.41	319600
2000-03-28	10.38	10.44	9.97	10.06	412400
2000-03-29	10.06	10.47	10.06	10.22	469000
2000-03-30	10.28	10.50	10.16	10.41	393200
2000-03-31	10.28	10.56	10.03	10.47	770400
2000-04-03	10.47	10.50	10.19	10.41	518200
2000-04-04	10.47	10.72	10.19	10.56	637600
2000-04-05	10.44	10.97	10.38	10.59	461400
2000-04-06	10.75	10.78	10.56	10.66	339200
2000-04-07	10.53	10.69	10.44	10.63	541400
2000-04-10	10.50	10.75	10.41	10.72	274600
2000-04-11	10.84	10.94	10.69	10.91	494800
2000-04-12	10.78	11.28	10.78	11.09	642000
2000-04-13	10.97	11.47	10.91	11.38	317400
2000-04-14	11.38	11.59	11.03	11.09	387600
2000-04-17	10.97	11.19	10.75	11.19	582400
2000-04-18	11.06	11.09	10.84	10.88	625200
2000-04-19	10.97	10.97	10.56	10.84	403400
2000-04-20	10.78	11.19	10.78	11.19	496800
2000-04-24	11.06	12.06	11.03	11.91	1144000
2000-04-25	11.72	12.13	11.50	12.13	1023400
2000-04-26	12.03	12.50	11.78	12.47	516000
2000-04-27	12.25	12.38	11.94	12.16	482600
2000-04-28	12.00	12.13	11.72	11.94	582400
2000-05-01	11.81	11.94	11.78	11.88	496800
2000-05-02	11.75	11.84	11.25	11.34	436400
2000-05-03	11.34	11.56	11.19	11.47	359800
2000-05-04	11.41	11.81	11.25	11.69	337600
2000-05-05	11.56	11.56	11.19	11.19	438400
2000-05-08	11.31	11.84	11.22	11.56	376600
2000-05-09	11.56	11.75	11.31	11.75	477800
2000-05-10	11.75	12.03	11.59	11.84	377000
2000-05-11	11.72	12.06	11.72	12.03	391600
2000-05-12	12.03	12.03	11.47	11.69	863400
2000-05-15	11.56	12.19	11.56	12.09	688000
2000-05-16	11.97	12.03	11.72	11.88	437200
2000-05-17	11.78	11.84	11.44	11.66	692800
2000-05-18	11.63	12.13	11.59	11.78	516200
2000-05-19	11.66	11.91	11.59	11.78	297400
2000-05-22	11.84	12.06	11.81	12.06	396800
2000-05-23	12.09	12.09	11.69	11.81	255600
2000-05-24	11.81	12.09	11.81	12.06	431200
2000-05-25	11.97	12.00	11.63	11.75	276800
2000-05-26	11.75	12.03	11.69	11.94	478400
2000-05-30	11.81	11.94	11.50	11.66	491400
2000-05-31	11.72	11.94	11.66	11.81	579200
2000-06-01	11.72	11.78	11.50	11.78	389600
2000-06-02	11.75	11.75	11.56	11.72	251200
2000-06-05	11.84	11.84	11.22	11.34	349000
2000-06-06	11.34	11.78	11.34	11.66	473600
2000-06-07	11.44	11.69	11.44	11.63	1948400
2000-06-08	11.63	11.63	11.28	11.34	577200
2000-06-09	11.44	11.59	11.34	11.50	228600
2000-06-12	11.41	11.81	11.41	11.69	619200
2000-06-13	11.69	11.94	11.69	11.88	436400
2000-06-14	11.81	11.84	11.50	11.53	248400
2000-06-15	11.53	11.91	11.53	11.84	355200
2000-06-16	11.59	11.91	11.56	11.61	516800
2000-06-19	11.59	11.69	11.34	11.47	295400
2000-06-20	11.44	11.50	11.28	11.41	303200
2000-06-21	11.41	11.63	11.38	11.41	491800
2000-06-22	11.41	11.41	11.16	11.19	302000
2000-06-23	11.28	11.47	11.22	11.28	251800
2000-06-26	11.41	11.63	11.31	11.59	407000
2000-06-27	11.66	11.69	11.19	11.28	412400
2000-06-28	11.34	11.69	11.00	11.63	501800
2000-06-29	11.44	11.72	11.41	11.47	511600
2000-06-30	11.38	11.84	10.94	10.97	1261600
2000-07-03	10.97	11.41	10.97	11.34	288400
2000-07-05	11.47	11.59	11.06	11.13	1467800
2000-07-06	11.03	11.25	11.03	11.13	292000
2000-07-07	11.22	11.34	11.16	11.25	261000
2000-07-10	11.25	11.44	11.25	11.31	359200
2000-07-11	11.25	11.47	11.22	11.44	626400
2000-07-12	11.38	11.41	11.25	11.25	313800
2000-07-13	11.25	11.34	11.19	11.31	266000
2000-07-14	11.34	11.38	11.13	11.25	340200
2000-07-17	11.25	11.38	11.19	11.38	423600
2000-07-18	11.31	11.44	11.28	11.41	310800
2000-07-19	11.44	11.63	11.34	11.53	418200
2000-07-20	11.66	11.66	11.50	11.59	383400
2000-07-21	11.53	11.72	11.47	11.53	339800
2000-07-24	11.41	11.63	11.25	11.59	559200
2000-07-25	11.66	11.78	11.59	11.72	435800
2000-07-26	11.81	12.44	11.81	12.38	1915400
2000-07-27	12.56	12.88	12.53	12.63	1357800
2000-07-28	12.66	12.91	12.50	12.88	853600
2000-07-31	13.00	13.59	13.00	13.50	1363000
2000-08-01	13.44	13.66	13.34	13.47	806800
2000-08-02	13.44	13.66	13.44	13.63	1525200
2000-08-03	13.66	14.00	13.66	13.88	666600
2000-08-04	13.81	14.13	13.47	14.06	516600
2000-08-07	14.09	14.53	14.00	14.48	637400
2000-08-08	14.47	14.88	14.44	14.88	1125000
2000-08-09	14.75	14.91	14.63	14.84	1575000
2000-08-10	14.75	14.78	14.47	14.54	1500800
2000-08-11	14.59	14.84	14.50	14.76	573800
2000-08-14	14.72	15.13	14.50	14.72	440000
2000-08-15	14.81	14.97	14.69	14.88	349000
2000-08-16	14.78	15.00	14.69	15.00	856200
2000-08-17	15.00	15.19	14.81	15.13	552400
2000-08-18	15.09	15.19	15.00	15.03	331400
2000-08-21	15.03	15.09	14.75	15.00	843800
2000-08-22	14.97	15.09	14.88	15.09	349200
2000-08-23	15.00	15.59	15.00	15.59	1559200
2000-08-24	15.50	15.56	15.38	15.53	550000
2000-08-25	15.53	16.06	15.53	16.06	1390600
2000-08-28	16.06	16.78	16.06	16.47	1985400
2000-08-29	16.41	16.59	16.13	16.56	1374400
2000-08-30	16.44	16.66	16.31	16.66	1227800
2000-08-31	16.56	16.78	16.41	16.76	1691400
2000-09-01	16.69	17.00	16.59	16.97	1070600
2000-09-05	17.03	17.50	16.94	17.50	1610400
2000-09-06	17.47	18.28	17.41	18.19	5199200
2000-09-07	18.16	18.44	17.81	18.44	2741600
2000-09-08	18.44	19.63	18.41	19.45	1838400
2000-09-11	19.44	20.91	19.44	20.47	2502000
2000-09-12	20.63	20.72	19.88	20.00	2601200
2000-09-13	19.94	20.00	19.50	19.63	1620000
2000-09-14	19.63	19.66	19.13	19.41	1648000
2000-09-15	19.41	19.81	19.34	19.76	2045400
2000-09-18	19.69	19.91	19.47	19.72	1687400
2000-09-19	19.53	19.63	18.88	18.97	1257600
2000-09-20	18.78	18.91	17.97	18.16	1268800
2000-09-21	18.09	18.69	17.72	18.00	898200
2000-09-22	18.03	18.91	18.00	18.88	1118800
2000-09-25	18.88	19.50	18.88	19.50	1241000
2000-09-26	19.88	20.88	19.69	20.38	1651000
2000-09-27	20.34	21.06	19.81	20.79	1338400
2000-09-28	20.88	21.31	20.53	20.75	1267600
2000-09-29	20.88	21.22	20.78	20.88	1626000
2000-10-02	21.00	21.91	20.44	21.88	1316800
2000-10-03	21.75	22.41	21.03	21.25	1775600
2000-10-04	21.47	21.91	20.16	20.50	1293000
2000-10-05	20.50	21.03	19.88	20.13	2508400
2000-10-06	20.09	20.44	19.88	20.41	2751000
2000-10-09	20.31	20.91	19.88	20.03	1317800
2000-10-10	20.06	20.69	20.06	20.69	1405400
2000-10-11	20.91	21.25	20.56	21.03	1166200
2000-10-12	20.94	21.44	20.47	20.88	1175400
2000-10-13	21.00	21.22	20.78	20.91	880400
2000-10-16	21.03	21.47	21.03	21.47	723600
2000-10-17	21.59	21.81	21.25	21.50	938200
2000-10-18	21.56	21.72	20.75	21.13	1735800
2000-10-19	21.03	21.03	20.44	20.72	1175000
2000-10-20	20.59	20.91	19.91	19.97	1155400
2000-10-23	20.09	20.97	19.94	20.75	1793200
2000-10-24	20.88	21.09	20.44	20.66	797400
2000-10-25	21.06	21.13	19.91	20.13	867600
2000-10-26	20.06	20.25	19.53	19.59	1627800
2000-10-27	19.56	20.19	19.16	20.13	1028800
2000-10-30	20.13	21.13	20.13	21.06	948400
2000-10-31	21.03	21.03	20.25	20.59	915000
2000-11-01	20.88	21.34	20.69	21.28	1509600
2000-11-02	21.34	21.44	20.81	20.81	727800
2000-11-03	20.63	21.16	20.16	20.25	1201400
2000-11-06	20.22	20.69	20.00	20.13	620400
2000-11-07	20.19	20.19	19.78	19.84	1209400
2000-11-08	19.88	19.94	19.72	19.88	1739400
2000-11-09	20.00	20.22	19.44	19.66	1592000
2000-11-10	19.66	19.72	19.38	19.38	1403000
2000-11-13	19.50	19.84	19.28	19.34	925400
2000-11-14	19.38	19.38	18.78	18.97	796200
2000-11-15	19.00	19.16	18.94	19.03	1180600
2000-11-16	19.22	19.47	19.09	19.41	645400
2000-11-17	20.19	20.44	19.94	20.38	1722800
2000-11-20	20.41	20.81	20.41	20.66	1159400
2000-11-21	20.63	20.66	20.13	20.59	818400
2000-11-22	20.47	20.88	20.47	20.78	606600
2000-11-24	20.78	21.00	20.53	20.53	311800
2000-11-27	20.56	20.56	20.00	20.00	1058200
2000-11-28	20.03	20.25	19.97	20.13	1026600
2000-11-29	20.06	20.91	20.06	20.78	869400
2000-11-30	20.91	21.16	20.63	20.88	569200
2000-12-01	20.88	21.13	20.59	21.03	559400
2000-12-04	20.97	21.41	20.97	21.22	696600
2000-12-05	21.34	21.34	20.75	21.09	535600
2000-12-06	21.03	21.28	20.81	21.00	2386600
2000-12-07	21.06	21.34	21.03	21.16	564200
2000-12-08	21.19	21.19	20.50	21.06	886400
2000-12-11	21.19	21.31	20.81	21.00	557000
2000-12-12	20.97	21.50	20.97	21.22	534800
2000-12-13	21.22	21.72	21.09	21.56	509400
2000-12-14	21.31	21.34	20.69	20.78	819200
2000-12-15	20.78	21.09	20.44	20.63	1041000
2000-12-18	20.44	21.09	20.41	20.88	821800
2000-12-19	20.88	21.22	20.72	20.97	593000
2000-12-20	20.97	21.91	20.97	21.81	1473600
2000-12-21	21.81	22.44	21.81	22.34	1373800
2000-12-22	22.38	22.47	22.16	22.47	1405600
2000-12-26	22.50	22.94	22.22	22.91	629000
2000-12-27	22.91	23.06	22.53	22.84	796000
2000-12-28	22.84	22.84	22.41	22.56	1033800
2000-12-29	22.56	22.63	22.28	22.59	661200
2001-01-02	22.47	22.47	21.59	21.66	687400
2001-01-03	21.81	22.19	20.31	20.50	1506400
2001-01-04	20.25	20.25	17.69	18.00	3338200
2001-01-05	18.38	19.09	18.19	18.59	2275200
2001-01-08	18.56	19.22	18.56	19.19	1046200
2001-01-09	19.31	19.31	18.84	19.06	1102400
2001-01-10	19.06	19.22	18.50	18.88	786400
2001-01-11	18.84	18.88	17.63	17.63	917400
2001-01-12	17.50	18.09	17.22	17.97	1538800
2001-01-16	17.88	17.88	16.94	17.41	1729200
2001-01-17	17.53	17.72	16.97	17.63	1501800
2001-01-18	17.78	18.19	17.66	18.00	581600
2001-01-19	17.63	18.25	17.53	18.03	968200
2001-01-22	18.16	18.72	17.72	18.50	1190000
2001-01-23	18.75	19.50	18.75	19.25	1374000
2001-01-24	20.25	21.03	20.16	20.88	3155400
2001-01-25	21.25	22.00	21.16	21.53	1449200
2001-01-26	21.41	21.81	21.25	21.56	1629800
2001-01-29	21.44	21.79	21.03	21.20	1152000
2001-01-30	21.20	21.33	20.70	20.86	945600
2001-01-31	20.81	21.00	20.36	20.98	1011400
2001-02-01	20.73	20.83	20.40	20.65	870800
2001-02-02	20.65	21.26	20.65	21.24	1577400
2001-02-05	21.24	21.66	21.15	21.20	598600
2001-02-06	21.00	21.50	20.79	21.50	903400
2001-02-07	21.65	22.28	21.65	22.05	971600
2001-02-08	22.05	22.52	21.96	22.16	737600
2001-02-09	22.20	22.81	22.16	22.60	1498200
2001-02-12	22.50	22.60	21.91	22.16	1321200
2001-02-13	22.21	22.50	21.90	22.30	871600
2001-02-14	22.30	22.62	22.00	22.23	1023000
2001-02-15	22.28	22.28	21.78	22.02	1083200
2001-02-16	22.15	22.48	21.95	22.05	1550400
2001-02-20	22.00	22.58	21.95	22.56	755600
2001-02-21	22.62	23.18	22.62	22.93	2275200
2001-02-22	22.90	23.30	22.63	22.86	809000
2001-02-23	22.86	22.96	22.10	22.45	483400
2001-02-26	22.50	23.08	22.50	22.79	837800
2001-02-27	22.79	23.22	22.63	22.85	554400
2001-02-28	22.90	23.10	22.50	22.85	736600
2001-03-01	22.85	23.03	22.70	22.95	629400
2001-03-02	22.85	23.10	22.61	22.95	422800
2001-03-05	22.85	23.18	22.83	22.94	377000
2001-03-06	22.99	23.04	22.67	22.90	846800
2001-03-07	22.72	23.35	22.55	23.14	3419200
2001-03-08	23.14	23.38	23.00	23.30	633400
2001-03-09	23.28	23.28	22.86	23.07	543400
2001-03-12	23.15	23.37	22.97	22.98	867400
2001-03-13	23.00	23.00	22.40	22.67	1086800
2001-03-14	22.50	22.50	21.73	21.99	929600
2001-03-15	21.25	21.50	20.94	21.37	3029600
2001-03-16	21.85	21.85	21.85	21.85	1525800
2001-03-19	21.80	21.91	21.66	21.71	679400
2001-03-20	21.71	21.88	21.35	21.70	897200
2001-03-21	21.58	21.98	21.50	21.55	1072800
2001-03-22	21.55	21.60	20.63	21.24	2058200
2001-03-23	21.11	21.33	20.75	21.25	548000
2001-03-26	21.13	22.00	21.10	21.98	1196600
2001-03-27	21.50	22.05	21.38	21.50	1780800
2001-03-28	21.25	21.65	21.20	21.55	1198400
2001-03-29	21.50	21.63	21.15	21.56	1301400
2001-03-30	21.58	22.00	21.58	21.98	881200
2001-04-02	22.02	22.76	22.02	22.76	1084200
2001-04-03	22.76	23.13	22.30	23.13	1986600
2001-04-04	23.20	23.25	22.75	23.00	2066600
2001-04-05	23.05	23.18	22.70	23.18	1715600
2001-04-06	23.18	23.43	22.25	23.13	3611600
2001-04-09	23.45	24.55	23.42	24.15	2388600
2001-04-10	24.50	25.41	24.50	25.10	2573400
2001-04-11	25.10	25.50	24.63	25.33	2058800
2001-04-12	25.28	25.63	24.91	25.16	1377800
2001-04-16	25.14	25.57	25.03	25.28	997200
2001-04-17	25.35	26.10	25.25	26.08	1775000
2001-04-18	26.20	26.38	25.73	25.98	2294600
2001-04-19	25.80	26.09	25.29	25.63	1517600
2001-04-20	25.63	26.15	25.45	25.88	1481000
2001-04-23	26.00	26.79	26.00	26.73	1761800
2001-04-24	27.25	27.90	26.98	27.20	2646400
2001-04-25	27.50	27.65	26.90	27.38	5090200
2001-04-26	27.40	28.07	27.39	27.98	3217200
2001-04-27	28.10	28.20	27.71	27.82	1611000
2001-04-30	27.82	27.98	27.50	27.50	1810200
2001-05-01	27.53	27.60	27.02	27.21	2222000
2001-05-02	27.30	27.32	26.50	26.50	2030400
2001-05-03	26.35	26.68	25.85	26.65	4411600
2001-05-04	26.50	26.87	26.35	26.86	5272200
2001-05-07	26.88	27.00	26.67	26.82	1980600
2001-05-08	26.80	26.81	26.43	26.71	846400
2001-05-09	26.71	26.95	26.68	26.94	1259000
2001-05-10	27.00	27.10	26.88	27.06	1441400
2001-05-11	27.05	27.28	27.03	27.22	1582400
2001-05-14	27.10	28.04	27.10	28.00	1789800
2001-05-15	28.10	28.44	28.01	28.30	2128000
2001-05-16	28.18	29.35	28.08	29.28	2434200
2001-05-17	29.20	29.35	29.05	29.24	1690800
2001-05-18	29.23	30.08	29.23	29.95	2526400
2001-05-21	30.02	30.55	29.95	30.42	2671800
2001-05-22	30.42	31.10	30.32	30.99	2080400
2001-05-23	30.97	31.18	30.95	31.11	2232400
2001-05-24	30.90	30.97	30.25	30.49	1600200
2001-05-25	30.49	30.50	29.83	29.87	1884800
2001-05-29	29.82	29.88	29.00	29.35	1807400
2001-05-30	29.43	29.80	29.43	29.55	1287600
2001-05-31	29.45	29.90	29.40	29.86	2209400
2001-06-01	30.05	30.23	29.43	29.95	1147200
2001-06-04	30.00	30.25	29.48	29.79	1218200
2001-06-05	29.63	29.65	28.68	28.75	2643200
2001-06-06	28.70	28.75	28.00	28.40	4774400
2001-06-07	28.63	28.93	28.21	28.30	1290600
2001-06-08	28.28	28.65	28.00	28.55	676600
2001-06-11	28.56	29.28	28.56	29.03	944200
2001-06-12	28.90	29.81	28.90	29.59	1728400
2001-06-13	29.59	29.70	28.61	28.87	1367200
2001-06-14	28.73	28.73	27.48	27.53	1189400
2001-06-15	27.53	28.44	27.53	28.12	1398000
2001-06-18	28.70	28.90	28.26	28.40	1205200
2001-06-19	28.40	29.25	28.33	29.25	1457800
2001-06-20	29.38	29.97	29.03	29.48	2047600
2001-06-21	28.51	28.51	26.26	26.50	8566000
2001-06-22	26.48	27.06	26.34	27.00	3650200
2001-06-25	26.88	27.18	26.42	26.45	1664200
2001-06-26	26.35	26.60	26.20	26.55	1962800
2001-06-27	26.38	26.40	26.00	26.28	1823800
2001-06-28	26.28	26.65	26.28	26.64	1432800
2001-06-29	26.63	27.50	26.48	27.50	2200600
2001-07-02	27.50	27.68	27.21	27.68	1369400
2001-07-03	27.68	27.88	27.40	27.55	789000
2001-07-05	27.55	28.00	27.45	27.98	1066400
2001-07-06	28.03	28.25	27.75	27.95	817400
2001-07-09	28.15	28.19	27.65	27.90	972000
2001-07-10	27.85	28.00	27.60	27.85	1071600
2001-07-11	27.85	28.06	26.82	26.97	1346800
2001-07-12	26.93	26.93	26.03	26.34	2070600
2001-07-13	26.35	26.45	25.93	26.25	860400
2001-07-16	26.25	26.72	26.00	26.03	1169800
2001-07-17	26.03	26.35	25.75	26.20	1209000
2001-07-18	26.15	26.48	25.95	26.48	973400
2001-07-19	26.48	26.73	26.05	26.45	938200
2001-07-20	26.45	26.67	24.36	24.63	2151400
2001-07-23	24.65	24.90	22.80	23.06	2580000
2001-07-24	23.18	23.45	21.68	22.00	4293600
2001-07-25	21.98	22.60	20.93	22.32	5601400
2001-07-26	22.50	22.76	22.10	22.65	1936200
2001-07-27	22.65	22.74	22.00	22.55	1617400
2001-07-30	22.58	23.00	21.75	22.76	1449800
2001-07-31	22.45	22.65	22.10	22.49	2809400
2001-08-01	22.49	22.90	22.15	22.83	1917200
2001-08-02	22.83	23.17	22.50	22.93	1521800
2001-08-03	22.93	23.09	22.50	22.70	1019600
2001-08-06	22.38	22.49	21.68	21.76	1792200
2001-08-07	21.82	22.40	21.82	22.06	2122400
2001-08-08	21.95	22.03	21.50	21.55	1015200
2001-08-09	21.52	21.78	21.25	21.50	1541800
2001-08-10	21.46	21.67	21.25	21.50	1099600
2001-08-13	21.51	21.76	21.32	21.39	1100600
2001-08-14	21.35	21.59	21.25	21.38	713200
2001-08-15	21.37	21.58	21.12	21.18	785200
2001-08-16	21.10	21.44	21.09	21.38	769800
2001-08-17	21.30	21.41	21.11	21.22	727600
2001-08-20	21.20	21.37	21.06	21.33	787600
2001-08-21	21.45	21.56	21.25	21.29	993600
2001-08-22	21.26	21.56	21.18	21.40	1808400
2001-08-23	21.43	21.76	21.38	21.64	1154200
2001-08-24	21.60	21.98	21.58	21.95	859800
2001-08-27	21.88	22.23	21.88	21.96	746200
2001-08-28	21.90	22.21	21.88	22.06	1008200
2001-08-29	22.03	22.20	21.80	21.81	1072400
2001-08-30	21.91	22.19	21.63	21.69	941200
2001-08-31	21.69	21.90	21.53	21.68	755400
2001-09-04	21.75	21.86	21.50	21.50	602000
2001-09-05	21.58	21.92	21.40	21.55	1373800
2001-09-06	21.49	21.70	21.20	21.20	1803200
2001-09-07	21.20	21.50	21.18	21.38	1538200
2001-09-10	21.28	21.35	20.89	21.05	1518000
2001-09-17	20.73	20.73	19.94	20.05	1073400
2001-09-18	20.00	20.09	19.35	19.35	1347200
2001-09-19	19.25	19.31	18.50	18.88	2033600
2001-09-20	18.75	18.93	18.58	18.86	1675000
2001-09-21	18.25	18.65	18.24	18.50	1685600
2001-09-24	18.63	18.80	18.05	18.10	1756600
2001-09-25	18.23	18.36	17.30	17.49	2551000
2001-09-26	17.20	17.30	16.65	16.65	3285600
2001-09-27	16.58	16.65	15.50	15.60	3844600
2001-09-28	15.85	16.30	15.76	16.30	5496000
2001-10-01	16.30	16.43	16.00	16.22	2220400
2001-10-02	16.32	16.61	16.30	16.59	1336800
2001-10-03	16.59	17.50	16.52	17.47	2646600
2001-10-04	17.47	18.00	17.47	17.70	2148800
2001-10-05	17.70	17.94	17.43	17.45	1595400
2001-10-08	17.33	17.75	17.08	17.68	1744600
2001-10-09	17.75	17.75	17.33	17.57	1220200
2001-10-10	17.54	18.04	17.41	18.04	1876600
2001-10-11	18.09	18.43	17.80	18.06	1980600
2001-10-12	18.05	18.43	17.98	18.31	1494200
2001-10-15	18.25	18.40	18.02	18.10	1018200
2001-10-16	18.10	18.83	18.10	18.81	1942400
2001-10-17	18.81	18.82	17.76	17.79	3612800
2001-10-18	17.79	17.93	16.75	17.23	3202400
2001-10-19	17.23	17.75	16.98	17.65	1411400
2001-10-22	17.55	17.65	17.01	17.11	1605800
2001-10-23	17.00	17.00	16.55	16.84	1728600
2001-10-24	16.50	16.51	15.60	16.00	4040200
2001-10-25	16.00	17.35	15.93	17.35	3220600
2001-10-26	17.33	17.40	16.66	17.04	3046800
2001-10-29	17.04	17.19	16.63	16.80	2404600
2001-10-30	16.93	17.13	16.83	17.10	1802600
2001-10-31	17.00	17.29	16.94	17.08	2358200
2001-11-01	17.28	17.30	16.86	17.27	970800
2001-11-02	17.10	17.31	16.77	17.29	1135600
2001-11-05	17.29	18.00	17.29	18.00	1194200
2001-11-06	17.88	18.15	17.50	18.13	1233000
2001-11-07	18.14	18.44	17.90	18.44	1538600
2001-11-08	18.44	18.69	18.27	18.45	1933400
2001-11-09	18.43	18.63	18.14	18.51	1345800
2001-11-12	18.70	18.70	18.08	18.48	996000
2001-11-13	18.50	18.65	17.90	18.13	2662400
2001-11-14	18.13	18.13	17.61	17.82	1040600
2001-11-15	17.78	17.87	17.37	17.50	1402800
2001-11-16	17.50	17.78	17.42	17.66	908000
2001-11-19	17.60	17.73	17.34	17.62	2337600
2001-11-20	17.60	18.10	17.50	18.03	1322600
2001-11-21	17.85	17.85	17.31	17.68	1513000
2001-11-23	17.65	17.92	17.48	17.90	266400
2001-11-26	17.70	17.90	17.63	17.78	718200
2001-11-27	17.68	18.13	17.55	17.89	843800
2001-11-28	17.89	17.93	17.27	17.30	1915600
2001-11-29	17.30	17.88	16.88	17.88	1724200
2001-11-30	17.85	17.88	17.67	17.79	1336200
2001-12-03	17.58	17.90	17.50	17.82	939600
2001-12-04	17.78	18.22	17.66	18.20	1043800
2001-12-05	18.13	18.20	17.54	17.91	2269600
2001-12-06	17.69	17.69	17.10	17.32	3021000
2001-12-07	16.50	17.23	16.43	17.02	3553800
2001-12-10	17.15	17.18	16.63	16.98	1354600
2001-12-11	16.98	16.98	16.60	16.63	1226200
2001-12-12	16.28	16.63	16.20	16.63	1983600
2001-12-13	16.74	16.99	16.45	16.75	1225200
2001-12-14	16.50	16.70	16.03	16.43	1899800
2001-12-17	16.20	16.41	16.00	16.16	1043800
2001-12-18	16.16	16.68	16.16	16.52	2426000
2001-12-19	16.52	17.25	16.30	17.00	2344600
2001-12-20	16.90	17.04	16.61	16.89	899200
2001-12-21	16.92	16.94	16.58	16.64	1595000
2001-12-24	16.53	16.95	16.53	16.75	666800
2001-12-26	16.88	17.26	16.81	17.08	618200
2001-12-27	17.08	17.73	17.08	17.51	1094800
2001-12-28	17.40	17.63	17.17	17.56	1511800
2001-12-31	17.65	17.90	17.30	17.43	879000
2002-01-02	17.53	17.69	17.02	17.41	2450000
2002-01-03	17.53	17.73	17.23	17.45	2512800
2002-01-04	16.00	16.25	15.95	16.17	8053000
2002-01-07	16.23	16.63	16.09	16.44	3258800
2002-01-08	16.50	16.50	16.25	16.37	2392600
2002-01-09	16.39	16.70	16.32	16.59	4084400
2002-01-10	16.55	17.16	16.50	17.15	3160400
2002-01-11	17.00	17.10	16.85	16.93	1842600
2002-01-14	16.80	17.15	16.75	17.00	1326400
2002-01-15	17.13	17.40	17.00	17.28	1614400
2002-01-16	17.28	17.44	17.13	17.34	1593200
2002-01-17	17.35	17.55	17.05	17.19	2115400
2002-01-18	17.03	17.38	17.03	17.17	743000
2002-01-22	17.17	17.25	16.53	16.53	1396000
2002-01-23	16.38	16.85	16.35	16.81	1254200
2002-01-24	16.76	16.84	16.65	16.73	1003000
2002-01-25	16.53	16.88	16.46	16.80	1182800
2002-01-28	16.62	16.83	16.56	16.67	558400
2002-01-29	16.85	17.00	16.25	16.26	1032200
2002-01-30	16.25	16.43	15.90	16.42	1490800
2002-01-31	16.25	16.85	16.16	16.85	3395800
2002-02-01	16.75	17.04	16.63	17.03	1297400
2002-02-04	17.03	17.20	16.69	16.74	2014400
2002-02-05	16.80	16.92	16.49	16.76	1639600
2002-02-06	16.76	16.88	16.00	16.15	2977000
2002-02-07	16.10	16.38	16.01	16.17	1233200
2002-02-08	16.15	16.32	15.93	16.15	1164000
2002-02-11	16.15	16.60	16.00	16.60	1081200
2002-02-12	16.63	16.93	16.53	16.93	1636000
2002-02-13	16.85	17.10	16.70	16.95	1192600
2002-02-14	17.13	17.17	16.75	16.90	1202400
2002-02-15	16.90	17.20	16.52	16.64	886600
2002-02-19	16.60	16.75	16.37	16.43	994000
2002-02-20	16.40	16.40	16.05	16.26	950400
2002-02-21	16.18	16.30	15.85	15.95	1110400
2002-02-22	15.83	16.23	15.71	16.23	1373600
2002-02-25	16.09	16.13	15.70	15.80	1674400
2002-02-26	15.93	16.15	15.77	16.14	1335600
2002-02-27	16.19	16.48	16.15	16.34	1129200
2002-02-28	16.38	16.43	16.18	16.31	674800
2002-03-01	16.38	16.87	16.33	16.87	1001600
2002-03-04	16.87	17.51	16.83	17.50	1508800
2002-03-05	17.43	17.76	17.39	17.70	1168800
2002-03-06	17.53	17.98	17.36	17.86	1708000
2002-03-07	17.83	17.83	17.50	17.75	1091000
2002-03-08	17.77	17.87	17.56	17.65	872200
2002-03-11	17.66	17.92	17.60	17.83	820400
2002-03-12	17.75	17.93	17.66	17.91	912400
2002-03-13	17.92	18.04	17.85	17.90	753200
2002-03-14	17.83	18.00	17.73	17.87	1357200
2002-03-15	17.98	18.10	17.89	18.02	1130600
2002-03-18	18.02	18.50	17.96	18.50	1001400
2002-03-19	18.40	18.72	18.40	18.48	1126400
2002-03-20	18.48	18.62	18.12	18.33	789600
2002-03-21	18.25	18.83	18.21	18.77	1353200
2002-03-22	18.75	19.22	18.68	18.90	1938800
2002-03-25	18.90	19.40	18.77	19.21	942400
2002-03-26	19.45	19.60	18.90	18.95	1185200
2002-03-27	18.80	19.45	18.80	19.45	1262800
2002-03-28	19.58	19.93	19.53	19.81	1586000
2002-04-01	19.81	19.81	19.43	19.76	912600
2002-04-02	19.75	19.75	19.59	19.62	1165800
2002-04-03	19.60	19.60	19.00	19.22	1447200
2002-04-04	19.10	19.50	19.02	19.19	1297800
2002-04-05	19.24	19.38	19.09	19.10	729200
2002-04-08	19.10	19.18	18.91	19.09	733400
2002-04-09	19.10	19.15	18.84	18.93	653600
2002-04-10	18.93	19.10	18.72	19.03	1372200
2002-04-11	19.10	19.23	18.79	18.85	910400
2002-04-12	18.93	19.00	18.57	18.89	769800
2002-04-15	18.89	18.92	18.55	18.64	791400
2002-04-16	18.64	19.07	18.58	19.01	1089200
2002-04-17	19.08	19.17	18.97	19.02	808000
2002-04-18	19.00	19.28	18.84	19.26	825400
2002-04-19	19.35	19.48	19.11	19.45	665400
2002-04-22	19.48	19.71	19.33	19.33	635600
2002-04-23	19.55	19.98	19.09	19.63	1042400
2002-04-24	19.25	19.91	19.25	19.45	953000
2002-04-25	19.48	19.70	19.18	19.25	965200
2002-04-26	19.25	19.33	18.90	19.07	698200
2002-04-29	19.07	19.24	18.91	18.99	667200
2002-04-30	19.00	19.11	18.90	19.06	949000
2002-05-01	19.08	19.10	18.73	18.86	1294200
2002-05-02	18.90	18.93	18.48	18.80	1054400
2002-05-03	18.80	18.91	18.53	18.53	942200
2002-05-06	18.58	18.95	18.58	18.72	864000
2002-05-07	18.75	18.83	18.70	18.74	782400
2002-05-08	18.65	19.03	18.51	18.99	829000
2002-05-09	18.96	19.09	18.64	18.65	826200
2002-05-10	18.68	18.96	18.25	18.31	765200
2002-05-13	18.30	18.40	18.10	18.14	1162200
2002-05-14	18.23	18.35	17.88	17.94	1393600
2002-05-15	17.90	17.93	17.56	17.65	1386000
2002-05-16	17.70	17.70	17.19	17.23	1249000
2002-05-17	17.00	17.25	16.59	17.16	1753200
2002-05-20	17.13	17.62	17.13	17.52	903200
2002-05-21	17.55	17.91	17.53	17.67	1129200
2002-05-22	17.77	18.00	17.71	17.99	1144000
2002-05-23	18.10	18.18	18.00	18.16	619200
2002-05-24	18.20	18.37	17.94	18.11	950800
2002-05-28	18.11	18.41	18.04	18.26	612400
2002-05-29	18.26	18.30	17.77	17.88	959600
2002-05-30	17.76	18.00	17.58	17.71	601800
2002-05-31	17.74	17.81	17.52	17.70	805200
2002-06-03	17.87	17.87	16.98	17.03	863600
2002-06-04	17.03	17.44	17.03	17.25	792600
2002-06-05	17.35	17.35	16.85	17.03	636800
2002-06-06	16.92	16.96	16.36	16.41	1373200
2002-06-07	16.38	16.58	16.25	16.38	1170600
2002-06-10	16.33	16.48	16.13	16.37	1080000
2002-06-11	16.40	16.58	16.24	16.31	904800
2002-06-12	16.35	16.69	16.27	16.61	1216400
2002-06-13	16.71	17.05	15.68	15.93	4254000
2002-06-14	15.10	15.50	15.08	15.32	3280800
2002-06-17	14.50	15.30	14.49	15.14	2599600
2002-06-18	15.15	15.62	15.10	15.52	1909400
2002-06-19	15.53	15.94	15.52	15.68	1984600
2002-06-20	15.75	15.93	15.61	15.65	2324400
2002-06-21	15.63	15.79	15.58	15.75	1743600
2002-06-24	15.75	15.83	15.55	15.63	1645800
2002-06-25	15.65	15.90	15.61	15.63	1226200
2002-06-26	15.63	15.81	15.38	15.71	1372200
2002-06-27	15.79	16.05	15.72	15.95	1419000
2002-06-28	15.95	16.54	15.90	16.54	1098200
2002-07-01	16.54	16.58	16.09	16.10	1413000
2002-07-02	16.15	16.15	15.70	15.93	1355400
2002-07-03	15.88	16.28	15.88	16.03	1116000
2002-07-05	16.05	16.40	16.01	16.36	420000
2002-07-08	16.36	16.43	15.99	16.10	1271400
2002-07-09	16.18	16.19	15.72	15.72	1653800
2002-07-10	15.72	15.88	14.88	14.88	3143000
2002-07-11	14.88	15.43	14.73	15.25	2289400
2002-07-12	15.10	15.13	14.87	15.02	1652400
2002-07-15	14.93	15.33	14.27	15.29	2031600
2002-07-16	15.35	15.45	14.89	14.94	2413400
2002-07-17	15.03	15.31	14.70	14.91	1674800
2002-07-18	14.91	15.07	14.70	14.78	1128000
2002-07-19	14.78	14.90	14.15	14.45	3070000
2002-07-22	14.45	14.67	13.73	14.22	2520000
2002-07-23	14.15	14.37	13.13	13.35	3480200
2002-07-24	13.20	14.64	13.00	14.35	2352800
2002-07-25	14.35	14.87	14.08	14.87	1661200
2002-07-26	14.97	15.00	14.66	14.95	1365600
2002-07-29	15.05	15.23	14.65	14.98	1298400
2002-07-30	14.95	16.08	14.91	15.83	2699800
2002-07-31	15.90	16.53	15.46	16.53	2288600
2002-08-01	16.46	16.78	15.73	16.43	1739000
2002-08-02	16.43	16.65	15.93	16.03	1406600
2002-08-05	16.08	16.47	15.81	15.93	1315200
2002-08-06	16.15	16.59	16.15	16.30	912800
2002-08-07	16.45	16.62	16.32	16.62	1027000
2002-08-08	16.60	16.94	16.38	16.94	1186600
2002-08-09	16.94	17.21	16.80	17.10	823200
2002-08-12	17.03	17.40	16.91	17.38	715400
2002-08-13	17.38	17.38	16.88	16.94	1177600
2002-08-14	16.94	17.59	16.88	17.53	903800
2002-08-15	17.59	17.92	17.45	17.54	921600
2002-08-16	17.54	17.60	17.35	17.53	876400
2002-08-19	17.52	17.78	17.39	17.78	685400
2002-08-20	17.78	17.93	17.47	17.70	756800
2002-08-21	17.83	18.24	17.73	18.23	1314600
2002-08-22	18.26	18.65	18.16	18.61	1347400
2002-08-23	18.62	18.63	18.39	18.49	1297200
2002-08-26	18.56	18.71	18.54	18.71	1161400
2002-08-27	18.75	18.80	18.40	18.52	1014400
2002-08-28	18.51	18.53	18.34	18.45	1215000
2002-08-29	18.38	18.45	18.13	18.25	1023200
2002-08-30	18.26	18.41	18.06	18.18	976400
2002-09-03	18.10	18.10	17.66	17.82	1392000
2002-09-04	17.80	17.81	16.95	17.39	2037400
2002-09-05	17.30	17.48	17.13	17.13	1574600
2002-09-06	16.92	16.92	16.37	16.74	3726800
2002-09-09	16.69	16.80	16.42	16.66	1455400
2002-09-10	16.75	16.77	16.33	16.61	1790600
2002-09-11	16.63	16.85	16.38	16.50	2188800
2002-09-12	16.48	16.48	15.45	15.61	6489400
2002-09-13	15.28	15.80	15.23	15.76	13049200
2002-09-16	15.70	15.86	15.40	15.81	3093400
2002-09-17	15.88	15.93	15.35	15.54	2079200
2002-09-18	15.34	16.00	15.33	15.75	3073000
2002-09-19	15.68	15.85	15.43	15.58	1658800
2002-09-20	15.59	15.93	15.08	15.78	3941000
2002-09-23	15.58	15.83	15.39	15.59	1356000
2002-09-24	15.58	15.59	15.01	15.07	2361000
2002-09-25	15.23	15.80	15.18	15.75	1973200
2002-09-26	15.99	16.27	15.77	16.26	1534800
2002-09-27	16.10	16.33	15.75	16.02	1671800
2002-09-30	16.00	16.32	15.78	16.27	1946800
2002-10-01	16.29	16.63	16.03	16.45	2796400
2002-10-02	16.49	16.73	16.25	16.37	1885800
2002-10-03	16.37	16.62	16.03	16.10	1979000
2002-10-04	16.11	16.30	15.41	15.65	2996000
2002-10-07	15.75	16.25	15.66	15.84	942000
2002-10-08	15.85	15.98	14.85	15.56	2933200
2002-10-09	15.50	15.50	14.00	14.00	5025800
2002-10-10	13.90	14.25	13.24	14.05	6197200
2002-10-11	14.35	14.55	13.60	14.39	3222000
2002-10-14	13.25	14.25	13.25	14.08	2076600
2002-10-15	14.48	14.50	14.14	14.46	1964200
2002-10-16	14.35	14.35	13.97	14.06	3079000
2002-10-17	14.40	14.60	14.18	14.47	1963200
2002-10-18	14.50	15.48	14.50	15.13	2109800
2002-10-21	15.13	16.00	15.13	16.00	2105000
2002-10-22	15.99	16.22	15.46	15.50	2213000
2002-10-23	15.60	15.90	15.50	15.85	1257200
2002-10-24	15.83	16.15	15.51	15.81	1175800
2002-10-25	15.80	16.37	15.68	16.24	1354800
2002-10-28	16.60	16.75	16.38	16.50	1374200
2002-10-29	16.50	16.75	16.40	16.69	1571000
2002-10-30	16.69	17.20	16.65	17.17	1082800
2002-10-31	17.13	17.37	16.79	17.31	2092800
2002-11-01	17.23	17.30	16.96	17.05	2102000
2002-11-04	17.28	17.75	17.15	17.75	2105600
2002-11-05	17.63	17.93	17.28	17.93	1521200
2002-11-06	17.93	18.13	17.85	18.11	1424400
2002-11-07	18.12	18.12	16.77	17.23	1791000
2002-11-08	17.20	17.30	16.88	17.05	930200
2002-11-11	16.92	17.25	16.77	17.19	973400
2002-11-12	17.19	17.45	16.68	16.71	1290600
2002-11-13	16.72	16.82	16.53	16.79	911200
2002-11-14	16.88	16.96	16.58	16.80	873400
2002-11-15	16.48	16.70	16.30	16.60	2559000
2002-11-18	16.70	16.89	16.56	16.60	738600
2002-11-19	16.55	16.63	16.45	16.58	658400
2002-11-20	16.58	16.97	16.55	16.84	1404400
2002-11-21	16.88	17.15	16.78	16.94	918800
2002-11-22	16.94	17.36	16.83	17.25	1219000
2002-11-25	17.25	17.45	16.89	17.05	1695800
2002-11-26	17.01	17.13	16.65	16.67	1288400
2002-11-27	16.75	16.93	16.51	16.77	769200
2002-11-29	16.70	16.71	16.56	16.65	399200
2002-12-02	16.78	16.78	16.17	16.24	885600
2002-12-03	16.24	16.53	16.14	16.47	1542400
2002-12-04	16.35	16.59	16.03	16.18	917200
2002-12-05	15.93	16.13	15.90	15.95	1003200
2002-12-06	15.78	16.00	15.61	15.98	2309800
2002-12-09	15.98	16.60	15.98	16.22	1293800
2002-12-10	16.28	16.35	16.05	16.34	838800
2002-12-11	16.25	16.71	16.15	16.67	1219800
2002-12-12	16.70	16.99	16.70	16.81	1052800
2002-12-13	16.81	17.00	16.81	16.94	670400
2002-12-16	16.95	17.32	16.92	17.32	1334600
2002-12-17	17.20	17.36	17.00	17.23	1210400
2002-12-18	17.20	17.37	17.06	17.12	846200
2002-12-19	17.13	17.21	16.95	17.20	856400
2002-12-20	17.28	17.72	17.24	17.45	1813200
2002-12-23	17.45	17.66	17.35	17.50	1059000
2002-12-24	17.50	17.54	17.36	17.42	379600
2002-12-26	17.50	17.71	17.43	17.55	798000
2002-12-27	17.58	17.68	17.13	17.29	1118000
2002-12-30	17.20	17.54	17.19	17.48	763800
2002-12-31	17.45	17.50	17.26	17.34	579600
2003-01-02	17.47	17.62	17.41	17.62	1077800
2003-01-03	17.70	18.00	17.70	18.00	1159400
2003-01-06	18.10	19.05	18.10	19.05	2021200
2003-01-07	19.05	19.05	18.32	18.36	1537000
2003-01-08	18.30	18.69	18.30	18.59	792400
2003-01-09	18.64	18.80	18.57	18.79	1096400
2003-01-10	18.98	19.00	18.78	18.85	1825800
2003-01-13	18.86	18.86	18.30	18.30	1508000
2003-01-14	18.43	18.72	18.29	18.66	1817600
2003-01-15	18.66	18.66	18.44	18.48	1364600
2003-01-16	18.75	18.83	18.38	18.43	1460400
2003-01-17	18.50	18.50	18.16	18.25	941600
2003-01-21	18.33	18.48	17.85	17.85	1174200
2003-01-22	17.63	17.85	17.22	17.77	2132800
2003-01-23	17.93	18.35	17.88	18.20	1349400
2003-01-24	18.21	18.28	17.66	17.75	1577400
2003-01-27	17.75	17.75	17.30	17.36	1901800
2003-01-28	17.40	17.73	17.32	17.50	1896200
2003-01-29	17.48	17.58	17.19	17.45	1225400
2003-01-30	17.53	17.53	17.15	17.16	1016200
2003-01-31	17.16	17.54	17.08	17.50	841800
2003-02-03	17.46	17.60	17.39	17.54	1109200
2003-02-04	17.54	17.65	17.36	17.48	1285200
2003-02-05	17.48	17.48	17.09	17.09	782800
2003-02-06	17.04	17.20	16.94	16.94	1057600
2003-02-07	17.15	17.17	16.74	16.79	916600
2003-02-10	16.79	17.02	16.74	16.92	518800
2003-02-11	16.95	16.98	16.38	16.42	727000
2003-02-12	16.47	16.52	16.08	16.14	1390600
2003-02-13	16.04	16.45	15.83	16.32	1445600
2003-02-14	16.32	16.50	16.14	16.47	1614600
2003-02-18	16.50	16.86	16.35	16.80	741600
2003-02-19	16.79	17.13	16.74	16.83	877000
2003-02-20	16.83	17.13	16.83	16.95	690600
2003-02-21	17.13	17.50	17.13	17.45	1157800
2003-02-24	17.50	17.61	17.32	17.44	889800
2003-02-25	17.39	17.61	17.28	17.47	1181200
2003-02-26	17.47	17.47	17.12	17.15	1163400
2003-02-27	17.22	17.62	17.22	17.37	1340600
2003-02-28	17.43	17.71	17.36	17.59	1765200
2003-03-03	17.65	17.95	17.61	17.65	685400
2003-03-04	17.75	17.81	17.38	17.53	1169800
2003-03-05	17.50	17.82	17.50	17.82	601600
2003-03-06	17.60	17.68	17.40	17.62	749000
2003-03-07	17.40	17.70	17.40	17.54	740800
2003-03-10	17.50	17.60	17.14	17.22	578600
2003-03-11	17.35	17.51	17.08	17.11	897600
2003-03-12	17.11	17.25	16.96	17.23	1079400
2003-03-13	17.35	17.53	17.25	17.53	1148400
2003-03-14	17.59	17.70	17.53	17.63	1835600
2003-03-17	17.63	17.77	17.58	17.73	1586400
2003-03-18	17.85	17.87	17.64	17.82	1063600
2003-03-19	17.87	18.19	17.80	18.13	926400
2003-03-20	17.88	18.11	17.88	18.08	993600
2003-03-21	18.18	18.28	18.02	18.28	1021200
2003-03-24	18.23	18.23	17.78	17.93	784800
2003-03-25	17.90	18.13	17.40	17.49	4419800
2003-03-26	17.50	17.71	17.30	17.49	1839200
2003-03-27	17.49	17.72	17.24	17.66	1012200
2003-03-28	17.62	17.75	17.59	17.68	636600
2003-03-31	17.67	18.00	17.47	17.81	1725600
2003-04-01	17.90	18.00	17.70	17.91	835600
2003-04-02	18.05	18.12	17.77	17.77	950600
2003-04-03	17.82	17.85	17.53	17.55	894800
2003-04-04	17.53	18.00	17.52	18.00	887600
2003-04-07	18.25	18.37	17.76	17.78	860600
2003-04-08	17.80	17.97	17.70	17.77	614800
2003-04-09	17.78	18.10	17.75	17.84	875600
2003-04-10	17.98	18.02	17.81	17.90	980000
2003-04-11	17.95	17.95	17.59	17.59	1247000
2003-04-14	17.72	17.88	17.67	17.88	562600
2003-04-15	17.88	18.25	17.83	18.20	1278200
2003-04-16	18.25	18.25	17.99	18.06	743400
2003-04-17	18.11	18.23	17.98	18.10	696400
2003-04-21	18.18	18.23	18.05	18.12	554800
2003-04-22	17.83	18.26	17.83	18.21	960600
2003-04-23	18.21	18.36	17.95	18.30	774800
2003-04-24	18.33	18.64	18.30	18.59	1113200
2003-04-25	18.63	18.63	18.29	18.32	794400
2003-04-28	18.35	18.69	18.35	18.66	559400
2003-04-29	18.68	18.68	18.13	18.18	2300000
2003-04-30	18.13	18.23	17.90	18.10	2347000
2003-05-01	18.10	18.10	17.65	17.73	1673200
2003-05-02	17.73	17.80	17.57	17.80	2193600
2003-05-05	18.00	18.29	17.93	18.21	2296400
2003-05-06	18.25	18.38	18.15	18.22	1374000
2003-05-07	18.20	18.44	18.20	18.42	1782400
2003-05-08	18.40	18.48	18.33	18.38	1452000
2003-05-09	18.45	18.48	18.37	18.43	1186200
2003-05-12	18.45	18.61	18.37	18.60	1186400
2003-05-13	18.60	18.67	18.54	18.60	1461600
2003-05-14	18.58	18.68	18.38	18.59	2085800
2003-05-15	18.25	19.53	18.25	19.24	8948200
2003-05-16	19.48	19.73	19.42	19.62	11804200
2003-05-19	19.58	19.64	19.40	19.50	3328000
2003-05-20	19.50	19.63	19.43	19.49	3228400
2003-05-21	19.43	19.52	19.38	19.47	4642400
2003-05-22	19.47	19.61	19.46	19.55	4225600
2003-05-23	19.68	20.49	19.65	20.28	5958400
2003-05-27	20.13	20.75	20.13	20.53	3359000
2003-05-28	20.50	20.54	20.31	20.35	2448000
2003-05-29	20.28	20.50	19.77	19.90	1996400
2003-05-30	19.90	20.22	19.90	20.22	2005000
2003-06-02	20.57	20.57	20.17	20.55	2148800
2003-06-03	20.55	20.99	20.50	20.83	2556600
2003-06-04	20.83	21.10	20.75	20.99	1454800
2003-06-05	20.99	21.11	20.88	21.00	1839200
2003-06-06	20.83	21.05	20.72	20.77	2275000
2003-06-09	20.78	20.90	20.70	20.79	2606600
2003-06-10	20.93	21.25	20.83	21.04	1835200
2003-06-11	21.13	21.54	20.96	21.45	2959800
2003-06-12	21.53	21.58	21.28	21.58	2254800
2003-06-13	21.63	21.80	21.49	21.65	1872400
2003-06-16	21.65	21.84	21.59	21.83	1306800
2003-06-17	21.90	21.90	21.61	21.75	1585600
2003-06-18	21.75	22.00	21.60	22.00	1703400
2003-06-19	22.06	22.17	21.69	21.95	1813200
2003-06-20	22.13	22.13	21.66	21.74	2110800
2003-06-23	21.71	21.71	21.38	21.62	1210000
2003-06-24	21.60	21.78	21.27	21.50	1835200
2003-06-25	21.45	21.64	21.38	21.43	1503600
2003-06-26	21.43	21.54	21.28	21.50	985600
2003-06-27	21.48	21.48	21.27	21.45	1300200
2003-06-30	21.45	21.55	21.36	21.50	1450800
2003-07-01	21.50	21.50	21.14	21.41	1604600
2003-07-02	21.41	21.56	21.08	21.34	3241400
2003-07-03	21.20	21.28	21.07	21.09	1274600
2003-07-07	21.25	21.27	21.11	21.12	1667400
2003-07-08	21.13	21.30	20.98	21.10	1532000
2003-07-09	21.05	21.07	20.71	20.83	1987200
2003-07-10	20.78	20.78	20.38	20.46	1268600
2003-07-11	20.50	20.82	20.49	20.80	1120200
2003-07-14	20.85	20.98	20.75	20.82	1291400
2003-07-15	20.86	20.86	20.51	20.60	1176400
2003-07-16	20.65	20.68	20.20	20.31	1535400
2003-07-17	20.35	20.50	20.09	20.48	1592400
2003-07-18	20.58	20.72	20.41	20.71	1255400
2003-07-21	20.71	20.71	20.35	20.36	667800
2003-07-22	20.38	20.70	20.30	20.70	1957800
2003-07-23	20.65	20.67	20.39	20.57	1155600
2003-07-24	20.68	20.70	20.48	20.52	1445400
2003-07-25	20.55	20.65	20.33	20.57	1446200
2003-07-28	20.58	20.60	20.33	20.35	844800
2003-07-29	20.33	20.46	20.16	20.18	1180600
2003-07-30	20.31	20.31	20.00	20.00	1780200
2003-07-31	20.03	20.06	19.77	19.80	1456400
2003-08-01	19.60	19.84	19.54	19.77	2050200
2003-08-04	19.83	19.83	19.52	19.79	916200
2003-08-05	19.77	19.77	19.31	19.37	1863000
2003-08-06	19.35	19.43	19.24	19.33	2614000
2003-08-07	19.30	19.64	19.23	19.58	1217200
2003-08-08	19.60	19.69	19.53	19.67	1369600
2003-08-11	19.63	19.69	19.41	19.59	1112400
2003-08-12	19.63	19.90	19.57	19.89	821000
2003-08-13	19.94	19.96	19.70	19.73	982000
2003-08-14	19.77	19.87	19.63	19.84	1437000
2003-08-15	19.73	19.95	19.71	19.87	453800
2003-08-18	19.87	19.94	19.72	19.83	705000
2003-08-19	19.83	19.85	19.71	19.80	1003600
2003-08-20	19.73	19.93	19.73	19.90	933600
2003-08-21	19.90	19.94	19.79	19.81	1506800
2003-08-22	19.88	19.88	19.40	19.44	1244200
2003-08-25	19.41	19.60	19.35	19.58	1071800
2003-08-26	19.58	19.67	19.47	19.62	1343800
2003-08-27	19.60	19.73	19.55	19.65	559200
2003-08-28	19.73	19.73	19.46	19.54	855000
2003-08-29	19.55	19.84	19.48	19.84	1127000
2003-09-02	19.84	20.42	19.81	20.41	2294200
2003-09-03	20.43	20.53	20.38	20.52	1206400
2003-09-04	20.52	20.60	20.38	20.47	879600
2003-09-05	20.40	20.47	20.26	20.36	2414800
2003-09-08	20.25	20.51	20.15	20.35	2623000
2003-09-09	20.33	20.34	20.10	20.16	728800
2003-09-10	20.13	20.16	19.96	20.09	838600
2003-09-11	20.22	20.24	20.09	20.13	740600
2003-09-12	20.13	20.39	20.00	20.38	693200
2003-09-15	20.38	20.40	20.11	20.27	1300200
2003-09-16	20.25	20.51	20.21	20.50	1072800
2003-09-17	20.50	20.56	20.28	20.45	1234800
2003-09-18	20.48	20.62	20.44	20.62	1441200
2003-09-19	20.62	20.82	20.62	20.74	2382400
2003-09-22	20.73	20.75	20.42	20.55	839600
2003-09-23	20.55	20.78	20.53	20.78	1741200
2003-09-24	20.70	20.76	20.35	20.40	1713000
2003-09-25	20.40	20.45	20.22	20.29	1343200
2003-09-26	20.29	20.56	20.13	20.48	1040200
2003-09-29	20.47	20.69	20.35	20.60	695600
2003-09-30	20.55	20.61	20.25	20.48	1640000
2003-10-01	20.48	20.63	20.41	20.63	1532600
2003-10-02	20.65	20.96	20.58	20.96	1893000
2003-10-03	20.96	21.15	20.96	21.07	1112000
2003-10-06	21.03	21.08	20.93	21.00	1328400
2003-10-07	21.00	21.00	20.61	20.77	1933000
2003-10-08	20.68	20.70	20.40	20.49	1489600
2003-10-09	20.31	20.55	20.24	20.25	2305800
2003-10-10	20.25	20.26	20.10	20.20	1690000
2003-10-13	20.20	20.22	20.05	20.10	867200
2003-10-14	20.08	20.37	19.93	20.36	2225800
2003-10-15	20.36	20.37	20.01	20.17	1805400
2003-10-16	20.22	20.45	20.22	20.41	1450600
2003-10-17	20.50	20.51	20.31	20.42	1737000
2003-10-20	20.42	20.51	20.31	20.45	972200
2003-10-21	20.46	20.51	20.33	20.44	1157000
2003-10-22	20.44	20.60	20.35	20.44	1336000
2003-10-23	20.44	20.44	20.10	20.15	1668200
2003-10-24	20.15	20.27	20.05	20.18	1362800
2003-10-27	20.18	20.19	19.86	19.88	1664800
2003-10-28	19.86	19.86	19.44	19.76	3271400
2003-10-29	19.68	19.86	19.66	19.75	1893600
2003-10-30	19.75	19.83	19.71	19.75	2073200
2003-10-31	19.75	20.02	19.73	19.96	3291400
2003-11-03	19.97	20.24	19.94	20.22	1263000
2003-11-04	20.22	20.22	20.03	20.10	1524000
2003-11-05	20.10	20.18	19.97	20.13	1379200
2003-11-06	20.08	20.23	19.96	20.22	833400
2003-11-07	20.22	20.23	20.01	20.09	1081800
2003-11-10	20.06	20.18	20.05	20.18	980400
2003-11-11	20.12	20.19	20.01	20.10	1016400
2003-11-12	20.12	20.20	20.07	20.20	1178400
2003-11-13	20.24	20.49	20.20	20.49	1742200
2003-11-14	20.51	20.69	20.48	20.48	1123600
2003-11-17	20.47	20.47	20.19	20.22	1667400
2003-11-18	20.28	20.29	19.93	19.94	1497400
2003-11-19	19.94	20.08	19.94	20.02	1454000
2003-11-20	20.02	20.18	19.89	19.98	1439400
2003-11-21	20.08	20.08	19.84	19.91	1141000
2003-11-24	20.00	20.38	19.98	20.34	1785200
2003-11-25	20.40	20.45	20.35	20.37	928400
2003-11-26	20.43	20.47	20.35	20.45	784200
2003-11-28	20.40	20.51	20.38	20.44	209600
2003-12-01	20.40	20.57	20.31	20.53	1213000
2003-12-02	20.45	20.53	20.26	20.32	2048200
2003-12-03	20.31	20.31	20.08	20.15	2137200
2003-12-04	20.23	20.34	20.04	20.34	1644800
2003-12-05	20.38	20.40	20.11	20.13	1625800
2003-12-08	20.05	20.21	20.01	20.21	1622000
2003-12-09	20.21	20.33	20.15	20.18	2382400
2003-12-10	20.17	20.20	19.98	19.98	1233200
2003-12-11	20.00	20.20	20.00	20.20	1591800
2003-12-12	20.35	20.74	20.35	20.70	3291200
2003-12-15	20.73	20.79	20.53	20.56	1710400
2003-12-16	20.64	20.92	20.58	20.92	2043400
2003-12-17	20.88	21.05	20.78	21.04	1894600
2003-12-18	21.09	21.33	20.93	21.28	1275800
2003-12-19	21.33	21.46	21.20	21.37	2459200
2003-12-22	21.38	21.55	21.30	21.55	1495200
2003-12-23	21.58	21.65	21.48	21.64	749200
2003-12-24	21.64	21.65	21.50	21.50	530200
2003-12-26	21.51	21.60	21.50	21.52	474600
2003-12-29	21.53	21.94	21.36	21.92	2138000
2003-12-30	21.85	21.95	21.80	21.88	722600
2003-12-31	21.88	21.89	21.73	21.88	792200
2004-01-02	21.95	21.96	21.79	21.88	1175200
2004-01-05	21.93	21.93	21.50	21.61	2189000
2004-01-06	21.55	21.57	21.40	21.43	3008600
2004-01-07	21.48	21.63	21.40	21.60	1791800
2004-01-08	21.65	21.78	21.61	21.78	1217200
2004-01-09	21.60	21.73	21.44	21.73	1760400
2004-01-12	21.63	21.73	21.48	21.51	1904400
2004-01-13	21.52	21.55	21.37	21.50	2650600
2004-01-14	21.58	21.90	21.56	21.90	1849400
2004-01-15	21.90	21.98	21.78	21.93	1770400
2004-01-16	21.97	22.13	21.88	22.11	1952200
2004-01-20	22.14	22.25	22.06	22.22	1278400
2004-01-21	22.22	22.72	22.19	22.72	1551200
2004-01-22	22.67	22.69	22.49	22.59	1504200
2004-01-23	22.60	22.70	22.53	22.70	1036600
2004-01-26	22.70	22.70	22.42	22.50	1094600
2004-01-27	22.43	22.59	22.39	22.51	1192000
2004-01-28	23.00	23.14	22.50	22.59	1999400
2004-01-29	22.58	22.97	22.57	22.87	2938800
2004-01-30	22.88	22.93	22.60	22.86	1324200
2004-02-02	22.85	22.96	22.75	22.85	1496600
2004-02-03	22.85	23.21	22.75	23.20	1705600
2004-02-04	23.13	23.13	22.79	22.91	1650200
2004-02-05	22.91	22.92	22.53	22.54	1915800
2004-02-06	22.57	22.73	22.53	22.73	935400
2004-02-09	22.66	22.71	22.51	22.71	1256200
2004-02-10	22.64	22.81	22.59	22.81	1709600
2004-02-11	22.73	23.00	22.54	22.95	1200600
2004-02-12	22.81	22.92	22.66	22.69	1013600
2004-02-13	22.65	22.71	22.48	22.59	1498200
2004-02-17	22.72	22.80	22.65	22.77	1187600
2004-02-18	22.80	22.84	22.69	22.79	1364200
2004-02-19	22.75	22.85	22.49	22.58	1667400
2004-02-20	22.53	22.64	22.36	22.50	4661400
2004-02-23	22.50	22.78	22.50	22.68	1064600
2004-02-24	22.64	22.81	22.58	22.81	1961800
2004-02-25	22.81	22.99	22.75	22.98	1115000
2004-02-26	22.98	23.05	22.83	22.94	1233600
2004-02-27	22.94	23.27	22.94	23.27	1016200
2004-03-01	23.27	23.49	23.10	23.24	1188000
2004-03-02	23.17	23.35	23.10	23.22	1102800
2004-03-03	23.14	23.33	22.90	23.19	758600
2004-03-04	23.24	23.24	23.00	23.08	910000
2004-03-05	23.08	23.48	22.97	23.47	2016000
2004-03-08	23.38	23.62	23.25	23.27	1999200
2004-03-09	23.22	23.22	22.98	23.00	1305200
2004-03-10	23.00	23.20	22.94	23.02	1231000
2004-03-11	22.97	22.98	22.64	22.66	1311400
2004-03-12	22.65	22.67	22.53	22.60	1388400
2004-03-15	22.66	22.80	22.48	22.73	735200
2004-03-16	22.84	22.94	22.75	22.85	749000
2004-03-17	22.97	23.09	22.88	23.04	957600
2004-03-18	22.96	23.09	22.74	22.94	617800
2004-03-19	22.87	23.10	22.83	22.91	867800
2004-03-22	22.88	22.95	22.48	22.60	1132400
2004-03-23	22.57	22.63	22.36	22.40	1212800
2004-03-24	22.35	22.46	22.08	22.35	4000800
2004-03-25	22.38	22.42	22.25	22.32	1559600
2004-03-26	22.34	22.37	22.24	22.24	1398000
2004-03-29	22.25	22.35	22.17	22.34	1278000
2004-03-30	22.34	22.58	22.26	22.52	838400
2004-03-31	22.56	22.86	22.52	22.80	1164200
2004-04-01	22.98	23.34	22.94	23.31	1869400
2004-04-02	23.49	23.49	23.03	23.05	1417400
2004-04-05	23.10	23.19	23.00	23.13	921600
2004-04-06	23.05	23.10	22.93	23.05	895600
2004-04-07	23.05	23.05	22.83	22.99	957800
2004-04-08	23.01	23.04	22.87	22.95	892600
2004-04-12	23.04	23.04	22.55	22.60	1358400
2004-04-13	22.53	22.53	22.00	22.07	1935800
2004-04-14	21.88	22.04	21.70	21.93	2336000
2004-04-15	21.98	22.16	21.77	21.93	1423400
2004-04-16	22.00	22.07	21.89	22.00	1037600
2004-04-19	21.94	22.00	21.89	21.91	974000
2004-04-20	21.97	22.06	21.78	21.78	794800
2004-04-21	21.88	21.88	21.58	21.88	1061800
2004-04-22	21.91	22.12	21.85	22.02	1062000
2004-04-23	22.05	22.24	22.00	22.04	1168200
2004-04-26	22.08	22.23	21.98	22.01	978600
2004-04-27	22.11	22.12	21.93	22.05	647600
2004-04-28	22.00	22.00	21.70	21.71	2230000
2004-04-29	21.70	21.78	21.45	21.53	1081600
2004-04-30	21.51	21.59	21.36	21.43	1208400
2004-05-03	21.36	21.61	21.33	21.57	1094000
2004-05-04	21.63	21.91	21.50	21.80	1280800
2004-05-05	21.84	21.85	21.49	21.50	1378000
2004-05-06	21.50	21.50	21.23	21.37	1634000
2004-05-07	21.36	21.36	20.46	20.62	2886200
2004-05-10	20.63	20.63	20.17	20.28	2240200
2004-05-11	20.43	20.58	20.26	20.29	1517000
2004-05-12	20.30	20.41	20.01	20.26	1164000
2004-05-13	20.26	20.40	20.06	20.18	1285400
2004-05-14	20.19	20.67	20.18	20.59	1366400
2004-05-17	20.46	20.52	20.24	20.25	1139000
2004-05-18	20.30	20.43	20.20	20.28	779200
2004-05-19	20.32	20.41	19.93	20.00	1604800
2004-05-20	20.08	20.35	19.92	20.23	1034000
2004-05-21	20.29	20.44	20.19	20.34	838800
2004-05-24	20.37	20.55	20.35	20.48	1092800
2004-05-25	20.50	20.86	20.41	20.85	775000
2004-05-26	20.85	21.16	20.75	20.97	1403000
2004-05-27	21.07	21.39	21.04	21.38	1537800
2004-05-28	21.38	21.64	21.37	21.58	1367400
2004-06-01	21.63	21.65	21.27	21.46	1526400
2004-06-02	21.46	21.68	21.46	21.61	851600
2004-06-03	21.61	21.61	21.29	21.34	960600
2004-06-04	21.46	21.48	21.29	21.32	627200
2004-06-07	21.33	21.49	21.33	21.45	839400
2004-06-08	21.31	21.31	21.09	21.17	3126800
2004-06-09	21.18	21.28	21.11	21.19	1369400
2004-06-10	21.22	21.31	21.18	21.25	675200
2004-06-14	21.25	21.36	21.08	21.30	1266600
2004-06-15	21.35	21.55	21.20	21.20	1252200
2004-06-16	21.29	21.38	21.15	21.20	1416800
2004-06-17	21.24	21.42	21.14	21.37	1246000
2004-06-18	21.37	21.50	21.34	21.50	1194000
2004-06-21	21.54	21.68	21.42	21.54	627200
2004-06-22	21.54	21.57	21.36	21.50	920600
2004-06-23	21.55	21.67	21.12	21.63	2269800
2004-06-24	21.66	21.80	21.57	21.75	1655200
2004-06-25	21.75	21.81	21.65	21.80	2485600
2004-06-28	21.93	22.73	21.93	22.40	2954800
2004-06-29	22.39	22.90	22.34	22.82	3793800
2004-06-30	22.82	23.10	22.78	22.95	2147200
2004-07-01	23.00	23.01	22.84	22.85	1597000
2004-07-02	22.98	23.14	22.91	23.00	1203400
2004-07-06	22.96	23.00	22.90	22.91	1059800
2004-07-07	22.89	22.89	22.62	22.73	1586400
2004-07-08	22.76	22.80	22.69	22.70	1271800
2004-07-09	22.75	22.77	22.51	22.75	732600
2004-07-12	22.76	22.76	22.59	22.73	816400
2004-07-13	22.76	22.89	22.76	22.80	1320600
2004-07-14	22.81	23.03	22.74	22.97	909200
2004-07-15	22.97	23.08	22.80	22.90	830200
2004-07-16	22.98	23.13	22.91	23.06	815400
2004-07-19	23.06	23.19	23.03	23.19	726800
2004-07-20	23.20	23.28	23.09	23.24	1378000
2004-07-21	23.35	23.37	22.80	22.85	877200
2004-07-22	22.85	22.85	22.48	22.65	869400
2004-07-23	22.65	22.73	22.39	22.53	1059400
2004-07-26	22.63	22.70	22.35	22.39	914200
2004-07-27	22.50	22.62	22.36	22.55	968800
2004-07-28	22.43	22.96	22.43	22.88	1237200
2004-07-29	22.95	23.09	22.89	22.94	906800
2004-07-30	22.94	23.18	22.94	23.18	749400
2004-08-02	23.18	23.46	23.05	23.41	744200
2004-08-03	23.42	23.48	23.28	23.30	817800
2004-08-04	23.29	23.44	23.16	23.37	902600
2004-08-05	23.37	23.42	23.07	23.12	1064800
2004-08-06	23.10	23.35	23.09	23.19	1854600
2004-08-09	23.25	23.33	23.13	23.25	832400
2004-08-10	23.38	23.56	23.24	23.49	986000
2004-08-11	23.49	23.60	23.35	23.60	1092000
2004-08-12	23.60	23.65	23.43	23.50	1387800
2004-08-13	23.57	23.58	23.26	23.36	505000
2004-08-16	23.31	23.54	23.28	23.45	1072600
2004-08-17	23.45	23.49	23.30	23.39	1000200
2004-08-18	23.39	23.81	23.39	23.81	1043000
2004-08-19	23.81	23.85	23.64	23.67	807400
2004-08-20	23.67	23.78	23.59	23.78	841800
2004-08-23	23.78	23.89	23.69	23.70	1242600
2004-08-24	23.75	23.78	23.68	23.70	818200
2004-08-25	23.73	23.90	23.64	23.75	2020200
2004-08-26	23.79	23.79	23.62	23.69	1140000
2004-08-27	23.70	23.74	23.65	23.67	1170600
2004-08-30	23.63	23.78	23.62	23.70	1708600
2004-08-31	23.70	23.94	23.67	23.92	2314400
2004-09-01	23.94	24.16	23.94	24.12	3822000
2004-09-02	24.12	24.17	24.01	24.14	1201200
2004-09-03	24.15	24.15	24.03	24.07	697000
2004-09-07	24.08	24.20	24.05	24.15	2408400
2004-09-08	24.00	24.01	23.80	23.82	1512800
2004-09-09	23.81	23.83	23.67	23.70	1920600
2004-09-10	23.71	23.71	23.45	23.50	1404000
2004-09-13	23.53	23.56	23.27	23.34	1514800
2004-09-14	23.40	23.40	23.23	23.29	1682000
2004-09-15	23.33	23.35	23.14	23.28	1433600
2004-09-16	23.28	23.47	23.28	23.45	936600
2004-09-17	23.45	23.62	23.45	23.52	2197400
2004-09-20	23.52	23.52	23.36	23.45	1282800
2004-09-21	23.45	23.48	23.25	23.45	2725400
2004-09-22	23.45	23.45	23.28	23.33	1353800
2004-09-23	23.33	23.35	23.13	23.14	1154800
2004-09-24	23.14	23.22	23.09	23.15	1405800
2004-09-27	23.20	23.43	23.19	23.36	2130600
2004-09-28	23.38	23.60	23.38	23.55	2066000
2004-09-29	23.59	23.59	23.48	23.58	1836200
2004-09-30	23.58	23.65	23.50	23.59	1661000
2004-10-01	23.63	23.71	23.57	23.68	1866600
2004-10-04	23.78	23.83	23.70	23.82	1719200
2004-10-05	23.85	24.05	23.81	23.99	1375600
2004-10-06	24.04	24.22	23.92	24.22	788400
2004-10-07	24.24	24.24	23.91	23.95	959400
2004-10-08	24.00	24.06	23.87	23.98	839800
2004-10-11	24.00	24.15	23.95	24.15	1229000
2004-10-12	24.15	24.41	24.04	24.40	909400
2004-10-13	24.50	24.50	24.15	24.24	1489200
2004-10-14	24.24	24.49	24.13	24.44	1629000
2004-10-15	24.55	24.86	24.50	24.73	2225000
2004-10-18	24.40	24.70	24.40	24.63	2238400
2004-10-19	24.63	24.76	24.30	24.33	1842000
2004-10-20	24.63	24.70	24.28	24.70	2319400
2004-10-21	24.70	25.00	24.61	24.93	1723000
2004-10-22	24.98	25.63	24.98	25.48	3367200
2004-10-25	25.58	25.89	25.58	25.80	2215400
2004-10-26	25.88	26.05	25.80	26.00	3269200
2004-10-27	25.98	26.00	25.72	25.88	1765400
2004-10-28	25.93	25.97	25.66	25.88	1168600
2004-10-29	25.93	26.06	25.73	26.00	1630200
2004-11-01	26.05	26.05	25.85	26.00	1102600
2004-11-02	26.00	26.00	25.33	25.33	2105800
2004-11-03	25.62	25.95	25.60	25.88	1649800
2004-11-04	25.95	26.45	25.92	26.33	2671200
2004-11-05	26.25	26.26	25.82	25.94	2472600
2004-11-08	26.00	26.36	25.99	26.30	1747400
2004-11-09	26.38	26.51	26.34	26.45	1138800
2004-11-10	26.45	26.48	26.31	26.38	2014400
2004-11-11	26.50	26.66	26.38	26.56	2591400
2004-11-12	26.58	26.89	26.56	26.87	2100600
2004-11-15	26.82	26.82	26.59	26.74	1642400
2004-11-16	26.74	26.85	26.53	26.55	1206400
2004-11-17	26.63	26.78	26.18	26.24	1957600
2004-11-18	26.28	26.37	26.16	26.24	1091800
2004-11-19	26.23	26.30	26.00	26.14	1781800
2004-11-22	26.14	26.57	26.13	26.57	2179800
2004-11-23	26.56	26.79	26.40	26.65	1726400
2004-11-24	26.73	26.79	26.55	26.62	816200
2004-11-26	26.75	26.84	26.61	26.74	503400
2004-11-29	26.70	26.76	26.21	26.25	1852600
2004-11-30	26.33	26.40	25.93	25.98	1834600
2004-12-01	25.98	25.98	25.50	25.81	2022200
2004-12-02	25.84	26.20	25.45	25.79	3068600
2004-12-03	25.76	25.93	25.65	25.80	2449800
2004-12-06	25.85	25.88	25.66	25.79	1431000
2004-12-07	25.83	25.83	25.61	25.61	1695200
2004-12-08	25.50	25.61	25.09	25.12	3784000
2004-12-09	25.13	25.21	25.01	25.21	1423200
2004-12-10	25.67	25.67	24.97	25.10	1998800
2004-12-13	25.18	25.46	25.12	25.46	1557200
2004-12-14	25.54	25.84	25.54	25.83	1706200
2004-12-15	25.88	26.15	25.86	26.11	1052200
2004-12-16	26.13	26.13	25.95	26.05	1236800
2004-12-17	25.75	26.39	25.73	26.33	3515200
2004-12-20	26.50	26.74	26.41	26.61	1744000
2004-12-21	26.71	26.93	26.64	26.89	1139600
2004-12-22	26.93	27.08	26.75	26.84	1720800
2004-12-23	26.91	26.92	26.73	26.81	899400
2004-12-27	26.88	26.88	26.55	26.57	549800
2004-12-28	26.58	26.80	26.55	26.75	753600
2004-12-29	26.85	26.85	26.68	26.70	694600
2004-12-30	26.80	26.90	26.72	26.75	831000
2004-12-31	26.85	26.85	26.64	26.64	786200
2005-01-03	26.85	26.88	26.44	26.52	1921400
2005-01-04	26.57	26.67	26.17	26.22	1673400
2005-01-05	26.12	26.18	25.83	25.85	1454800
2005-01-06	25.83	25.90	25.61	25.68	1882000
2005-01-07	25.72	25.80	25.55	25.57	1521000
2005-01-10	25.55	25.74	25.53	25.65	2031400
2005-01-11	25.64	25.86	25.52	25.83	1468600
2005-01-12	25.80	26.02	25.58	26.02	1350800
2005-01-13	26.03	26.48	25.99	26.38	2077600
2005-01-14	26.38	26.66	26.33	26.53	1353000
2005-01-18	26.35	26.50	26.23	26.43	1823400
2005-01-19	26.40	26.58	26.30	26.38	1273800
2005-01-20	26.37	26.48	26.09	26.48	1028400
2005-01-21	26.39	26.60	26.20	26.25	1011600
2005-01-24	26.25	26.60	26.15	26.51	1408400
2005-01-25	26.50	26.57	26.24	26.30	1272000
2005-01-26	26.30	26.69	26.27	26.62	1247200
2005-01-27	26.55	26.85	26.47	26.76	867000
2005-01-28	26.71	26.91	26.66	26.80	1971600
2005-01-31	26.93	27.01	26.83	27.00	1878800
2005-02-01	27.05	27.90	27.05	27.85	2652800
2005-02-02	27.83	27.93	27.45	27.60	3051600
2005-02-03	27.48	27.53	27.12	27.45	1204000
2005-02-04	27.50	27.89	27.48	27.89	1093800
2005-02-07	27.94	27.95	27.76	27.81	1187800
2005-02-08	27.81	27.93	27.67	27.75	2937600
2005-02-09	27.72	27.75	27.45	27.49	1547400
2005-02-10	27.54	27.54	27.11	27.17	2156800
2005-02-11	27.20	27.55	27.04	27.20	1004000
2005-02-14	27.20	27.59	27.18	27.59	1062800
2005-02-15	27.53	27.75	27.50	27.63	1228600
2005-02-16	27.55	27.70	27.41	27.69	1666000
2005-02-17	27.66	27.74	27.41	27.62	1250000
2005-02-18	27.49	27.50	27.03	27.05	1616400
2005-02-22	26.95	26.95	26.59	26.62	2542800
2005-02-23	26.55	27.03	26.55	26.95	1900600
2005-02-24	26.93	27.10	26.87	27.10	906400
2005-02-25	27.04	27.50	26.95	27.45	2166800
2005-02-28	27.40	27.48	27.04	27.27	1155200
2005-03-01	27.27	27.48	27.21	27.27	2271200
2005-03-02	27.27	27.32	27.07	27.17	1760600
2005-03-03	27.19	27.22	26.92	27.01	2790800
2005-03-04	27.03	27.38	26.98	27.37	1810600
2005-03-07	27.44	27.63	27.23	27.55	1764800
2005-03-08	27.32	27.42	27.13	27.33	3625200
2005-03-09	27.33	27.33	26.73	26.75	1380800
2005-03-10	26.75	26.95	26.50	26.82	1360200
2005-03-11	26.64	26.86	26.42	26.47	1051600
2005-03-14	26.47	26.92	26.47	26.92	2299800
2005-03-15	26.92	27.05	26.54	26.60	1474800
2005-03-16	26.55	26.68	26.10	26.27	1420000
2005-03-17	26.40	26.55	26.31	26.43	922600
2005-03-18	26.62	26.63	26.37	26.62	2283600
2005-03-21	26.71	26.74	26.50	26.59	1316200
2005-03-22	26.60	26.73	26.23	26.23	1946600
2005-03-23	26.23	26.23	25.94	25.94	2095600
2005-03-24	26.03	26.66	26.00	26.55	2396600
2005-03-28	26.67	26.69	26.44	26.59	1232000
2005-03-29	26.54	26.56	26.28	26.38	1975600
2005-03-30	26.38	26.78	26.38	26.78	1195000
2005-03-31	26.80	27.11	26.80	27.00	1043800
2005-04-01	27.18	27.40	26.59	26.79	2927000
2005-04-04	26.83	26.83	26.58	26.64	1905000
2005-04-05	26.68	26.91	26.67	26.90	984600
2005-04-06	26.93	27.07	26.81	26.91	606400
2005-04-07	26.90	27.03	26.81	26.89	675800
2005-04-08	26.99	27.04	26.74	26.76	1156200
2005-04-11	26.90	27.14	26.84	27.11	795200
2005-04-12	27.06	27.40	26.83	27.32	1095400
2005-04-13	27.27	27.45	27.06	27.08	999800
2005-04-14	27.06	27.10	26.68	26.72	1012000
2005-04-15	26.70	26.73	26.18	26.18	1834200
2005-04-18	26.15	26.78	26.13	26.51	1382000
2005-04-19	26.53	26.79	26.51	26.70	1154800
2005-04-20	26.60	26.68	26.38	26.45	1387600
2005-04-21	26.65	26.93	26.53	26.90	886000
2005-04-22	26.85	27.15	26.80	27.00	898400
2005-04-25	27.05	27.34	27.05	27.34	608800
2005-04-26	27.23	27.31	27.00	27.01	850000
2005-04-27	26.95	27.40	26.83	27.32	978600
2005-04-28	27.17	27.30	26.81	26.89	1322400
2005-04-29	26.90	27.13	26.61	27.13	1964800
2005-05-02	27.15	27.43	27.15	27.33	1060600
2005-05-03	27.27	27.49	27.22	27.28	1093200
2005-05-04	27.25	27.59	27.18	27.59	1212600
2005-05-05	27.43	27.79	27.39	27.63	1794000
2005-05-06	27.57	27.75	27.50	27.58	1132000
2005-05-09	27.79	28.08	27.75	28.03	2868400
2005-05-10	28.27	28.74	28.15	28.35	3221400
2005-05-11	28.38	28.40	28.13	28.40	1615200
2005-05-12	28.29	28.30	27.72	27.85	1517200
2005-05-13	27.87	27.87	26.93	27.41	1950400
2005-05-16	27.40	27.69	27.27	27.60	1344800
2005-05-17	27.53	27.96	27.41	27.92	1069000
2005-05-18	28.03	28.13	27.72	27.89	1194000
2005-05-19	27.89	27.98	27.63	27.85	1406600
2005-05-20	27.83	27.85	27.54	27.77	1445600
2005-05-23	27.81	27.87	27.62	27.78	969600
2005-05-24	27.88	27.98	27.69	27.91	2214000
2005-05-25	27.85	28.21	27.85	28.14	1264800
2005-05-26	28.23	28.45	28.16	28.41	1407400
2005-05-27	28.45	28.64	28.34	28.64	1334200
2005-05-31	28.68	28.83	28.58	28.76	2583800
2005-06-01	28.68	29.23	28.57	29.00	1737800
2005-06-02	28.90	29.00	28.85	28.97	905000
2005-06-03	29.00	29.19	28.91	29.05	906400
2005-06-06	28.90	29.17	28.88	29.07	1716200
2005-06-07	29.10	29.45	28.94	28.95	1898600
2005-06-08	28.85	28.91	28.69	28.69	4555600
2005-06-09	28.57	28.73	28.52	28.68	1841600
2005-06-10	28.70	28.93	28.65	28.83	922400
2005-06-13	28.78	29.09	28.61	28.98	740000
2005-06-14	29.03	29.22	28.95	29.18	598000
2005-06-15	29.23	29.23	28.93	29.10	753600
2005-06-16	29.09	29.13	28.74	28.86	777200
2005-06-17	29.08	29.40	28.88	29.38	1736400
2005-06-20	29.23	29.53	29.17	29.46	1067800
2005-06-21	29.42	29.59	29.38	29.54	899000
2005-06-22	29.69	29.81	29.50	29.64	1349400
2005-06-23	29.62	29.90	29.55	29.83	1238200
2005-06-24	29.79	29.97	29.62	29.70	1067200
2005-06-27	29.68	29.78	29.60	29.72	960000
2005-06-28	29.85	29.95	29.77	29.92	1070200
2005-06-29	29.99	29.99	29.56	29.64	1502600
2005-06-30	29.70	29.90	29.60	29.69	1286800
2005-07-01	29.78	30.26	29.75	30.22	1660400
2005-07-05	30.15	30.58	30.10	30.36	1492600
2005-07-06	30.32	30.48	29.94	30.02	2693400
2005-07-07	29.98	30.40	29.89	30.35	1188600
2005-07-08	30.35	30.74	30.21	30.70	1930200
2005-07-11	30.75	30.87	30.58	30.82	1098800
2005-07-12	30.65	30.89	30.55	30.74	1461800
2005-07-13	30.72	30.75	30.58	30.63	1306600
2005-07-14	30.70	30.90	30.40	30.54	2532800
2005-07-15	30.40	30.57	30.39	30.48	1353000
2005-07-18	30.49	30.61	30.36	30.38	1426800
2005-07-19	30.39	30.60	30.20	30.44	1168600
2005-07-20	30.35	30.57	30.15	30.50	1048200
2005-07-21	30.39	30.42	29.96	30.15	1852200
2005-07-22	30.18	30.43	30.14	30.36	1961800
2005-07-25	30.43	30.63	30.29	30.43	1363600
2005-07-26	30.70	30.84	30.55	30.65	1790200
2005-07-27	30.67	30.75	30.51	30.65	1434800
2005-07-28	30.66	30.88	30.65	30.83	1442200
2005-07-29	30.82	31.07	30.75	30.79	1540600
2005-08-01	30.83	30.90	30.50	30.69	1307200
2005-08-02	31.25	32.56	31.10	32.55	5074400
2005-08-03	32.30	32.56	32.10	32.23	2667600
2005-08-04	32.27	32.35	31.95	31.98	1915400
2005-08-05	31.85	31.98	31.34	31.44	1698600
2005-08-08	31.52	31.64	30.85	30.91	2140400
2005-08-09	30.83	31.13	30.70	30.88	3351000
2005-08-10	31.05	31.30	30.69	30.81	2661800
2005-08-11	30.90	31.18	30.83	31.00	1814200
2005-08-12	31.00	31.26	30.83	31.07	1386200
2005-08-15	31.13	31.42	31.07	31.32	1281200
2005-08-16	31.41	31.48	30.83	30.86	738400
2005-08-17	30.84	30.92	30.39	30.60	2252600
2005-08-18	30.50	30.80	30.40	30.68	615000
2005-08-19	30.87	30.93	30.71	30.79	1066400
2005-08-22	30.96	31.14	30.83	31.01	909200
2005-08-23	31.01	31.30	31.01	31.13	989200
2005-08-24	31.17	31.49	30.96	31.00	1495400
2005-08-25	30.96	31.24	30.81	30.99	1134200
2005-08-26	31.10	31.44	31.00	31.22	1095600
2005-08-29	31.22	31.37	30.84	31.35	881700
2005-08-30	31.35	31.57	31.07	31.56	1364100
2005-08-31	31.67	32.01	31.50	31.96	1787100
2005-09-01	31.95	32.84	31.86	32.77	2123200
2005-09-02	32.87	33.00	32.56	32.89	1586100
2005-09-06	33.20	33.51	32.90	33.16	3385100
2005-09-07	32.82	33.18	32.47	32.55	3307900
2005-09-08	32.56	32.62	32.20	32.29	1167300
2005-09-09	32.25	32.69	32.22	32.61	1095700
2005-09-12	32.48	32.60	32.22	32.30	1125500
2005-09-13	32.30	32.30	31.93	32.01	2019500
2005-09-14	32.15	32.37	31.97	32.07	1793600
2005-09-15	32.13	32.49	32.09	32.35	715400
2005-09-16	32.51	32.62	32.14	32.36	1744500
2005-09-19	32.46	32.54	32.07	32.20	953800
2005-09-20	32.28	32.48	32.10	32.25	1204200
2005-09-21	32.11	32.38	31.76	31.92	1181500
2005-09-22	31.80	32.11	31.55	31.87	913000
2005-09-23	31.75	32.05	31.66	31.91	631000
2005-09-26	32.20	32.32	31.91	31.97	1299300
2005-09-27	32.03	32.30	31.71	31.90	1276200
2005-09-28	32.18	32.61	32.08	32.28	988400
2005-09-29	32.32	32.65	32.07	32.51	982800
2005-09-30	32.59	32.84	32.24	32.33	854100
2005-10-03	32.67	33.34	32.39	33.31	2104600
2005-10-04	33.32	33.68	32.76	32.88	1633800
2005-10-05	32.55	32.88	31.83	31.84	1275300
2005-10-06	31.85	31.91	30.66	31.12	1898200
2005-10-07	31.18	31.70	31.02	31.39	924500
2005-10-10	31.39	31.39	30.56	30.68	780700
2005-10-11	30.54	30.99	30.35	30.62	1516200
2005-10-12	30.45	31.00	29.79	30.20	1724700
2005-10-13	30.08	30.20	29.41	29.92	1468200
2005-10-14	30.16	30.45	29.77	30.38	1078000
2005-10-17	30.33	30.94	30.31	30.72	1125100
2005-10-18	30.52	30.71	30.00	30.12	1028400
2005-10-19	29.94	30.20	29.50	30.20	1064600
2005-10-20	30.18	30.25	29.03	29.15	1070400
2005-10-21	29.05	29.86	29.01	29.68	1404200
2005-10-24	29.75	30.69	29.75	30.69	930600
2005-10-25	30.51	30.97	30.15	30.41	1178300
2005-10-26	30.20	30.38	29.69	29.93	1146700
2005-10-27	29.88	30.30	29.69	29.81	1014900
2005-10-28	30.06	30.84	29.90	30.83	1192800
2005-10-31	31.03	31.50	30.87	31.34	1421900
2005-11-01	30.05	31.14	30.00	30.78	1818400
2005-11-02	30.70	30.86	29.78	30.25	1912800
2005-11-03	30.14	30.34	29.47	29.54	2552100
2005-11-04	30.08	30.19	29.52	29.73	1016700
2005-11-07	29.60	29.74	29.18	29.47	1108300
2005-11-08	29.27	29.90	29.24	29.65	875000
2005-11-09	29.60	30.10	29.46	30.00	1537600
2005-11-10	30.01	30.16	29.06	29.74	1307800
2005-11-11	29.46	29.61	28.63	28.96	1478000
2005-11-14	28.91	29.26	28.74	28.91	855200
2005-11-15	28.96	28.96	28.25	28.50	2932200
2005-11-16	28.70	28.85	28.51	28.60	1093000
2005-11-17	28.78	29.52	28.75	29.38	1262400
2005-11-18	29.98	29.98	29.00	29.48	1015000
2005-11-21	29.55	29.70	29.36	29.62	739900
2005-11-22	29.62	29.81	29.41	29.79	2042100
2005-11-23	29.64	29.91	29.51	29.73	891200
2005-11-25	30.03	30.03	29.65	29.91	594000
2005-11-28	30.00	30.00	29.50	29.75	1237300
2005-11-29	29.77	30.00	29.64	29.65	1558800
2005-11-30	29.75	29.89	29.39	29.40	1358100
2005-12-01	29.54	29.68	29.41	29.62	1258000
2005-12-02	29.48	29.63	29.26	29.38	934800
2005-12-05	29.25	29.37	28.94	29.27	1146000
2005-12-06	29.45	29.54	29.16	29.30	915800
2005-12-07	29.00	29.26	28.59	28.66	2792300
2005-12-08	28.64	29.11	28.64	29.01	1470400
2005-12-09	29.02	29.52	29.00	29.50	1055100
2005-12-12	29.65	29.71	29.06	29.15	883900
2005-12-13	29.00	29.66	29.00	29.65	927700
2005-12-14	29.99	30.90	29.84	30.13	2598000
2005-12-15	30.12	30.35	29.90	29.99	1252400
2005-12-16	29.99	30.35	29.99	30.13	1230000
2005-12-19	30.05	30.18	29.30	29.45	1242600
2005-12-20	29.56	29.61	29.25	29.48	1677500
2005-12-21	29.66	29.74	29.45	29.70	2015400
2005-12-22	29.90	30.01	29.74	29.94	1211500
2005-12-23	30.00	30.05	29.81	29.82	716000
2005-12-27	29.99	30.03	29.74	30.02	946100
2005-12-28	30.02	30.07	29.57	29.74	873600
2005-12-29	29.67	29.87	29.52	29.53	781200
2005-12-30	29.48	29.51	29.18	29.40	920000
2006-01-03	29.62	30.08	29.48	30.00	1682600
2006-01-04	30.20	30.27	29.45	30.26	1199800
2006-01-05	30.01	30.29	29.62	29.70	1688300
2006-01-06	30.00	30.10	29.82	29.85	1143500
2006-01-09	29.82	30.04	29.72	30.04	1326000
2006-01-10	29.94	30.03	29.54	29.89	744600
2006-01-11	29.94	29.99	29.69	29.75	839600
2006-01-12	29.77	29.86	29.52	29.74	871400
2006-01-13	29.70	29.87	29.53	29.75	882500
2006-01-17	29.65	30.01	29.62	30.00	1224500
2006-01-18	29.96	30.65	29.90	30.60	1622500
2006-01-19	30.59	30.84	30.34	30.75	2738800
2006-01-20	30.70	31.02	30.58	30.77	1779900
2006-01-23	30.73	31.12	30.72	30.82	864100
2006-01-24	30.79	30.94	30.48	30.73	1098500
2006-01-25	30.68	30.85	30.06	30.30	898000
2006-01-26	30.56	30.56	29.71	29.85	1484400
2006-01-27	29.87	30.29	29.86	30.00	778700
2006-01-30	30.05	30.05	29.69	29.72	713800
2006-01-31	29.60	30.15	29.47	30.13	1496800
2006-02-01	30.30	31.65	30.25	31.07	3549600
2006-02-02	31.08	31.23	30.59	31.18	2187300
2006-02-03	30.90	30.94	30.40	30.46	1420000
2006-02-06	30.43	30.74	30.33	30.65	1032600
2006-02-07	30.57	30.61	30.02	30.12	1403500
2006-02-08	30.13	30.13	29.81	30.04	863400
2006-02-09	30.06	30.52	29.87	30.20	1171500
2006-02-10	30.11	30.56	29.88	29.95	1202900
2006-02-13	30.07	30.13	29.87	29.87	561900
2006-02-14	29.87	30.03	29.44	29.94	1297700
2006-02-15	29.94	30.39	29.89	30.19	1186300
2006-02-16	30.17	30.75	30.13	30.75	1070700
2006-02-17	30.80	31.03	30.62	30.87	976200
2006-02-21	31.04	31.23	30.94	31.00	1360000
2006-02-22	31.21	31.36	30.95	31.31	927400
2006-02-23	31.28	31.38	31.06	31.07	892600
2006-02-24	31.19	31.50	31.01	31.38	1153000
2006-02-27	31.58	31.84	31.42	31.75	1077900
2006-02-28	31.58	31.86	31.34	31.80	3163100
2006-03-01	31.82	32.00	31.50	31.58	2154300
2006-03-02	31.42	31.95	31.20	31.93	1166800
2006-03-03	31.75	32.16	31.60	31.79	1582000
2006-03-06	31.85	31.91	30.71	30.82	1578900
2006-03-07	30.70	30.77	30.32	30.48	1814900
2006-03-08	30.23	30.93	29.65	30.60	3746200
2006-03-09	30.69	30.77	30.25	30.32	1263000
2006-03-10	30.51	30.88	30.26	30.78	1095100
2006-03-13	30.85	31.10	30.73	30.97	954200
2006-03-14	30.89	31.40	30.78	31.32	1193100
2006-03-15	31.24	31.41	30.88	31.26	945400
2006-03-16	31.42	31.68	31.27	31.40	707200
2006-03-17	31.34	31.50	31.13	31.26	1018400
2006-03-20	31.39	31.45	30.67	30.68	1229100
2006-03-21	30.69	30.82	30.06	30.06	1606600
2006-03-22	30.00	30.54	29.86	30.53	1070700
2006-03-23	30.50	30.50	30.01	30.10	848200
2006-03-24	30.12	30.50	30.01	30.41	853100
2006-03-27	30.35	30.41	30.01	30.33	1019500
2006-03-28	30.18	30.22	29.81	29.89	851500
2006-03-29	29.78	30.19	29.69	30.01	618400
2006-03-30	30.06	30.16	29.56	29.61	1046300
2006-03-31	29.77	29.81	29.21	29.40	1822300
2006-04-03	29.71	30.03	29.53	29.58	2406700
2006-04-04	29.72	30.26	29.31	30.22	1681600
2006-04-05	30.22	30.44	29.95	30.31	1568300
2006-04-06	30.15	30.18	29.50	29.63	1094400
2006-04-07	29.55	29.63	28.95	29.02	951700
2006-04-10	28.98	29.36	28.96	29.00	826700
2006-04-11	29.15	29.18	28.45	28.47	1374200
2006-04-12	28.45	28.79	28.45	28.55	724000
2006-04-13	29.12	29.12	28.29	28.55	1585100
2006-04-17	28.48	28.71	28.45	28.52	814000
2006-04-18	28.56	29.26	28.55	29.19	1277100
2006-04-19	29.10	29.48	29.09	29.12	2651400
2006-04-20	29.19	29.60	29.04	29.30	2297400
2006-04-21	29.55	29.68	29.24	29.35	1262800
2006-04-24	29.24	29.49	28.90	29.38	1184500
2006-04-25	29.44	29.44	28.77	28.83	1048800
2006-04-26	28.81	28.97	28.41	28.51	1114400
2006-04-27	27.83	29.10	27.83	28.64	1714200
2006-04-28	28.61	29.25	28.43	29.04	1958600
2006-05-01	29.10	29.35	28.45	28.61	1669600
2006-05-02	28.80	29.13	28.74	29.12	2412700
2006-05-03	28.90	29.02	28.54	28.68	1596700
2006-05-04	29.02	29.45	28.77	29.41	4257200
2006-05-05	29.55	30.51	29.55	30.45	3153900
2006-05-08	30.58	30.65	30.15	30.33	1568800
2006-05-09	30.47	30.84	30.06	30.25	1588000
2006-05-10	30.18	30.54	30.08	30.16	2893400
2006-05-11	30.32	30.32	29.62	29.96	1495000
2006-05-12	29.96	30.16	29.31	29.42	1498500
2006-05-15	29.46	29.67	29.16	29.52	1782200
2006-05-16	29.51	29.69	29.33	29.63	1196200
2006-05-17	29.27	29.48	28.81	29.21	2001400
2006-05-18	29.27	29.68	29.20	29.36	2609900
2006-05-19	29.51	29.99	29.30	29.72	1600300
2006-05-22	29.62	30.06	29.40	29.64	2259000
2006-05-23	29.79	29.91	29.22	29.24	1391700
2006-05-24	29.27	29.57	28.82	29.48	1176400
2006-05-25	29.70	29.84	29.54	29.83	1246100
2006-05-26	29.90	30.18	29.65	30.17	1315900
2006-05-30	30.14	30.26	29.41	29.59	2083900
2006-05-31	29.70	30.15	29.21	29.77	4963200
2006-06-01	30.07	30.50	29.85	30.49	1868600
2006-06-02	30.65	30.82	30.34	30.67	1282400
2006-06-05	30.60	30.82	30.30	30.34	1482200
2006-06-06	30.54	30.70	30.02	30.40	2128600
2006-06-07	30.30	30.46	30.10	30.35	1260200
2006-06-08	30.42	30.65	30.26	30.49	2261700
2006-06-09	30.43	31.29	30.41	31.11	2718900
2006-06-12	31.28	31.78	31.13	31.53	4210400
2006-06-13	31.52	31.74	31.34	31.35	4317700
2006-06-14	31.19	31.41	30.97	31.35	2112200
2006-06-15	31.43	31.94	31.35	31.76	1443500
2006-06-16	31.61	31.94	31.61	31.90	1875900
2006-06-19	31.91	31.92	31.30	31.50	1444200
2006-06-20	31.51	31.74	31.37	31.47	1195300
2006-06-21	31.44	31.69	31.25	31.36	1205400
2006-06-22	31.23	31.44	30.87	31.18	1704900
2006-06-23	31.02	31.64	30.94	31.31	1309200
2006-06-26	31.31	31.67	31.29	31.60	972100
2006-06-27	31.50	31.85	31.47	31.51	2236000
2006-06-28	31.68	31.71	31.34	31.45	3228800
2006-06-29	31.70	31.93	31.46	31.85	1910300
2006-06-30	31.83	32.31	31.67	32.30	2808000
2006-07-03	32.55	32.74	32.27	32.70	1597400
2006-07-05	32.53	32.64	32.35	32.52	1096000
2006-07-06	32.58	32.60	32.20	32.44	1161800
2006-07-07	32.40	32.92	32.27	32.71	2806500
2006-07-10	32.81	32.92	32.66	32.86	1282600
2006-07-11	33.00	33.34	32.86	33.24	1470800
2006-07-12	33.38	33.40	32.55	32.64	2351500
2006-07-13	32.40	32.87	32.40	32.67	1732800
2006-07-14	32.51	32.92	32.46	32.77	928600
2006-07-17	32.78	33.03	32.71	32.91	646900
2006-07-18	32.93	33.10	32.75	33.09	1548700
2006-07-19	33.32	33.54	33.19	33.38	1177600
2006-07-20	33.28	33.79	33.28	33.71	836600
2006-07-21	33.93	34.10	33.63	33.66	1497300
2006-07-24	33.81	34.13	33.81	34.10	1222500
2006-07-25	34.10	34.24	33.97	34.03	2057100
2006-07-26	33.99	34.12	33.87	34.12	2729200
2006-07-27	34.19	34.57	33.96	34.23	1613400
2006-07-28	34.50	34.70	34.31	34.50	1631400
2006-07-31	34.33	34.61	34.01	34.02	1047600
2006-08-01	34.10	34.74	34.00	34.60	1991100
2006-08-02	34.74	34.92	34.50	34.88	1201600
2006-08-03	35.00	35.16	34.41	34.61	1264200
2006-08-04	34.86	35.00	34.45	34.74	1095200
2006-08-07	34.76	34.93	34.10	34.16	659200
2006-08-08	34.38	34.93	34.36	34.70	1236300
2006-08-09	34.85	34.91	34.45	34.58	2339800
2006-08-10	34.61	34.66	34.32	34.63	709500
2006-08-11	34.52	34.70	34.41	34.46	1004200
2006-08-14	34.60	34.92	34.56	34.75	1138400
2006-08-15	35.00	35.00	34.67	34.87	1503300
2006-08-16	35.00	35.00	34.40	34.40	1007700
2006-08-17	34.42	34.55	34.20	34.46	972400
2006-08-18	34.52	34.97	34.47	34.80	1055400
2006-08-21	34.89	35.05	34.73	34.87	831100
2006-08-22	34.86	34.99	34.76	34.91	865200
2006-08-23	34.99	35.00	34.30	34.39	1170000
2006-08-24	34.43	34.71	34.36	34.67	933100
2006-08-25	34.61	34.65	34.17	34.19	1067100
2006-08-28	34.27	34.88	34.17	34.76	1356900
2006-08-29	34.79	34.93	34.57	34.71	1491400
2006-08-30	34.80	34.85	34.52	34.56	768400
2006-08-31	34.70	35.09	34.65	34.97	1087800
2006-09-01	35.13	35.23	34.86	34.99	701800
2006-09-05	34.99	35.02	34.29	34.39	1203900
2006-09-06	34.06	34.20	33.72	34.03	1893400
2006-09-07	34.10	34.15	33.67	33.68	840300
2006-09-08	33.81	33.92	33.57	33.57	699800
2006-09-11	33.63	33.78	33.36	33.45	978400
2006-09-12	33.44	33.47	32.75	32.89	2135000
2006-09-13	32.91	33.08	32.76	33.00	1628700
2006-09-14	33.00	33.20	32.70	32.81	1431500
2006-09-15	33.00	33.07	32.53	32.54	2006100
2006-09-18	32.50	32.79	32.36	32.63	1133000
2006-09-19	32.76	33.10	32.70	32.99	1428100
2006-09-20	33.23	33.38	33.04	33.16	846600
2006-09-21	33.11	33.25	32.88	32.99	823100
2006-09-22	32.95	33.08	32.64	32.67	750100
2006-09-25	32.80	33.37	32.57	33.21	2661600
2006-09-26	33.24	33.27	32.85	33.09	1143700
2006-09-27	33.10	33.35	33.00	33.27	1577700
2006-09-28	33.44	33.48	33.18	33.29	953500
2006-09-29	33.21	33.39	32.86	32.90	1420500
2006-10-02	33.07	33.44	32.98	33.23	1932000
2006-10-03	33.32	33.40	32.94	33.15	1947900
2006-10-04	33.23	33.31	32.93	33.00	1921700
2006-10-05	32.92	33.05	32.69	32.72	1403300
2006-10-06	32.60	32.91	32.48	32.60	2712500
2006-10-09	32.53	32.73	32.39	32.66	1259300
2006-10-10	32.62	32.82	32.50	32.76	678600
2006-10-11	32.77	33.13	32.69	33.08	993900
2006-10-12	33.18	33.24	32.92	33.18	792700
2006-10-13	33.11	33.34	33.10	33.25	759000
2006-10-16	33.25	33.47	33.06	33.36	1098300
2006-10-17	33.25	33.60	33.25	33.56	1620600
2006-10-18	33.61	33.90	33.56	33.87	1258300
2006-10-19	33.87	34.20	33.87	34.06	602900
2006-10-20	34.16	34.44	33.99	34.43	897000
2006-10-23	34.25	34.64	33.98	34.63	1265600
2006-10-24	34.62	35.13	34.45	35.12	1868600
2006-10-25	35.05	35.48	34.96	35.42	1148600
2006-10-26	35.49	35.49	35.00	35.14	780400
2006-10-27	35.03	35.23	34.90	34.96	615700
2006-10-30	35.16	35.23	34.83	34.96	956400
2006-10-31	34.70	34.83	34.27	34.52	2116600
2006-11-01	34.51	34.61	34.03	34.17	3849400
2006-11-02	34.05	34.11	33.60	33.85	2286200
2006-11-03	33.83	33.98	33.52	33.67	1524900
2006-11-06	33.51	33.74	33.46	33.53	2983700
2006-11-07	33.60	33.71	33.32	33.63	2272900
2006-11-08	33.63	34.01	33.55	33.92	1552600
2006-11-09	33.90	34.03	33.71	33.85	1132700
2006-11-10	33.75	34.11	33.66	34.11	1276400
2006-11-13	33.98	34.23	33.89	34.10	1632000
2006-11-14	34.20	34.27	33.97	34.10	1159500
2006-11-15	34.09	34.15	33.97	34.02	1447400
2006-11-16	34.15	34.51	34.03	34.17	1720600
2006-11-17	33.98	34.18	33.88	34.15	1667000
2006-11-20	34.21	34.33	34.08	34.27	899000
2006-11-21	34.22	34.35	33.94	34.20	1722300
2006-11-22	34.20	34.37	33.98	34.24	1794400
2006-11-24	34.17	35.12	34.17	35.10	1769400
2006-11-27	35.12	35.15	34.48	34.82	3054800
2006-11-28	34.73	35.45	34.57	35.41	3437700
2006-11-29	35.42	36.30	35.42	36.26	3864300
2006-11-30	36.28	36.37	35.90	36.35	3144700
2006-12-01	36.43	36.91	36.26	36.91	3179500
2006-12-04	37.03	37.34	36.96	37.30	2524600
2006-12-05	37.24	37.25	36.43	36.60	5879900
2006-12-06	36.47	36.68	36.31	36.45	1776200
2006-12-07	36.50	36.54	36.09	36.24	1855200
2006-12-08	36.28	36.40	36.02	36.25	1270800
2006-12-11	36.33	36.38	36.06	36.28	1774400
2006-12-12	36.16	36.40	36.02	36.35	1526400
2006-12-13	36.49	36.50	36.28	36.29	1566700
2006-12-14	36.17	36.52	36.17	36.34	1621900
2006-12-15	36.10	36.33	36.08	36.16	2013200
2006-12-18	36.25	36.25	35.72	35.79	1279700
2006-12-19	35.62	35.92	35.50	35.90	1321900
2006-12-20	35.85	35.97	35.72	35.80	698200
2006-12-21	35.93	36.02	35.69	35.90	2354400
2006-12-22	35.86	35.91	35.55	35.82	1177600
2006-12-26	35.77	36.22	35.73	36.21	418100
2006-12-27	36.28	36.32	35.93	36.02	914300
2006-12-28	35.89	36.13	35.88	36.03	1026800
2006-12-29	36.05	36.06	35.75	35.84	844800
2007-01-03	36.09	36.66	35.97	36.36	2144900
2007-01-04	36.40	36.63	36.14	36.18	1163800
2007-01-05	36.06	36.06	35.36	35.55	1140800
2007-01-08	35.44	35.72	35.32	35.46	1123400
2007-01-09	35.60	35.80	35.25	35.61	1481800
2007-01-10	35.46	35.62	35.23	35.49	1178000
2007-01-11	35.58	35.84	35.31	35.45	1443300
2007-01-12	35.50	35.57	34.89	34.98	1707200
2007-01-16	34.91	35.38	34.91	35.10	1263800
2007-01-17	35.10	35.25	34.88	34.95	1216600
2007-01-18	35.00	35.06	34.62	34.72	1346700
2007-01-19	34.81	34.86	34.43	34.73	892400
2007-01-22	34.66	34.95	34.54	34.62	1187600
2007-01-23	34.55	35.11	34.53	34.94	1017600
2007-01-24	34.85	35.28	34.76	35.27	637500
2007-01-25	35.33	35.34	35.08	35.12	808800
2007-01-26	35.06	35.28	34.75	35.19	800700
2007-01-29	35.06	35.25	34.94	35.16	793900
2007-01-30	35.25	35.39	35.13	35.31	597100
2007-01-31	35.34	35.78	35.20	35.60	1197400
2007-02-01	35.52	35.86	35.30	35.81	1680200
2007-02-02	35.39	35.90	35.14	35.69	2242500
2007-02-05	35.75	36.11	35.60	35.99	1212500
2007-02-06	36.07	36.30	35.99	36.27	1221400
2007-02-07	36.26	36.50	35.97	36.26	1396100
2007-02-08	36.25	36.63	36.20	36.63	1990100
2007-02-09	36.69	37.21	36.46	36.91	2173000
2007-02-12	36.87	37.00	36.53	36.61	1228666
2007-02-13	36.61	36.94	36.56	36.93	977478
2007-02-14	36.93	37.35	36.80	37.18	1433503
2007-02-15	37.12	37.21	36.89	36.90	758300
2007-02-16	36.76	37.10	36.53	37.05	1131900
2007-02-20	37.05	37.23	36.90	37.22	775800
2007-02-21	37.09	37.18	36.85	37.01	779600
2007-02-22	37.20	37.25	36.69	36.95	729900
2007-02-23	36.85	37.58	36.78	37.56	1318900
2007-02-26	38.03	39.68	38.03	39.20	3974668
2007-02-27	39.15	39.55	38.00	38.07	3526500
2007-02-28	38.07	38.55	38.00	38.05	1912200
2007-03-01	37.61	38.62	37.45	38.43	1905641
2007-03-02	38.33	38.45	37.85	37.85	1767800
2007-03-05	37.57	37.75	37.19	37.23	2630400
2007-03-06	37.35	37.91	37.26	37.86	1571700
2007-03-07	37.45	37.76	37.21	37.25	1621500
2007-03-08	37.50	37.70	37.40	37.52	1176200
2007-03-09	37.67	37.74	37.36	37.59	857000
2007-03-12	37.54	38.20	37.38	38.17	1764700
2007-03-13	37.95	38.41	37.44	37.46	1856200
2007-03-14	37.58	37.86	37.03	37.74	1695378
2007-03-15	37.66	38.14	37.44	38.00	2130100
2007-03-16	38.12	38.20	37.73	37.74	2024600
2007-03-19	38.05	38.58	37.85	38.55	1998800
2007-03-20	38.48	38.97	38.25	38.92	1492600
2007-03-21	38.88	39.45	38.68	39.40	1827138
2007-03-22	38.63	39.55	38.63	39.20	1667300
2007-03-23	39.24	39.73	39.01	39.64	1315700
2007-03-26	39.60	40.05	39.41	40.05	1231600
2007-03-27	40.74	41.53	40.50	41.14	5259300
2007-03-28	41.06	41.49	40.93	41.05	1574500
2007-03-29	41.22	41.35	40.73	41.23	2063823
2007-03-30	41.33	41.43	40.45	40.90	1858200
2007-04-02	40.98	42.22	40.87	42.08	2900500
2007-04-03	42.43	42.53	41.98	42.49	2191700
2007-04-04	42.62	42.80	42.18	42.67	2297400
2007-04-05	42.83	42.95	42.52	42.83	1462600
2007-04-09	42.96	43.32	42.86	43.10	1467792
2007-04-10	43.25	43.44	43.00	43.27	1200307
2007-04-11	43.20	43.49	42.98	43.17	2012096
2007-04-12	43.17	43.20	42.68	42.81	1346500
2007-04-13	43.00	43.03	42.49	42.57	1732000
2007-04-16	42.87	43.17	42.66	43.16	1189000
2007-04-17	43.28	44.12	43.20	44.05	2330258
2007-04-18	43.91	44.27	43.76	44.23	1504700
2007-04-19	44.88	44.88	43.94	44.06	1527635
2007-04-20	44.63	44.75	44.09	44.50	2920630
2007-04-23	44.60	45.16	44.52	45.00	1471700
2007-04-24	45.15	45.30	44.90	45.20	1247997
2007-04-25	45.34	45.58	45.19	45.27	2916255
2007-04-26	45.11	45.39	44.73	44.78	2602869
2007-04-27	44.73	44.73	44.21	44.35	1767400
2007-04-30	44.40	44.49	43.61	43.61	1907562
2007-05-01	43.75	44.25	43.56	44.00	2655850
2007-05-02	43.94	44.88	43.65	44.85	2298043
2007-05-03	44.61	45.06	44.05	44.45	2527540
2007-05-04	44.83	44.87	44.27	44.55	1236133
2007-05-07	44.62	45.30	44.53	45.26	2068800
2007-05-08	45.18	45.35	44.89	44.97	2161900
2007-05-09	44.94	45.19	44.79	45.13	910165
2007-05-10	45.14	45.72	45.08	45.25	2327609
2007-05-11	44.46	45.67	44.46	45.65	1701500
2007-05-14	45.65	46.31	45.65	45.85	1992578
2007-05-15	46.09	46.42	45.47	45.62	1839600
2007-05-16	45.70	46.10	45.44	45.77	2883800
2007-05-17	45.90	46.20	45.64	45.99	1473800
2007-05-18	46.06	46.20	45.75	46.02	1771100
2007-05-21	45.90	46.04	45.31	45.78	1627481
2007-05-22	45.78	45.78	44.99	45.00	2504800
2007-05-23	45.19	45.40	44.27	44.31	3363330
2007-05-24	44.42	44.73	43.27	43.33	3024983
2007-05-25	43.90	44.95	43.55	44.48	3608400
2007-05-29	44.55	49.44	44.53	45.07	2511100
2007-05-30	44.75	45.68	44.66	45.64	2078200
2007-05-31	45.72	46.15	45.26	45.96	3347000
2007-06-01	46.10	46.20	45.50	46.06	2921371
2007-06-04	45.75	46.00	45.35	45.82	1282331
2007-06-05	45.57	45.89	44.86	45.12	2347705
2007-06-06	44.80	44.80	43.82	44.22	2531991
2007-06-07	44.93	44.93	42.74	42.97	3387652
2007-06-08	42.90	44.26	42.75	43.78	3088890
2007-06-11	43.78	44.74	43.55	44.31	1860600
2007-06-12	43.90	43.90	43.21	43.21	3031138
2007-06-13	43.45	44.44	43.45	44.40	2129000
2007-06-14	44.47	45.21	44.37	44.71	1396010
2007-06-15	45.35	46.80	45.35	46.70	3828100
2007-06-18	46.85	47.43	46.55	47.16	2618829
2007-06-19	47.16	47.25	46.65	47.10	1964200
2007-06-20	46.54	47.28	45.53	45.56	2076000
2007-06-21	45.50	46.58	45.25	46.19	2481807
2007-06-22	46.00	46.34	45.44	45.65	3073600
2007-06-25	45.90	46.92	45.58	45.94	2492400
2007-06-26	46.34	46.83	45.80	45.83	2180689
2007-06-27	45.42	46.75	45.31	46.59	2017956
2007-06-28	47.04	47.63	46.52	46.54	1854575
2007-06-29	46.41	47.22	46.22	46.79	1702958
2007-07-02	47.25	48.34	47.08	48.25	1918213
2007-07-03	48.64	48.71	47.64	48.13	848300
2007-07-05	48.10	48.63	47.18	48.17	1599000
2007-07-06	48.17	48.25	47.09	47.39	2749700
2007-07-09	47.30	48.04	47.30	47.89	1463900
2007-07-10	47.46	47.85	47.02	47.02	1978500
2007-07-11	47.07	47.55	47.00	47.55	1722400
2007-07-12	47.84	48.62	47.55	48.54	1955300
2007-07-13	48.48	50.32	48.35	49.75	2593200
2007-07-16	49.73	49.86	48.54	48.54	1641923
2007-07-17	48.74	48.95	48.00	48.11	1721900
2007-07-18	48.00	48.79	47.93	48.54	1973916
2007-07-19	48.84	49.96	48.70	49.89	1472600
2007-07-20	49.80	49.95	48.52	48.60	2051817
2007-07-23	49.10	49.47	48.83	49.18	1557300
2007-07-24	48.79	49.54	47.50	47.64	3144339
2007-07-25	47.90	48.31	46.82	47.68	2594656
2007-07-26	47.13	47.39	45.40	46.40	9676207
2007-07-27	46.85	47.00	45.80	45.84	7044039
2007-07-30	46.17	47.21	45.69	46.92	3374937
2007-07-31	47.15	47.90	46.95	47.14	3303185
2007-08-01	47.11	48.66	47.00	48.66	3211397
2007-08-02	49.10	50.45	48.85	49.91	3947814
2007-08-03	50.04	50.75	47.77	47.85	5112774
2007-08-06	48.35	50.20	47.96	50.03	4177402
2007-08-07	49.63	51.92	49.55	51.52	3802503
2007-08-08	51.65	52.79	51.38	52.04	4243480
2007-08-09	51.00	51.85	50.67	50.78	3612960
2007-08-10	50.15	52.20	49.93	50.21	3544126
2007-08-13	50.40	50.79	49.77	50.25	2415400
2007-08-14	50.25	50.40	47.89	48.43	2515786
2007-08-15	48.40	49.76	47.96	48.02	3041019
2007-08-16	47.22	47.95	45.65	47.25	5318600
2007-08-17	49.34	50.13	46.48	47.80	5471100
2007-08-20	47.88	48.24	46.69	47.31	3017200
2007-08-21	47.34	48.28	47.12	47.85	2257000
2007-08-22	48.48	48.81	47.74	48.25	1796600
2007-08-23	48.42	48.80	48.10	48.60	1294500
2007-08-24	48.49	49.56	48.20	49.40	1242000
2007-08-27	49.23	49.23	47.00	47.01	2431600
2007-08-28	46.80	47.49	46.27	46.36	2019400
2007-08-29	46.55	48.08	46.49	48.02	1787800
2007-08-30	47.84	48.51	47.67	48.06	1577700
2007-08-31	48.50	48.70	47.66	48.26	1693900
2007-09-04	48.28	49.50	48.18	49.24	1619000
2007-09-05	48.93	48.96	48.26	48.78	2398000
2007-09-06	48.72	49.15	48.36	49.03	1236300
2007-09-07	48.40	48.74	47.77	48.01	1555500
2007-09-10	48.22	48.60	47.75	48.27	1296400
2007-09-11	48.29	48.99	48.20	48.98	1474600
2007-09-12	48.90	49.78	48.82	49.44	1448000
2007-09-13	49.85	49.95	48.72	48.95	1744700
2007-09-14	48.73	49.02	48.56	48.84	1714100
2007-09-17	48.69	48.83	47.98	48.68	1451700
2007-09-18	48.75	49.43	48.40	49.18	2336400
2007-09-19	49.40	49.83	49.35	49.74	1894800
2007-09-20	49.80	50.00	49.52	49.66	1133700
2007-09-21	50.00	50.07	48.86	49.14	2758500
2007-09-24	49.07	49.77	48.95	49.37	1658700
2007-09-25	48.90	49.22	48.09	48.27	2601900
2007-09-26	48.45	48.63	47.72	48.20	3702500
2007-09-27	48.20	48.29	46.01	46.86	3864500
2007-09-28	46.90	47.19	46.24	46.30	3640100
2007-10-01	46.48	47.57	46.36	47.50	3352352
2007-10-02	47.74	48.05	47.32	47.93	1983600
2007-10-03	47.70	47.96	47.55	47.70	1393000
2007-10-04	47.90	48.57	47.60	48.38	2875800
2007-10-05	48.48	48.98	47.96	48.76	2607900
2007-10-08	48.98	49.37	48.75	48.90	1511600
2007-10-09	49.03	49.86	48.99	49.76	2127600
2007-10-10	49.72	49.86	49.36	49.84	1491100
2007-10-11	50.00	50.75	49.83	50.32	2695500
2007-10-12	50.50	51.00	49.53	49.94	3974100
2007-10-15	49.86	49.94	48.47	48.83	1774900
2007-10-16	48.63	49.03	48.14	48.42	1886900
2007-10-17	49.01	49.05	48.06	48.71	2057400
2007-10-18	48.44	49.13	48.44	48.88	1109100
2007-10-19	48.74	48.84	47.57	47.62	1758900
2007-10-22	47.02	48.30	47.02	48.10	1234000
2007-10-23	48.66	48.70	47.87	48.18	1920800
2007-10-24	48.00	48.20	46.95	47.82	1846800
2007-10-25	47.99	49.02	47.90	48.90	1679400
2007-10-26	49.30	50.44	49.21	50.44	3222000
2007-10-29	50.52	51.00	50.31	50.76	1478300
2007-10-30	50.98	51.15	50.34	50.41	1749700
2007-10-31	50.92	52.11	50.10	51.70	3524500
2007-11-01	51.63	51.72	50.49	50.53	1659800
2007-11-02	50.60	51.48	50.60	51.11	1749900
2007-11-05	50.99	51.80	50.70	51.38	1199800
2007-11-06	51.75	51.77	50.91	51.38	1778000
2007-11-07	50.89	51.15	49.51	49.60	1519117
2007-11-08	50.24	50.87	49.64	50.69	2270877
2007-11-09	50.15	51.01	49.96	50.00	1842400
2007-11-12	50.00	50.14	48.45	48.48	1931771
2007-11-13	48.79	48.90	47.99	48.70	3214540
2007-11-14	49.09	49.12	48.36	48.53	1537694
2007-11-15	48.43	49.52	48.43	49.23	2253400
2007-11-16	49.59	49.98	48.50	49.15	2740440
2007-11-19	48.74	49.28	48.74	49.23	4053509
2007-11-20	49.11	50.10	49.03	49.84	2147500
2007-11-21	49.33	50.00	48.83	48.95	1814340
2007-11-23	49.30	49.47	48.70	49.12	567700
2007-11-26	49.22	49.50	48.38	48.61	2264144
2007-11-27	48.64	50.17	48.64	50.09	3619238
2007-11-28	50.37	50.52	49.88	50.39	2261560
2007-11-29	50.33	50.70	49.91	50.42	1546886
2007-11-30	51.00	51.00	50.45	50.96	2282747
2007-12-03	51.00	51.68	50.90	51.48	1255700
2007-12-04	52.04	52.38	51.35	52.28	2221090
2007-12-05	52.79	53.59	52.44	53.46	2710139
2007-12-06	53.75	53.75	52.74	53.21	1697560
2007-12-07	53.42	54.00	53.22	53.80	1443384
2007-12-10	53.84	54.29	53.84	53.93	1261592
2007-12-11	53.93	54.58	52.70	52.78	1721677
2007-12-12	53.45	53.96	52.41	52.98	1779428
2007-12-13	52.83	54.04	52.41	53.96	1534225
2007-12-14	53.96	54.20	53.34	53.50	1973490
2007-12-17	53.21	53.50	52.11	52.32	1379338
2007-12-18	52.59	53.57	52.47	53.43	1415625
2007-12-19	53.50	53.76	53.03	53.40	1211743
2007-12-20	53.87	54.03	52.53	52.63	1832688
2007-12-21	53.36	54.01	52.03	52.39	4926524
2007-12-24	52.51	52.70	52.05	52.40	740300
2007-12-26	52.06	52.30	51.86	51.87	882500
2007-12-27	51.97	52.40	51.81	51.92	968700
2007-12-28	52.20	52.46	51.76	52.37	843044
2007-12-31	52.30	52.46	51.87	52.09	1200330
2008-01-02	52.16	52.25	50.55	50.84	3000034
2008-01-03	51.12	51.30	50.79	50.95	2253684
2008-01-04	50.57	52.05	50.57	51.51	1933089
2008-01-07	51.80	52.94	51.67	52.94	2795307
2008-01-08	53.30	54.55	53.08	53.63	2943079
2008-01-09	53.79	55.16	53.73	55.16	2935502
2008-01-10	54.86	55.23	53.92	54.42	2283215
2008-01-11	53.92	54.68	53.77	54.07	1668640
2008-01-14	54.10	54.31	53.04	54.03	2508120
2008-01-15	53.47	54.37	53.25	53.90	3084827
2008-01-16	53.75	54.89	52.76	52.96	3273794
2008-01-17	53.01	53.05	50.93	51.03	2811663
2008-01-18	51.48	51.85	49.41	49.87	3082279
2008-01-22	47.52	49.60	45.72	47.62	4476959
2008-01-23	45.50	49.50	45.00	49.31	3713700
2008-01-24	49.39	49.56	47.48	47.55	3110242
2008-01-25	47.97	48.52	46.51	46.59	2331764
2008-01-28	46.56	47.55	46.25	47.35	2872011
2008-01-29	47.67	48.18	47.33	47.70	1518690
2008-01-30	47.53	48.54	47.21	47.90	2193770
2008-01-31	47.95	49.48	46.79	48.79	3457720
2008-02-01	48.75	49.43	48.48	49.41	2296302
2008-02-04	49.42	49.99	49.31	49.59	2307746
2008-02-05	48.83	49.10	47.59	47.66	2374800
2008-02-06	48.07	48.19	46.97	47.22	2417144
2008-02-07	47.00	47.41	46.59	47.05	2103678
2008-02-08	47.06	47.14	46.25	46.41	3683903
2008-02-11	46.71	47.66	46.49	47.59	4021512
2008-02-12	47.79	48.17	47.38	48.01	1370643
2008-02-13	48.43	48.59	47.87	48.23	1241946
2008-02-14	48.20	48.94	47.28	47.59	1238655
2008-02-15	47.50	48.35	47.18	48.34	1749456
2008-02-19	48.80	48.80	47.79	48.05	1397709
2008-02-20	47.55	48.02	47.31	47.87	1463038
2008-02-21	47.94	48.25	47.02	47.18	1256841
2008-02-22	47.40	47.97	47.16	47.97	1468756
2008-02-25	47.90	48.16	47.42	47.79	1857036
2008-02-26	47.65	48.05	47.02	47.93	1705730
2008-02-27	47.70	48.16	46.89	47.04	1577356
2008-02-28	46.80	46.95	46.40	46.65	2037536
2008-02-29	46.05	46.51	45.13	45.38	3005410
2008-03-03	45.25	46.00	45.06	45.95	2023744
2008-03-04	45.95	47.09	45.42	46.84	2346302
2008-03-05	47.18	47.18	46.21	46.98	2328721
2008-03-06	46.83	46.83	45.49	45.55	3124186
2008-03-07	45.23	45.57	44.79	45.33	2659202
2008-03-10	45.28	45.54	44.72	45.07	2616807
2008-03-11	45.99	46.87	45.76	46.59	2501374
2008-03-12	46.60	47.63	46.07	46.22	2882060
2008-03-13	45.98	46.20	45.17	45.82	3528972
2008-03-14	46.13	46.21	44.93	45.90	3005588
2008-03-17	44.90	46.38	44.90	45.96	2294624
2008-03-18	46.81	47.01	45.98	46.60	2406920
2008-03-19	46.73	47.63	46.11	46.11	2451882
2008-03-20	46.17	46.34	45.32	46.05	3387861
2008-03-24	46.28	46.51	45.50	46.12	2588815
2008-03-25	46.36	47.05	46.32	46.71	1997573
2008-03-26	46.39	47.37	46.38	46.97	2629979
2008-03-27	47.17	47.58	46.38	46.48	2339311
2008-03-28	46.62	47.04	45.74	45.92	1695716
2008-03-31	46.09	46.09	45.51	45.92	2966415
2008-04-01	46.04	47.38	46.04	47.21	3300070
2008-04-02	47.20	47.48	46.91	47.15	2159841
2008-04-03	46.96	47.38	46.76	46.94	1403117
2008-04-04	46.92	48.14	46.89	47.50	2895497
2008-04-07	47.53	48.17	47.07	48.10	2145546
2008-04-08	48.05	48.95	48.00	48.89	2056983
2008-04-09	48.90	49.02	48.20	48.45	1763273
2008-04-10	48.33	48.57	47.12	47.29	2910743
2008-04-11	46.90	47.59	46.90	47.29	1774607
2008-04-14	47.18	47.69	47.08	47.50	1435484
2008-04-15	47.80	47.91	47.34	47.57	2125822
2008-04-16	47.70	48.89	47.55	48.84	3679504
2008-04-17	48.89	49.64	48.69	49.22	2041142
2008-04-18	49.62	49.96	48.97	49.14	2226976
2008-04-21	48.97	48.97	48.38	48.65	1243614
2008-04-22	48.48	48.63	47.91	48.31	1182233
2008-04-23	48.46	48.75	48.21	48.70	1270024
2008-04-24	48.67	48.98	48.14	48.53	1107620
2008-04-25	48.86	49.00	47.98	48.10	1769395
2008-04-28	48.28	48.55	47.93	48.40	1685296
2008-04-29	48.43	48.62	48.08	48.30	1151771
2008-04-30	48.21	48.68	47.98	48.02	1346109
2008-05-01	48.03	48.63	47.83	48.26	1540660
2008-05-02	48.42	48.66	47.52	48.50	2083565
2008-05-05	48.06	48.60	47.24	47.35	2546696
2008-05-06	47.02	48.06	46.86	47.69	1623619
2008-05-07	47.65	48.09	47.21	47.24	1813550
2008-05-08	47.47	47.79	47.02	47.33	1230793
2008-05-09	47.20	48.16	46.81	48.00	2480648
2008-05-12	48.03	48.28	47.68	48.24	1160253
2008-05-13	48.27	48.68	47.98	48.41	1488753
2008-05-14	48.56	48.62	48.01	48.42	2457673
2008-05-15	48.54	48.54	47.62	48.20	1897048
2008-05-16	48.09	49.17	48.06	49.07	1754686
2008-05-19	49.19	49.86	48.90	49.82	1788607
2008-05-20	49.68	50.21	49.65	50.05	1914242
2008-05-21	50.02	51.00	50.02	50.48	2645680
2008-05-22	50.45	50.94	50.13	50.68	1278267
2008-05-23	50.43	50.57	49.48	49.84	2555703
2008-05-27	49.96	50.05	49.14	49.70	1324765
2008-05-28	49.73	50.08	49.20	49.35	2135872
2008-05-29	49.16	50.67	49.16	50.52	2032055
2008-05-30	50.55	52.00	50.55	51.31	3047894
2008-06-02	51.21	51.21	50.17	50.36	1476900
2008-06-03	50.56	50.94	50.02	50.30	1986348
2008-06-04	50.08	50.90	50.05	50.66	1816895
2008-06-05	50.55	51.89	50.16	51.81	1910841
2008-06-06	51.04	51.58	50.14	50.29	2416856
2008-06-09	50.42	51.29	50.31	51.14	1855102
2008-06-10	51.00	51.24	50.66	51.10	1584888
2008-06-11	51.10	51.20	50.38	50.45	1202151
2008-06-12	50.78	50.78	49.89	50.24	1207539
2008-06-13	50.34	50.73	49.98	50.60	2842963
2008-06-16	50.26	51.00	49.92	50.98	1347856
2008-06-17	51.14	51.42	50.91	50.91	1011960
2008-06-18	50.77	51.02	50.56	51.00	1551225
2008-06-19	51.00	51.78	50.60	51.78	2081717
2008-06-20	51.50	51.90	51.18	51.35	3168002
2008-06-23	51.49	52.27	51.39	51.94	1569108
2008-06-24	52.00	53.00	52.00	52.57	2822934
2008-06-25	52.93	54.00	52.85	53.67	3802703
2008-06-26	53.18	53.29	52.02	52.05	3101174
2008-06-27	52.20	52.63	51.69	52.05	5100645
2008-06-30	52.05	52.71	50.87	52.27	8040604
2008-07-01	51.79	53.14	51.43	53.03	5197444
2008-07-02	53.25	53.78	52.68	52.74	2352905
2008-07-03	53.07	53.23	51.50	51.78	1790456
2008-07-07	51.78	52.14	50.45	50.73	3362332
2008-07-08	51.00	51.06	50.04	50.77	3110686
2008-07-09	50.62	51.91	50.52	51.67	3449516
2008-07-10	51.77	52.04	51.02	51.87	1534644
2008-07-11	51.39	52.01	50.55	51.40	2158097
2008-07-14	51.85	51.85	50.46	50.57	1974212
2008-07-15	50.27	51.41	49.47	50.14	3441891
2008-07-16	49.95	50.19	48.49	49.00	3508929
2008-07-17	49.16	49.16	48.20	48.64	2750246
2008-07-18	48.74	49.32	47.99	48.70	2818445
2008-07-21	48.80	49.54	48.32	49.34	1294740
2008-07-22	49.09	50.03	48.81	49.12	1828327
2008-07-23	49.32	49.32	47.93	48.07	1855116
2008-07-24	48.07	48.34	46.95	47.08	2989334
2008-07-25	47.23	47.49	46.62	46.75	2035841
2008-07-28	46.62	46.73	45.99	46.15	2509087
2008-07-29	46.39	46.63	45.69	45.97	3758661
2008-07-30	46.15	47.21	45.90	46.57	2432171
2008-07-31	46.16	47.31	46.10	46.96	2399053
2008-08-01	44.01	45.42	42.38	44.05	9221052
2008-08-04	43.90	44.33	43.53	43.53	3251409
2008-08-05	43.73	44.24	43.43	44.14	3056367
2008-08-06	44.09	44.86	43.97	44.28	3200530
2008-08-07	44.00	45.30	43.55	45.00	5688481
2008-08-08	45.00	45.21	44.50	45.00	2661899
2008-08-11	44.67	45.17	44.44	44.88	2862332
2008-08-12	44.75	44.90	44.04	44.26	2466375
2008-08-13	44.15	44.75	44.09	44.50	1325531
2008-08-14	44.33	44.40	43.82	43.94	1335107
2008-08-15	44.01	44.48	43.85	44.10	1853554
2008-08-18	44.15	44.63	43.86	44.04	1883275
2008-08-19	44.00	44.60	43.87	44.23	1612250
2008-08-20	44.14	44.64	43.91	44.55	981435
2008-08-21	44.47	45.12	44.15	45.02	1329050
2008-08-22	45.28	45.53	45.14	45.26	1143331
2008-08-25	45.00	45.24	44.10	44.36	1426586
2008-08-26	44.21	44.99	44.13	44.53	1345847
2008-08-27	44.44	45.09	44.27	44.98	888450
2008-08-28	45.15	45.15	44.44	45.03	959842
2008-08-29	44.76	44.97	43.66	43.77	1617896
2008-09-02	44.03	44.22	42.96	43.22	1848905
2008-09-03	43.23	43.39	41.76	42.05	2051124
2008-09-04	41.83	42.02	40.74	40.89	3129178
2008-09-05	40.80	40.85	39.61	39.66	3527374
2008-09-08	39.94	39.99	38.70	39.68	3912438
2008-09-09	39.83	40.15	38.30	38.34	3025741
2008-09-10	38.40	38.67	38.05	38.21	2252380
2008-09-11	38.03	38.88	37.31	38.84	2465114
2008-09-12	38.41	39.59	38.41	39.39	1882778
2008-09-15	39.02	39.03	37.97	38.21	2422501
2008-09-16	37.95	38.62	36.52	38.17	3024668
2008-09-17	37.54	38.02	34.95	34.98	4805261
2008-09-18	35.33	36.47	35.02	35.93	3105367
2008-09-19	36.50	40.00	36.25	37.59	3143877
2008-09-22	37.68	38.01	36.68	36.86	1271296
2008-09-23	36.86	37.43	36.35	36.48	1678876
2008-09-24	35.79	36.11	35.01	36.06	1841189
2008-09-25	36.21	37.93	36.21	37.53	1595846
2008-09-26	37.12	37.64	36.55	37.60	2524120
2008-09-29	37.22	37.59	35.94	36.39	5296697
2008-09-30	36.93	37.47	36.59	37.02	3412319
2008-10-01	36.85	37.88	36.13	37.84	2940128
2008-10-02	37.66	37.78	36.11	36.11	3576602
2008-10-03	36.41	37.37	35.78	35.90	3109289
2008-10-06	35.25	35.93	32.89	33.61	4978788
2008-10-07	33.85	34.21	32.16	32.35	5493299
2008-10-08	31.70	33.15	31.27	31.46	5522746
2008-10-09	32.00	32.42	31.26	31.29	6538540
2008-10-10	29.41	31.25	26.84	30.00	6271568
2008-10-13	30.25	34.46	29.89	34.44	3334798
2008-10-14	35.56	37.85	32.21	33.79	4803051
2008-10-15	33.31	33.34	29.49	29.69	4258801
2008-10-16	30.25	30.68	28.54	30.34	5648042
2008-10-17	29.78	32.48	29.19	30.70	3554882
2008-10-20	31.03	33.03	30.39	32.95	2259500
2008-10-21	32.74	32.75	31.11	31.53	1630906
2008-10-22	31.01	31.03	28.13	29.23	3525211
2008-10-23	29.21	31.11	28.21	30.38	4719589
2008-10-24	28.59	30.51	27.25	29.33	3318176
2008-10-27	28.93	29.79	28.14	28.69	4232211
2008-10-28	29.41	32.19	28.14	32.10	3737362
2008-10-29	31.93	32.13	30.25	30.35	3751493
2008-10-30	31.30	32.52	30.81	32.28	2338297
2008-10-31	32.09	33.14	31.26	32.83	3665731
2008-11-03	32.97	32.97	31.36	32.46	2228681
2008-11-04	29.15	30.24	27.58	30.00	8783866
2008-11-05	29.54	30.31	29.00	30.00	3647904
2008-11-06	29.96	31.26	29.62	30.16	4718467
2008-11-07	30.30	32.34	30.12	32.24	2435272
2008-11-10	32.74	32.84	30.19	30.62	2839760
2008-11-11	30.16	31.33	29.71	30.99	2927900
2008-11-12	30.55	30.55	29.37	29.65	3002287
2008-11-13	29.75	32.10	29.36	32.04	4429484
2008-11-14	31.59	34.18	30.39	32.62	3801438
2008-11-17	32.18	33.81	31.73	32.75	2751603
2008-11-18	32.75	33.05	31.47	32.67	2892171
2008-11-19	32.84	33.45	31.54	31.54	2270909
2008-11-20	31.15	31.93	29.16	29.65	6093400
2008-11-21	29.62	32.07	29.42	31.99	6223185
2008-11-24	31.97	33.20	31.51	32.37	3501201
2008-11-25	33.27	33.94	32.61	33.59	3501400
2008-11-26	33.04	33.37	31.92	33.25	2567884
2008-11-28	33.25	33.89	32.97	33.89	894698
2008-12-01	32.89	33.03	30.40	30.55	2729081
2008-12-02	30.99	31.39	30.36	31.38	4758048
2008-12-03	30.73	32.60	30.58	32.51	2265408
2008-12-04	32.27	32.33	29.85	30.36	2313212
2008-12-05	30.10	30.46	28.52	30.35	2653127
2008-12-08	30.64	31.53	30.44	31.04	2674036
2008-12-09	30.71	31.00	29.41	29.62	2664748
2008-12-10	30.05	30.72	29.92	30.14	2622040
2008-12-11	29.68	30.88	29.64	29.86	2524451
2008-12-12	29.38	30.07	29.07	30.07	2033039
2008-12-15	30.07	30.20	28.63	29.05	1880969
2008-12-16	29.52	30.31	29.26	30.24	3617987
2008-12-17	29.98	30.14	29.19	29.25	2117447
2008-12-18	29.42	30.28	29.18	29.85	3255278
2008-12-19	30.05	30.48	29.48	29.89	3552637
2008-12-22	29.83	30.05	29.25	29.34	1719983
2008-12-23	29.77	30.00	28.64	28.76	1895559
2008-12-24	28.94	29.17	28.69	28.99	537186
2008-12-26	28.88	29.39	28.88	29.21	651725
2008-12-29	28.93	29.43	28.93	29.42	2219047
2008-12-30	29.62	30.30	29.53	30.29	2371974
2008-12-31	30.30	30.87	30.04	30.69	2422930
2009-01-02	30.65	31.50	30.50	31.30	2037794
2009-01-05	31.24	31.96	31.06	31.69	2539610
2009-01-06	31.86	32.52	31.67	32.18	1942901
2009-01-07	31.95	32.69	31.52	32.21	2170554
2009-01-08	32.11	32.79	31.75	32.75	3118952
2009-01-09	32.82	32.95	32.06	32.16	1975445
2009-01-12	32.11	32.73	32.00	32.58	2600224
2009-01-13	32.50	32.56	31.56	32.00	2529462
2009-01-14	31.70	31.70	30.51	31.20	3040375
2009-01-15	30.73	31.47	30.49	31.37	2813452
2009-01-16	31.74	32.43	31.70	32.12	3276464
2009-01-20	32.02	32.49	31.40	31.53	2453692
2009-01-21	31.77	32.24	31.05	31.83	1953854
2009-01-22	31.53	32.08	31.27	31.93	2330027
2009-01-23	31.75	32.05	31.03	31.95	1452255
2009-01-26	32.06	32.90	32.04	32.35	3479846
2009-01-27	32.43	32.46	31.30	31.71	3739755
2009-01-28	32.13	32.25	31.48	31.70	3109082
2009-01-29	31.55	32.51	31.47	31.63	1864399
2009-01-30	31.68	32.07	30.56	30.66	2485055
2009-02-02	30.25	30.72	30.07	30.57	2568330
2009-02-03	30.68	30.73	29.96	30.54	4309645
2009-02-04	30.99	31.94	30.52	31.22	4082288
2009-02-05	31.19	32.67	30.92	32.52	3917618
2009-02-06	32.31	33.54	32.05	33.21	3484096
2009-02-09	33.17	33.24	32.32	32.76	1371042
2009-02-10	32.40	32.93	31.45	31.64	1933887
2009-02-11	31.74	31.95	30.82	31.29	1854889
2009-02-12	30.93	31.40	30.14	31.40	2827751
2009-02-13	31.24	31.56	30.96	31.14	1818054
2009-02-17	30.54	30.88	29.57	29.69	4928407
2009-02-18	29.89	30.00	29.43	29.61	2424322
2009-02-19	29.99	30.52	29.65	30.20	2247579
2009-02-20	30.00	30.00	28.41	28.80	3042302
2009-02-23	29.00	29.36	28.06	28.18	1865720
2009-02-24	28.50	29.48	28.29	29.25	2863416
2009-02-25	29.31	29.47	28.78	29.15	2392970
2009-02-26	29.39	29.74	28.35	28.43	2681123
2009-02-27	28.07	28.47	27.50	27.89	3005899
2009-03-02	27.44	27.95	26.64	26.68	2325603
2009-03-03	26.97	27.19	25.71	25.73	2434921
2009-03-04	26.04	26.91	25.76	26.55	2373719
2009-03-05	26.08	26.25	24.93	25.22	3183727
2009-03-06	25.42	26.30	24.27	24.94	3000778
2009-03-09	24.74	24.92	24.25	24.46	1933940
2009-03-10	24.83	25.43	24.61	25.26	3334166
2009-03-11	25.48	25.62	25.18	25.26	2103839
2009-03-12	25.16	25.31	24.72	25.09	2725636
2009-03-13	25.16	25.92	25.05	25.84	2108556
2009-03-16	25.99	27.08	25.90	26.53	2312908
2009-03-17	26.61	26.82	26.03	26.80	2177586
2009-03-18	26.62	28.15	26.30	28.10	3379199
2009-03-19	28.36	29.03	28.05	28.96	2859920
2009-03-20	28.93	29.47	28.32	28.41	2626724
2009-03-23	28.67	29.70	28.60	29.68	2346710
2009-03-24	29.42	29.84	29.02	29.26	1721680
2009-03-25	29.36	29.60	28.61	29.10	3012577
2009-03-26	29.21	29.38	28.62	29.32	3011358
2009-03-27	29.03	29.28	28.42	28.69	2115702
2009-03-30	28.22	28.51	27.57	27.90	2628253
2009-03-31	28.06	29.20	27.83	28.71	2722945
2009-04-01	28.42	29.25	28.30	28.79	3238820
2009-04-02	29.30	29.58	28.78	29.09	3190026
2009-04-03	29.06	29.40	28.38	28.67	1769100
2009-04-06	28.48	28.70	27.89	28.14	1901436
2009-04-07	27.98	28.43	27.40	28.16	1886736
2009-04-08	28.32	28.88	28.09	28.74	1707833
2009-04-09	29.29	29.60	28.48	28.91	1761094
2009-04-13	28.87	28.92	28.07	28.32	1699963
2009-04-14	28.22	28.22	27.59	27.83	1721583
2009-04-15	27.72	28.80	27.72	28.80	2003943
2009-04-16	29.02	29.27	28.50	29.17	2135145
2009-04-17	29.27	29.55	29.15	29.44	2503195
2009-04-20	29.08	29.99	29.01	29.36	2949431
2009-04-21	29.46	29.63	28.95	29.17	2279509
2009-04-22	28.91	29.52	28.71	29.20	3136085
2009-04-23	29.33	29.40	28.91	29.37	2431099
2009-04-24	29.55	29.68	28.93	29.30	1786428
2009-04-27	29.04	29.88	28.95	29.65	1756744
2009-04-28	29.36	30.00	29.26	29.77	1508831
2009-04-29	29.91	30.28	29.55	29.94	3060236
2009-04-30	30.15	30.39	29.36	29.91	4562889
2009-05-01	30.40	31.33	29.98	31.29	2870656
2009-05-04	31.50	31.50	30.70	31.43	2517428
2009-05-05	31.37	31.40	30.67	30.88	1802814
2009-05-06	30.90	31.33	30.47	31.02	1753524
2009-05-07	32.10	33.62	28.51	29.51	34581949
2009-05-08	30.13	32.15	29.77	32.15	22774229
2009-05-11	31.20	31.44	29.55	29.55	18686454
2009-05-12	28.86	29.08	28.04	28.43	47860320
2009-05-13	28.07	28.90	27.76	27.95	22857584
2009-05-14	27.96	28.68	27.52	28.44	20635143
2009-05-15	28.10	28.37	27.49	27.68	14886535
2009-05-18	28.08	28.61	27.45	28.47	23437558
2009-05-19	28.39	28.97	27.67	27.71	20464468
2009-05-20	28.35	28.37	26.45	26.66	20588668
2009-05-21	26.41	27.73	26.31	27.20	15600280
2009-05-22	27.30	27.79	26.69	26.91	8733040
2009-05-26	26.81	28.94	26.81	28.84	17675966
2009-05-27	28.56	28.95	27.41	27.43	17555348
2009-05-28	27.87	28.19	27.45	27.82	14139599
2009-05-29	27.95	27.96	27.00	27.78	13512709
2009-06-01	28.11	28.55	27.31	27.45	16548763
2009-06-02	27.29	28.12	27.29	27.84	10583616
2009-06-03	27.72	28.25	27.46	27.86	10861506
2009-06-04	28.05	29.01	27.92	28.87	17407582
2009-06-05	29.26	29.43	27.93	28.22	12607463
2009-06-08	28.24	28.92	27.89	28.54	11295462
2009-06-09	28.61	28.99	28.17	28.79	11224282
2009-06-10	28.93	29.08	27.95	28.46	9774686
2009-06-11	28.48	29.57	28.35	28.96	11314341
2009-06-12	28.94	29.02	28.48	29.02	6086762
2009-06-15	29.01	29.37	28.30	28.46	9300526
2009-06-16	28.79	28.93	28.26	28.38	10231476
2009-06-17	28.22	28.92	27.93	28.24	12543792
2009-06-18	28.23	28.99	28.22	28.90	10315803
2009-06-19	29.21	29.93	28.79	29.60	20258797
2009-06-22	29.24	29.56	27.97	27.97	14818798
2009-06-23	28.19	28.60	27.96	28.34	11538114
2009-06-24	28.66	29.25	28.56	28.91	7827385
2009-06-25	28.68	29.65	28.54	29.61	8483174
2009-06-26	29.33	29.68	28.97	29.36	11680455
2009-06-29	29.36	29.84	28.93	29.71	8031998
2009-06-30	29.53	29.76	28.90	29.31	8141851
2009-07-01	29.10	29.50	28.52	28.69	9707230
2009-07-02	28.59	28.69	27.47	27.57	13322842
2009-07-06	27.44	28.36	27.14	28.36	10582809
2009-07-07	28.33	28.39	27.54	27.61	9769815
2009-07-08	27.93	28.10	26.92	27.55	16018440
2009-07-09	27.97	28.09	27.46	27.57	12168717
2009-07-10	27.33	27.66	27.06	27.26	9430270
2009-07-13	27.90	28.59	27.30	28.53	15663082
2009-07-14	28.88	28.95	28.32	28.76	9017100
2009-07-15	29.08	29.72	28.81	29.37	14830762
2009-07-16	29.07	29.97	28.96	29.66	9744415
2009-07-17	29.63	29.63	29.04	29.39	7933210
2009-07-20	29.63	29.94	29.15	29.52	7333210
2009-07-21	29.24	29.65	28.74	29.11	10957076
2009-07-22	27.55	27.67	26.48	27.32	20688594
2009-07-23	27.37	27.69	26.95	27.24	19565448
2009-07-24	27.04	27.18	26.11	26.74	14888792
2009-07-27	26.75	27.32	26.48	27.00	11989229
2009-07-28	26.68	26.90	26.43	26.74	10051744
2009-07-29	26.52	27.24	26.41	27.12	8076719
2009-07-30	27.50	27.93	27.14	27.49	10258731
2009-07-31	27.50	27.81	27.18	27.34	10132493
2009-08-03	27.79	28.24	27.36	28.23	9051144
2009-08-04	28.08	28.57	27.84	28.53	9805006
2009-08-05	28.60	29.53	28.34	29.40	12210386
2009-08-06	29.56	29.76	29.12	29.14	12482186
2009-08-07	29.27	30.81	29.26	30.31	13739540
2009-08-10	30.26	30.36	28.72	29.39	10397396
2009-08-11	29.29	29.49	27.95	28.06	12050553
2009-08-12	28.23	29.20	28.02	28.71	8024844
2009-08-13	28.85	29.20	28.61	28.84	6611205
2009-08-14	28.75	28.86	28.14	28.57	5504533
2009-08-17	27.89	28.23	27.64	27.70	8443676
2009-08-18	27.87	28.69	27.55	28.60	10369725
2009-08-19	28.26	28.82	28.25	28.58	6673041
2009-08-20	28.75	29.19	28.55	28.94	8315806
2009-08-21	29.05	29.21	28.59	29.12	10471946
2009-08-24	29.23	29.78	29.10	29.19	9621709
2009-08-25	29.16	29.67	28.93	29.39	8520799
2009-08-26	29.01	29.32	28.43	28.82	7808176
2009-08-27	29.09	29.45	28.65	29.36	8615449
2009-08-28	29.48	29.50	28.85	28.93	6491885
2009-08-31	28.80	29.61	28.50	29.61	10275160
2009-09-01	29.45	29.45	27.95	28.10	14097220
2009-09-02	27.99	28.30	27.88	27.95	7264148
2009-09-03	28.05	28.42	27.78	28.15	6792460
2009-09-04	28.32	28.44	27.80	28.09	6923476
2009-09-08	28.45	28.51	28.09	28.51	6840275
2009-09-09	28.51	29.17	28.36	29.12	7932477
2009-09-10	28.90	29.21	28.60	29.21	7926183
2009-09-11	29.17	29.48	28.64	28.67	9592005
2009-09-14	28.29	29.17	27.95	29.02	14765799
2009-09-15	29.01	29.36	28.64	28.83	11303759
2009-09-16	29.01	30.81	28.71	30.72	19983560
2009-09-17	30.87	31.57	30.71	30.74	16149132
2009-09-18	30.84	30.95	30.11	30.30	12345363
2009-09-21	29.62	29.82	29.40	29.63	10441037
2009-09-22	29.93	30.00	29.50	29.91	8960542
2009-09-23	29.83	30.27	29.55	29.55	8105119
2009-09-24	29.70	29.94	29.13	29.34	11231133
2009-09-25	29.24	29.37	28.77	29.07	8796236
2009-09-28	29.13	29.99	28.99	29.96	6277410
2009-09-29	29.80	29.96	29.21	29.33	8673367
2009-09-30	29.43	29.50	28.66	28.99	10462170
2009-10-01	28.82	28.89	27.86	27.90	12484958
2009-10-02	27.41	28.31	27.41	27.60	10137252
2009-10-05	27.88	27.88	27.30	27.70	12236152
2009-10-06	27.92	28.27	27.78	28.17	10728684
2009-10-07	28.17	28.61	28.00	28.50	9342341
2009-10-08	28.64	28.90	28.15	28.47	12895472
2009-10-09	28.32	28.72	28.27	28.68	8055874
2009-10-12	28.92	28.92	28.39	28.63	5685778
2009-10-13	28.43	28.59	27.61	27.74	12631774
2009-10-14	28.17	28.24	27.27	28.18	20504509
2009-10-15	27.98	28.35	27.74	28.13	11618191
2009-10-16	27.80	27.95	27.19	27.24	11918246
2009-10-19	27.39	27.43	26.95	27.23	11498850
2009-10-20	28.80	29.56	28.25	28.90	22214796
2009-10-21	28.76	28.90	28.05	28.06	16208984
2009-10-22	28.58	29.40	28.28	29.25	16855645
2009-10-23	29.25	29.94	29.05	29.67	16478539
2009-10-26	29.64	29.70	28.38	28.49	14705244
2009-10-27	28.54	28.73	27.53	27.76	13183572
2009-10-28	27.61	28.09	27.26	27.27	13576445
2009-10-29	27.72	28.13	27.41	28.12	10745929
2009-10-30	27.79	27.90	26.65	26.66	12113622
2009-11-02	26.92	27.56	26.22	26.97	10819124
2009-11-03	26.83	26.85	25.96	26.42	11346865
2009-11-04	26.78	26.83	25.80	25.84	13446113
2009-11-05	26.12	26.78	26.03	26.73	11344204
2009-11-06	26.31	27.00	26.20	26.90	10468519
2009-11-09	27.26	27.45	26.98	27.45	7512112
2009-11-10	27.34	27.43	26.75	26.88	7338761
2009-11-11	27.14	27.64	27.14	27.52	8037006
2009-11-12	27.46	28.13	27.25	27.30	11479219
2009-11-13	27.41	27.63	27.10	27.45	7439722
2009-11-16	27.81	27.84	26.94	27.15	12897454
2009-11-17	27.00	27.20	26.86	26.93	8503929
2009-11-18	26.97	27.02	26.70	26.76	12807238
2009-11-19	26.50	26.76	26.25	26.28	13714585
2009-11-20	26.14	26.66	26.01	26.19	8903243
2009-11-23	26.54	26.83	26.35	26.80	7126283
2009-11-24	26.79	26.83	26.29	26.45	6779488
2009-11-25	26.45	26.76	26.45	26.62	5746364
2009-11-27	26.00	26.80	25.90	26.30	6026774
2009-11-30	26.23	26.67	26.17	26.64	7898607
2009-12-01	26.74	26.99	26.40	26.95	15576725
2009-12-02	26.83	27.42	26.78	27.36	10031097
2009-12-03	27.23	27.72	26.69	26.75	12744979
2009-12-04	27.35	27.46	26.56	26.93	13468263
2009-12-07	26.92	27.17	26.69	26.81	10214497
2009-12-08	26.76	27.13	26.65	26.91	9624499
2009-12-09	27.00	27.29	26.80	27.14	8351672
2009-12-10	27.43	27.71	27.00	27.12	6907587
2009-12-11	27.14	27.31	26.71	26.94	11312075
2009-12-14	27.06	27.18	26.79	27.04	5913136
2009-12-15	26.96	26.96	26.57	26.61	11490644
2009-12-16	26.81	27.06	26.65	26.86	7653901
2009-12-17	26.62	26.90	26.51	26.59	7012023
2009-12-18	26.72	26.87	26.50	26.77	10483465
2009-12-21	26.88	27.26	26.76	27.22	6682562
2009-12-22	27.19	27.61	26.94	27.52	5348435
2009-12-23	27.45	27.72	27.34	27.65	5359545
2009-12-24	27.49	27.76	27.49	27.76	1571779
2009-12-28	27.77	27.77	27.48	27.66	4423229
2009-12-29	27.61	27.80	27.57	27.63	4145633
2009-12-30	27.41	28.08	27.30	28.02	4644746
2009-12-31	27.99	28.19	27.93	27.97	3768700
2010-01-04	28.19	28.44	27.93	28.29	6127614
2010-01-05	27.95	28.64	27.75	28.59	7189296
2010-01-06	28.48	28.51	28.09	28.16	7253257
2010-01-07	28.08	29.49	27.91	29.35	11051995
2010-01-08	29.28	29.55	28.98	29.53	7144454
2010-01-11	29.65	29.68	28.79	29.02	9364929
2010-01-12	28.88	29.32	28.79	29.07	8932626
2010-01-13	29.07	29.46	28.87	29.29	5872334
2010-01-14	29.26	29.46	28.91	29.25	5943437
2010-01-15	29.15	29.39	28.90	29.03	10784528
2010-01-19	29.01	29.61	28.89	29.53	9110125
2010-01-20	29.89	31.23	29.79	30.96	17466894
2010-01-21	30.91	31.30	30.55	30.67	13330143
2010-01-22	30.65	31.14	29.13	29.27	12168261
2010-01-25	29.55	30.03	29.50	29.76	6831427
2010-01-26	29.58	29.88	29.22	29.27	7130394
2010-01-27	29.25	29.94	29.09	29.76	7728323
2010-01-28	29.93	29.93	28.77	29.17	8046736
2010-01-29	29.28	29.67	28.99	29.09	8299393
2010-02-01	29.29	29.87	29.20	29.58	6979162
2010-02-02	29.56	29.56	28.98	29.26	7542440
2010-02-03	29.09	29.17	28.51	28.57	7010265
2010-02-04	28.47	28.70	27.25	27.29	10374453
2010-02-05	27.38	27.79	26.35	27.14	14937161
2010-02-08	27.15	27.55	26.83	26.86	7672087
2010-02-09	27.06	27.39	26.76	27.06	7359944
2010-02-10	27.09	27.69	26.95	27.39	8491878
2010-02-11	27.30	27.65	27.11	27.46	5285350
2010-02-12	27.18	27.31	26.70	27.05	7778789
2010-02-16	27.20	27.77	27.11	27.73	5080219
2010-02-17	27.66	27.91	27.53	27.71	4322646
2010-02-18	27.56	27.76	27.42	27.69	4701462
2010-02-19	27.65	29.18	27.65	28.66	12293581
2010-02-22	28.78	29.09	28.43	28.84	7654724
2010-02-23	28.73	28.84	28.01	28.12	7436926
2010-02-24	28.14	28.82	28.02	28.63	7151323
2010-02-25	28.35	28.43	27.91	28.39	6516627
2010-02-26	28.46	28.55	28.11	28.52	5389717
2010-03-01	28.63	28.63	28.24	28.42	4698157
2010-03-02	28.45	29.15	28.34	28.69	6755229
2010-03-03	28.65	28.87	28.51	28.69	5406075
2010-03-04	28.71	28.98	28.58	28.89	4431287
2010-03-05	29.06	29.73	28.94	29.70	7188262
2010-03-08	29.60	29.73	29.26	29.62	6132001
2010-03-09	29.33	29.89	29.33	29.81	6449842
2010-03-10	29.91	29.91	29.47	29.62	6623180
2010-03-11	29.62	29.67	29.16	29.67	5667570
2010-03-12	29.78	29.96	29.60	29.72	5641259
2010-03-15	29.57	30.01	29.56	29.94	5503021
2010-03-16	30.06	30.29	29.83	30.25	6283038
2010-03-17	30.37	30.76	30.19	30.69	6494701
2010-03-18	30.63	30.85	30.30	30.82	5921224
2010-03-19	30.84	31.07	30.55	30.64	7794717
2010-03-22	30.44	30.94	30.41	30.83	4298720
2010-03-23	30.83	31.37	30.78	31.35	6007782
2010-03-24	31.19	31.25	30.58	30.68	7640330
2010-03-25	30.90	31.46	30.76	30.84	6311217
2010-03-26	30.86	31.30	30.65	30.90	5918124
2010-03-29	31.09	31.22	30.68	30.96	4342542
2010-03-30	30.88	30.97	30.61	30.72	3908487
2010-03-31	30.56	31.05	30.42	30.88	7144162
2010-04-01	31.14	31.29	30.91	31.26	5221867
2010-04-05	31.40	31.59	31.18	31.50	4675222
2010-04-06	31.39	31.75	31.17	31.70	4664037
2010-04-07	31.71	31.89	31.33	31.46	5887187
2010-04-08	31.38	31.91	31.32	31.85	6127413
2010-04-09	31.87	32.07	31.69	31.95	4430285
2010-04-12	32.10	32.65	32.10	32.54	6469645
2010-04-13	32.48	32.65	32.06	32.47	5111704
2010-04-14	32.31	32.50	31.58	32.18	13732990
2010-04-15	32.25	32.49	31.91	32.02	8431506
2010-04-16	31.87	32.04	30.77	31.57	13365061
2010-04-19	31.75	32.18	31.39	32.14	8608064
2010-04-20	31.91	32.32	31.54	32.15	11037198
2010-04-21	32.11	32.45	31.95	32.22	10298420
2010-04-22	31.94	32.42	31.75	32.42	10388017
2010-04-23	32.33	32.33	31.77	31.95	9437077
2010-04-26	31.87	32.03	31.64	31.65	8207956
2010-04-27	31.40	31.80	30.81	30.87	9438923
2010-04-28	31.13	31.50	30.95	31.24	6220565
2010-04-29	31.56	32.17	31.37	31.97	6080920
2010-04-30	31.82	31.92	31.09	31.13	7649428
2010-05-03	31.16	31.48	31.03	31.33	5017640
2010-05-04	31.02	31.08	30.45	30.61	8978580
2010-05-05	30.20	31.71	30.05	31.18	10496531
2010-05-06	31.01	31.53	29.00	30.22	14135786
2010-05-07	30.33	31.04	29.90	30.06	18173052
2010-05-10	31.34	31.69	30.64	31.57	8431493
2010-05-11	31.27	31.48	30.60	30.98	15411367
2010-05-12	31.17	31.23	30.76	30.92	10638010
2010-05-13	30.76	30.82	29.90	29.98	14142761
2010-05-14	29.91	30.02	29.51	29.70	13136124
2010-05-17	29.68	29.85	29.24	29.80	8154543
2010-05-18	30.08	30.08	29.00	29.16	11629114
2010-05-19	29.01	29.37	28.56	28.78	12907103
2010-05-20	28.14	28.45	27.64	27.65	13043172
2010-05-21	26.68	27.91	26.63	27.82	20287263
2010-05-24	27.66	27.93	27.15	27.17	8601918
2010-05-25	26.59	27.19	26.25	27.19	16989316
2010-05-26	27.55	27.97	27.24	27.34	11113731
2010-05-27	27.96	28.10	27.63	28.03	9877324
2010-05-28	27.95	27.98	27.12	27.20	10946926
2010-06-01	27.05	27.19	26.48	26.50	10873309
2010-06-02	26.64	27.32	26.62	27.29	8240041
2010-06-03	27.31	27.43	26.97	27.28	7625060
2010-06-04	26.38	26.69	25.90	26.00	29161864
2010-06-07	26.17	26.29	25.61	25.62	17283555
2010-06-08	25.71	25.77	24.90	25.41	33538142
2010-06-09	25.53	25.63	25.18	25.33	33604842
2010-06-10	25.66	25.99	25.47	25.92	18693105
2010-06-11	25.63	26.21	25.60	26.19	8452887
2010-06-14	26.31	26.31	25.65	25.67	10808459
2010-06-15	25.90	26.50	25.73	26.50	8529317
2010-06-16	26.23	26.50	26.14	26.37	7353044
2010-06-17	26.33	26.40	26.00	26.31	5820783
2010-06-18	26.32	26.61	26.26	26.58	8383624
2010-06-21	26.85	26.91	26.31	26.42	9301978
2010-06-22	26.41	26.74	26.24	26.25	8750992
2010-06-23	26.23	26.46	25.96	26.12	6990899
2010-06-24	26.00	26.04	25.47	25.52	10143757
2010-06-25	25.71	26.07	25.52	25.88	12397249
2010-06-28	25.99	26.29	25.87	25.95	6320808
2010-06-29	25.64	25.75	24.97	25.11	12051168
2010-06-30	25.11	25.39	24.63	24.69	11476293
2010-07-01	24.60	24.90	24.13	24.77	11326652
2010-07-02	24.79	24.98	24.48	24.58	7152050
2010-07-06	24.87	25.16	24.54	24.74	8303056
2010-07-07	25.75	26.35	25.50	26.32	15510147
2010-07-08	26.52	26.57	25.66	25.96	9690919
2010-07-09	25.97	26.24	25.75	26.23	5400526
2010-07-12	26.10	26.39	26.03	26.27	4736854
2010-07-13	26.48	26.95	26.46	26.85	10718795
2010-07-14	26.63	26.81	26.42	26.61	7325206
2010-07-15	26.54	26.91	26.25	26.79	8062288
2010-07-16	26.56	26.66	25.67	25.73	10637279
2010-07-19	25.86	25.91	25.44	25.64	8672068
2010-07-20	25.17	25.59	25.13	25.53	12937755
2010-07-21	25.85	25.97	25.10	25.18	10329730
2010-07-22	25.36	25.92	25.27	25.70	9390347
2010-07-23	25.58	25.88	25.29	25.82	10613336
2010-07-26	25.74	26.40	25.74	26.31	6884513
2010-07-27	26.58	26.76	26.11	26.15	7246477
2010-07-28	26.11	26.23	25.15	25.29	12322471
2010-07-29	25.44	25.73	25.18	25.26	6571702
2010-07-30	25.01	25.27	24.93	25.07	6381423
2010-08-02	25.45	25.86	25.33	25.83	6499562
2010-08-03	25.71	25.90	25.53	25.71	6641779
2010-08-04	25.73	25.87	25.59	25.75	5194865
2010-08-05	25.59	25.91	25.53	25.90	3793258
2010-08-06	25.60	25.75	25.18	25.73	7666537
2010-08-09	25.88	25.91	25.46	25.74	4518995
2010-08-10	25.47	25.69	25.23	25.44	6495947
2010-08-11	25.06	25.08	24.74	24.77	8993912
2010-08-12	24.61	24.95	24.50	24.79	6688951
2010-08-13	24.79	25.03	24.73	24.80	5582416
2010-08-16	24.71	24.90	24.53	24.70	4375556
2010-08-17	24.91	25.40	24.79	25.26	7700995
2010-08-18	25.32	25.36	25.02	25.11	5116781
2010-08-19	24.99	25.05	24.53	24.59	6291503
2010-08-20	24.49	24.74	24.45	24.65	6710469
2010-08-23	24.77	24.89	24.50	24.51	4228012
2010-08-24	24.35	24.49	23.89	24.34	10427307
2010-08-25	24.15	24.32	23.91	24.16	8732497
2010-08-26	24.30	24.38	24.08	24.18	8033510
2010-08-27	24.31	24.65	24.08	24.65	7727038
2010-08-30	24.52	24.64	24.17	24.17	5452923
2010-08-31	24.05	24.32	23.78	24.26	8560450
2010-09-01	24.52	25.12	24.39	25.12	8087510
2010-09-02	25.06	25.27	24.94	25.27	4308318
2010-09-03	25.56	26.15	25.54	26.07	8371274
2010-09-07	25.88	26.04	25.45	25.47	5297587
2010-09-08	25.56	26.00	25.55	25.62	4708469
2010-09-09	25.93	26.13	25.38	25.57	6796763
2010-09-10	25.63	25.75	25.44	25.50	4333774
2010-09-13	26.14	26.32	25.88	26.07	6441226
2010-09-14	26.03	26.07	25.50	25.59	7205645
2010-09-15	25.46	25.74	25.20	25.68	5232477
2010-09-16	25.65	25.72	25.43	25.55	4402882
2010-09-17	25.75	25.99	25.25	25.43	6754267
2010-09-20	25.53	26.02	25.44	25.94	4643564
2010-09-21	25.98	26.17	25.53	25.62	6271180
2010-09-22	25.54	25.85	25.40	25.42	6575249
2010-09-23	25.24	25.56	25.11	25.13	5625272
2010-09-24	25.44	26.14	25.44	26.13	8070937
2010-09-27	26.04	26.07	25.64	25.66	4982683
2010-09-28	25.82	25.96	25.47	25.86	4998260
2010-09-29	25.81	26.02	25.67	25.79	5265533
2010-09-30	26.00	26.50	25.96	26.13	8462455
2010-10-01	26.51	26.68	26.14	26.34	6157048
2010-10-04	26.24	26.47	26.08	26.21	8613835
2010-10-05	26.31	26.70	26.23	26.46	14024839
2010-10-06	26.39	26.89	26.35	26.81	5582985
2010-10-07	26.90	26.96	26.36	26.46	10095266
2010-10-08	26.53	26.60	26.27	26.54	5638462
2010-10-11	26.51	26.68	26.36	26.56	4595270
2010-10-12	26.64	26.72	26.33	26.58	8202405
2010-10-13	26.68	27.11	26.26	26.63	10936664
2010-10-14	26.63	26.63	25.85	26.11	13453673
2010-10-15	26.34	26.42	25.80	25.84	14349589
2010-10-18	25.85	26.73	25.78	26.62	9342467
2010-10-19	26.00	26.63	25.82	25.99	14593796
2010-10-20	26.13	26.15	25.52	25.55	12712815
2010-10-21	25.70	25.76	25.13	25.50	10836581
2010-10-22	25.47	25.63	25.19	25.27	7785215
2010-10-25	25.57	25.57	24.90	24.93	7704135
2010-10-26	24.74	25.09	24.65	25.03	10644514
2010-10-27	24.86	25.36	24.77	25.22	8357665
2010-10-28	25.34	25.38	24.98	25.17	8971103
2010-10-29	25.17	25.31	24.95	25.06	6038845
2010-11-01	25.19	25.35	24.77	25.05	6884893
2010-11-02	25.12	25.26	24.99	25.08	8147474
2010-11-03	25.05	25.78	25.02	25.76	11355034
2010-11-04	25.98	26.59	25.76	26.50	11557466
2010-11-05	26.48	28.24	26.41	28.17	23636973
2010-11-08	28.03	28.11	27.78	28.07	9194118
2010-11-09	28.17	28.20	27.65	27.75	9774196
2010-11-10	27.68	27.88	27.15	27.72	11990910
2010-11-11	27.44	27.77	27.26	27.67	6687446
2010-11-12	27.45	27.80	27.38	27.49	9404198
2010-11-15	27.62	28.02	27.60	27.73	6446728
2010-11-16	27.91	27.99	27.37	27.69	13378892
2010-11-17	27.75	27.85	27.25	27.32	8227704
2010-11-18	27.62	28.19	27.59	28.04	8653957
2010-11-19	27.91	27.98	27.51	27.76	6410175
2010-11-22	27.58	27.61	27.11	27.31	5362295
2010-11-23	27.06	27.12	26.81	26.88	7956003
2010-11-24	27.09	27.46	26.94	27.45	5567630
2010-11-26	27.18	27.52	27.00	27.14	2329588
2010-11-29	26.90	27.39	26.69	27.19	5692425
2010-11-30	26.90	27.24	26.70	26.99	7091276
2010-12-01	27.38	27.58	27.27	27.37	7624954
2010-12-02	27.38	27.98	27.33	27.84	8063405
2010-12-03	27.70	28.09	27.41	28.00	5966750
2010-12-06	27.78	28.06	27.70	27.99	3748522
2010-12-07	28.30	28.49	27.99	28.14	5333816
2010-12-08	28.20	28.77	28.13	28.76	6712297
2010-12-09	29.03	29.61	28.11	28.98	13900573
2010-12-10	28.95	29.07	28.65	28.95	8148766
2010-12-13	29.17	29.48	28.89	29.33	7730820
2010-12-14	29.32	29.56	29.05	29.20	5048139
2010-12-15	29.18	29.68	29.10	29.16	6099601
2010-12-16	29.22	29.49	29.06	29.43	5486260
2010-12-17	29.41	29.65	29.25	29.39	10494935
2010-12-20	29.39	29.73	29.31	29.46	5556328
2010-12-21	29.64	29.83	29.52	29.79	4754529
2010-12-22	29.95	30.53	29.83	30.52	6535345
2010-12-23	30.52	30.63	30.01	30.09	2929816
2010-12-27	29.92	30.37	29.88	30.33	2620917
2010-12-28	30.37	30.46	30.18	30.39	2324888
2010-12-29	30.39	30.53	30.27	30.28	2507886
2010-12-30	30.22	30.28	29.97	30.18	2572983
2010-12-31	30.13	30.35	30.01	30.20	2284152
2011-01-03	30.47	31.02	30.38	30.81	7238381
2011-01-04	30.80	30.94	30.41	30.63	6537308
2011-01-05	30.71	31.87	30.57	31.69	10791032
2011-01-06	31.55	31.77	31.21	31.44	8410383
2011-01-07	31.53	31.64	30.56	30.76	8926956
2011-01-10	30.64	31.20	30.46	30.70	11261639
2011-01-11	30.88	31.12	30.63	30.69	6827444
2011-01-12	30.95	31.68	30.92	31.66	8323728
2011-01-13	31.58	32.06	31.45	31.64	5780995
2011-01-14	31.53	32.43	31.51	32.37	6890709
2011-01-18	32.37	32.50	31.94	32.02	8170098
2011-01-19	31.84	32.44	31.45	31.48	12081537
2011-01-20	31.51	31.86	31.35	31.63	7556246
2011-01-21	31.96	32.21	31.75	31.95	5669785
2011-01-24	32.17	32.21	31.50	31.64	5179455
2011-01-25	31.61	31.82	31.22	31.67	5700229
2011-01-26	31.73	32.00	31.59	31.71	4939123
2011-01-27	31.58	31.96	31.35	31.62	4825323
2011-01-28	31.76	31.92	30.85	30.88	6701064
2011-01-31	30.91	31.26	30.85	31.23	4258326
2011-02-01	31.40	32.10	31.37	32.09	5153477
2011-02-02	31.93	32.08	31.81	31.84	5515858
2011-02-03	31.75	31.88	30.96	31.46	6671853
2011-02-04	31.39	31.46	30.98	31.00	7302029
2011-02-07	31.23	31.87	31.11	31.84	6468599
2011-02-08	31.84	32.32	31.67	32.20	5922575
2011-02-09	32.10	32.19	31.50	31.69	4739459
2011-02-10	31.57	31.78	31.29	31.71	5568685
2011-02-11	31.58	32.31	31.36	32.15	5379945
2011-02-14	32.08	32.11	31.73	32.03	3353605
2011-02-15	31.74	31.86	30.97	31.05	7126295
2011-02-16	31.20	31.47	31.16	31.24	6093526
2011-02-17	31.17	31.45	30.88	31.20	4306149
2011-02-18	31.27	31.94	31.19	31.69	7769504
2011-02-22	31.24	31.45	30.84	30.91	7864447
2011-02-23	30.89	31.04	30.25	30.39	6339283
2011-02-24	30.34	30.49	29.88	30.13	8625129
2011-02-25	30.32	30.70	30.20	30.63	5117084
2011-02-28	30.76	30.97	30.22	30.39	7405200
2011-03-01	30.55	30.71	30.16	30.16	7769687
2011-03-02	30.10	30.33	29.97	30.03	5211223
2011-03-03	30.30	30.92	30.27	30.86	5334833
2011-03-04	30.76	30.80	29.86	30.06	6709896
2011-03-07	30.05	30.30	29.80	29.85	4826571
2011-03-08	30.00	30.66	29.78	30.59	5968243
2011-03-09	30.47	30.54	29.90	30.13	5734682
2011-03-10	29.81	29.81	28.79	28.81	9876814
2011-03-11	28.83	29.25	28.54	28.96	7704250
2011-03-14	28.71	28.97	28.52	28.79	6952907
2011-03-15	28.31	28.83	28.07	28.75	15495928
2011-03-16	28.71	28.86	28.11	28.20	9815164
2011-03-17	28.59	28.82	28.20	28.78	7219844
2011-03-18	29.00	29.44	28.67	28.88	13123688
2011-03-21	29.17	29.25	28.92	29.07	6746121
2011-03-22	29.11	29.32	28.85	29.14	10110438
2011-03-23	29.08	29.17	28.93	29.03	7652964
2011-03-24	29.19	29.38	29.02	29.26	7424601
2011-03-25	29.36	29.55	29.19	29.45	6653068
2011-03-28	29.53	29.58	29.29	29.30	5363237
2011-03-29	29.28	29.39	29.12	29.33	4845774
2011-03-30	29.49	29.83	29.25	29.67	4808779
2011-03-31	29.51	29.93	29.45	29.87	6683743
2011-04-01	29.93	30.53	29.90	30.27	5552680
2011-04-04	30.26	30.50	30.26	30.41	5787115
2011-04-05	30.41	30.52	30.29	30.40	5186947
2011-04-06	30.45	30.51	30.12	30.29	6950146
2011-04-07	30.27	30.57	30.18	30.42	5098596
2011-04-08	30.58	30.58	30.01	30.22	5111279
2011-04-11	30.27	30.77	30.00	30.14	5987387
2011-04-12	30.03	30.07	29.72	29.96	5855898
2011-04-13	30.15	30.29	29.46	29.63	6910717
2011-04-14	29.64	29.93	29.54	29.79	6169936
2011-04-15	30.00	30.05	29.52	29.72	4853767
2011-04-18	29.29	29.45	28.99	29.20	6986043
2011-04-19	28.62	29.04	28.14	28.35	19051819
2011-04-20	28.67	28.78	28.30	28.54	9445054
2011-04-21	28.60	28.61	28.30	28.40	6216118
2011-04-25	28.48	28.48	28.16	28.33	6005270
2011-04-26	28.33	28.84	28.33	28.70	4987421
2011-04-27	28.65	28.93	28.50	28.89	4465970
2011-04-28	28.60	28.79	28.49	28.58	7060879
2011-04-29	28.57	28.97	28.55	28.96	6700309
2011-05-02	29.14	29.25	28.75	28.81	5749957
2011-05-03	28.81	28.94	28.66	28.94	6413951
2011-05-04	28.87	29.00	28.56	28.75	8347744
2011-05-05	28.52	28.78	28.45	28.55	6795493
2011-05-06	28.80	28.90	28.44	28.59	5226216
2011-05-09	28.55	28.64	28.44	28.57	4388886
2011-05-10	28.72	28.93	28.62	28.86	4303671
2011-05-11	28.78	28.83	28.28	28.34	8588379
2011-05-12	28.31	28.68	28.09	28.49	5857744
2011-05-13	28.47	28.56	28.03	28.07	5647153
2011-05-16	28.05	28.49	28.00	28.12	5823094
2011-05-17	28.01	28.41	28.00	28.41	4971824
2011-05-18	28.37	28.76	28.30	28.72	3540496
2011-05-19	28.80	28.91	28.53	28.70	2885407
2011-05-20	28.62	28.77	28.16	28.19	5741961
2011-05-23	27.89	28.00	27.54	27.81	8111100
2011-05-24	27.83	27.87	27.27	27.49	7131898
2011-05-25	27.40	27.60	27.28	27.39	7436077
2011-05-26	27.28	27.65	27.18	27.47	4966551
2011-05-27	27.62	27.84	27.47	27.72	4269738
2011-05-31	27.88	28.36	27.68	28.11	7855819
2011-06-01	28.03	28.03	27.11	27.13	6772837
2011-06-02	27.11	27.42	26.97	27.33	7820738
2011-06-03	26.83	27.18	26.77	26.90	5889893
2011-06-06	26.87	26.95	26.52	26.59	5484091
2011-06-07	26.61	26.94	26.49	26.55	7516877
2011-06-08	26.51	26.57	26.12	26.22	7855510
2011-06-09	26.32	26.75	26.25	26.56	5325322
2011-06-10	26.39	26.58	26.07	26.27	7386563
2011-06-13	26.85	26.85	26.32	26.66	5250384
2011-06-14	26.85	27.09	26.82	26.92	5932330
2011-06-15	26.73	26.73	25.95	26.02	9248258
2011-06-16	26.02	26.36	26.00	26.23	8435723
2011-06-17	26.48	26.50	26.08	26.20	7886826
2011-06-20	26.08	26.19	25.95	26.06	8872800
2011-06-21	26.26	26.36	26.08	26.32	7132833
2011-06-22	26.11	26.33	26.04	26.04	6838503
2011-06-23	25.76	25.79	25.30	25.44	11617975
2011-06-24	25.42	25.49	24.62	24.64	16087889
2011-06-27	24.70	25.08	24.64	24.65	12830465
2011-06-28	24.80	24.95	24.15	24.48	22113330
2011-06-29	24.81	25.53	24.69	25.44	23449923
2011-06-30	25.49	25.75	25.15	25.62	11386000
2011-07-01	25.51	26.20	25.51	26.06	8251395
2011-07-05	25.93	26.01	25.58	25.70	6648222
2011-07-06	25.59	26.14	25.50	25.95	8612083
2011-07-07	26.22	26.43	26.15	26.39	6191363
2011-07-08	26.00	26.00	25.73	25.80	6747074
2011-07-11	25.47	25.52	24.99	25.07	7937628
2011-07-12	24.95	25.38	24.92	25.10	8621250
2011-07-13	25.26	25.54	25.09	25.16	5316670
2011-07-14	25.35	25.72	25.01	25.09	7577489
2011-07-15	25.17	25.21	24.91	25.10	9810215
2011-07-18	24.92	24.96	24.45	24.64	11519571
2011-07-19	25.11	25.11	24.42	24.73	14867316
2011-07-20	24.80	25.01	24.68	24.94	7616866
2011-07-21	25.16	25.95	25.16	25.87	11380849
2011-07-22	25.91	25.93	25.49	25.76	8095714
2011-07-25	25.63	25.82	25.42	25.70	7348922
2011-07-26	25.70	25.97	25.63	25.71	6475851
2011-07-27	25.42	25.53	25.07	25.10	9901080
2011-07-28	25.17	25.53	25.15	25.23	6229500
2011-07-29	25.10	25.49	24.98	25.11	9062919
2011-08-01	25.35	25.53	24.93	25.20	8433244
2011-08-02	25.05	25.07	24.21	24.21	13153672
2011-08-03	24.22	24.67	23.89	24.65	11872752
2011-08-04	24.16	24.29	23.70	23.72	16105463
2011-08-05	24.04	24.18	22.64	22.79	27616563
2011-08-08	22.26	22.58	20.51	20.57	32523347
2011-08-09	21.23	21.41	19.52	21.11	26859997
2011-08-10	20.70	20.71	19.34	19.46	23874208
2011-08-11	19.75	20.82	19.46	20.51	19002256
2011-08-12	21.15	21.32	19.88	19.99	13637437
2011-08-15	20.27	20.90	20.11	20.89	16204990
2011-08-16	20.56	21.10	20.44	20.81	17418875
2011-08-17	20.87	21.10	20.66	20.79	13160465
2011-08-18	20.06	20.44	19.44	19.57	23651050
2011-08-19	19.44	19.70	18.92	18.95	19136722
2011-08-22	19.40	19.48	18.79	18.89	11056376
2011-08-23	18.91	19.50	18.77	19.50	13588161
2011-08-24	19.39	20.39	19.22	20.35	14472995
2011-08-25	20.84	21.08	19.83	20.03	13780307
2011-08-26	19.89	20.29	19.32	20.21	10539835
2011-08-29	20.46	20.88	20.42	20.86	6383014
2011-08-30	20.74	21.06	20.48	20.82	12360592
2011-08-31	20.98	21.13	20.41	20.67	11092196
2011-09-01	20.20	21.84	20.03	20.63	38613448
2011-09-02	20.10	20.46	19.91	19.95	15975553
2011-09-06	19.36	19.68	19.20	19.53	14114080
2011-09-07	20.00	20.76	19.88	20.72	13313947
2011-09-08	20.64	20.90	20.00	20.11	13642791
2011-09-09	19.97	20.28	19.53	19.92	16952901
2011-09-12	19.61	20.16	19.26	19.98	11834739
2011-09-13	20.05	20.73	19.84	20.46	13425277
2011-09-14	20.61	21.10	20.14	20.79	11468123
2011-09-15	21.02	21.21	20.82	21.19	8048547
2011-09-16	21.26	21.35	20.68	21.14	11758556
2011-09-19	20.59	20.65	20.12	20.42	15790003
2011-09-20	20.45	20.62	20.21	20.21	11550552
2011-09-21	20.22	20.35	19.09	19.12	19105393
2011-09-22	18.74	18.85	18.34	18.64	24933396
2011-09-23	18.55	18.94	18.43	18.52	13496014
2011-09-26	18.80	18.92	18.28	18.80	19736299
2011-09-27	19.32	19.93	19.15	19.27	14821253
2011-09-28	19.33	19.37	18.80	18.83	13596142
2011-09-29	19.29	19.47	18.75	19.37	10199928
2011-09-30	19.00	19.18	18.58	18.59	12893370
2011-10-03	18.43	18.65	17.70	17.72	14803429
2011-10-04	17.41	18.87	17.10	18.82	19319646
2011-10-05	18.39	18.46	17.75	18.28	20390443
2011-10-06	18.15	18.67	17.78	18.34	17175821
2011-10-07	18.38	18.47	17.61	17.83	16319693
2011-10-10	18.15	18.85	18.15	18.85	9697504
2011-10-11	18.65	19.17	18.43	18.90	10989788
2011-10-12	19.06	19.70	18.91	19.33	13440601
2011-10-13	19.11	19.18	18.75	18.84	12715346
2011-10-14	19.16	19.29	18.72	18.97	9107737
2011-10-17	18.84	19.03	18.33	18.37	9023427
2011-10-18	18.54	19.87	18.45	19.77	16320976
2011-10-19	19.77	20.57	19.45	19.54	14207510
2011-10-20	19.57	20.36	19.40	20.21	13272224
2011-10-21	20.48	20.79	20.34	20.70	13493771
2011-10-24	20.75	21.47	20.66	21.26	11320980
2011-10-25	21.01	21.21	20.66	20.74	10633903
2011-10-26	21.15	21.25	20.31	20.96	18825840
2011-10-27	21.85	22.57	21.42	21.77	17117724
2011-10-28	22.37	22.46	22.07	22.41	9691623
2011-10-31	22.00	22.06	21.28	21.28	11193476
2011-11-01	20.39	20.79	20.11	20.22	13667917
2011-11-02	20.70	20.99	20.46	20.93	9418333
2011-11-03	21.32	21.40	20.47	21.33	7922402
2011-11-04	20.99	21.10	20.57	20.99	7954032
2011-11-07	20.92	21.28	20.82	21.26	5627885
2011-11-08	21.34	21.99	21.21	21.93	9295581
2011-11-09	21.23	21.29	20.24	20.30	12614025
2011-11-10	20.92	20.93	20.28	20.72	8995300
2011-11-11	21.11	21.84	21.10	21.51	11299417
2011-11-14	21.32	21.36	20.36	20.55	13556875
2011-11-15	20.37	20.66	20.19	20.39	12009010
2011-11-16	20.14	20.25	19.61	19.64	13951478
2011-11-17	19.45	19.61	18.79	18.94	13787538
2011-11-18	19.04	19.11	18.81	18.92	10186680
2011-11-21	18.56	18.69	18.23	18.42	13033936
2011-11-22	18.40	18.48	18.00	18.02	10293484
2011-11-23	17.85	18.01	17.67	17.80	13503620
2011-11-25	17.75	18.16	17.70	17.70	3527834
2011-11-28	18.18	18.37	17.91	18.09	10643517
2011-11-29	18.19	18.38	17.87	18.08	7603813
2011-11-30	18.70	19.49	18.57	19.46	13135128
2011-12-01	19.48	19.49	18.80	19.10	7143742
2011-12-02	19.36	19.73	19.22	19.29	8132428
2011-12-05	19.73	20.04	19.61	19.82	10053258
2011-12-06	19.82	20.02	19.51	19.89	7944980
2011-12-07	19.78	20.11	19.45	20.03	6756118
2011-12-08	19.81	19.81	18.97	19.06	9383080
2011-12-09	19.32	19.75	19.21	19.60	6747214
2011-12-12	19.30	19.31	18.80	19.01	6886085
2011-12-13	19.07	19.28	18.44	18.71	8186043
2011-12-14	18.51	18.83	18.42	18.58	8471933
2011-12-15	18.98	19.14	18.71	18.82	8804894
2011-12-16	18.93	19.43	18.65	19.12	14443076
2011-12-19	19.11	19.18	18.44	18.59	7836336
2011-12-20	18.97	19.67	18.93	19.58	9524952
2011-12-21	19.61	19.63	19.21	19.55	6213607
2011-12-22	19.66	20.10	19.56	19.98	5540041
2011-12-23	20.10	20.15	19.90	20.08	3438632
2011-12-27	20.02	20.25	19.86	19.98	3632321
2011-12-28	19.93	19.96	19.47	19.58	5465608
2011-12-29	19.56	20.10	19.50	20.07	5116406
2011-12-30	20.10	20.10	19.79	19.91	3698892
2012-01-03	20.40	20.76	20.40	20.51	5953021
2012-01-04	20.39	20.70	20.02	20.58	5317328
2012-01-05	20.40	20.96	20.22	20.75	6699982
2012-01-06	20.80	20.83	20.43	20.45	6380558
2012-01-09	20.56	20.93	20.52	20.88	6578895
2012-01-10	21.20	21.40	21.03	21.30	7214411
2012-01-11	21.24	21.52	21.06	21.50	4828811
2012-01-12	21.61	21.80	21.29	21.76	11680046
2012-01-13	21.46	21.68	21.12	21.45	8617046
2012-01-17	21.96	22.08	21.16	21.27	20431049
2012-01-18	20.44	20.74	20.16	20.30	16056961
2012-01-19	20.48	20.91	20.39	20.91	11618433
2012-01-20	20.93	21.38	20.89	21.28	10960055
2012-01-23	21.36	21.77	21.26	21.64	11197108
2012-01-24	21.45	21.60	21.20	21.24	8570591
2012-01-25	21.16	21.41	20.51	20.57	20412591
2012-01-26	20.60	20.63	19.81	20.00	17355095
2012-01-27	19.93	20.31	19.75	20.23	9250342
2012-01-30	19.98	20.11	19.74	20.02	6185328
2012-01-31	20.07	20.27	19.92	20.13	7955991
2012-02-01	20.36	20.72	20.33	20.54	10785955
2012-02-02	20.65	21.32	20.60	21.29	11332417
2012-02-03	21.58	22.14	21.58	21.94	11209551
2012-02-06	21.76	22.00	21.64	21.95	7423638
2012-02-07	21.82	21.82	21.56	21.69	9536921
2012-02-08	21.74	21.96	21.62	21.92	6785189
2012-02-09	22.00	22.08	21.64	21.78	7355406
2012-02-10	21.47	21.64	21.35	21.42	6327735
2012-02-13	21.66	21.73	21.33	21.36	4995276
2012-02-14	21.31	21.34	20.75	21.01	10626108
2012-02-15	21.08	21.38	21.01	21.23	6789780
2012-02-16	21.20	21.99	21.12	21.98	8327658
2012-02-17	22.07	22.16	21.85	22.01	8043055
2012-02-21	22.05	22.35	21.96	22.16	7546867
2012-02-22	22.14	22.14	21.77	21.84	6013414
2012-02-23	21.83	22.08	21.57	22.03	6897086
2012-02-24	22.06	22.12	21.64	21.67	5951124
2012-02-27	21.50	22.12	21.38	22.02	4755229
2012-02-28	22.08	22.38	21.92	22.34	5425906
2012-02-29	22.41	22.51	22.04	22.11	9008613
2012-03-01	22.22	22.83	22.15	22.48	7956430
2012-03-02	22.46	22.59	22.24	22.30	5516036
2012-03-05	22.25	22.29	22.00	22.16	5044632
2012-03-06	21.83	21.91	21.54	21.64	8209313
2012-03-07	21.72	21.89	21.61	21.84	6808283
2012-03-08	22.09	22.35	21.98	22.34	5606161
2012-03-09	22.40	22.64	22.20	22.42	6212111
2012-03-12	22.48	22.66	22.33	22.62	7650763
2012-03-13	22.74	23.32	22.54	23.28	10983962
2012-03-14	23.43	23.57	23.00	23.20	9253583
2012-03-15	23.25	24.33	23.19	24.28	11872738
2012-03-16	24.41	24.51	23.80	24.14	13490459
2012-03-19	24.07	24.70	23.85	24.51	7526925
2012-03-20	24.29	24.53	24.11	24.36	5492727
2012-03-21	24.36	24.43	24.02	24.04	6726098
2012-03-22	23.85	23.88	23.58	23.70	7238596
2012-03-23	23.76	24.03	23.56	23.95	4181688
2012-03-26	24.26	24.59	24.14	24.59	6894988
2012-03-27	24.56	24.69	23.85	23.89	12022302
2012-03-28	23.88	24.03	23.63	24.00	9892905
2012-03-29	23.79	23.83	23.39	23.77	8961831
2012-03-30	23.94	24.14	23.67	24.13	6579152
2012-04-02	24.09	24.56	23.88	24.49	9397445
2012-04-03	24.39	24.72	24.24	24.67	12549291
2012-04-04	24.33	24.36	23.79	24.14	9780565
2012-04-05	24.04	24.13	23.69	23.82	6703896
2012-04-09	23.42	23.49	23.16	23.34	7033884
2012-04-10	23.34	23.51	23.09	23.11	11975677
2012-04-11	23.50	23.78	23.34	23.47	8253595
2012-04-12	23.50	23.94	23.43	23.94	6229789
2012-04-13	23.75	23.75	23.11	23.11	8503541
2012-04-16	23.34	23.52	23.07	23.29	4986620
2012-04-17	23.50	23.91	23.37	23.80	7271432
2012-04-18	23.21	23.58	22.99	23.08	9757404
2012-04-19	23.14	23.37	22.64	22.76	10851032
2012-04-20	22.92	23.06	22.78	22.85	9010847
2012-04-23	22.50	22.75	22.36	22.69	7621748
2012-04-24	22.74	23.30	22.74	23.24	10757244
2012-04-25	23.44	23.69	23.28	23.65	8321206
2012-04-26	23.53	23.72	23.34	23.70	5536385
2012-04-27	23.85	23.92	23.63	23.84	6662274
2012-04-30	23.69	23.80	23.52	23.65	5818125
2012-05-01	23.58	24.21	23.51	23.93	6575753
2012-05-02	23.75	24.05	23.53	23.91	8157990
2012-05-03	23.85	24.03	23.44	23.48	9282077
2012-05-04	23.34	23.44	23.02	23.07	9263152
2012-05-07	22.95	23.22	22.93	23.10	12661261
2012-05-08	22.94	23.05	22.68	22.87	9538277
2012-05-09	22.53	22.59	22.08	22.19	9161296
2012-05-10	22.48	22.57	22.17	22.23	7861334
2012-05-11	22.00	22.41	21.75	22.09	7668559
2012-05-14	21.74	22.02	21.38	21.40	10587894
2012-05-15	21.39	21.55	21.07	21.13	9261108
2012-05-16	21.29	21.41	20.81	20.81	11214386
2012-05-17	20.80	20.84	20.40	20.40	11007913
2012-05-18	20.56	20.60	20.17	20.24	10433129
2012-05-21	20.18	20.54	20.05	20.37	6076130
2012-05-22	20.45	20.86	20.25	20.39	8153677
2012-05-23	20.19	20.54	19.99	20.50	6441555
2012-05-24	20.54	20.73	20.37	20.73	8424668
2012-05-25	20.66	20.84	20.55	20.64	6120078
2012-05-29	20.88	21.15	20.81	21.14	8007490
2012-05-30	20.81	20.86	20.30	20.39	7654413
2012-05-31	20.33	20.56	20.07	20.36	8199229
2012-06-01	19.93	20.00	19.58	19.65	7604116
2012-06-04	19.73	19.97	19.30	19.51	6381745
2012-06-05	19.35	19.78	19.35	19.64	5799538
2012-06-06	19.84	20.28	19.71	20.27	5596207
2012-06-07	20.60	20.71	20.34	20.50	8767492
2012-06-08	20.37	20.51	20.18	20.50	5929385
2012-06-11	20.74	20.85	20.16	20.19	6500542
2012-06-12	20.25	20.70	20.01	20.68	8256706
2012-06-13	20.54	20.86	20.50	20.59	6135849
2012-06-14	20.61	21.02	20.53	20.90	6965638
2012-06-15	20.97	21.09	20.82	21.09	12200715
2012-06-18	20.93	21.18	20.83	20.94	5361418
2012-06-19	21.09	21.56	21.09	21.44	6487837
2012-06-20	21.47	21.61	21.15	21.34	6725704
2012-06-21	21.42	21.58	20.84	20.86	6506059
2012-06-22	21.08	21.32	20.99	21.20	7421270
2012-06-25	20.84	20.92	20.57	20.75	5033667
2012-06-26	20.83	20.99	20.61	20.85	4567774
2012-06-27	20.88	21.21	20.77	21.14	4207019
2012-06-28	20.86	21.08	20.61	21.04	7243801
2012-06-29	21.53	21.96	21.50	21.95	8186814
2012-07-02	22.09	22.20	21.82	22.18	5939135
2012-07-03	22.18	22.38	22.09	22.35	2875131
2012-07-05	22.20	22.26	21.90	21.97	5207138
2012-07-06	21.65	22.01	21.54	21.79	4917158
2012-07-09	21.67	21.83	21.35	21.58	4590845
2012-07-10	21.78	21.83	21.22	21.33	5142937
2012-07-11	21.34	21.46	21.17	21.31	9744996
2012-07-12	21.09	21.19	20.93	21.05	5191173
2012-07-13	21.10	21.79	21.10	21.77	4936990
2012-07-16	21.61	21.87	21.53	21.76	4461094
2012-07-17	21.87	21.91	21.24	21.72	10095982
2012-07-18	21.62	22.37	21.47	21.69	10298753
2012-07-19	21.67	21.82	21.21	21.29	6634810
2012-07-20	21.23	21.32	20.75	20.77	6373874
2012-07-23	20.43	20.63	20.24	20.53	6048694
2012-07-24	20.60	20.63	20.13	20.40	6022162
2012-07-25	20.59	20.75	20.48	20.60	6345007
2012-07-26	20.84	21.01	20.73	20.94	7230133
2012-07-27	21.19	21.54	20.98	21.39	8025601
2012-07-30	21.32	21.55	21.21	21.45	7142022
2012-07-31	21.34	21.45	21.20	21.28	5878260
2012-08-01	21.43	21.45	21.06	21.15	6193469
2012-08-02	20.89	21.07	20.42	20.67	7997631
2012-08-03	21.03	21.84	21.03	21.75	7508335
2012-08-06	21.86	22.02	21.69	21.72	5085416
2012-08-07	21.81	22.45	21.75	22.30	7248970
2012-08-08	22.17	22.60	22.10	22.57	7599654
2012-08-09	22.50	22.65	22.24	22.29	5460769
2012-08-10	22.23	22.41	22.05	22.25	3768031
2012-08-13	22.14	22.28	22.06	22.24	2766374
2012-08-14	22.31	22.59	22.07	22.15	4164143
2012-08-15	22.24	22.36	22.07	22.11	4393422
2012-08-16	22.24	22.61	22.00	22.51	8338661
2012-08-17	22.64	22.80	22.53	22.73	5877419
2012-08-20	22.64	22.87	22.47	22.80	5844082
2012-08-21	22.79	23.10	22.65	22.80	5194558
2012-08-22	22.70	22.92	22.60	22.73	5042838
2012-08-23	22.69	22.76	22.42	22.44	5596154
2012-08-24	22.37	22.50	22.15	22.43	4982125
2012-08-27	22.49	22.50	22.27	22.28	2962462
2012-08-28	22.28	22.61	22.20	22.41	4038392
2012-08-29	22.42	22.63	22.38	22.56	4715905
2012-08-30	22.34	22.41	22.11	22.30	4250113
2012-08-31	22.54	22.65	22.36	22.54	5959750
2012-09-04	22.49	22.67	22.27	22.55	4697478
2012-09-05	22.62	22.72	22.39	22.52	3636373
2012-09-06	22.80	23.20	22.72	23.03	5639449
2012-09-07	23.14	23.21	22.88	22.92	7685689
2012-09-10	22.64	22.95	22.63	22.70	6315503
2012-09-11	22.67	22.82	22.63	22.74	6200517
2012-09-12	22.89	23.01	22.80	22.89	5494948
2012-09-13	22.86	24.95	22.69	23.45	9462103
2012-09-14	23.49	23.72	23.30	23.62	10807629
2012-09-17	23.56	23.86	23.55	23.71	6216812
2012-09-18	23.75	23.92	23.46	23.66	6869382
2012-09-19	23.63	23.80	23.44	23.46	5506591
2012-09-20	23.20	23.34	23.03	23.15	6293444
2012-09-21	23.38	23.64	23.30	23.30	7391637
2012-09-24	23.14	23.38	23.04	23.20	4940966
2012-09-25	23.43	23.43	22.63	22.63	6427982
2012-09-26	22.59	22.77	22.45	22.64	7335516
2012-09-27	22.81	22.97	22.57	22.82	4812708
2012-09-28	22.63	22.76	22.42	22.62	6261014
2012-10-01	22.84	23.13	22.72	22.93	7109912
2012-10-02	23.02	23.14	22.85	22.96	4524311
2012-10-03	23.05	23.10	22.75	22.81	5763949
2012-10-04	22.91	23.38	22.82	23.33	6196509
2012-10-05	23.52	23.71	23.34	23.42	5837030
2012-10-08	23.30	23.40	23.20	23.38	4293616
2012-10-09	23.39	23.48	23.22	23.35	6202475
2012-10-10	23.29	23.36	22.97	23.16	5075002
2012-10-11	23.41	23.51	23.32	23.39	4531971
2012-10-12	23.04	23.12	22.63	22.84	7010858
2012-10-15	22.93	23.10	22.77	23.09	5388233
2012-10-16	23.28	23.70	23.04	23.56	8775618
2012-10-17	24.29	24.97	23.67	24.86	13005925
2012-10-18	24.86	25.26	24.59	24.98	9019334
2012-10-19	25.00	25.09	24.60	24.68	7925500
2012-10-22	24.48	24.86	24.40	24.65	6434505
2012-10-23	24.24	24.59	24.15	24.47	8871584
2012-10-24	24.53	24.84	24.49	24.62	7000752
2012-10-25	24.78	24.92	24.61	24.76	7112334
2012-10-26	24.21	24.63	24.02	24.37	9190155
2012-10-31	24.57	24.76	24.50	24.71	6588756
2012-11-01	24.82	25.13	24.62	25.10	5219277
2012-11-02	25.25	25.30	24.43	24.53	7469455
2012-11-05	24.68	25.18	24.57	25.11	6581000
2012-11-06	25.18	25.35	25.05	25.28	6748448
2012-11-07	24.68	24.91	23.99	24.00	11130788
2012-11-08	24.04	24.53	23.99	24.06	6240108
2012-11-09	23.93	24.50	23.93	24.11	7592441
2012-11-12	24.17	24.30	23.97	24.07	3987210
2012-11-13	24.02	24.29	23.86	24.01	9412253
2012-11-14	24.06	24.19	23.45	23.54	11736066
2012-11-15	23.56	23.79	23.39	23.57	7628492
2012-11-16	23.62	23.82	23.39	23.64	9040831
2012-11-19	24.03	24.16	23.82	24.01	8634388
2012-11-20	23.97	24.18	23.82	24.06	6241206
2012-11-21	24.10	24.11	23.85	24.04	3813218
2012-11-23	24.24	24.43	24.11	24.43	2448757
2012-11-26	24.26	24.44	24.08	24.42	5761651
2012-11-27	24.42	24.46	24.02	24.06	6375942
2012-11-28	23.88	24.19	23.73	24.19	6387554
2012-11-29	24.34	24.41	24.10	24.24	3588627
2012-11-30	24.20	24.22	23.85	23.94	5947990
2012-12-03	24.07	24.23	24.00	24.03	6325072
2012-12-04	24.12	24.13	23.62	23.76	5621352
2012-12-05	23.59	23.83	23.26	23.74	9941047
2012-12-06	23.73	23.87	23.59	23.74	5378991
2012-12-07	23.89	24.23	23.85	24.22	7411112
2012-12-10	24.21	24.37	24.09	24.29	4293309
2012-12-11	24.40	24.65	24.28	24.49	5375694
2012-12-12	24.61	24.90	24.52	24.53	5794635
2012-12-13	24.52	24.80	24.49	24.75	6304478
2012-12-14	24.62	24.80	24.60	24.72	5882407
2012-12-17	24.87	25.42	24.82	25.40	7232089
2012-12-18	25.43	26.04	25.35	26.02	9579212
2012-12-19	26.07	26.17	25.80	25.87	7501450
2012-12-20	25.91	26.25	25.87	26.20	6224748
2012-12-21	25.90	26.10	25.65	25.80	10594053
2012-12-24	25.80	26.05	25.71	25.74	2335273
2012-12-26	25.80	25.93	25.61	25.62	5029532
2012-12-27	25.67	25.77	25.20	25.65	5250488
2012-12-28	25.43	25.64	25.31	25.42	3934013
2012-12-31	25.30	25.73	25.26	25.70	5884596
2013-01-02	26.25	26.89	26.13	26.88	9267049
2013-01-03	26.86	26.86	26.41	26.58	6791046
2013-01-04	26.43	27.32	26.27	27.29	9072867
2013-01-07	26.69	26.91	26.30	26.89	6789113
2013-01-08	26.80	26.81	26.38	26.52	4764687
2013-01-09	26.64	26.92	26.47	26.61	5192435
2013-01-10	26.88	27.00	26.65	26.83	9804023
2013-01-11	26.73	26.80	26.42	26.78	5467183
2013-01-14	26.67	26.79	26.48	26.72	4898790
2013-01-15	26.63	26.90	26.58	26.78	8425678
2013-01-16	25.79	26.20	25.62	26.04	12347782
2013-01-17	25.82	26.58	25.72	26.44	9633284
2013-01-18	26.40	26.57	26.11	26.53	9712364
2013-01-22	26.43	27.00	26.43	26.98	8868499
2013-01-23	26.81	27.00	26.76	26.93	7357951
2013-01-24	26.81	27.12	26.80	27.01	6880651
2013-01-25	27.07	27.19	26.85	27.08	5321318
2013-01-28	27.15	27.26	26.84	27.09	8052619
2013-01-29	26.92	27.28	26.89	27.28	5888001
2013-01-30	27.15	27.45	27.03	27.31	4757736
2013-01-31	27.20	27.33	27.08	27.16	5718694
2013-02-01	27.31	27.67	27.20	27.35	5357032
2013-02-04	27.06	27.35	27.00	27.19	6636102
2013-02-05	27.26	27.50	27.16	27.39	5645477
2013-02-06	27.21	27.65	27.10	27.65	5456236
2013-02-07	27.67	27.86	27.50	27.81	7344238
2013-02-08	27.80	28.00	27.76	27.90	6186205
2013-02-11	27.83	27.94	27.60	27.93	4296744
2013-02-12	27.76	28.00	27.65	27.90	5801687
2013-02-13	27.96	28.45	27.93	28.17	7495006
2013-02-14	28.10	28.21	28.03	28.10	4819320
2013-02-15	28.16	28.36	27.80	27.99	5957227
2013-02-19	28.10	28.26	27.96	28.24	5143728
2013-02-20	28.20	28.26	27.82	27.86	4998870
2013-02-21	27.84	27.86	27.20	27.32	4828252
2013-02-22	27.58	27.66	27.42	27.63	4117222
2013-02-25	27.80	27.88	26.82	26.82	5875738
2013-02-26	26.98	27.12	26.67	27.07	5813117
2013-02-27	27.03	27.46	26.90	27.40	4790832
2013-02-28	27.40	27.50	27.12	27.14	7027014
2013-03-01	26.99	27.35	26.74	27.20	5713141
2013-03-04	27.16	27.59	27.09	27.58	3704435
2013-03-05	27.82	28.01	27.74	27.84	4401090
2013-03-06	28.03	28.20	27.73	27.75	6377933
2013-03-07	27.82	28.08	27.77	28.01	5109274
2013-03-08	28.22	28.65	28.18	28.52	5928058
2013-03-11	28.40	28.71	28.18	28.63	3581124
2013-03-12	28.56	28.72	28.49	28.61	3927995
2013-03-13	28.63	28.97	28.57	28.87	4211904
2013-03-14	28.92	29.13	28.82	28.99	4715355
2013-03-15	28.86	29.07	28.52	28.85	11056531
2013-03-18	28.29	28.48	28.27	28.36	6457571
2013-03-19	28.47	28.62	28.07	28.21	5373757
2013-03-20	28.40	28.63	28.15	28.26	5981560
2013-03-21	28.10	28.23	27.81	27.85	3528263
2013-03-22	27.96	28.38	27.94	28.27	4370712
2013-03-25	28.32	28.48	28.08	28.19	4117873
2013-03-26	28.30	28.48	28.21	28.31	3729007
2013-03-27	28.12	28.12	27.77	27.90	5716304
2013-03-28	27.92	28.07	27.76	27.99	4985229
2013-04-01	27.91	28.23	27.69	27.87	4327933
2013-04-02	27.93	28.14	27.90	28.12	3906690
2013-04-03	28.19	28.19	27.38	27.43	6493536
2013-04-04	27.49	27.75	27.39	27.47	6988879
2013-04-05	27.02	27.41	26.85	27.36	4524657
2013-04-08	27.33	27.53	27.15	27.50	3902524
2013-04-09	27.58	27.88	27.45	27.71	3789287
2013-04-10	27.78	28.64	27.78	28.62	5888034
2013-04-11	28.66	29.02	28.43	28.65	5491189
2013-04-12	28.37	28.70	28.36	28.45	3960668
2013-04-15	28.35	28.36	27.32	27.33	6901088
2013-04-16	27.60	27.83	27.33	27.76	6656721
2013-04-17	27.09	27.45	26.76	27.19	9781220
2013-04-18	27.28	27.38	26.64	26.70	7224025
2013-04-19	26.87	27.01	26.64	26.99	9329141
2013-04-22	27.03	27.28	26.79	27.15	6208808
2013-04-23	27.37	27.59	27.16	27.54	7348147
2013-04-24	27.61	27.92	27.55	27.85	5653423
2013-04-25	27.83	28.07	27.69	27.78	5174027
2013-04-26	27.74	27.95	27.63	27.89	4628507
2013-04-29	27.79	28.15	27.79	28.08	4006739
2013-04-30	28.12	28.30	27.89	28.22	4424526
2013-05-01	28.13	28.22	27.62	27.70	5966154
2013-05-02	27.81	28.16	27.73	27.94	4498388
2013-05-03	28.28	28.50	28.23	28.38	4614904
2013-05-06	28.37	28.58	28.15	28.20	5561021
2013-05-07	28.31	28.47	28.08	28.41	3209023
2013-05-08	28.38	28.42	28.10	28.39	5381501
2013-05-09	28.39	28.47	28.17	28.18	4233140
2013-05-10	28.20	28.31	28.10	28.29	4998298
2013-05-13	28.22	28.97	28.15	28.82	6582491
2013-05-14	28.85	30.00	28.79	29.95	8576716
2013-05-15	29.90	30.30	29.71	30.21	5947273
2013-05-16	30.03	30.26	29.74	29.86	5212012
2013-05-17	29.93	30.56	29.93	30.44	4725845
2013-05-20	30.40	30.64	30.31	30.41	4487147
2013-05-21	30.41	30.60	30.04	30.09	5835526
2013-05-22	30.11	30.52	29.67	29.78	6735760
2013-05-23	29.43	29.82	29.30	29.64	4427209
2013-05-24	29.43	29.53	29.24	29.51	6447881
2013-05-28	29.90	30.39	29.85	30.09	7443250
2013-05-29	29.86	30.44	29.84	30.09	6523684
2013-05-30	30.17	30.79	30.04	30.55	7036380
2013-05-31	30.48	30.85	30.06	30.06	6364631
2013-06-03	30.16	30.45	29.61	30.21	5190226
2013-06-04	30.21	30.49	29.79	29.90	4186979
2013-06-05	29.81	29.88	28.97	29.01	6283397
2013-06-06	29.01	29.53	28.68	29.51	6896049
2013-06-07	29.76	29.92	29.45	29.85	7612844
2013-06-10	30.02	30.46	29.81	30.16	7818363
2013-06-11	29.87	30.03	29.46	29.49	3858702
2013-06-12	29.74	29.79	29.04	29.06	3672084
2013-06-13	28.99	29.51	28.89	29.48	4952592
2013-06-14	29.48	29.59	29.06	29.13	2798556
2013-06-17	29.37	29.61	29.14	29.37	5411951
2013-06-18	29.47	29.88	29.31	29.77	5058444
2013-06-19	29.76	30.21	29.46	29.65	8815969
2013-06-20	29.38	29.38	28.86	28.97	7826096
2013-06-21	29.26	29.29	28.10	28.45	10809266
2013-06-24	28.14	28.23	27.54	27.86	10502355
2013-06-25	28.20	28.38	27.98	28.27	5109606
2013-06-26	28.52	28.64	28.29	28.33	6629713
2013-06-27	28.58	28.80	28.39	28.72	5528036
2013-06-28	28.58	28.61	27.91	28.05	10599583
2013-07-01	28.22	28.99	28.21	28.47	7807937
2013-07-02	28.48	29.09	28.19	28.42	5977980
2013-07-03	28.18	28.64	28.01	28.53	2846427
2013-07-05	28.79	29.32	28.79	29.26	5315404
2013-07-08	29.45	29.52	28.95	29.12	7957247
2013-07-09	29.46	29.46	28.91	29.34	6710207
2013-07-10	29.34	29.55	29.07	29.33	5106073
2013-07-11	29.82	29.88	29.43	29.77	5688369
2013-07-12	29.77	30.09	29.64	30.06	5866781
2013-07-15	30.39	30.72	30.18	30.69	6850138
2013-07-16	30.68	30.74	30.21	30.35	8114284
2013-07-17	31.05	31.78	30.77	30.92	10180809
2013-07-18	31.01	31.82	30.92	31.47	7815046
2013-07-19	31.48	31.80	31.17	31.77	5227144
2013-07-22	31.68	32.19	31.61	32.07	4549916
2013-07-23	32.10	32.36	32.03	32.21	4242631
2013-07-24	32.28	32.30	31.77	31.92	5295400
2013-07-25	31.68	31.95	31.49	31.85	4268663
2013-07-26	31.55	31.77	31.35	31.76	4078643
2013-07-29	31.67	31.87	31.51	31.53	4282264
2013-07-30	31.70	31.95	31.46	31.55	4292642
2013-07-31	31.63	31.98	31.41	31.45	5202409
2013-08-01	31.83	32.25	31.82	32.00	4996926
2013-08-02	31.93	31.95	31.70	31.80	3136777
2013-08-05	31.74	31.83	31.53	31.68	3203128
2013-08-06	31.66	31.77	31.44	31.52	3137660
2013-08-07	31.32	31.48	31.00	31.17	4224900
2013-08-08	31.37	31.57	30.96	31.06	3234416
2013-08-09	31.01	31.19	30.88	30.97	3182171
2013-08-12	30.75	31.02	30.62	30.75	3688709
2013-08-13	30.82	30.88	30.56	30.75	3659372
2013-08-14	30.70	30.99	30.66	30.69	3319770
2013-08-15	30.40	30.49	30.11	30.42	3943643
2013-08-16	30.32	30.73	30.31	30.57	4748601
2013-08-19	30.52	30.52	30.10	30.13	4110516
2013-08-20	30.33	30.66	30.00	30.56	5028336
2013-08-21	30.44	30.61	30.07	30.28	3889274
2013-08-22	30.38	31.23	30.31	31.02	4484169
2013-08-23	31.13	31.16	30.69	30.85	3165449
2013-08-26	30.83	31.00	30.65	30.66	2896021
2013-08-27	30.21	30.30	29.62	29.66	5485785
2013-08-28	29.63	29.90	29.52	29.75	3764739
2013-08-29	29.69	30.07	29.59	29.83	3549481
2013-08-30	29.89	29.90	29.62	29.74	3714622
2013-09-03	30.13	30.54	29.93	30.12	4030025
2013-09-04	30.07	30.55	30.01	30.39	4645053
2013-09-05	30.39	30.80	30.34	30.66	3879606
2013-09-06	30.76	30.80	29.98	30.46	4125208
2013-09-09	30.55	30.79	30.40	30.79	2640434
2013-09-10	31.08	31.37	31.05	31.28	3826415
2013-09-11	31.27	31.32	31.05	31.23	3317025
2013-09-12	31.20	31.30	31.00	31.04	3083510
2013-09-13	31.09	31.20	30.87	31.11	2481842
2013-09-16	31.49	31.59	31.20	31.40	3660115
2013-09-17	31.42	31.49	31.25	31.45	2846162
2013-09-18	31.45	31.91	31.30	31.38	7073310
2013-09-19	31.53	31.57	30.69	31.08	5793572
2013-09-20	31.21	31.38	30.73	30.85	6671280
2013-09-23	30.71	30.75	30.20	30.30	4990177
2013-09-24	30.37	30.53	30.09	30.19	3509807
2013-09-25	30.23	30.72	30.06	30.52	4710921
2013-09-26	30.53	30.81	30.48	30.59	3464953
2013-09-27	30.25	30.37	30.11	30.24	3076781
2013-09-30	29.97	30.34	29.82	30.19	5629659
2013-10-01	30.29	30.76	30.22	30.75	4957890
2013-10-02	30.47	30.61	30.25	30.46	3682132
2013-10-03	30.40	30.41	29.72	29.92	6022159
2013-10-04	29.96	30.56	29.85	30.50	4028372
2013-10-07	30.17	30.48	30.05	30.23	3684513
2013-10-08	30.24	30.30	29.55	29.57	4895894
2013-10-09	29.65	29.94	29.58	29.78	4031678
2013-10-10	30.23	30.81	30.19	30.81	5003189
2013-10-11	30.69	30.95	30.42	30.77	6441306
2013-10-14	30.61	31.19	30.48	31.18	4033914
2013-10-15	31.11	31.20	30.73	30.85	5498000
2013-10-16	31.17	31.39	30.52	30.76	6999519
2013-10-17	30.45	31.44	30.45	31.33	7459508
2013-10-18	31.38	31.55	31.22	31.48	3775838
2013-10-21	31.45	31.67	31.34	31.62	4621892
2013-10-22	31.66	31.69	31.37	31.59	4850755
2013-10-23	31.37	31.61	31.34	31.58	7278029
2013-10-24	31.54	31.70	31.47	31.66	4743040
2013-10-25	31.80	31.90	31.64	31.83	4931278
2013-10-28	31.87	32.13	31.74	31.83	6677253
2013-10-29	31.85	32.15	31.81	32.13	4825117
2013-10-30	32.20	32.23	31.88	31.99	3656541
2013-10-31	31.91	32.13	31.76	31.80	6170563
2013-11-01	31.93	32.49	31.90	32.36	8965083
2013-11-04	32.40	32.60	32.21	32.51	5839618
2013-11-05	32.30	32.52	32.11	32.35	3148913
2013-11-06	32.56	32.56	32.20	32.37	5630250
2013-11-07	32.43	32.59	31.95	32.01	4939552
2013-11-08	31.96	33.17	31.96	33.15	6372516
2013-11-11	33.20	33.33	32.99	33.08	2960504
2013-11-12	32.93	33.07	32.50	32.56	3295939
2013-11-13	32.35	33.00	32.28	33.00	4853228
2013-11-14	33.15	33.32	32.90	33.13	3501845
2013-11-15	33.12	33.48	33.09	33.42	3972922
2013-11-18	33.47	33.51	33.04	33.13	3507394
2013-11-19	33.08	33.40	32.93	32.98	5575628
2013-11-20	33.17	33.59	33.01	33.33	5230433
2013-11-21	33.41	33.77	33.21	33.72	4572055
2013-11-22	33.72	33.75	33.39	33.63	4445105
2013-11-25	33.75	34.26	33.72	33.78	3974917
2013-11-26	33.82	34.06	33.64	33.65	3762032
2013-11-27	34.18	34.18	33.62	33.91	3556851
2013-11-29	34.00	34.11	33.65	33.70	2453269
2013-12-02	33.79	34.04	33.58	33.64	3786010
2013-12-03	33.39	33.64	33.01	33.20	4393555
2013-12-04	33.12	33.62	33.02	33.37	3526832
2013-12-05	33.13	33.28	33.03	33.13	3538934
2013-12-06	33.56	33.68	33.28	33.62	3764649
2013-12-09	33.79	33.87	33.50	33.65	3454186
2013-12-10	33.49	33.87	33.49	33.50	2639411
2013-12-11	33.47	33.59	32.75	32.84	5264665
2013-12-12	32.86	33.10	32.81	32.84	5509691
2013-12-13	32.90	33.20	32.78	32.91	3660636
2013-12-16	33.04	33.24	32.99	33.14	3041120
2013-12-17	33.13	33.15	32.84	32.86	3276295
2013-12-18	33.40	33.92	32.85	33.89	7289739
2013-12-19	33.80	33.97	33.59	33.87	3680087
2013-12-20	33.96	34.13	33.84	33.88	6917177
2013-12-23	34.09	34.42	33.99	34.37	3397648
2013-12-24	34.47	34.50	34.25	34.41	1066704
2013-12-26	34.43	34.64	34.39	34.56	1854656
2013-12-27	34.55	34.64	34.40	34.50	1940817
2013-12-30	34.63	34.65	34.44	34.54	1877504
2013-12-31	34.64	34.99	34.57	34.94	2777099
2014-01-02	34.30	35.03	34.30	34.56	3469457
2014-01-03	34.61	35.34	34.58	34.96	4000345
2014-01-06	35.28	35.66	34.88	34.95	6206862
2014-01-07	35.10	35.17	34.33	34.54	6967526
2014-01-08	34.64	34.84	34.31	34.66	4855021
2014-01-09	34.71	34.83	34.32	34.70	3673748
2014-01-10	34.67	34.73	34.05	34.23	4781979
2014-01-13	34.19	34.28	33.43	33.50	6130572
2014-01-14	33.65	33.86	33.50	33.82	5369710
2014-01-15	34.07	34.17	33.79	34.16	6029967
2014-01-16	34.14	34.18	33.80	33.92	6851314
2014-01-17	33.45	33.48	32.63	32.70	8532869
2014-01-21	32.99	33.12	32.75	33.09	7714804
2014-01-22	33.07	33.44	33.03	33.41	6127157
2014-01-23	33.08	33.21	32.84	33.12	8123437
2014-01-24	32.71	33.00	32.31	32.34	7145116
2014-01-27	32.34	32.55	31.90	32.04	6479574
2014-01-28	32.18	32.32	32.01	32.22	5983320
2014-01-29	31.78	32.29	31.67	31.73	6445434
2014-01-30	32.05	32.59	32.04	32.41	4798070
2014-01-31	31.77	32.23	31.66	31.96	5236328
2014-02-03	31.89	32.02	30.88	30.91	7764980
2014-02-04	31.17	31.35	30.94	31.19	8462292
2014-02-05	31.14	31.27	30.84	30.93	4187761
2014-02-06	31.01	31.49	30.96	31.47	3671715
2014-02-07	31.64	31.84	31.39	31.79	5292548
2014-02-10	31.75	31.77	31.34	31.51	4695231
2014-02-11	31.53	32.04	31.33	31.97	4739388
2014-02-12	32.04	32.27	31.82	31.98	2545092
2014-02-13	31.74	32.01	31.68	31.98	3479674
2014-02-14	31.91	32.02	31.71	31.79	4978852
2014-02-18	31.85	31.95	31.69	31.76	3527897
2014-02-19	31.63	31.83	31.10	31.13	4369587
2014-02-20	31.18	31.28	30.82	31.18	6169761
2014-02-21	31.22	31.58	31.12	31.35	4638899
2014-02-24	31.13	31.98	31.13	31.80	4555386
2014-02-25	31.73	31.75	31.38	31.45	5110969
2014-02-26	31.50	31.58	31.14	31.40	4516925
2014-02-27	31.40	31.89	31.32	31.87	4527874
2014-02-28	31.84	32.11	31.70	32.00	6393827
2014-03-03	31.64	31.94	31.40	31.87	5903132
2014-03-04	32.24	32.49	32.17	32.40	5279315
2014-03-05	32.41	32.57	32.24	32.44	3789047
2014-03-06	32.51	32.90	32.47	32.76	3488552
2014-03-07	33.00	33.56	32.92	33.51	8248638
2014-03-10	33.37	33.43	33.19	33.34	3664813
2014-03-11	33.48	33.53	33.08	33.22	5377567
2014-03-12	32.58	33.31	32.58	33.30	5984818
2014-03-13	33.36	33.47	33.00	33.17	10375322
2014-03-14	33.14	33.23	32.89	33.13	10727284
2014-03-17	33.33	33.71	33.28	33.37	4961124
2014-03-18	33.42	33.56	33.33	33.49	4420737
2014-03-19	33.49	34.22	33.32	34.19	8468204
2014-03-20	34.16	35.30	34.10	35.22	10652719
2014-03-21	35.65	35.86	35.11	35.25	15036877
2014-03-24	35.46	35.88	35.35	35.58	7284792
2014-03-25	35.68	35.74	34.88	35.40	17410465
2014-03-26	35.60	35.61	35.10	35.15	5191818
2014-03-27	35.20	35.46	34.72	35.00	7890218
2014-03-28	35.25	35.43	35.01	35.10	3842943
2014-03-31	35.31	35.49	35.25	35.29	3915845
2014-04-01	35.81	35.86	35.18	35.41	5115893
2014-04-02	33.74	35.43	33.74	35.27	3755231
2014-04-03	35.26	35.41	35.02	35.39	3512974
2014-04-04	35.67	35.72	34.60	34.60	5054936
2014-04-07	34.56	34.57	33.75	33.82	5960037
2014-04-08	34.47	34.47	33.52	33.88	5721090
2014-04-09	34.37	34.37	33.74	33.97	5008385
2014-04-10	34.00	34.03	33.31	33.33	8247781
2014-04-11	33.21	33.48	32.66	33.12	6146946
2014-04-14	33.49	33.52	32.84	33.23	4312079
2014-04-15	33.89	34.03	32.68	33.25	5813545
2014-04-16	33.10	33.49	33.01	33.42	6816711
2014-04-17	33.42	33.85	33.37	33.76	3610162
2014-04-21	33.68	33.84	33.56	33.71	4472032
2014-04-22	33.56	34.01	33.30	33.75	5785173
2014-04-23	33.49	34.64	33.43	34.21	7088303
2014-04-24	34.28	34.33	33.57	33.62	5899537
2014-04-25	33.17	33.68	33.14	33.60	5762039
2014-04-28	33.64	33.75	33.02	33.36	4867647
2014-04-29	33.58	33.94	33.44	33.82	4086645
2014-04-30	33.84	33.96	33.58	33.87	5838816
2014-05-01	33.92	34.19	33.76	33.95	4622122
2014-05-02	34.11	34.77	34.01	34.43	5750060
2014-05-05	34.11	34.41	33.86	34.30	3745661
2014-05-06	34.18	34.18	33.60	33.60	4905259
2014-05-07	33.76	34.32	33.58	34.30	4481884
2014-05-08	34.29	34.59	34.15	34.47	5783628
2014-05-09	34.28	34.41	33.78	34.10	5944665
2014-05-12	34.30	34.81	34.29	34.78	3882628
2014-05-13	34.76	34.95	34.58	34.86	3647465
2014-05-14	34.77	34.85	34.08	34.18	4320705
2014-05-15	34.05	34.05	33.27	33.65	4892896
2014-05-16	33.66	34.04	33.55	34.03	6807233
2014-05-19	33.89	34.20	33.85	34.10	3066780
2014-05-20	34.08	34.16	33.89	34.08	4968546
2014-05-21	34.32	34.60	34.19	34.33	3106797
2014-05-22	34.39	34.67	34.27	34.57	4075008
2014-05-23	34.55	34.62	34.13	34.59	3021136
2014-05-27	34.60	34.83	34.44	34.65	4032680
2014-05-28	34.61	34.65	34.36	34.37	3918586
2014-05-29	34.38	34.58	34.33	34.58	2974598
2014-05-30	34.49	34.64	34.29	34.56	3974769
2014-06-02	34.56	34.79	34.27	34.65	3219203
2014-06-03	34.52	34.73	34.43	34.58	2585207
2014-06-04	34.55	34.86	34.47	34.62	3088778
2014-06-05	34.65	35.07	34.44	34.95	3889709
2014-06-06	35.00	35.29	34.94	35.19	2688752
2014-06-09	35.15	35.54	35.11	35.44	2853563
2014-06-10	35.32	35.50	35.24	35.48	2964908
2014-06-11	35.27	35.41	35.14	35.38	3357209
2014-06-12	35.25	35.35	35.12	35.31	4665617
2014-06-13	35.35	35.55	35.25	35.36	3804493
2014-06-16	35.18	35.19	34.80	34.86	3922393
2014-06-17	34.78	35.65	34.66	35.61	5047815
2014-06-18	35.58	35.92	35.31	35.91	5368201
2014-06-19	35.73	35.79	35.37	35.66	8834927
2014-06-20	35.78	36.02	35.71	36.01	8181828
2014-06-23	36.01	36.25	35.90	36.11	3976651
2014-06-24	36.00	36.36	35.88	35.97	7717281
2014-06-25	35.81	36.39	35.76	36.24	5765071
2014-06-26	35.91	36.19	35.43	35.86	5476201
2014-06-27	35.71	36.28	35.69	36.23	5864372
2014-06-30	37.61	37.95	36.89	37.48	12206657
2014-07-01	37.85	38.31	37.75	37.90	10110910
2014-07-02	37.92	38.07	37.56	37.61	5241695
2014-07-03	37.85	38.09	37.75	37.93	2739308
2014-07-07	37.50	37.77	37.43	37.72	4301451
2014-07-08	37.62	37.65	37.13	37.60	6016129
2014-07-09	38.17	38.21	37.44	37.63	4453868
2014-07-10	37.15	37.78	37.12	37.72	5067833
2014-07-11	37.59	37.65	37.40	37.61	4403721
2014-07-14	37.95	38.09	37.53	37.64	5030005
2014-07-15	38.13	38.48	37.90	38.24	8515346
2014-07-16	38.30	38.39	37.98	38.11	6012853
2014-07-17	37.98	38.24	37.86	38.00	5608460
2014-07-18	38.00	38.50	37.78	38.43	5828836
2014-07-21	38.26	38.70	38.19	38.44	5869024
2014-07-22	38.56	39.07	38.55	39.06	7619207
2014-07-23	39.01	39.18	38.89	39.13	7656370
2014-07-24	39.19	39.85	39.15	39.77	6394790
2014-07-25	39.41	39.52	39.31	39.43	7079314
2014-07-28	39.38	39.63	39.30	39.48	5538352
2014-07-29	39.46	39.57	39.19	39.22	12295889
2014-07-30	39.47	40.06	39.43	39.82	5994638
2014-07-31	39.43	39.54	39.01	39.04	8017446
2014-08-01	39.00	39.20	38.68	38.73	7607721
2014-08-04	38.90	39.29	38.75	39.20	6041327
2014-08-05	39.03	39.28	38.87	38.95	5995935
2014-08-06	38.75	39.51	38.69	39.33	4988210
2014-08-07	39.49	39.49	38.33	38.42	9337221
2014-08-08	38.52	38.55	38.24	38.50	8204255
2014-08-11	38.67	38.75	38.29	38.44	10707055
2014-08-12	38.44	38.47	38.25	38.42	7330227
2014-08-13	38.65	38.72	38.30	38.45	5363704
2014-08-14	38.51	38.54	38.27	38.29	6325416
2014-08-15	38.40	38.54	37.90	38.24	6368150
2014-08-18	38.48	38.68	38.48	38.57	4512268
2014-08-19	38.52	38.65	38.38	38.59	2835121
2014-08-20	38.53	38.87	38.44	38.78	2042207
2014-08-21	38.78	39.25	38.74	39.14	3444520
2014-08-22	39.04	39.27	38.91	39.12	2376195
2014-08-25	39.56	39.69	39.26	39.47	3765012
2014-08-26	39.07	39.54	39.07	39.33	3314179
2014-08-27	39.37	39.40	39.07	39.17	3337882
2014-08-28	38.96	39.06	38.82	39.00	2759399
2014-08-29	39.03	39.19	38.91	39.18	3926582
2014-09-02	39.30	39.66	39.21	39.65	3655170
2014-09-03	39.84	39.85	39.43	39.52	3013419
2014-09-04	39.61	39.91	39.41	39.47	4526649
2014-09-05	39.36	39.56	39.22	39.47	5198924
2014-09-08	39.43	39.67	39.30	39.44	5502963
2014-09-09	39.24	39.33	38.75	38.79	5069417
2014-09-10	38.90	39.20	38.89	39.13	4213463
2014-09-11	38.97	39.41	38.94	39.37	10344987
2014-09-12	39.41	39.93	39.35	39.90	7548792
2014-09-15	39.59	39.93	39.56	39.92	5873131
2014-09-16	39.71	40.25	39.67	40.17	5906469
2014-09-17	40.22	40.55	40.05	40.26	5066911
2014-09-18	40.50	40.80	40.24	40.25	9829235
2014-09-19	40.39	40.51	39.68	39.68	9264519
2014-09-22	39.55	39.71	39.30	39.34	3839970
2014-09-23	39.33	39.49	38.96	38.96	5692558
2014-09-24	38.90	39.23	38.78	39.22	4971605
2014-09-25	39.00	39.09	38.63	38.65	5376542
2014-09-26	38.78	39.02	38.55	38.94	3197478
2014-09-29	38.51	38.78	38.38	38.61	3139160
2014-09-30	38.57	38.86	37.46	38.73	5619293
2014-10-01	38.70	38.70	38.15	38.22	3441473
2014-10-02	38.19	38.29	37.78	38.21	3856390
2014-10-03	38.47	38.85	38.39	38.70	4255443
2014-10-06	38.94	39.09	38.59	38.78	2846332
2014-10-07	38.53	38.53	37.87	37.88	4214779
2014-10-08	37.98	38.58	37.83	38.56	5160039
2014-10-09	38.48	38.49	37.28	37.31	7214469
2014-10-10	37.32	37.70	36.89	36.89	5096099
2014-10-13	37.04	37.15	36.33	36.35	3652934
2014-10-14	36.41	36.96	36.34	36.55	8455133
2014-10-15	36.06	36.15	35.06	35.95	7507449
2014-10-16	35.30	36.47	35.08	36.16	7112762
2014-10-17	36.55	36.71	35.83	36.36	6930691
2014-10-20	36.44	36.50	36.13	36.36	4123449
2014-10-21	36.68	36.85	36.59	36.80	6060583
2014-10-22	36.86	36.87	36.38	36.38	6020336
2014-10-23	36.82	36.89	36.41	36.48	5427998
2014-10-24	36.38	37.13	36.36	37.12	5457394
2014-10-27	37.04	37.59	36.77	37.40	7266336
2014-10-28	37.65	37.81	36.59	37.12	9006274
2014-10-29	37.23	37.82	37.05	37.70	8251449
2014-10-30	37.72	38.16	37.59	37.97	6373064
2014-10-31	38.50	38.97	38.40	38.72	6841392
2014-11-03	38.76	38.87	38.32	38.47	4562569
2014-11-04	38.37	38.76	38.31	38.70	4877808
2014-11-05	38.87	38.93	38.44	38.67	3386095
2014-11-06	38.77	38.85	38.58	38.77	4853542
2014-11-07	38.81	39.01	38.48	38.91	2325038
2014-11-10	38.89	39.53	38.87	39.50	4154040
2014-11-11	39.41	39.58	39.30	39.45	3383406
2014-11-12	39.23	39.83	39.16	39.74	3626416
2014-11-13	39.74	39.79	39.41	39.38	832617
2014-11-14	39.61	40.03	39.59	39.67	4762760
2014-11-17	39.48	39.81	39.27	39.73	4143530
2014-11-18	39.73	39.87	39.62	39.69	4472117
2014-11-19	39.54	39.87	39.33	39.79	4779383
2014-11-20	39.50	40.03	39.43	39.96	3809235
2014-11-21	40.37	40.39	39.98	40.09	4516278
2014-11-24	40.16	40.32	39.93	40.04	2681360
2014-11-25	40.35	40.40	39.91	40.10	2927406
2014-11-26	40.05	40.22	39.98	40.21	1714293
2014-11-28	40.20	40.27	39.98	40.03	1661662
2014-12-01	39.95	39.95	39.29	39.58	2785752
2014-12-02	39.76	40.33	39.70	40.28	3772274
2014-12-03	40.21	40.81	40.17	40.40	3918782
2014-12-04	40.26	40.50	40.10	40.38	3025572
2014-12-05	40.58	41.51	40.48	41.11	4766713
2014-12-08	41.27	41.62	40.97	41.24	4487468
2014-12-09	40.79	41.28	40.54	41.24	3946573
2014-12-10	41.16	41.41	40.74	40.78	5304410
2014-12-11	40.84	41.27	40.49	40.54	8822184
2014-12-12	40.13	40.63	39.89	39.92	6605397
2014-12-15	40.20	40.26	39.48	39.72	6992570
2014-12-16	39.48	40.29	39.31	39.62	6817331
2014-12-17	39.85	40.37	39.68	40.35	5829088
2014-12-18	40.84	41.11	40.65	41.11	5469596
2014-12-19	41.16	41.32	40.83	40.85	7421682
2014-12-22	40.93	40.95	40.71	40.95	3761784
2014-12-23	40.96	41.66	40.94	41.53	4753076
2014-12-24	41.59	41.79	41.28	41.29	1238911
2014-12-26	41.30	41.51	41.26	41.29	1518776
2014-12-29	41.21	41.70	41.17	41.28	2298264
2014-12-30	41.20	41.27	41.02	41.03	2102679
2014-12-31	41.30	41.30	40.54	40.57	2222559
2015-01-02	40.75	40.78	40.08	40.46	3891446
2015-01-05	40.22	40.37	39.28	39.42	4243112
2015-01-06	39.45	39.47	37.87	38.28	7639870
2015-01-07	38.69	39.10	38.44	39.07	7113886
2015-01-08	39.45	39.64	39.40	39.61	4795330
2015-01-09	39.48	39.70	38.94	39.03	3295673
2015-01-12	39.03	39.10	38.37	38.47	2584362
2015-01-13	38.70	39.02	38.11	38.40	4872099
2015-01-14	37.73	37.92	36.91	37.43	6391032
2015-01-15	37.57	37.63	37.09	37.25	5079075
2015-01-16	37.14	37.50	36.90	37.46	6479857
2015-01-20	37.68	37.90	37.13	37.24	4906734
2015-01-21	37.39	37.68	37.15	37.55	5584346
2015-01-22	37.79	38.74	37.51	38.72	6640271
2015-01-23	37.92	37.93	36.85	36.90	7032972
2015-01-26	36.64	37.49	36.43	37.42	8192374
2015-01-27	36.84	37.21	36.62	36.74	5487601
2015-01-28	36.90	37.02	35.63	35.66	10502852
2015-01-29	35.76	36.54	35.75	36.44	7654143
2015-01-30	35.94	36.46	35.85	36.00	10535152
2015-02-02	36.12	36.76	36.03	36.67	8255780
2015-02-03	36.93	37.45	36.90	37.40	8944697
2015-02-04	37.16	37.76	37.08	37.17	5828014
2015-02-05	37.26	38.07	37.26	37.73	4753423
2015-02-06	38.33	38.99	38.23	38.47	6802942
2015-02-09	38.16	38.76	38.13	38.48	6367793
2015-02-10	38.80	39.14	38.62	39.08	6726720
2015-02-11	39.04	39.31	38.81	39.13	3853566
2015-02-12	39.23	39.56	39.20	39.41	7692370
2015-02-13	39.40	39.59	39.13	39.20	5454099
2015-02-17	38.99	39.47	38.95	39.46	4684458
2015-02-18	39.39	39.49	38.85	38.99	4898330
2015-02-19	38.88	39.24	38.74	39.12	3484877
2015-02-20	39.00	39.47	38.66	39.44	4245527
2015-02-23	39.21	39.29	38.93	39.17	3584611
2015-02-24	39.09	39.98	39.05	39.78	6635096
2015-02-25	39.78	40.03	39.45	39.86	9407617
2015-02-26	39.79	39.91	39.24	39.44	5559076
2015-02-27	39.26	39.41	39.07	39.14	5030071
2015-03-02	39.20	39.66	39.10	39.65	5177321
2015-03-03	39.59	39.85	39.46	39.65	6037502
2015-03-04	39.54	39.63	39.22	39.44	4402826
2015-03-05	39.40	39.45	39.03	39.19	4391336
2015-03-06	39.02	40.44	39.02	39.28	9012357
2015-03-09	39.78	39.90	39.40	39.79	7136835
2015-03-10	39.39	39.49	38.88	39.19	10109692
2015-03-11	39.21	39.65	39.20	39.42	8878554
2015-03-12	40.38	40.66	39.98	40.44	7295971
2015-03-13	40.30	40.99	40.15	40.94	11656364
2015-03-16	41.10	41.27	40.85	41.05	5253086
2015-03-17	40.78	41.22	40.62	41.14	4604127
2015-03-18	41.06	41.45	40.65	40.83	7121472
2015-03-19	40.70	40.81	40.09	40.30	6760727
2015-03-20	40.42	40.66	40.24	40.57	9665058
2015-03-23	40.57	40.74	40.35	40.42	4384543
2015-03-24	40.29	40.42	39.81	40.10	4429846
2015-03-25	40.08	40.10	39.39	39.52	4893654
2015-03-26	39.20	39.94	39.20	39.81	5289487
2015-03-27	39.65	39.79	39.39	39.75	4789425
2015-03-30	39.95	40.48	39.86	40.29	3704002
2015-03-31	40.00	40.32	39.86	40.24	3650609
2015-04-01	40.22	40.41	39.87	40.21	4686639
2015-04-02	40.22	40.56	40.01	40.55	3555019
2015-04-06	40.14	40.61	39.96	40.49	3883008
2015-04-07	40.51	40.83	40.36	40.57	4396525
2015-04-08	40.68	40.98	40.50	40.69	3315558
2015-04-09	40.69	40.88	40.47	40.84	2905453
2015-04-10	40.80	40.88	40.60	40.86	2086215
2015-04-13	40.69	41.14	40.65	40.95	3662208
2015-04-14	40.95	41.13	40.73	41.06	4653553
2015-04-15	41.10	41.29	40.99	41.13	3498278
2015-04-16	41.10	41.17	40.88	41.06	2979989
2015-04-17	40.86	40.96	40.35	40.50	5111763
2015-04-20	40.67	40.99	40.61	40.78	3497514
2015-04-21	41.02	41.16	40.79	41.04	3839827
2015-04-22	41.74	42.44	41.09	42.43	9543582
2015-04-23	42.51	42.90	42.27	42.58	5304381
2015-04-24	42.40	42.64	41.79	42.07	5176688
2015-04-27	42.11	42.40	41.94	41.97	6406648
2015-04-28	41.93	42.79	41.90	42.76	6100261
2015-04-29	42.38	43.11	42.38	42.86	6322475
2015-04-30	42.63	42.86	42.19	42.34	4647875
2015-05-01	42.61	42.76	42.20	42.74	6102252
2015-05-04	42.77	43.35	42.70	43.28	3983436
2015-05-05	43.09	43.64	42.88	42.90	7238790
2015-05-06	43.04	43.25	42.65	42.94	5212656
2015-05-07	42.90	43.45	42.77	43.31	6132978
2015-05-08	43.58	43.64	43.29	43.41	6755902
2015-05-11	43.50	43.67	43.24	43.25	6139109
2015-05-12	42.99	43.32	42.85	43.18	3880113
2015-05-13	43.09	43.41	43.05	43.27	4396540
2015-05-14	43.47	43.48	43.19	43.37	4573761
2015-05-15	43.39	43.46	42.92	43.09	5656205
2015-05-18	43.12	43.56	43.01	43.47	6825371
2015-05-19	43.61	43.73	43.38	43.54	7493356
2015-05-20	43.51	43.84	43.37	43.62	4134789
2015-05-21	43.39	43.77	43.35	43.64	4208920
2015-05-22	43.60	43.66	43.45	43.47	2995502
2015-05-26	43.47	43.58	43.12	43.46	6258263
2015-05-27	43.63	44.10	43.38	43.88	6021093
2015-05-28	43.81	43.99	43.57	43.95	5545198
2015-05-29	43.86	43.86	43.36	43.36	7481533
2015-06-01	43.49	43.56	42.87	42.92	12563570
2015-06-02	42.87	42.95	42.63	42.90	7886752
2015-06-03	42.90	43.63	42.83	43.41	5037432
2015-06-04	42.82	43.37	42.82	42.96	8572474
2015-06-05	43.75	43.87	42.93	43.36	7996344
2015-06-08	43.31	43.76	43.26	43.34	5810290
2015-06-09	43.34	43.56	43.19	43.40	3552651
2015-06-10	43.65	43.99	43.54	43.74	9921798
2015-06-11	43.73	44.03	43.68	43.88	5825910
2015-06-12	43.82	43.89	43.55	43.68	5853747
2015-06-15	43.26	43.37	43.02	43.29	7393229
2015-06-16	43.15	43.37	43.09	43.20	8233848
2015-06-17	43.37	43.47	43.04	43.15	6824374
2015-06-18	43.30	43.36	42.97	43.27	8737095
2015-06-19	43.17	43.33	43.10	43.12	9539484
2015-06-22	43.53	43.68	43.36	43.47	4721957
2015-06-23	43.66	43.78	43.49	43.66	4676681
2015-06-24	43.48	43.71	43.26	43.29	3788183
2015-06-25	43.41	43.46	42.85	42.85	3055052
2015-06-26	43.01	43.20	42.82	42.98	6485337
2015-06-29	42.50	42.61	41.75	41.79	5083682
2015-06-30	42.33	42.48	41.80	41.97	6406171
2015-07-01	42.54	42.55	42.05	42.18	5146687
2015-07-02	42.16	42.29	41.59	41.79	4580058
2015-07-06	41.32	41.62	41.21	41.55	5207576
2015-07-07	41.53	41.75	40.77	41.54	4661087
2015-07-08	41.21	41.29	40.53	40.54	4696231
2015-07-09	41.03	41.30	40.83	40.99	5244584
2015-07-10	41.49	41.81	41.38	41.71	4771050
2015-07-13	41.85	42.50	41.83	42.38	7204739
2015-07-14	42.19	42.56	42.06	42.53	3454127
2015-07-15	42.60	42.82	42.46	42.67	3187725
2015-07-16	43.08	43.12	42.86	43.07	3206339
2015-07-17	42.92	43.06	42.62	42.82	3223480
2015-07-20	42.98	43.09	42.77	42.98	5732595
2015-07-21	43.58	44.18	43.50	44.15	9810588
2015-07-22	44.31	44.74	44.15	44.73	7123520
2015-07-23	44.80	44.99	44.38	44.47	4653832
2015-07-24	44.13	44.37	43.68	43.72	4928946
2015-07-27	43.41	43.45	42.72	43.26	6115999
2015-07-28	43.51	43.65	43.16	43.59	5434361
2015-07-29	43.61	43.94	43.43	43.78	5555142
2015-07-30	43.61	43.97	43.57	43.93	4726485
2015-07-31	43.95	43.95	43.33	43.40	4636221
2015-08-03	43.41	43.64	43.08	43.40	4590057
2015-08-04	43.54	44.08	43.40	43.89	4671495
2015-08-05	44.40	45.14	44.27	44.40	6670021
2015-08-06	44.44	44.78	44.17	44.28	4410921
2015-08-07	44.23	44.79	44.11	44.75	6215174
2015-08-10	45.00	45.45	44.97	45.26	5269124
2015-08-11	44.97	45.06	44.56	44.67	5775803
2015-08-12	44.28	44.28	43.10	43.90	8539505
2015-08-13	44.01	44.14	43.72	43.87	3330753
2015-08-14	43.77	44.09	43.75	44.07	3613203
2015-08-17	43.91	44.16	43.67	44.06	3539469
2015-08-18	43.01	44.36	43.01	44.35	7422257
2015-08-19	44.06	44.46	44.03	44.18	9364264
2015-08-20	43.70	43.81	42.74	42.80	9842449
2015-08-21	42.42	42.53	41.42	41.45	9400313
2015-08-24	38.58	40.30	36.46	38.64	12295511
2015-08-25	40.04	40.12	37.75	37.78	10897405
2015-08-26	38.87	39.67	37.99	39.47	9426323
2015-08-27	39.93	40.82	39.84	40.80	8066407
2015-08-28	40.56	40.80	40.18	40.67	4827039
2015-08-31	40.35	40.38	39.69	39.80	6718590
2015-09-01	38.81	39.10	38.10	38.34	8365805
2015-09-02	38.99	39.05	38.43	39.02	6513198
2015-09-03	39.21	39.82	39.09	39.28	8189501
2015-09-04	38.80	38.90	38.31	38.49	6382001
2015-09-08	39.30	39.38	38.69	39.32	6037405
2015-09-09	39.98	40.27	38.88	38.98	5769284
2015-09-10	38.77	39.60	38.65	39.33	5702356
2015-09-11	39.04	39.57	38.76	39.56	4587227
2015-09-14	39.50	39.67	39.22	39.56	4325506
2015-09-15	39.68	40.22	39.45	40.06	5256656
2015-09-16	40.00	40.32	39.64	40.23	4170899
2015-09-17	40.83	41.12	39.68	39.81	7720416
2015-09-18	39.21	39.28	38.68	38.86	10558136
2015-09-21	39.20	39.54	39.00	39.43	3907144
2015-09-22	38.74	39.12	38.40	38.85	5799613
2015-09-23	38.80	38.96	38.46	38.82	3731307
2015-09-24	38.36	38.66	38.14	38.52	4719174
2015-09-25	39.18	39.74	38.70	39.60	7025293
2015-09-28	39.17	39.35	38.14	38.20	6946898
2015-09-29	38.24	38.51	37.87	38.44	4891044
2015-09-30	39.04	39.19	38.68	39.15	6191535
2015-10-01	39.10	39.41	38.75	39.36	5590984
2015-10-02	38.19	39.18	37.48	39.17	7653887
2015-10-05	39.54	40.25	39.40	40.15	5419780
2015-10-06	39.95	40.26	39.66	39.96	4264365
2015-10-07	40.34	40.60	40.09	40.55	5122878
2015-10-08	40.35	40.88	40.21	40.87	4107764
2015-10-09	40.81	40.91	40.18	40.45	4191034
2015-10-12	40.36	40.60	40.23	40.46	2954067
2015-10-13	40.15	40.40	39.79	39.84	4179189
2015-10-14	39.67	39.67	39.18	39.26	5390600
2015-10-15	39.69	40.51	39.54	40.48	3902584
2015-10-16	40.73	40.86	40.17	40.49	5705293
2015-10-19	39.99	40.54	39.99	40.17	5222789
2015-10-20	41.00	41.63	40.80	41.25	8589650
2015-10-21	41.37	41.73	40.81	40.84	8385701
2015-10-22	41.08	41.96	40.99	41.65	8893742
2015-10-23	42.13	42.41	41.77	42.25	5813727
2015-10-26	42.17	42.40	41.86	41.89	5035170
2015-10-27	41.56	41.74	41.30	41.71	5692782
2015-10-28	41.83	43.17	41.75	43.07	7998136
2015-10-29	42.89	43.16	42.36	42.45	5229517
2015-10-30	42.46	42.67	41.62	41.65	8758881
2015-11-02	41.87	42.36	41.65	42.25	5748644
2015-11-03	42.09	42.87	41.96	42.65	6070043
2015-11-04	42.66	42.91	42.49	42.59	4036118
2015-11-05	42.73	43.43	42.41	43.29	6229946
2015-11-06	44.15	44.73	43.84	44.19	6391304
2015-11-09	44.32	44.34	43.51	43.67	5187325
2015-11-10	43.62	43.99	43.33	43.63	4792843
2015-11-11	43.89	44.09	43.64	43.84	5621348
2015-11-12	43.51	43.67	43.17	43.18	4334036
2015-11-13	42.98	43.29	42.55	42.67	4041281
2015-11-16	42.57	42.94	42.34	42.93	5529637
2015-11-17	43.13	43.44	42.81	42.91	3969997
2015-11-18	42.97	44.09	42.91	44.00	7093818
2015-11-19	43.97	44.02	43.66	43.83	4400483
2015-11-20	44.03	44.03	43.66	43.74	4505236
2015-11-23	43.81	43.98	43.60	43.67	5258427
2015-11-24	43.25	43.86	43.13	43.68	5456707
2015-11-25	43.83	43.97	43.61	43.93	4428458
2015-11-27	43.87	44.00	43.75	43.88	1530999
2015-11-30	43.92	44.49	43.76	43.84	6478491
2015-12-01	44.05	44.27	43.65	43.91	5710325
2015-12-02	44.08	44.16	43.42	43.49	5010639
2015-12-03	43.67	43.81	42.83	42.98	5661584
2015-12-04	43.21	44.22	43.11	44.06	8236219
2015-12-07	43.95	44.10	43.35	43.59	4146208
2015-12-08	43.18	43.46	43.00	43.15	8365273
2015-12-09	42.88	43.30	42.17	42.40	10943767
2015-12-10	42.42	42.74	42.04	42.27	8693998
2015-12-11	41.66	41.82	40.51	40.77	11148546
2015-12-14	40.93	41.27	40.02	40.39	13548943
2015-12-15	40.99	42.21	40.99	42.04	8139842
2015-12-16	42.46	42.95	42.03	42.70	10555622
2015-12-17	42.67	42.78	41.26	41.26	7513470
2015-12-18	40.87	41.03	40.20	40.22	9848853
2015-12-21	40.55	40.75	40.15	40.59	3485382
2015-12-22	40.92	41.03	40.41	40.99	10428698
2015-12-23	41.24	41.38	41.05	41.35	5577008
2015-12-24	41.34	41.43	41.10	41.23	2485562
2015-12-28	41.00	41.23	40.83	41.14	2813717
2015-12-29	41.46	42.02	41.33	41.72	3537597
2015-12-30	41.59	41.79	41.27	41.28	2307986
2015-12-31	40.97	41.81	40.90	41.22	6392890
2016-01-04	40.29	40.29	39.48	39.97	7528184
2016-01-05	39.94	40.24	39.59	39.82	6996683
2016-01-06	39.15	39.23	38.69	38.82	7073915
2016-01-07	38.14	38.62	37.73	37.84	8238392
2016-01-08	38.20	38.30	37.07	37.15	6984945
2016-01-11	37.65	37.73	36.96	37.42	5718788
2016-01-12	38.00	38.10	37.16	37.72	6445223
2016-01-13	38.01	38.10	36.27	36.46	8969309
2016-01-14	36.74	37.41	36.10	37.07	7369969
2016-01-15	35.61	36.20	35.34	35.78	7459415
2016-01-19	36.38	36.49	35.72	35.93	8179018
2016-01-20	34.89	35.90	34.75	35.47	12983392
2016-01-21	35.71	36.00	34.24	34.31	12502374
2016-01-22	34.82	35.40	34.64	35.15	9117392
2016-01-25	35.02	35.20	34.56	34.67	8933717
2016-01-26	34.75	35.73	34.75	35.56	7427686
2016-01-27	35.41	36.38	35.16	35.43	7119140
2016-01-28	35.75	35.98	34.99	35.37	7180957
2016-01-29	35.58	36.23	35.43	36.22	7699957
2016-02-01	35.86	36.05	35.23	35.50	6557164
2016-02-02	34.96	35.12	34.06	34.29	8421155
2016-02-03	34.55	34.59	33.16	34.34	8497195
2016-02-04	34.27	35.21	34.15	34.95	6187893
2016-02-05	35.00	35.37	34.33	34.46	5552314
2016-02-08	33.69	33.82	32.81	33.30	9439829
2016-02-09	32.60	33.91	32.42	33.60	6777269
2016-02-10	34.06	34.27	33.54	33.56	7721386
2016-02-11	32.31	33.04	32.20	32.74	9782556
2016-02-12	33.42	33.94	33.00	33.83	9233982
2016-02-16	34.46	34.83	34.18	34.55	8241776
2016-02-17	35.04	35.35	34.86	34.91	8377632
2016-02-18	34.96	35.11	34.43	34.54	6913772
2016-02-19	34.41	35.01	34.33	34.93	7296932
2016-02-22	35.35	35.69	35.26	35.43	5184649
2016-02-23	35.29	35.31	34.70	35.06	5033193
2016-02-24	34.29	34.89	33.82	34.77	5894698
2016-02-25	34.78	35.35	34.52	35.33	4677633
2016-02-26	35.59	36.40	35.58	36.12	6652659
2016-02-29	35.94	36.10	35.38	35.39	7019362
2016-03-01	35.61	36.83	35.59	36.80	6993906
2016-03-02	36.69	37.44	36.69	37.42	6846270
2016-03-03	37.37	37.72	37.20	37.69	5228222
2016-03-04	37.85	38.43	37.81	38.09	7569991
2016-03-07	37.67	38.24	37.46	38.17	4698514
2016-03-08	37.68	37.90	37.21	37.49	6171924
2016-03-09	37.79	37.85	37.00	37.14	5889708
2016-03-10	37.44	37.56	36.27	36.87	7147743
2016-03-11	37.33	37.81	37.22	37.75	6131118
2016-03-14	37.41	37.78	37.22	37.63	4842117
2016-03-15	37.24	37.50	36.99	37.49	4695096
2016-03-16	37.37	37.86	36.89	37.17	6295813
2016-03-17	37.06	37.46	36.70	37.38	8577229
2016-03-18	37.59	38.31	37.52	38.15	10530156
2016-03-21	38.20	38.56	37.86	38.13	5365525
2016-03-22	37.75	38.09	37.56	37.86	4491536
2016-03-23	37.89	37.94	37.42	37.52	5096261
2016-03-24	37.09	37.32	36.80	37.28	3667468
2016-03-28	37.32	37.52	37.05	37.34	3695000
2016-03-29	36.94	37.06	36.59	36.97	4907780
2016-03-30	37.30	37.66	37.06	37.14	5087671
2016-03-31	37.00	37.34	36.72	36.83	4755503
2016-04-01	36.66	37.01	36.38	36.93	6374693
2016-04-04	36.92	37.19	36.81	37.04	4674730
2016-04-05	36.59	36.89	36.39	36.52	6456775
2016-04-06	36.47	37.10	36.43	36.97	10732811
2016-04-07	36.60	36.74	35.54	35.67	4918031
2016-04-08	36.05	36.13	35.44	35.49	5383423
2016-04-11	35.76	36.14	35.64	35.86	4004745
2016-04-12	36.01	36.33	35.91	36.13	5531155
2016-04-13	36.44	37.78	36.43	37.78	6000639
2016-04-14	37.71	38.42	37.51	38.06	4652193
2016-04-15	38.02	38.27	37.70	37.85	5289672
2016-04-18	37.69	38.32	37.55	38.31	4257718
2016-04-19	38.38	39.00	38.38	38.84	5092300
2016-04-20	38.82	39.72	38.82	39.72	7314367
2016-04-21	40.17	40.95	39.92	40.70	8406655
2016-04-22	40.58	41.40	40.53	41.06	6815436
2016-04-25	40.86	41.15	40.60	40.67	6368106
2016-04-26	40.90	41.28	40.85	41.23	6006180
2016-04-27	41.06	41.60	40.99	41.28	5129043
2016-04-28	40.86	41.16	40.57	40.64	5453123
2016-04-29	40.19	40.51	39.75	40.24	5947550
2016-05-02	40.28	40.85	40.02	40.77	6055731
2016-05-03	40.09	40.12	39.41	39.81	4974319
2016-05-04	39.39	39.77	39.07	39.28	4297382
2016-05-05	39.28	39.55	39.05	39.40	3790036
2016-05-06	39.15	39.59	38.98	39.53	3553654
2016-05-09	39.48	39.74	39.23	39.37	4713957
2016-05-10	39.69	40.27	39.58	40.24	4152290
2016-05-11	40.07	40.39	39.87	39.87	5317950
2016-05-12	40.12	40.40	39.45	39.74	6713721
2016-05-13	39.75	40.15	39.30	39.44	5411262
2016-05-16	39.32	39.95	39.30	39.74	3904528
2016-05-17	39.54	40.16	39.45	39.84	8157591
2016-05-18	39.90	41.16	39.86	41.14	8032233
2016-05-19	40.85	41.26	40.49	40.83	5677441
2016-05-20	41.01	41.43	40.96	41.07	4310024
2016-05-23	40.93	41.18	40.65	40.97	3587432
2016-05-24	41.22	41.96	41.14	41.68	4753002
2016-05-25	41.98	42.55	41.92	42.21	5547233
2016-05-26	42.09	42.30	41.76	42.03	3576717
2016-05-27	42.16	42.36	41.88	42.27	4028387
2016-05-31	42.52	42.56	41.92	42.06	5628481
2016-06-01	41.68	42.31	41.35	42.25	4034875
2016-06-02	42.18	42.20	41.94	42.16	4827914
2016-06-03	41.27	41.64	40.96	41.52	7314696
2016-06-06	41.67	42.61	41.67	42.39	5050386
2016-06-07	42.36	42.52	42.03	42.04	4630866
2016-06-08	42.03	42.33	41.95	42.06	3536062
2016-06-09	41.82	41.85	41.37	41.65	5623419
2016-06-10	41.07	41.32	41.01	41.24	5330001
2016-06-13	41.09	41.53	40.96	40.96	5267203
2016-06-14	40.80	41.17	40.01	40.15	6521907
2016-06-15	40.42	40.69	40.21	40.26	4210636
2016-06-16	39.76	40.19	39.40	40.16	3971910
2016-06-17	40.24	40.44	39.88	40.06	5470511
2016-06-20	40.88	41.11	40.36	40.42	4964535
2016-06-21	40.69	40.69	40.32	40.44	3700888
2016-06-22	40.49	40.83	40.42	40.60	4704254
2016-06-23	41.10	41.54	41.10	41.54	4490989
2016-06-24	39.38	39.60	37.96	37.99	12061947
2016-06-27	37.22	37.26	35.72	35.88	10933674
2016-06-28	36.52	36.79	36.05	36.79	6531830
2016-06-29	37.23	38.02	36.97	38.00	8431375
2016-06-30	38.45	38.87	37.97	38.85	7417409
2016-07-01	38.60	38.73	38.00	38.04	5724890
2016-07-05	37.65	37.65	36.87	37.13	10249078
2016-07-06	36.78	37.40	36.50	37.31	8480249
2016-07-07	37.29	38.15	37.29	37.76	5705153
2016-07-08	38.11	38.54	38.11	38.49	4742836
2016-07-11	38.82	39.11	38.53	38.59	3929962
2016-07-12	39.05	39.46	39.03	39.37	5769157
2016-07-13	39.31	39.63	39.03	39.41	4342882
2016-07-14	40.67	40.67	39.59	39.69	3866496
2016-07-15	40.09	40.09	39.48	39.79	3946248
2016-07-18	39.86	40.02	39.67	39.93	3433745
2016-07-19	39.72	39.78	39.50	39.71	2963259
2016-07-20	40.00	40.03	39.52	40.01	4815397
2016-07-21	39.45	39.80	38.57	38.60	8439647
2016-07-22	38.64	39.25	38.62	39.19	4919652
2016-07-25	39.21	39.44	38.87	39.05	4447538
2016-07-26	39.18	39.68	39.10	39.60	6351039
2016-07-27	39.59	40.29	39.47	39.93	7067672
2016-07-28	39.79	39.95	39.56	39.64	4144813
2016-07-29	39.47	39.76	39.35	39.40	4375328
2016-08-01	39.55	39.71	39.11	39.20	3742252
2016-08-02	39.21	39.24	38.53	38.80	4321801
2016-08-03	38.87	39.37	38.79	39.22	3759389
2016-08-04	39.14	39.28	38.83	38.94	5517109
2016-08-05	39.54	40.53	39.42	40.50	5482538
2016-08-08	40.50	40.84	40.47	40.59	3028074
2016-08-09	40.57	40.70	40.27	40.28	2966714
2016-08-10	40.29	40.37	39.80	39.84	2695974
2016-08-11	39.87	40.20	39.74	40.04	2609564
2016-08-12	39.58	39.75	39.42	39.73	3054335
2016-08-15	39.98	40.27	39.89	40.16	2239825
2016-08-16	39.89	40.32	39.88	39.99	3634417
2016-08-17	40.03	40.28	39.99	40.21	3936900
2016-08-18	40.06	40.38	39.98	40.24	2801330
2016-08-19	40.06	40.35	39.87	40.25	3117002
2016-08-22	40.16	40.33	39.97	40.18	2214204
2016-08-23	40.40	40.52	40.24	40.25	2133671
2016-08-24	40.35	40.45	40.16	40.29	2616506
2016-08-25	40.22	40.53	40.20	40.53	3026179
2016-08-26	40.66	41.00	40.53	40.85	4970159
2016-08-29	40.92	41.41	40.84	41.26	3178657
2016-08-30	41.15	41.72	41.15	41.71	3259779
2016-08-31	41.78	41.99	41.20	41.67	4433622
2016-09-01	41.80	42.02	41.09	41.47	3357138
2016-09-02	41.58	41.76	41.29	41.65	2493203
2016-09-06	41.56	41.76	41.18	41.48	4117361
2016-09-07	41.29	41.57	41.15	41.29	4372436
2016-09-08	41.32	41.75	41.26	41.44	4161836
2016-09-09	41.34	41.74	40.93	40.93	5830566
2016-09-12	40.69	41.59	40.51	41.46	5022051
2016-09-13	40.90	41.15	40.46	40.74	5339632
2016-09-14	40.65	40.91	40.43	40.54	4259866
2016-09-15	40.50	41.01	40.43	40.85	4501949
2016-09-16	40.49	40.56	40.00	40.06	6281630
2016-09-19	40.25	40.63	39.95	40.09	5218435
2016-09-20	40.46	40.78	40.13	40.18	5032143
2016-09-21	40.42	40.66	40.17	40.52	4393043
2016-09-22	40.87	40.90	40.25	40.35	4540741
2016-09-23	40.19	40.55	40.01	40.20	5712275
2016-09-26	39.83	39.96	39.43	39.55	4418003
2016-09-27	39.45	39.64	39.10	39.50	8473961
2016-09-28	39.57	39.65	39.31	39.50	8115856
2016-09-29	39.50	39.90	38.78	39.06	12859875
2016-09-30	39.48	40.08	39.30	39.88	8674712
2016-10-03	39.78	39.90	39.52	39.69	3666526
2016-10-04	39.83	40.40	39.63	40.20	6533324
2016-10-05	40.50	40.90	40.38	40.83	5721856
2016-10-06	40.90	40.94	40.46	40.73	4367487
2016-10-07	40.80	40.97	40.35	40.57	4048402
2016-10-10	40.89	40.95	40.63	40.68	2933708
2016-10-11	40.60	40.65	39.78	39.95	4092933
2016-10-12	40.04	40.34	39.77	40.12	4022184
2016-10-13	39.74	39.74	38.68	39.09	5866343
2016-10-14	39.57	39.82	39.37	39.47	4718792
2016-10-17	39.57	39.65	39.19	39.30	3419195
2016-10-18	39.78	40.10	39.61	40.03	4206077
2016-10-19	40.33	40.48	39.93	40.43	4790006
2016-10-20	41.56	42.34	41.48	42.25	14251083
2016-10-21	42.02	43.16	41.93	43.05	12004288
2016-10-24	43.43	43.59	43.12	43.41	9148149
2016-10-25	43.28	43.50	43.17	43.40	7745952
2016-10-26	43.16	43.73	43.13	43.61	6747462
2016-10-27	43.73	43.88	43.30	43.51	8129190
2016-10-28	43.53	43.78	43.17	43.50	5587996
2016-10-31	43.51	43.80	43.26	43.27	5475031
2016-11-01	43.45	43.60	42.93	43.40	4664821
2016-11-02	43.16	43.25	42.73	42.87	5350777
2016-11-03	43.17	43.41	42.92	43.04	4872855
2016-11-04	43.04	43.27	42.76	42.99	6580604
2016-11-07	43.71	44.04	43.65	44.03	7611481
2016-11-08	43.88	44.25	43.71	43.88	6070761
2016-11-09	43.97	45.75	43.95	45.54	14031687
2016-11-10	45.99	47.61	45.57	46.21	15596862
2016-11-11	46.04	46.79	45.92	46.73	6637129
2016-11-14	46.98	47.87	46.96	47.53	10084340
2016-11-15	47.05	47.96	46.74	47.93	7965539
2016-11-16	47.44	47.51	46.92	47.05	6371687
2016-11-17	47.00	47.85	46.93	47.60	6400710
2016-11-18	47.53	47.67	47.16	47.44	5808898
2016-11-21	47.38	47.59	47.25	47.42	5023916
2016-11-22	47.33	47.55	46.90	47.25	5700084
2016-11-23	47.37	47.71	47.17	47.47	3950132
2016-11-25	47.46	47.47	47.29	47.47	2329322
2016-11-28	47.01	47.39	46.91	47.03	4615497
2016-11-29	47.10	47.31	46.84	47.05	5635908
2016-11-30	47.46	47.73	47.37	47.42	8375257
2016-12-01	47.67	48.67	47.57	48.60	7570739
2016-12-02	48.45	48.57	47.58	47.65	4578940
2016-12-05	48.21	48.51	47.75	47.86	6645250
2016-12-06	48.14	48.23	47.58	47.99	5772259
2016-12-07	48.18	48.55	47.89	48.55	9183534
2016-12-08	48.64	49.54	48.37	49.17	6025546
2016-12-09	48.97	49.02	48.34	48.62	6458336
2016-12-12	48.59	48.97	48.19	48.22	7145839
2016-12-13	48.55	48.79	47.93	48.28	5324519
2016-12-14	47.89	48.82	47.68	48.07	6188267
2016-12-15	48.27	48.84	47.90	48.35	6033695
2016-12-16	48.62	48.62	47.47	47.56	7418807
2016-12-19	47.45	47.52	47.02	47.28	6479369
2016-12-20	47.71	47.88	47.49	47.68	5772373
2016-12-21	47.73	47.75	47.31	47.55	3638206
2016-12-22	47.55	47.80	47.49	47.61	4564654
2016-12-23	47.61	47.69	47.24	47.58	3788589
2016-12-27	47.79	47.86	47.50	47.73	2266606
2016-12-28	48.40	48.52	47.64	47.65	6145271
2016-12-29	47.76	47.95	46.97	47.34	7461809
2016-12-30	47.43	47.62	47.23	47.38	3604717
2017-01-03	48.03	48.64	47.70	47.96	6196395
2017-01-04	48.25	48.74	48.08	48.71	7735286
2017-01-05	48.50	48.96	47.58	48.09	5295466
2017-01-06	47.94	48.44	47.64	48.17	4533841
2017-01-09	47.85	48.04	47.49	47.64	5185406
2017-01-10	47.75	48.15	47.61	47.72	4556360
2017-01-11	47.64	48.05	47.29	48.03	4029902
2017-01-12	47.81	47.96	47.02	47.46	4387536
2017-01-13	47.73	48.16	47.54	47.74	4780554
2017-01-17	47.38	47.46	46.38	46.43	5231554
2017-01-18	46.47	46.51	45.46	46.23	8421952
2017-01-19	46.35	46.56	44.69	44.84	12816630
2017-01-20	44.69	45.09	44.22	44.56	13056536
2017-01-23	44.41	44.76	43.85	43.87	8209191
2017-01-24	44.07	44.83	43.89	44.63	6029919
2017-01-25	45.05	45.22	44.40	44.91	7333789
2017-01-26	45.05	45.18	44.74	44.78	6699954
2017-01-27	44.83	44.96	44.48	44.78	5863733
2017-01-30	44.51	44.69	44.23	44.67	6221527
2017-01-31	44.53	44.86	44.40	44.73	6420601
2017-02-01	45.07	45.39	44.90	45.02	9078493
2017-02-02	44.65	45.09	44.50	44.80	5359963
2017-02-03	45.43	45.92	45.19	45.67	6939150
2017-02-06	45.34	45.95	45.30	45.66	3915011
2017-02-07	45.87	45.93	45.34	45.45	3584753
2017-02-08	45.20	45.33	44.91	45.14	4602018
2017-02-09	45.31	45.64	45.19	45.50	4378455
2017-02-10	45.55	45.72	45.42	45.56	3975182
2017-02-13	45.90	46.27	45.88	46.12	4297189
2017-02-14	46.13	46.86	46.10	46.82	4710850
2017-02-15	47.02	47.53	46.80	47.43	4833059
2017-02-16	47.36	47.47	46.91	47.07	3501676
2017-02-17	46.71	47.15	46.46	47.14	3669893
2017-02-21	47.25	47.64	47.23	47.50	4484110
2017-02-22	47.27	47.55	47.08	47.29	3935684
2017-02-23	47.31	47.39	47.02	47.34	3637919
2017-02-24	46.91	47.10	46.71	47.09	3896977
2017-02-27	47.03	47.36	47.02	47.11	3799654
2017-02-28	46.97	47.19	46.68	47.14	6080837
2017-03-01	47.98	48.79	47.88	48.50	8605706
2017-03-02	48.51	48.51	47.67	47.99	6263303
2017-03-03	47.83	48.22	47.75	47.95	6140887
2017-03-06	47.74	47.93	47.53	47.90	4192258
2017-03-07	47.90	47.99	47.59	47.67	3791247
2017-03-08	48.24	48.45	47.96	48.19	5157624
2017-03-09	48.26	48.47	47.80	47.93	4497934
2017-03-10	48.28	48.36	47.76	48.17	3632079
2017-03-13	48.27	48.53	48.13	48.35	3991715
2017-03-14	48.20	48.38	47.81	48.26	3704375
2017-03-15	48.50	48.75	48.21	48.33	4420247
2017-03-16	48.45	48.74	48.34	48.47	3668994
2017-03-17	48.64	48.65	47.82	47.91	7792730
2017-03-20	47.68	47.76	47.20	47.21	4274711
2017-03-21	47.48	47.49	46.11	46.42	8262901
2017-03-22	46.19	46.32	45.72	46.16	6039835
2017-03-23	46.12	46.69	45.93	46.28	4963197
2017-03-24	46.41	46.60	45.93	46.25	3545156
2017-03-27	45.29	46.30	45.12	46.25	4730774
2017-03-28	46.09	47.33	46.06	47.00	3133419
2017-03-29	47.00	47.04	46.68	46.72	2901550
2017-03-30	46.80	47.65	46.63	47.53	3100927
2017-03-31	47.32	47.61	47.20	47.23	2854172
2017-04-03	47.23	47.39	46.30	47.13	5268322
2017-04-04	46.98	47.32	46.79	46.97	3686451
2017-04-05	47.31	47.95	46.96	47.00	4125049
2017-04-06	46.96	47.49	46.67	47.31	3242340
2017-04-07	46.94	47.47	46.85	47.15	3084043
2017-04-10	47.15	47.40	46.84	47.06	3206457
2017-04-11	46.81	47.26	46.60	47.26	3924370
2017-04-12	47.04	47.17	46.66	46.89	3753251
2017-04-13	46.83	47.16	46.37	46.42	3825403
2017-04-17	46.66	47.12	46.29	47.05	3237517
2017-04-18	46.82	47.08	46.50	46.89	4593636
2017-04-19	47.27	47.37	46.62	46.86	4655656
2017-04-20	47.27	47.50	45.89	46.65	8722685
2017-04-21	46.73	47.26	46.63	46.75	7470928
2017-04-24	47.75	48.02	47.51	47.55	4984972
2017-04-25	47.86	48.07	47.17	47.23	6326104
2017-04-26	47.25	47.65	47.07	47.15	6457215
2017-04-27	47.25	47.45	46.88	47.03	4330096
2017-04-28	47.06	47.49	46.95	47.06	4149666
2017-05-01	47.25	47.59	46.99	47.18	4416222
2017-05-02	47.24	47.32	46.80	47.12	4808860
2017-05-03	46.88	47.46	46.79	47.40	3307207
2017-05-04	47.80	47.84	47.34	47.61	4659912
2017-05-05	47.68	47.77	47.41	47.65	2740091
2017-05-08	47.74	47.93	47.54	47.68	3254938
2017-05-09	47.70	47.83	46.90	47.12	4894068
2017-05-10	47.04	47.18	46.90	47.16	5013657
2017-05-11	46.90	47.16	46.58	46.93	5357131
2017-05-12	46.64	46.78	46.34	46.76	6998891
2017-05-15	46.84	47.21	46.84	47.11	4431031
2017-05-16	47.17	47.30	46.94	47.18	3881667
2017-05-17	46.42	46.79	46.06	46.29	8637633
2017-05-18	46.24	46.66	46.17	46.20	6574730
2017-05-19	46.41	46.78	46.28	46.54	5896743
2017-05-22	46.76	46.87	46.49	46.80	3791598
2017-05-23	46.79	47.22	46.61	47.03	3339943
2017-05-24	47.18	47.20	46.72	46.96	3315780
2017-05-25	47.14	47.52	47.04	47.38	4328141
2017-05-26	47.16	47.59	47.10	47.41	3552530
2017-05-30	47.22	47.28	46.84	47.10	5535812
2017-05-31	47.10	47.28	46.60	47.12	7474930
2017-06-01	47.21	47.46	46.91	47.42	5793865
2017-06-02	47.11	47.70	47.07	47.51	5914126
2017-06-05	47.60	47.96	47.50	47.54	4560356
2017-06-06	47.13	47.36	46.77	47.23	7250778
2017-06-07	47.32	48.00	47.21	47.90	5634277
2017-06-08	47.91	48.69	47.88	48.39	5542273
2017-06-09	48.67	49.46	48.50	49.40	5112917
2017-06-12	49.26	49.66	48.97	49.10	3779427
2017-06-13	49.35	49.75	49.26	49.57	4104430
2017-06-14	49.13	49.85	49.00	49.77	3556494
2017-06-15	49.50	49.92	49.45	49.78	3288776
2017-06-16	49.82	49.94	49.63	49.89	5546209
2017-06-19	50.00	50.39	49.92	50.28	3335864
2017-06-20	50.14	50.32	49.86	49.86	3855386
2017-06-21	50.00	50.00	49.54	49.59	3285692
2017-06-22	49.50	49.74	49.29	49.55	2636468
2017-06-23	49.71	49.71	49.01	49.17	5800657
2017-06-26	49.35	49.64	49.18	49.55	3301575
2017-06-27	49.83	50.01	49.63	49.68	3653977
2017-06-28	49.99	50.77	49.96	50.60	4606691
2017-06-29	51.54	51.59	50.55	51.01	5053290
2017-06-30	51.43	51.43	50.84	51.02	3461715
2017-07-03	51.31	52.07	51.26	51.83	2583968
2017-07-05	52.03	52.34	51.62	52.27	3957736
2017-07-06	52.20	52.23	51.20	51.23	5161174
2017-07-07	51.42	51.85	51.23	51.75	3130383
2017-07-10	51.67	52.08	51.61	51.88	2310538
2017-07-11	51.88	51.95	51.45	51.47	3141981
2017-07-12	51.21	51.46	51.14	51.45	3053699
2017-07-13	51.55	52.08	51.43	52.06	2784774
2017-07-14	51.69	52.50	51.60	52.36	3938380
2017-07-17	52.88	53.54	52.39	53.35	6866558
2017-07-18	52.91	53.54	52.82	53.53	6322990
2017-07-19	53.30	53.62	52.62	53.06	9438452
2017-07-20	53.56	54.59	53.26	53.91	7372939
2017-07-21	53.75	54.03	53.22	53.36	5665977
2017-07-24	53.35	53.59	53.29	53.47	3947216
2017-07-25	54.19	54.41	53.67	53.73	3639077
2017-07-26	53.73	54.07	53.24	53.39	3498320
2017-07-27	53.38	53.47	52.39	52.62	3618072
2017-07-28	52.72	52.96	52.35	52.66	2255222
2017-07-31	52.90	53.18	52.86	53.03	3620892
2017-08-01	53.35	53.83	53.16	53.71	5325163
2017-08-02	53.62	53.93	53.56	53.91	4388080
2017-08-03	53.82	53.95	53.67	53.82	2849092
2017-08-04	53.94	54.29	53.87	54.02	3150929
2017-08-07	54.02	54.03	53.60	53.71	3025905
2017-08-08	53.61	54.09	53.57	53.79	3007865
2017-08-09	53.58	54.10	53.48	54.04	4394208
2017-08-10	53.53	53.70	51.91	51.95	8383067
2017-08-11	52.05	52.68	52.04	52.19	5932583
2017-08-14	52.70	53.14	52.66	52.83	5113992
2017-08-15	53.30	53.54	52.96	53.15	3827640
2017-08-16	53.38	53.43	52.68	52.88	4273378
2017-08-17	52.69	52.79	51.77	51.80	5241576
2017-08-18	51.56	52.48	51.41	52.10	5424014
2017-08-21	52.04	52.37	51.90	52.19	3968483
2017-08-22	52.28	52.79	52.28	52.66	4142293
2017-08-23	52.26	53.10	52.25	52.77	3624967
2017-08-24	52.85	52.97	52.53	52.79	3379203
2017-08-25	52.89	53.23	52.60	52.65	2731558
2017-08-28	52.78	52.80	52.08	52.27	2107920
2017-08-29	51.77	52.22	51.54	52.09	3194579
2017-08-30	52.10	52.52	52.04	52.36	2430825
2017-08-31	52.51	52.61	52.03	52.28	3049376
2017-09-01	52.45	52.69	52.23	52.33	2844794
2017-09-05	51.98	52.01	50.96	51.20	5124757
2017-09-06	51.49	51.49	50.96	51.27	3041390
2017-09-07	51.26	51.36	50.15	50.28	5138391
2017-09-08	50.33	50.93	50.15	50.43	4952892
2017-09-11	50.92	51.56	50.91	51.53	4442623
2017-09-12	51.70	52.04	51.60	51.99	3693460
2017-09-13	51.79	51.99	50.95	51.59	4385639
2017-09-14	51.55	51.62	51.01	51.13	3019682
2017-09-15	51.10	51.67	50.99	51.56	5083264
2017-09-18	51.68	51.93	51.54	51.70	2846411
2017-09-19	51.72	52.13	51.61	52.04	3207080
2017-09-20	52.16	52.53	51.57	52.40	3612928
2017-09-21	52.44	52.66	52.04	52.42	3116461
2017-09-22	52.20	52.46	51.90	52.37	3235795
2017-09-25	52.24	52.47	51.74	52.20	2848848
2017-09-26	52.37	52.40	52.05	52.12	2098545
2017-09-27	52.96	52.96	52.47	52.76	3390927
2017-09-28	52.75	53.02	52.53	53.01	2714257
2017-09-29	53.02	53.32	52.80	53.02	2746317
2017-10-02	52.91	53.67	52.86	53.65	2280923
2017-10-03	53.96	53.96	53.45	53.80	1857401
2017-10-04	53.65	54.07	53.59	53.80	1905062
2017-10-05	53.80	54.57	53.73	54.43	2561859
2017-10-06	54.62	54.81	54.04	54.47	2412384
2017-10-09	54.55	54.64	54.15	54.33	27718687
2017-10-10	54.37	54.73	54.28	54.66	3179481
2017-10-11	54.62	54.94	54.35	54.88	2657702
2017-10-12	54.95	55.29	54.66	54.74	3103965
2017-10-13	54.57	55.09	54.33	54.67	3156289
2017-10-16	54.78	54.97	54.47	54.71	2384406
2017-10-17	54.76	54.76	53.76	53.96	3584488
2017-10-18	54.23	54.64	54.10	54.46	3513628
2017-10-19	54.01	54.14	52.24	52.85	8297780
2017-10-20	53.49	53.84	52.93	53.12	6977814
2017-10-23	53.09	53.12	52.29	52.51	5386921
2017-10-24	52.73	53.05	52.71	52.88	4447837
2017-10-25	53.01	53.11	51.37	51.75	8130451
2017-10-26	52.04	52.58	51.83	52.22	4978332
2017-10-27	52.07	52.30	51.65	52.14	5090769
2017-10-30	51.75	52.06	51.60	51.65	3760043
2017-10-31	51.54	51.90	51.39	51.45	3745580
2017-11-01	51.67	52.08	51.56	51.65	3561503
2017-11-02	51.43	51.86	51.15	51.40	5934311
2017-11-03	51.30	51.50	51.05	51.33	5563892
2017-11-06	51.26	51.48	51.20	51.35	3847764
2017-11-07	51.50	51.72	50.97	51.07	3933624
2017-11-08	51.07	51.42	50.89	51.22	3267691
2017-11-09	50.85	51.24	50.59	50.82	4432088
2017-11-10	50.89	51.01	50.53	50.93	3552471
2017-11-13	50.60	51.07	50.57	51.02	3058082
2017-11-14	50.67	51.98	50.64	51.85	6879575
2017-11-15	51.38	52.17	51.20	51.94	4890886
2017-11-16	52.11	52.71	52.10	52.23	5229702
2017-11-17	52.00	52.80	51.92	52.47	4337071
2017-11-20	52.63	52.77	52.37	52.52	4558112
2017-11-21	52.64	52.64	52.03	52.42	4905427
2017-11-22	52.41	52.59	52.31	52.43	4545555
2017-11-24	52.51	52.55	52.19	52.23	1326919
2017-11-27	52.37	52.57	52.04	52.18	4774139
2017-11-28	52.31	53.27	52.15	53.13	4493252
2017-11-29	53.58	54.66	53.44	54.41	6994423
2017-11-30	54.72	55.28	54.43	54.74	7684458
2017-12-01	54.92	55.16	53.68	54.45	5679716
2017-12-04	55.21	55.40	54.83	54.97	5985857
2017-12-05	55.20	55.20	54.34	54.43	4161852
2017-12-06	54.34	54.38	53.82	54.02	3814953
2017-12-07	53.80	54.41	53.76	54.22	4359169
2017-12-08	54.62	54.75	54.28	54.67	4466296
2017-12-11	54.69	54.85	54.37	54.54	4123514
2017-12-12	54.67	55.23	54.57	54.97	4944978
2017-12-13	54.99	55.20	54.36	54.38	4294947
2017-12-14	54.58	54.64	53.96	54.02	3449047
2017-12-15	54.07	54.64	53.91	54.20	9190529
2017-12-18	54.67	55.00	54.36	54.42	3975107
2017-12-19	54.73	55.00	54.17	54.20	4306933
2017-12-20	54.67	54.80	53.82	53.95	3782098
2017-12-21	54.20	54.70	54.17	54.36	3658687
2017-12-22	54.53	54.62	53.82	54.00	2482309
2017-12-26	54.10	54.38	53.72	53.81	1841904
2017-12-27	53.90	53.94	53.72	53.84	2225500
2017-12-28	54.01	54.26	53.84	54.12	4051557
2017-12-29	54.39	54.42	53.85	53.86	2369296
2018-01-02	54.27	54.40	53.68	53.82	3633056
2018-01-03	53.92	54.25	53.66	54.15	2409301
2018-01-04	54.37	55.05	54.26	54.69	2886534
2018-01-05	54.85	54.92	54.43	54.83	2514720
2018-01-08	54.87	55.26	54.75	55.06	3773113
2018-01-09	55.12	55.78	55.08	55.56	4121702
2018-01-10	55.95	57.39	55.75	57.30	5113401
2018-01-11	57.58	57.86	57.24	57.83	3476238
2018-01-12	58.16	58.68	57.97	58.42	3484223
2018-01-16	58.68	58.99	57.36	57.54	5864094
2018-01-17	57.80	58.19	57.11	57.89	4253093
2018-01-18	55.41	55.84	54.67	55.35	11105334
2018-01-19	55.56	57.00	55.45	56.61	8964500
2018-01-22	56.60	57.81	56.47	57.72	5563104
2018-01-23	57.48	57.96	57.18	57.72	3832688
2018-01-24	57.86	58.33	57.37	57.77	3972328
2018-01-25	57.75	57.89	56.71	56.85	4546117
2018-01-26	56.86	57.78	56.67	57.78	5054994
2018-01-29	57.39	57.94	57.26	57.52	4057570
2018-01-30	57.16	57.61	56.70	56.70	4401256
2018-01-31	56.69	57.16	56.38	56.70	3484760
2018-02-01	56.68	57.55	56.38	57.50	3232280
2018-02-02	57.12	57.78	56.22	56.33	4359936
2018-02-05	55.76	56.72	54.27	54.38	7296108
2018-02-06	53.32	55.65	52.68	55.49	10571958
2018-02-07	55.22	56.21	55.21	55.34	6123722
2018-02-08	55.30	55.64	53.24	53.29	7132390
2018-02-09	53.98	54.46	52.11	54.08	6199593
2018-02-12	54.51	55.17	53.90	54.61	4857374
2018-02-13	54.36	55.00	54.12	54.81	3100285
2018-02-14	54.53	56.06	54.53	55.98	4066985
2018-02-15	56.50	56.68	55.67	56.16	3224786
2018-02-16	55.98	56.60	55.90	56.25	3377602
2018-02-20	56.20	56.83	56.05	56.42	2980830
2018-02-21	56.47	57.36	56.29	56.45	3890866
2018-02-22	56.74	57.41	55.80	55.90	4275917
2018-02-23	56.19	56.93	56.14	56.90	3208089
2018-02-26	57.22	58.22	56.88	58.18	3922225
2018-02-27	58.20	58.67	57.97	57.99	4572649
2018-02-28	58.06	58.30	56.99	57.03	5078470
2018-03-01	57.04	57.19	55.12	55.51	6691126
2018-03-02	55.19	55.47	54.11	55.37	5399043
2018-03-05	54.98	56.68	54.81	56.41	4397289
2018-03-06	56.83	57.16	56.30	56.87	7012099
2018-03-07	56.39	57.10	56.07	56.90	5049143
2018-03-08	57.40	57.56	55.14	55.69	8016414
2018-03-09	55.94	57.45	55.73	57.23	6573563
2018-03-12	57.26	57.41	56.31	56.44	4794216
2018-03-13	56.69	56.83	55.82	55.96	5151543
2018-03-14	56.25	56.26	54.54	54.87	5617550
2018-03-15	55.01	55.09	54.51	54.85	4448612
2018-03-16	55.01	55.50	54.87	55.00	10584998
2018-03-19	55.02	55.26	53.77	54.34	5127624
2018-03-20	54.47	54.77	54.19	54.43	3676163
2018-03-21	54.50	55.37	54.41	54.61	4947087
2018-03-22	54.00	54.06	51.85	52.02	6626579
2018-03-23	52.12	52.41	50.61	50.73	7548214
2018-03-26	51.49	52.29	50.87	52.14	4751554
2018-03-27	52.12	52.27	50.14	50.72	6267213
2018-03-28	50.81	51.38	50.11	50.61	6496089
2018-03-29	50.91	52.00	50.86	51.53	3896077
2018-04-02	51.26	51.57	49.39	50.15	6779577
2018-04-03	50.52	51.08	49.95	50.99	4487832
2018-04-04	50.06	51.59	49.90	51.48	3842980
2018-04-05	51.76	52.14	51.49	51.73	2851549
2018-04-06	51.19	51.54	49.82	50.35	5118133
2018-04-09	50.75	51.76	50.46	50.52	4566981
2018-04-10	51.39	51.78	51.01	51.38	4669862
2018-04-11	50.86	51.36	50.65	50.95	3782687
2018-04-12	51.38	52.26	51.34	52.01	3787012
2018-04-13	52.42	52.54	51.25	51.57	4330662
2018-04-16	51.90	52.29	51.77	51.99	3316222
2018-04-17	52.43	52.83	52.14	52.19	4630943
2018-04-18	52.44	53.01	52.07	52.26	4211126
2018-04-19	53.72	55.25	53.50	55.24	7839067
2018-04-20	55.42	55.92	54.48	55.42	7005160
2018-04-23	55.34	56.33	55.34	55.73	6067481
2018-04-24	56.05	56.63	54.97	55.39	4794311
2018-04-25	55.21	55.83	54.76	55.40	5199469
2018-04-26	55.40	55.80	55.01	55.44	4369113
2018-04-27	55.42	55.65	54.95	55.32	3040831
2018-04-30	55.20	55.54	54.50	54.51	3629778
2018-05-01	54.39	54.51	53.45	54.19	4325694
2018-05-02	54.00	54.45	53.37	53.99	4479456
2018-05-03	53.61	54.22	52.66	53.85	4004289
2018-05-04	53.34	54.85	53.19	54.49	2539075
2018-05-07	54.59	55.66	54.41	55.59	4555103
2018-05-08	55.54	56.43	55.50	56.08	5623605
2018-05-09	56.19	56.87	55.95	56.86	4749302
2018-05-10	56.85	57.32	56.64	57.27	4017409
2018-05-11	57.24	57.52	57.02	57.18	3273072
2018-05-14	57.42	57.62	57.08	57.30	2755763
2018-05-15	57.05	57.35	56.54	56.89	4292696
2018-05-16	56.80	57.26	56.60	57.06	3119941
2018-05-17	57.01	57.74	56.67	57.28	3547193
2018-05-18	57.14	57.24	56.80	56.96	3819286
2018-05-21	57.40	57.82	57.17	57.72	4005374
2018-05-22	57.75	58.08	57.56	57.59	3884257
2018-05-23	57.12	57.46	56.53	57.45	3249657
2018-05-24	57.33	57.63	56.63	57.24	4098671
2018-05-25	56.97	57.22	56.61	57.00	3434630
2018-05-29	56.27	56.49	54.79	55.19	8703149
2018-05-30	55.82	56.18	54.95	55.40	6970542
2018-05-31	55.18	55.27	54.38	54.75	7143716
2018-06-01	55.45	56.00	55.21	55.35	5086520
2018-06-04	55.58	55.88	55.23	55.77	4676359
2018-06-05	55.43	55.93	55.17	55.59	5023269
2018-06-06	55.80	56.57	55.80	56.57	3792948
2018-06-07	57.72	58.22	57.22	57.65	7909988
2018-06-08	57.43	57.88	56.90	57.56	3632681
2018-06-11	57.64	58.02	57.41	57.70	3233673
2018-06-12	57.84	57.94	57.31	57.67	3280028
2018-06-13	57.67	57.94	57.05	57.32	3446164
2018-06-14	57.32	57.40	56.56	56.80	3432275
2018-06-15	56.65	57.09	56.09	56.93	6615435
2018-06-18	56.60	57.26	56.29	57.24	4203339
2018-06-19	56.60	57.49	56.51	57.34	4686771
2018-06-20	57.70	57.87	57.37	57.37	3766852
2018-06-21	57.21	57.54	56.58	57.15	4259136
2018-06-22	57.56	57.72	56.69	56.75	5272318
2018-06-25	56.66	56.74	55.20	55.67	4566306
2018-06-26	55.54	55.60	54.83	55.18	3655639
2018-06-27	55.19	55.57	54.14	54.20	4321032
2018-06-28	54.37	54.58	53.69	54.30	4020374
2018-06-29	54.86	55.13	53.90	53.93	7719522
2018-07-02	53.47	54.09	53.28	54.09	4303086
2018-07-03	54.32	54.64	53.06	53.19	2600869
2018-07-05	53.55	53.70	53.05	53.20	2976629
2018-07-06	53.03	53.55	52.85	53.20	3292898
2018-07-09	53.48	54.16	53.48	54.11	2849579
2018-07-10	54.21	54.40	53.82	54.03	3207599
2018-07-11	53.69	53.89	53.25	53.39	4105655
2018-07-12	53.50	53.68	52.97	53.50	3347915
2018-07-13	53.34	53.64	52.74	53.03	4102140
2018-07-16	53.12	53.78	52.95	53.70	4282196
2018-07-17	53.47	54.16	53.47	54.05	4703496
2018-07-18	54.24	55.70	54.24	55.64	7600519
2018-07-19	54.35	54.50	52.10	52.73	17437244
2018-07-20	52.71	53.04	52.39	52.46	14048062
2018-07-23	52.46	53.36	52.32	53.25	8353539
2018-07-24	53.51	54.47	53.43	54.19	5026074
2018-07-25	54.25	54.25	53.28	53.30	10063682
2018-07-26	53.30	53.80	53.26	53.40	6657971
2018-07-27	53.46	53.81	53.31	53.41	3651272
2018-07-30	53.21	53.78	53.18	53.46	4271622
2018-07-31	53.80	53.81	53.21	53.47	3918622
2018-08-01	53.60	54.15	52.95	53.28	6481962
2018-08-02	52.94	53.01	52.32	52.63	5394438
2018-08-03	52.65	52.91	52.47	52.77	4734446
2018-08-06	52.78	53.40	52.65	53.03	4136800
2018-08-07	53.15	53.55	52.93	52.94	4959453
2018-08-08	53.04	53.31	52.88	53.14	3355665
2018-08-09	53.09	53.18	52.27	52.29	4795014
2018-08-10	51.63	51.67	50.56	51.02	13594960
2018-08-13	51.10	51.10	50.12	50.14	8964222
2018-08-14	50.31	51.14	50.31	50.97	5081705
2018-08-15	50.58	51.18	50.57	50.96	4795855
2018-08-16	51.12	51.76	51.11	51.52	4840717
2018-08-17	51.40	51.74	51.29	51.69	3977725
2018-08-20	51.75	51.98	51.74	51.94	3656809
2018-08-21	51.74	52.81	51.64	52.54	4252329
2018-08-22	52.44	52.74	52.18	52.50	3011165
2018-08-23	52.43	52.46	52.17	52.33	3448745
2018-08-24	52.54	52.72	52.39	52.56	2841099
2018-08-27	52.84	53.44	52.76	52.98	3816612
2018-08-28	53.05	53.13	52.82	52.89	3620370
2018-08-29	52.90	52.91	52.30	52.50	4127557
2018-08-30	52.36	52.52	52.12	52.23	4356326
2018-08-31	52.03	52.18	51.70	52.15	3974293
2018-09-04	52.16	52.69	51.90	52.40	3920219
2018-09-05	52.41	52.88	52.14	52.25	4221230
2018-09-06	52.22	52.35	51.84	52.19	3799951
2018-09-07	52.32	52.46	51.86	52.18	3395511
2018-09-10	52.23	52.45	51.94	52.03	3825815
2018-09-11	51.88	52.49	51.69	52.24	3657904
2018-09-12	52.20	52.29	51.90	52.01	3956395
2018-09-13	52.04	52.09	50.98	51.22	6816619
2018-09-14	51.40	51.75	51.37	51.65	3766853
2018-09-17	51.68	51.69	50.97	51.22	4799265
2018-09-18	51.40	51.57	51.11	51.45	3477493
2018-09-19	51.53	52.86	51.47	52.43	4972995
2018-09-20	52.76	53.38	52.69	53.33	4553973
2018-09-21	53.38	53.51	53.03	53.39	21768659
2018-09-24	53.36	53.36	52.22	52.37	3501127
2018-09-25	52.49	52.65	52.21	52.31	5039048
2018-09-26	52.50	52.64	51.79	51.92	5107701
2018-09-27	51.94	52.07	51.32	51.54	4068197
2018-09-28	51.18	51.52	50.90	50.99	5310616
2018-10-01	51.15	51.93	50.93	51.90	4634760
2018-10-02	51.80	52.06	51.24	51.75	3245489
2018-10-03	52.07	52.52	51.90	52.18	3706990
2018-10-04	52.26	52.92	52.09	52.68	4825052
2018-10-05	52.83	53.14	52.42	52.59	4316832
2018-10-08	52.41	52.85	52.30	52.78	3902163
2018-10-09	52.45	52.52	51.97	52.23	3695977
2018-10-10	52.38	52.48	50.70	50.72	6211723
2018-10-11	50.42	50.93	49.13	49.19	8144578
2018-10-12	50.51	50.51	48.25	49.10	6134677
2018-10-15	48.96	49.15	48.45	48.45	6474551
2018-10-16	48.74	49.36	48.33	49.35	4623696
2018-10-17	48.58	49.45	48.12	49.15	7693411
2018-10-18	47.56	48.31	47.05	47.79	8072001
2018-10-19	47.09	47.62	46.37	47.40	9462265
2018-10-22	47.44	47.65	46.46	46.47	7268331
2018-10-23	45.56	46.59	45.16	46.28	9870037
2018-10-24	46.24	46.38	45.20	45.33	7339885
2018-10-25	45.76	46.68	45.59	46.15	6699846
2018-10-26	45.71	46.03	45.31	45.19	9232202
2018-10-29	45.82	46.36	45.17	45.77	6216439
2018-10-30	46.10	46.98	45.93	46.92	7078810
2018-10-31	47.22	47.88	47.11	47.33	6204780
2018-11-01	47.61	47.82	47.22	47.52	4020205
2018-11-02	48.00	48.29	46.89	47.21	6151242
2018-11-05	47.37	48.11	47.37	47.97	4750355
2018-11-06	47.96	48.36	47.68	48.32	3623464
2018-11-07	48.50	48.87	47.75	48.77	4741670
2018-11-08	48.53	49.24	48.44	49.03	5826312
2018-11-09	48.82	48.90	48.21	48.50	4474890
2018-11-12	48.33	48.49	47.88	47.98	4897865
2018-11-13	48.17	48.74	48.05	48.20	4870087
2018-11-14	48.54	49.02	47.61	48.23	6616579
2018-11-15	47.75	49.24	47.46	49.22	7128248
2018-11-16	49.00	49.61	48.90	49.39	4548415
2018-11-19	49.34	50.33	49.19	50.12	6314304
2018-11-20	49.78	49.89	48.97	49.38	7325952
2018-11-21	49.62	50.47	49.45	49.96	5181537
2018-11-23	49.60	50.24	49.32	49.86	2122442
2018-11-26	50.44	51.41	50.38	50.93	5730685
2018-11-27	50.66	51.38	50.55	51.37	3642640
2018-11-28	51.54	51.67	50.34	51.61	7006635
2018-11-29	50.94	51.44	50.55	50.68	4997012
2018-11-30	50.60	51.39	50.60	51.31	5407297
2018-12-03	51.80	51.98	50.34	50.64	6330505
2018-12-04	50.53	50.79	48.42	48.70	8856103
2018-12-06	47.80	48.00	46.67	47.84	11591934
2018-12-07	47.80	48.58	47.39	47.71	6514532
2018-12-10	47.45	47.70	46.58	47.56	6243967
2018-12-11	48.39	49.00	47.59	47.67	9315071
2018-12-12	48.20	48.95	47.63	48.06	7603728
2018-12-13	48.13	48.69	47.72	48.09	7156738
2018-12-14	47.59	49.00	47.58	48.67	9624204
2018-12-17	48.39	49.89	48.14	48.98	9805763
2018-12-18	49.20	49.45	46.69	46.73	13306050
2018-12-19	46.64	47.21	45.27	45.50	13329146
2018-12-20	45.12	46.41	44.97	45.01	13057857
2018-12-21	44.58	45.89	44.12	44.64	17265072
2018-12-24	44.26	45.52	44.22	44.49	7228489
2018-12-26	44.65	46.16	43.67	46.16	7466035
2018-12-27	45.41	46.82	45.41	46.82	7873863
2018-12-28	47.10	47.26	46.35	46.65	4688265
2018-12-31	46.89	47.55	46.64	47.07	3900952
2019-01-02	46.55	47.55	46.41	47.50	4229534
2019-01-03	47.34	47.38	46.49	46.56	4415654
2019-01-04	47.38	47.97	46.91	47.91	4881517
2019-01-07	47.65	48.33	47.26	47.80	4223122
2019-01-08	48.08	48.21	47.02	47.62	4594479
2019-01-09	47.70	47.98	47.39	47.76	5270816
2019-01-10	47.50	47.92	47.22	47.47	4435432
2019-01-11	47.11	48.29	46.86	48.08	3728392
2019-01-14	47.64	48.89	47.63	48.42	4715888
2019-01-15	48.24	49.49	48.14	49.41	6215761
2019-01-16	50.09	50.74	48.76	50.43	7647731
2019-01-17	49.94	51.58	49.79	51.53	7595502
2019-01-18	51.80	53.04	51.49	52.66	8977138
2019-01-22	52.27	53.00	52.21	52.59	6585732
2019-01-23	53.11	53.18	52.17	53.06	6233170
2019-01-24	52.86	53.76	52.77	53.43	6002518
2019-01-25	53.78	53.89	53.38	53.40	8178596
2019-01-28	53.02	53.47	52.84	53.44	5413368
2019-01-29	53.35	53.70	52.54	52.61	4070492
2019-01-30	52.53	53.22	51.96	52.53	4982316
2019-01-31	52.23	52.38	51.75	52.32	4248782
2019-02-01	52.35	52.73	52.23	52.62	4559149
2019-02-04	52.70	52.70	52.25	52.38	4274085
2019-02-05	52.50	52.75	52.22	52.62	3436910
2019-02-06	52.42	52.68	52.10	52.32	3441582
2019-02-07	52.30	52.60	51.66	52.11	3872664
2019-02-08	51.78	52.04	51.19	51.83	3875526
2019-02-11	52.00	52.11	51.71	52.01	3357104
2019-02-12	52.53	53.07	52.52	52.84	4413571
2019-02-13	52.96	53.11	52.41	52.43	4137156
2019-02-14	52.13	52.13	50.99	51.77	3380340
2019-02-15	52.12	52.99	52.08	52.99	4363519
2019-02-19	52.67	53.16	52.36	52.99	3764759
2019-02-20	53.00	53.38	52.60	53.32	4553355
2019-02-21	53.17	53.35	52.81	52.95	2842258
2019-02-22	53.15	53.33	52.83	53.22	2950389
2019-02-25	53.36	53.66	52.90	52.93	4423724
2019-02-26	52.87	53.39	52.66	53.04	3504505
2019-02-27	53.04	53.11	52.68	52.75	3512911
2019-02-28	52.80	53.00	52.36	52.48	4571947
2019-03-01	52.81	53.30	52.40	52.69	4237984
2019-03-04	52.84	53.41	51.60	51.91	3883319
2019-03-05	51.82	52.83	51.59	52.65	4956916
2019-03-06	52.65	52.79	52.06	52.06	3773997
2019-03-07	51.83	51.85	51.11	51.23	4315644
2019-03-08	50.83	51.52	50.65	51.48	3135790
2019-03-11	51.76	52.00	51.49	51.83	3509715
2019-03-12	52.00	52.15	51.85	51.91	3980151
2019-03-13	52.18	52.61	51.84	52.44	4131604
2019-03-14	52.34	52.89	52.26	52.76	3949274
2019-03-15	52.55	53.21	52.44	53.12	9613037
2019-03-18	53.48	54.17	53.29	53.98	3345589
2019-03-19	54.18	54.27	53.09	53.12	4103075
2019-03-20	52.98	53.00	51.91	51.98	4059246
2019-03-21	51.60	52.05	51.01	51.89	4643067
2019-03-22	51.48	51.58	49.87	50.50	5566903
2019-03-25	50.49	51.02	50.02	50.28	2751583
2019-03-26	50.66	50.99	50.26	50.84	3642874
2019-03-27	50.76	50.87	49.89	50.10	7443051
2019-03-28	50.27	50.60	50.04	50.39	3814104
2019-03-29	50.72	50.95	50.32	50.43	4932956
2019-04-01	50.80	51.54	50.78	51.46	3496254
2019-04-02	51.54	51.93	51.32	51.35	3300994
2019-04-03	51.79	52.11	51.12	51.24	4972032
2019-04-04	51.41	51.69	51.17	51.45	5998290
2019-04-05	51.57	51.76	51.02	51.18	4264068
2019-04-08	50.88	51.33	50.88	51.25	6958980
2019-04-09	51.06	51.31	50.57	50.99	3827620
2019-04-10	50.99	51.33	50.68	51.29	2743069
2019-04-11	51.54	52.00	51.32	51.69	3857561
2019-04-12	52.50	52.93	52.29	52.81	4663137
2019-04-15	52.80	53.14	52.42	52.60	4596196
2019-04-16	52.74	53.61	52.74	53.44	5444130
2019-04-17	49.70	50.00	48.08	48.35	13434482
2019-04-18	48.37	48.71	47.89	48.41	8317332
2019-04-22	48.25	48.58	47.89	48.19	7990143
2019-04-23	48.07	48.77	47.37	48.47	8468641
2019-04-24	48.22	48.46	47.77	48.15	7659168
2019-04-25	48.02	48.96	47.75	48.27	6818835
2019-04-26	48.19	48.46	47.51	48.43	5431462
2019-04-29	48.30	49.94	48.27	49.38	5983755
2019-04-30	49.49	49.78	48.98	49.66	6349509
2019-05-01	49.70	50.27	49.35	49.43	6205035
2019-05-02	49.55	50.41	49.33	49.83	5597865
2019-05-03	49.93	50.28	49.80	49.97	4360951
2019-05-06	49.07	49.51	48.54	49.33	3165728
2019-05-07	48.74	48.93	47.84	48.14	4235890
2019-05-08	47.99	48.58	47.84	48.05	3959311
2019-05-09	47.53	47.87	47.19	47.78	3113576
2019-05-10	47.67	48.24	47.18	48.10	3987670
2019-05-13	47.29	47.81	46.93	47.15	4658071
2019-05-14	47.15	47.36	46.73	47.01	3942903
2019-05-15	46.55	46.76	46.13	46.51	3306737
2019-05-16	46.57	46.96	46.46	46.54	3173330
2019-05-17	46.11	46.78	46.02	46.08	3497530
2019-05-20	46.09	46.31	45.77	45.97	3067593
2019-05-21	46.14	46.40	46.10	46.21	3595588
2019-05-22	46.08	46.21	45.88	46.16	3232087
2019-05-23	45.88	45.93	45.00	45.24	6228615
2019-05-24	45.38	45.38	44.98	45.16	4366301
2019-05-28	45.04	45.14	44.32	44.33	8718931
2019-05-29	43.85	44.15	43.30	44.06	6047246
2019-05-30	44.03	44.14	42.91	43.25	5268548
2019-05-31	42.58	43.05	42.43	42.69	6760041
2019-06-03	42.69	43.26	42.50	43.05	6694537
2019-06-04	43.65	44.33	43.43	44.29	4339686
2019-06-05	44.20	44.37	43.43	43.61	3570776
2019-06-06	43.58	43.98	43.16	43.82	3587400
2019-06-07	43.78	44.73	43.75	44.40	4644706
2019-06-10	44.85	45.34	44.54	44.90	4970270
2019-06-11	45.14	45.34	44.15	44.50	5493881
2019-06-12	44.50	44.67	43.99	44.10	4257438
2019-06-13	44.25	44.74	44.11	44.53	2573119
2019-06-14	44.55	44.70	44.04	44.49	2842179
2019-06-17	44.51	44.56	43.90	43.95	2516569
2019-06-18	43.56	44.21	43.18	43.24	10901943
2019-06-19	43.50	43.50	42.43	42.69	14111792
2019-06-20	42.68	43.19	42.13	43.12	11226677
2019-06-21	43.31	44.06	43.10	43.41	8578631
2019-06-24	43.32	44.02	42.97	43.08	4117841
2019-06-25	43.08	43.53	42.66	43.43	5941385
2019-06-26	43.48	43.58	42.90	43.12	5682564
2019-06-27	43.26	43.78	43.15	43.39	3024970
2019-06-28	44.00	44.56	43.77	44.15	7683523
2019-07-01	44.92	44.97	44.22	44.47	4124833
2019-07-02	44.47	44.74	44.06	44.23	5205754
2019-07-03	44.31	44.66	43.96	44.64	2714136
2019-07-05	44.86	45.12	44.16	44.53	3527884
2019-07-08	43.85	44.01	42.82	43.03	6209478
2019-07-09	42.63	43.42	42.46	43.40	4179803
2019-07-10	43.46	43.49	42.92	43.04	3804788
2019-07-11	43.16	43.74	43.02	43.65	3951751
2019-07-12	43.78	43.88	43.15	43.56	3290175
2019-07-15	43.60	43.60	42.97	43.15	4958711
2019-07-16	43.34	43.64	43.05	43.11	4872620
2019-07-17	43.37	44.71	43.37	44.12	6526966
2019-07-18	44.28	44.98	44.11	44.86	5705633
2019-07-19	45.06	45.77	44.97	45.27	7744214
2019-07-22	45.19	46.00	45.04	45.82	4900380
2019-07-23	46.23	46.95	46.04	46.72	6243146
2019-07-24	46.56	47.31	46.41	47.10	5310842
2019-07-25	47.30	47.43	46.68	46.98	5004921
2019-07-26	47.25	47.66	46.61	47.60	4789726
2019-07-29	47.44	47.57	46.81	46.82	4524040
2019-07-30	46.39	47.16	46.28	47.04	4223137
2019-07-31	46.91	47.36	46.66	46.92	6635688
2019-08-01	46.38	47.50	45.82	45.97	6863716
2019-08-02	45.97	46.28	44.30	46.03	4764697
2019-08-05	45.24	45.62	44.56	45.06	5557800
2019-08-06	45.19	45.46	44.56	45.45	5007742
2019-08-07	44.50	45.00	43.63	44.73	6223621
2019-08-08	45.00	45.97	44.94	45.57	5054797
2019-08-09	45.44	46.11	45.21	45.81	5077343
2019-08-12	45.26	45.51	44.32	44.38	4275443
2019-08-13	44.27	44.66	43.57	43.67	6130129
2019-08-14	42.75	43.06	41.92	41.96	4952614
2019-08-15	42.02	42.35	41.42	41.67	3583658
2019-08-16	41.95	42.50	41.92	42.33	2938187
2019-08-19	43.03	43.07	42.71	42.72	2843651
2019-08-20	42.52	42.59	41.91	41.96	2441677
2019-08-21	42.13	42.37	41.82	41.94	3295649
2019-08-22	42.23	42.47	41.82	42.17	3712680
2019-08-23	41.90	42.24	40.77	41.02	3737502
2019-08-26	41.33	41.45	40.84	41.11	4231947
2019-08-27	41.34	41.53	40.90	40.95	3878326
2019-08-28	40.79	41.19	40.52	41.05	4186598
2019-08-29	41.47	42.06	41.40	41.72	3051507
2019-08-30	42.02	42.25	41.83	42.06	3051029
2019-09-03	41.69	41.84	41.01	41.53	3614446
2019-09-04	41.96	42.04	41.49	41.92	2671594
2019-09-05	42.55	43.35	42.32	42.82	4544446
2019-09-06	42.94	43.10	42.60	43.03	3388916
2019-09-09	43.31	45.80	43.17	45.48	7858998
2019-09-10	45.77	46.25	45.29	45.78	5969944
2019-09-11	45.96	46.36	45.30	46.34	3986747
2019-09-12	46.13	46.56	45.72	46.31	3106621
2019-09-13	46.88	47.17	46.58	46.90	3209560
2019-09-16	46.38	47.00	46.14	46.75	2811510
2019-09-17	45.43	46.37	45.36	46.35	4957936
2019-09-18	46.37	47.24	45.93	47.00	4667941
2019-09-19	46.95	47.45	46.65	46.98	3258211
2019-09-20	46.98	47.20	46.23	46.38	8355775
2019-09-23	46.08	46.84	46.03	46.77	2357794
2019-09-24	46.60	46.89	46.00	46.25	2783127
2019-09-25	46.37	46.99	46.28	46.89	2785452
2019-09-26	46.82	46.91	46.38	46.63	2604352
2019-09-27	45.98	46.14	44.08	44.53	13736508
2019-09-30	44.88	45.48	44.78	45.21	5699735
2019-10-01	45.21	45.28	43.59	43.73	4891271
2019-10-02	43.40	43.50	42.43	42.49	7628056
2019-10-03	42.54	42.79	42.02	42.43	9546182
2019-10-04	42.59	42.77	42.14	42.63	14416511
2019-10-07	42.60	42.61	42.17	42.24	7868484
2019-10-08	41.92	42.70	41.66	42.33	8077789
2019-10-09	42.68	42.99	42.31	42.83	3735436
2019-10-10	42.93	43.79	42.80	43.50	4185001
2019-10-11	44.39	44.69	44.06	44.12	5316140
2019-10-14	43.92	44.13	43.41	43.91	5008844
2019-10-15	44.07	44.47	43.56	44.36	11084332
2019-10-16	45.00	45.67	44.42	44.44	7767075
2019-10-17	44.99	45.20	44.33	44.38	4233931
2019-10-18	44.32	45.91	44.25	45.34	7161704
2019-10-21	45.53	45.97	45.47	45.67	6941720
2019-10-22	45.62	46.72	45.33	46.14	5818266
2019-10-23	46.04	46.95	46.04	46.73	6547837
2019-10-24	46.68	46.85	45.96	45.97	5723127
2019-10-25	45.92	46.75	45.86	46.38	5696967
2019-10-28	46.75	47.02	46.62	46.89	5010894
2019-10-29	46.66	47.18	46.61	46.63	8328269
2019-10-30	46.57	46.85	46.32	46.62	5709160
2019-10-31	46.44	46.75	46.18	46.75	8581636
2019-11-01	47.09	47.60	46.94	47.16	7002211
2019-11-04	47.74	48.74	47.60	48.72	6596940
2019-11-05	48.94	49.65	48.87	49.17	6953238
2019-11-06	49.15	49.49	48.93	49.13	3460007
2019-11-07	49.54	50.03	49.39	49.40	5281346
2019-11-08	49.33	49.67	48.98	49.20	3748684
2019-11-11	49.20	49.57	48.99	49.06	2988305
2019-11-12	49.21	49.31	48.78	48.90	3443831
2019-11-13	48.38	48.77	48.04	48.35	2806342
2019-11-14	48.32	48.63	48.18	48.42	2034717
2019-11-15	48.56	48.62	48.19	48.57	4286131
2019-11-18	48.63	49.03	48.43	48.73	2930857
2019-11-19	48.99	49.00	48.56	48.69	3054830
2019-11-20	48.56	48.94	48.38	48.88	3204842
2019-11-21	48.99	49.11	48.50	48.57	2743634
2019-11-22	48.65	49.10	48.56	48.80	3133657
2019-11-25	48.86	49.45	48.85	49.33	2359774
2019-11-26	49.37	49.43	48.55	48.78	3525746
2019-11-27	49.02	49.15	48.78	48.96	2820100
2019-11-29	48.88	49.10	48.64	48.97	3290357
2019-12-02	49.11	49.40	48.96	49.13	3429775
2019-12-03	48.61	48.69	47.91	48.12	3845601
2019-12-04	48.12	48.89	48.12	48.78	2189061
2019-12-05	49.03	49.30	48.90	49.27	2372529
2019-12-06	49.83	49.93	49.61	49.64	3687027
2019-12-09	49.57	49.89	49.41	49.70	2665017
2019-12-10	49.76	49.91	49.53	49.84	3265747
2019-12-11	49.93	50.37	49.80	49.88	4365258
2019-12-12	50.13	51.40	49.92	51.22	4453253
2019-12-13	51.03	51.40	50.16	50.22	3885607
2019-12-16	50.73	51.04	50.10	50.16	3239857
2019-12-17	50.62	51.25	50.51	51.16	4071024
2019-12-18	51.11	51.26	50.92	51.00	5175174
2019-12-19	50.95	51.25	50.73	50.85	4391393
2019-12-20	50.94	51.11	50.48	50.63	8378257
2019-12-23	50.65	50.70	50.09	50.37	2084437
2019-12-24	50.39	50.47	50.17	50.35	763740
2019-12-26	50.46	50.65	50.29	50.49	1211867
2019-12-27	50.53	50.64	50.17	50.32	1859160
2019-12-30	50.54	50.71	50.09	50.18	3458208
2019-12-31	50.14	50.48	50.06	50.33	2264833
2020-01-02	50.46	50.92	50.22	50.92	2587186
2020-01-03	50.26	50.43	49.80	50.27	2276082
2020-01-06	50.31	50.75	50.02	50.74	3978978
2020-01-07	50.69	51.42	50.69	51.25	3573860
2020-01-08	51.45	51.57	51.01	51.31	3941404
2020-01-09	51.51	51.60	51.27	51.48	2775413
2020-01-10	51.39	51.39	50.42	50.54	3307775
2020-01-13	50.67	50.89	50.55	50.88	3557461
2020-01-14	50.83	51.21	50.65	51.01	3150124
2020-01-15	50.73	50.89	50.37	50.69	4273620
2020-01-16	46.75	47.45	46.36	46.72	12395222
2020-01-17	46.85	46.96	45.86	46.18	12580024
2020-01-21	46.31	47.50	46.23	46.78	7863205
2020-01-22	46.92	47.07	46.50	46.73	6344932
2020-01-23	46.48	47.44	46.25	46.71	5586173
2020-01-24	46.66	46.70	45.54	45.95	6416428
2020-01-27	45.17	45.76	45.04	45.05	5940144
2020-01-28	45.40	45.43	44.81	44.97	8295772
2020-01-29	45.10	45.18	44.28	44.46	9835988
2020-01-30	44.16	45.48	44.10	45.40	5153412
2020-01-31	45.04	45.19	44.34	44.78	6765759
2020-02-03	45.04	45.88	44.92	45.21	6482200
2020-02-04	45.84	46.63	45.83	45.95	6870934
2020-02-05	46.48	47.20	46.45	46.98	5209430
2020-02-06	47.25	47.63	47.06	47.54	5696917
2020-02-07	47.23	47.51	46.98	47.25	3866985
2020-02-10	46.98	47.06	46.34	46.49	3079060
2020-02-11	46.66	46.80	46.31	46.42	3480555
2020-02-12	46.81	47.20	46.51	46.56	2631647
2020-02-13	46.44	46.60	45.96	46.03	2699350
2020-02-14	46.10	46.23	45.69	45.90	3770824
2020-02-18	45.80	46.03	45.18	45.29	3253802
2020-02-19	45.30	46.01	45.20	45.92	3956973
2020-02-20	45.80	46.30	45.60	45.83	2925869
2020-02-21	45.51	45.74	44.83	45.04	5058517
2020-02-24	44.02	44.12	42.90	43.13	5088329
2020-02-25	43.21	43.42	41.33	41.59	5765061
2020-02-26	41.82	42.07	41.19	41.37	6741572
2020-02-27	40.51	42.82	40.23	40.96	11049294
2020-02-28	39.52	40.07	38.54	39.90	14506949
2020-03-02	40.03	40.96	39.20	40.96	11490654
2020-03-03	40.89	40.94	38.10	38.83	14057775
2020-03-04	39.31	40.91	38.65	40.50	12017480
2020-03-05	38.56	40.12	38.16	39.30	10984106
2020-03-06	37.57	38.74	37.36	38.07	9299774
2020-03-09	34.80	37.44	34.20	34.95	8351880
2020-03-10	36.51	36.61	35.04	36.55	8741406
2020-03-11	35.62	35.92	33.70	34.20	8600293
2020-03-12	31.85	32.34	29.40	29.52	9726587
2020-03-13	31.75	34.13	30.45	34.13	9089324
2020-03-16	29.14	32.62	29.00	29.18	9714885
2020-03-17	30.13	30.60	28.19	29.97	11954602
2020-03-18	28.06	29.54	26.40	28.76	10176628
2020-03-19	28.46	31.32	27.70	30.00	7907605
2020-03-20	30.30	31.31	28.87	29.07	9555948
2020-03-23	28.81	28.96	26.93	27.49	8555226
2020-03-24	29.21	31.59	29.17	31.00	9411694
2020-03-25	31.51	32.89	29.51	31.64	9866701
2020-03-26	31.93	33.17	30.93	33.00	8442571
2020-03-27	31.63	33.54	31.28	32.54	5764585
2020-03-30	32.60	34.18	31.72	34.00	6232210
2020-03-31	33.56	34.88	33.29	33.68	7049836
2020-04-01	31.95	33.10	31.38	32.70	7727181
2020-04-02	32.40	33.95	32.07	33.64	6709735
2020-04-03	33.46	34.23	32.96	33.75	5085403
2020-04-06	35.63	35.72	34.45	35.24	6782107
2020-04-07	37.18	37.31	34.74	34.80	8191587
2020-04-08	35.09	35.90	34.71	35.65	5860639
2020-04-09	36.34	37.88	36.17	37.14	8038605
2020-04-13	36.98	37.00	35.41	36.00	7002812
2020-04-14	36.73	36.95	35.50	36.34	5368601
2020-04-15	34.91	35.19	34.43	34.63	5291454
2020-04-16	37.24	37.77	35.52	36.14	9772328
2020-04-17	37.47	37.78	36.82	37.39	8579895
2020-04-20	36.75	36.87	35.90	36.41	6156106
2020-04-21	35.33	36.11	34.87	35.21	6779960
2020-04-22	35.91	35.91	35.15	35.52	4128406
2020-04-23	35.71	35.95	35.10	35.32	4287689
2020-04-24	35.75	36.08	35.08	35.45	4132524
2020-04-27	35.85	37.23	35.69	36.94	5342647
2020-04-28	38.07	38.25	37.32	37.40	3929104
2020-04-29	38.39	38.39	37.43	38.02	7790024
2020-04-30	37.28	37.72	36.93	37.54	4397728
2020-05-01	36.65	36.74	35.85	36.00	4005294
2020-05-04	35.65	35.74	35.06	35.54	4139311
2020-05-05	36.03	36.18	35.13	35.14	3679606
2020-05-06	35.40	35.54	34.49	34.50	5061543
2020-05-07	34.98	35.86	34.70	34.85	5595148
2020-05-08	35.56	35.62	34.82	35.34	4757955
2020-05-11	34.83	34.91	34.39	34.45	5014820
2020-05-12	34.58	34.81	32.98	32.99	6567814
2020-05-13	32.62	32.73	31.65	32.49	6877194
2020-05-14	31.96	32.61	31.24	32.44	7074549
2020-05-15	32.06	32.38	31.70	32.06	4121490
2020-05-18	33.06	33.95	32.76	33.73	6944202
2020-05-19	33.58	33.96	33.11	33.52	5591341
2020-05-20	34.06	34.96	34.01	34.84	6587022
2020-05-21	34.65	35.23	34.60	34.98	5796862
2020-05-22	35.06	35.06	34.30	34.50	5236437
2020-05-26	35.69	37.68	35.55	36.89	7954291
2020-05-27	38.39	38.93	37.59	38.57	7335936
2020-05-28	39.11	39.21	37.57	37.59	5393368
2020-05-29	37.05	37.69	36.69	37.17	5766693
2020-06-01	37.37	38.09	37.26	37.70	2999894
2020-06-02	38.07	38.54	37.94	38.33	3989125
2020-06-03	39.06	39.60	38.86	39.34	4371097
2020-06-04	39.17	40.45	38.95	40.44	5165918
2020-06-05	42.89	42.99	41.61	42.30	7172142
2020-06-08	42.88	43.17	41.52	42.29	5488468
2020-06-09	41.16	41.77	40.95	41.42	4537834
2020-06-10	41.19	41.19	39.81	39.95	6664578
2020-06-11	38.34	39.18	37.53	37.68	8338521
2020-06-12	39.07	39.27	37.28	38.44	6191764
2020-06-15	37.07	38.65	36.85	38.43	4125304
2020-06-16	39.72	39.85	38.22	38.72	4984597
2020-06-17	38.74	39.37	38.32	38.73	4841899
2020-06-18	38.31	39.15	38.20	38.63	3606355
2020-06-19	39.35	39.40	38.30	39.23	13302719
2020-06-22	38.78	39.15	38.43	38.53	3967915
2020-06-23	39.13	39.52	38.69	38.72	4882725
2020-06-24	38.22	38.29	37.20	37.23	7383158
2020-06-25	37.09	38.24	36.98	38.15	7176301
2020-06-26	37.55	37.73	36.04	36.32	7386857
2020-06-29	36.85	37.29	36.63	36.95	4300449
2020-06-30	36.98	38.88	36.88	38.65	8099108
2020-07-01	38.69	38.76	37.43	37.59	5923978
2020-07-02	38.32	38.89	37.80	37.94	4114591
2020-07-06	38.70	38.96	38.29	38.55	3910427
2020-07-07	38.15	38.24	37.62	37.77	4163611
2020-07-08	37.87	38.94	37.77	38.82	7450701
2020-07-09	38.53	38.77	36.98	37.15	6186481
2020-07-10	37.15	38.49	37.07	38.38	3412083
2020-07-13	38.91	39.29	38.05	38.86	4760548
2020-07-14	38.69	39.29	38.28	38.97	5500494
2020-07-15	36.96	37.40	36.00	36.86	14629269
2020-07-16	36.66	37.39	36.17	36.74	6434893
2020-07-17	36.86	36.90	36.04	36.12	6360499
2020-07-20	35.86	36.18	35.72	35.94	3917142
2020-07-21	36.08	36.74	35.80	36.69	6877856
2020-07-22	36.50	36.58	35.51	36.04	7478115
2020-07-23	35.95	36.68	35.65	36.23	5495640
2020-07-24	36.35	36.75	36.09	36.23	5809069
2020-07-27	35.92	35.97	35.27	35.75	4402014
2020-07-28	35.53	36.22	35.50	36.07	5882371
2020-07-29	36.14	36.53	35.62	36.35	5475608
2020-07-30	35.82	35.91	35.45	35.86	4703922
2020-07-31	35.76	35.99	35.57	35.85	4720555
2020-08-03	35.93	36.15	35.52	36.03	4073859
2020-08-04	35.96	36.28	35.63	35.84	4849170
2020-08-05	36.07	36.36	35.86	36.30	5788515
2020-08-06	36.11	36.48	35.88	35.99	3047549
2020-08-07	35.96	37.83	35.94	37.75	5757380
2020-08-10	37.79	38.13	37.54	37.94	4859770
2020-08-11	38.66	39.16	38.07	38.14	4709646
2020-08-12	38.93	38.94	37.63	37.98	3680310
2020-08-13	37.38	37.82	36.89	37.28	4609397
2020-08-14	37.12	37.78	37.12	37.53	2651663
2020-08-17	37.57	37.64	36.91	37.09	4786632
2020-08-18	37.01	37.09	36.68	36.79	4003355
2020-08-19	37.02	37.71	36.81	36.99	4279967
2020-08-20	36.55	36.64	35.73	35.87	4403158
2020-08-21	35.93	36.08	35.60	35.73	2607247
2020-08-24	35.73	36.50	35.56	36.40	5810030
2020-08-25	36.74	36.95	36.47	36.67	4094591
2020-08-26	36.67	36.86	36.29	36.62	3219634
2020-08-27	36.62	37.76	36.61	37.55	4594477
2020-08-28	37.72	37.72	37.22	37.56	3139023
2020-08-31	37.56	37.56	36.79	36.98	3874579
2020-09-01	36.80	37.36	36.54	37.21	3136134
2020-09-02	37.14	37.79	37.06	37.67	3830567
2020-09-03	37.91	38.45	36.49	36.85	5060873
2020-09-04	37.64	38.22	37.33	37.50	6450546
2020-09-08	37.06	37.20	35.99	36.04	4954535
2020-09-09	36.26	36.37	35.84	35.89	4106768
2020-09-10	36.04	36.17	35.51	35.57	4037786
2020-09-11	35.58	36.23	35.52	36.00	3521314
2020-09-14	36.33	36.71	35.86	35.96	4116401
2020-09-15	35.70	35.88	34.48	34.87	6877485
2020-09-16	34.87	36.16	34.84	35.57	6385245
2020-09-17	35.09	35.61	35.05	35.56	3182053
2020-09-18	35.45	35.87	35.35	35.40	5826989
2020-09-21	34.47	34.82	33.37	33.97	4781268
2020-09-22	33.86	34.17	33.05	33.48	4801718
2020-09-23	33.61	34.20	33.23	33.25	4213834
2020-09-24	33.31	33.43	32.67	33.14	3805807
2020-09-25	32.82	33.48	32.65	33.40	3460907
2020-09-28	33.97	34.61	33.86	34.29	3291911
2020-09-29	34.08	34.16	33.63	33.87	4204891
2020-09-30	33.87	34.52	33.87	34.34	8479953
2020-10-01	34.46	34.71	33.91	34.17	8063935
2020-10-02	33.88	34.95	33.81	34.74	5850625
2020-10-05	35.04	35.64	35.01	35.38	3655461
2020-10-06	35.80	36.20	35.16	35.23	5064212
2020-10-07	35.42	36.67	35.42	36.46	6004761
2020-10-08	36.61	37.21	36.47	37.18	3641954
2020-10-09	37.30	37.98	37.15	37.70	5888433
2020-10-12	37.62	38.00	37.55	37.81	5554099
2020-10-13	37.84	37.84	36.68	36.88	4178442
2020-10-14	36.88	37.16	36.58	36.59	6360812
2020-10-15	36.27	37.23	36.22	37.23	8070400
2020-10-16	38.18	38.75	37.48	38.02	7351541
2020-10-19	38.07	38.20	36.88	36.96	3852782
2020-10-20	37.38	37.71	36.98	37.10	3375708
2020-10-21	36.93	37.52	36.86	36.91	4221461
2020-10-22	36.81	37.64	36.55	37.56	3810599
2020-10-23	37.87	38.17	37.59	37.67	3727014
2020-10-26	37.17	37.37	36.35	36.42	4531188
2020-10-27	36.31	36.49	35.51	35.56	4361684
2020-10-28	34.88	35.09	34.01	34.08	8743784
2020-10-29	33.95	34.60	33.19	34.32	6401322
2020-10-30	34.16	34.38	33.64	34.36	5521476
2020-11-02	35.02	35.29	34.52	35.10	5640015
2020-11-03	35.83	36.33	35.61	35.99	6011473
2020-11-04	35.13	35.65	34.39	34.70	7630290
2020-11-05	34.89	35.93	34.86	35.60	6184346
2020-11-06	35.75	35.85	34.92	35.07	4336626
2020-11-09	38.44	40.06	38.41	39.16	9647240
2020-11-10	39.17	39.52	38.43	39.22	6628070
2020-11-11	39.70	39.70	38.23	38.60	6169536
2020-11-12	38.13	38.39	37.33	37.73	4461019
2020-11-13	38.20	38.96	38.04	38.71	3872514
2020-11-16	39.77	39.94	39.22	39.71	4664856
2020-11-17	39.03	39.69	38.84	39.44	3870854
2020-11-18	39.65	40.21	38.72	38.74	7207393
2020-11-19	37.86	38.61	37.76	38.49	4173379
2020-11-20	37.73	38.10	37.52	37.88	6106349
2020-11-23	38.33	38.83	38.12	38.55	4093562
2020-11-24	39.20	40.84	39.15	40.69	6188974
2020-11-25	40.45	40.65	39.83	40.37	5737381
2020-11-27	40.80	40.80	39.86	39.95	2259197
2020-11-30	40.02	40.06	38.94	39.12	6200707
2020-12-01	39.80	40.10	39.34	39.46	6028554
2020-12-02	39.45	40.15	39.29	39.99	4778870
2020-12-03	40.02	40.29	39.61	40.12	5286688
2020-12-04	40.24	40.80	40.24	40.65	5224280
2020-12-07	40.28	40.57	39.87	40.34	4652305
2020-12-08	40.03	40.85	40.01	40.78	4657918
2020-12-09	41.05	41.51	40.70	40.79	5833478
2020-12-10	40.36	41.50	40.28	41.36	6598369
2020-12-11	40.73	40.90	40.14	40.24	6298632
2020-12-14	40.83	40.98	39.80	39.83	4456198
2020-12-15	40.37	40.51	39.72	40.19	4741669
2020-12-16	40.29	40.67	40.10	40.45	4770976
2020-12-17	40.59	40.69	40.16	40.41	4896623
2020-12-18	40.33	40.91	40.23	40.79	10340824
2020-12-21	41.53	42.14	40.40	41.42	7362269
2020-12-22	41.35	41.36	40.25	40.28	4173361
2020-12-23	40.54	41.32	40.43	40.98	3833939
2020-12-24	41.15	41.20	40.62	41.04	1254770
2020-12-28	41.34	41.89	41.07	41.44	3294437
2020-12-29	41.58	41.68	41.21	41.44	3244728
2020-12-30	41.48	41.87	41.39	41.69	2824931
2020-12-31	41.69	42.49	41.58	42.44	2956559
2021-01-04	42.50	42.64	41.23	41.69	5710205
2021-01-05	41.69	42.43	41.34	42.16	4592376
2021-01-06	43.52	45.42	43.43	45.01	8467161
2021-01-07	45.59	46.04	45.24	45.28	5079021
2021-01-08	45.35	45.46	44.43	44.80	3621016
2021-01-11	44.43	45.57	44.10	45.56	4590248
2021-01-12	45.91	46.67	45.85	46.56	4933797
2021-01-13	46.52	46.84	46.19	46.32	4343292
2021-01-14	46.36	46.84	45.81	46.53	3362424
2021-01-15	45.96	46.13	45.32	45.57	4330838
2021-01-19	45.75	46.33	45.23	45.82	6427772
2021-01-20	43.72	44.00	42.26	42.49	10494481
2021-01-21	42.53	42.79	41.70	42.26	8672271
2021-01-22	41.81	42.28	41.47	41.93	5509007
2021-01-25	41.50	41.70	41.11	41.30	8239637
2021-01-26	41.48	41.67	40.88	41.34	5936765
2021-01-27	40.76	40.84	39.58	39.82	8475508
2021-01-28	40.08	41.06	40.04	40.38	7315459
2021-01-29	40.21	40.60	39.46	39.83	7392663
2021-02-01	40.13	41.07	40.02	40.47	7013646
2021-02-02	40.75	41.63	40.53	40.85	8285451
2021-02-03	40.72	41.32	40.56	41.06	5403207
2021-02-04	41.29	42.30	41.17	42.23	5019677
2021-02-05	42.53	42.58	41.89	42.03	3505045
2021-02-08	42.15	42.44	41.79	41.95	3988347
2021-02-09	41.85	42.15	41.40	41.96	4202839
2021-02-10	42.11	42.39	41.71	41.74	4574807
2021-02-11	43.00	43.84	42.03	42.13	10917505
2021-02-12	41.89	42.54	41.58	41.93	8843889
2021-02-16	42.19	43.35	42.11	42.75	8707618
2021-02-17	42.78	43.30	42.43	42.90	4602223
2021-02-18	42.56	42.80	41.90	42.18	3716872
2021-02-19	42.42	42.89	42.24	42.32	5899535
2021-02-22	42.10	43.98	42.08	43.73	9732975
2021-02-23	43.98	44.54	43.65	43.83	8004612
2021-02-24	43.97	44.57	43.83	44.26	7416804
2021-02-25	44.61	44.95	43.25	43.42	7042347
2021-02-26	43.04	43.20	41.98	42.16	6967323
2021-03-01	42.86	43.87	42.69	43.68	6377147
2021-03-02	43.71	44.32	43.58	43.60	4494559
2021-03-03	43.78	45.56	43.78	44.53	7398087
2021-03-04	44.53	45.35	44.04	44.76	6910317
2021-03-05	45.40	45.72	44.40	45.03	5828733
2021-03-08	45.57	46.16	45.15	45.63	4341741
2021-03-09	45.03	45.94	44.35	44.94	6057814
2021-03-10	45.11	46.27	44.90	45.90	5011985
2021-03-11	45.56	46.00	45.20	45.73	3697104
2021-03-12	46.54	46.90	46.20	46.66	4741644
2021-03-15	46.69	46.78	46.02	46.69	3675981
2021-03-16	46.41	46.63	45.92	46.24	3732732
2021-03-17	46.67	46.82	45.88	46.51	4903967
2021-03-18	47.03	47.76	46.53	46.70	6303573
2021-03-19	46.19	46.71	45.61	46.35	14555342
2021-03-22	45.37	45.80	44.88	45.21	6265684
2021-03-23	44.94	45.34	44.20	44.37	3727790
2021-03-24	45.49	46.04	45.25	45.25	5262286
2021-03-25	45.34	46.37	44.70	46.33	6261771
2021-03-26	46.82	47.56	46.76	47.49	7321358
2021-03-29	46.63	47.91	46.46	47.52	4829210
2021-03-30	47.80	48.15	47.50	47.86	4451209
2021-03-31	47.63	47.88	47.22	47.29	4847388
2021-04-01	47.24	47.52	46.85	47.47	4046110
2021-04-05	47.98	48.50	47.68	48.13	3655615
2021-04-06	48.04	48.13	47.41	47.78	3120408
2021-04-07	48.03	48.29	47.60	47.84	3351646
2021-04-08	47.63	48.05	47.39	48.00	3119410
2021-04-09	48.30	48.70	48.17	48.62	3172440
2021-04-12	48.62	49.13	48.53	49.09	2843604
2021-04-13	48.81	48.92	48.26	48.34	3233076
2021-04-14	48.30	48.97	48.09	48.64	4218989
2021-04-15	48.73	48.80	47.95	48.01	7748111
2021-04-16	47.05	47.50	45.80	46.07	9955790
2021-04-19	46.27	46.93	46.13	46.81	6313979
2021-04-20	46.64	47.21	46.28	46.58	7287780
2021-04-21	46.31	47.41	46.19	47.19	4994433
2021-04-22	46.87	47.23	46.38	46.55	5367491
2021-04-23	46.55	47.89	46.25	47.60	4502737
2021-04-26	47.84	48.54	47.75	47.80	5556091
2021-04-27	47.87	48.66	47.58	48.55	5566795
2021-04-28	48.61	49.24	48.61	49.18	5937950
2021-04-29	49.50	50.26	49.43	50.08	6958553
2021-04-30	49.97	50.25	49.71	49.88	6879776
2021-05-03	50.25	50.45	49.70	50.23	3896205
2021-05-04	50.13	50.65	49.99	50.49	6153761
2021-05-05	50.61	51.59	50.14	51.45	3064799
2021-05-06	51.61	51.93	51.34	51.89	4923237
2021-05-07	51.17	51.95	50.59	51.82	4638914
2021-05-10	52.19	52.82	52.00	52.27	4710292
2021-05-11	51.87	52.63	51.35	51.58	6502161
2021-05-12	52.13	52.34	50.87	51.03	4204100
2021-05-13	50.76	52.01	50.62	51.69	4724079
2021-05-14	51.98	52.29	51.64	51.78	4497265
2021-05-17	51.80	52.29	51.43	52.09	3919944
2021-05-18	52.04	52.31	50.73	50.75	5463969
2021-05-19	50.21	50.89	49.81	50.86	4990264
2021-05-20	50.85	50.99	50.41	50.61	2854628
2021-05-21	50.80	51.76	50.72	51.56	3669099
2021-05-24	51.61	51.86	51.47	51.74	2663962
2021-05-25	51.77	52.25	51.00	51.12	3035229
2021-05-26	51.41	51.71	50.98	51.56	3766381
2021-05-27	52.21	52.69	51.82	52.10	6573431
2021-05-28	52.18	52.22	51.65	52.08	3404430
2021-06-01	52.81	52.90	52.04	52.30	3182027
2021-06-02	52.23	52.43	51.74	52.12	3302349
2021-06-03	52.05	52.48	51.73	52.20	2788668
2021-06-04	52.18	52.25	51.64	52.21	2204884
2021-06-07	52.33	52.33	51.77	51.82	2285858
2021-06-08	51.41	51.64	50.85	51.42	2803304
2021-06-09	51.08	51.08	50.55	50.62	2910423
2021-06-10	51.04	51.25	49.84	49.87	3189479
2021-06-11	49.96	50.45	49.90	50.41	3568978
2021-06-14	50.15	50.51	48.83	49.64	5997170
2021-06-15	49.79	50.57	49.65	50.45	3687835
2021-06-16	50.34	51.95	49.64	51.23	9781325
2021-06-17	51.83	51.85	49.16	49.48	7322994
2021-06-18	48.87	48.95	48.04	48.22	11517017
2021-06-21	48.61	49.73	48.51	49.66	4172292
2021-06-22	49.69	49.74	49.04	49.44	3888618
2021-06-23	49.57	49.87	49.35	49.37	4596351
2021-06-24	49.61	50.45	49.38	50.25	3681967
2021-06-25	50.41	51.14	50.28	50.99	4168338
2021-06-28	50.80	50.91	50.16	50.86	2792369
2021-06-29	51.25	51.68	50.87	51.02	3920475
2021-06-30	50.72	51.38	50.55	51.23	5501557
2021-07-01	51.56	51.74	51.16	51.43	2867252
2021-07-02	51.40	51.53	50.99	51.24	3068014
2021-07-06	50.99	51.10	49.21	49.49	6178835
2021-07-07	49.21	49.69	48.91	49.48	3009224
2021-07-08	48.73	48.97	48.03	48.34	4510857
2021-07-09	49.32	50.09	49.09	49.93	3569378
2021-07-12	49.56	50.54	49.25	50.28	2990045
2021-07-13	50.30	50.48	49.65	49.96	2722342
2021-07-14	49.89	50.39	48.99	49.28	4859251
2021-07-15	48.29	49.67	47.57	48.68	6848516
2021-07-16	48.96	49.59	48.51	49.38	8166338
2021-07-19	48.35	48.56	47.32	47.58	7374580
2021-07-20	47.58	49.96	47.33	49.44	6411304
2021-07-21	49.81	50.49	49.60	50.06	5143167
2021-07-22	49.99	50.06	49.51	49.83	4774149
2021-07-23	50.21	50.54	49.69	49.63	4411871
2021-07-26	49.50	50.48	49.47	50.25	4557221
2021-07-27	49.64	50.84	49.43	50.19	6017624
2021-07-28	50.41	50.88	49.91	50.35	6609592
2021-07-29	50.91	51.76	50.58	51.30	4450357
2021-07-30	51.05	51.68	50.96	51.33	4527724
2021-08-02	51.73	52.56	51.21	51.28	5429271
2021-08-03	51.45	52.31	50.81	52.00	4523147
2021-08-04	51.60	52.07	51.22	51.49	4305267
2021-08-05	51.81	52.25	51.59	51.80	4796250
2021-08-06	52.40	53.52	52.35	53.16	5601737
2021-08-09	53.00	53.72	52.73	53.38	4641382
2021-08-10	53.22	54.04	53.16	53.83	4596317
2021-08-11	54.02	54.86	53.79	54.77	5025996
2021-08-12	54.77	55.02	54.43	54.89	3872335
2021-08-13	54.72	54.99	53.77	53.87	6786661
2021-08-16	53.51	54.37	53.17	54.27	4338376
2021-08-17	53.89	54.33	53.40	53.80	4458090
2021-08-18	53.60	54.55	53.26	53.53	4584701
2021-08-19	52.93	53.32	52.54	52.77	5392065
2021-08-20	52.76	53.52	52.44	53.32	4261792
2021-08-23	53.63	54.40	53.63	54.06	3598807
2021-08-24	54.23	54.88	54.04	54.53	3503082
2021-08-25	54.70	55.97	54.53	55.57	4656350
2021-08-26	55.56	55.88	55.40	55.48	4310793
2021-08-27	55.49	56.50	55.40	56.41	4315736
2021-08-30	56.60	56.64	55.16	55.18	2473818
2021-08-31	55.29	55.60	54.88	55.22	3964194
2021-09-01	55.24	55.54	54.19	54.40	4792216
2021-09-02	54.50	54.67	54.07	54.31	3589702
2021-09-03	54.41	54.49	53.72	53.93	3049926
2021-09-07	53.89	54.00	53.00	53.12	3993123
2021-09-08	53.01	53.09	52.52	52.98	4143116
2021-09-09	52.86	53.66	52.80	52.88	4140433
2021-09-10	53.23	53.25	51.86	51.91	6892473
2021-09-13	52.29	52.60	51.82	52.24	4015550
2021-09-14	52.33	52.50	50.88	51.14	4407163
2021-09-15	51.20	52.18	51.05	52.07	5786906
2021-09-16	52.42	52.56	50.98	51.37	6188949
2021-09-17	51.18	51.49	50.47	51.15	11539055
2021-09-20	49.84	49.94	48.74	49.59	6154522
2021-09-21	49.82	49.99	49.13	49.30	4083094
2021-09-22	49.99	50.39	49.78	49.93	4190687
2021-09-23	50.58	52.00	50.47	51.50	4696268
2021-09-24	51.31	52.14	51.31	51.55	2724793
2021-09-27	52.04	53.79	51.96	53.40	4790773
2021-09-28	53.53	54.29	52.80	52.91	5439040
2021-09-29	52.81	52.98	52.36	52.63	2829096
2021-09-30	52.97	53.17	51.83	51.84	4400134
2021-10-01	51.84	53.37	51.83	52.92	4899708
2021-10-04	52.75	53.89	52.67	52.85	5220248
2021-10-05	53.19	54.74	53.05	54.42	4891077
2021-10-06	53.84	54.78	53.54	54.54	5223705
2021-10-07	55.14	55.42	54.40	54.53	5684836
2021-10-08	54.67	56.14	54.61	55.84	4712361
2021-10-11	55.89	56.65	55.48	55.52	4945320
2021-10-12	55.51	56.06	55.28	55.51	4697909
2021-10-13	55.50	55.64	54.45	55.29	5423546
2021-10-14	55.90	56.63	55.50	56.57	6279796
2021-10-15	57.04	57.70	56.73	57.16	5498415
2021-10-18	57.07	57.99	57.00	57.41	5218911
2021-10-19	55.99	57.70	55.50	57.65	5765253
2021-10-20	57.65	59.66	57.47	59.31	6276399
2021-10-21	59.48	60.06	59.13	59.74	4178140
2021-10-22	59.99	60.52	59.52	59.71	4978550
2021-10-25	59.82	59.90	59.23	59.40	3416950
2021-10-26	59.53	59.59	58.95	59.10	3896686
2021-10-27	58.79	59.49	58.38	58.45	4410578
2021-10-28	58.49	59.52	58.49	59.10	3852437
2021-10-29	59.17	59.75	59.03	59.20	4660676
2021-11-01	59.85	60.06	59.48	60.02	3694586
2021-11-02	59.98	60.47	59.79	59.93	3260931
2021-11-03	59.67	60.48	59.53	60.09	3024299
2021-11-04	59.89	60.01	58.51	59.06	3285388
2021-11-05	59.46	59.68	58.77	58.82	3949635
2021-11-08	59.16	59.46	58.71	58.98	3218389
2021-11-09	58.61	58.87	58.16	58.58	3770147
2021-11-10	58.46	59.60	58.43	59.16	4153289
2021-11-11	59.14	60.44	58.94	59.99	3832047
2021-11-12	60.00	60.15	59.61	60.08	3394039
2021-11-15	60.29	60.38	59.73	59.91	2376021
2021-11-16	59.83	59.94	59.13	59.15	3395705
2021-11-17	59.01	59.19	57.83	58.05	2940593
2021-11-18	58.13	58.42	57.58	57.77	2902532
2021-11-19	57.16	57.48	56.36	57.07	3812692
2021-11-22	57.80	58.86	57.66	58.21	2946923
2021-11-23	58.63	59.07	58.31	59.01	2606346
2021-11-24	58.85	59.32	58.44	58.92	2607886
2021-11-26	56.81	57.17	55.97	56.75	3300107
2021-11-29	57.40	57.70	56.70	57.01	3797248
2021-11-30	56.32	56.32	54.58	54.79	7490291
2021-12-01	56.09	56.49	54.10	54.14	4833392
2021-12-02	54.61	56.52	54.49	56.15	4069913
2021-12-03	56.26	56.36	54.39	54.88	5346525
2021-12-06	55.23	56.16	54.74	55.43	3789812
2021-12-07	55.97	56.35	55.56	56.13	4105689
2021-12-08	56.08	57.42	55.82	56.32	5629926
2021-12-09	56.20	57.62	55.86	57.08	5190113
2021-12-10	57.42	57.47	56.62	56.73	4363366
2021-12-13	56.66	56.66	55.84	56.13	3415602
2021-12-14	56.18	57.43	56.14	56.78	3663438
2021-12-15	56.90	57.06	55.88	56.90	3755183
2021-12-16	58.43	58.76	57.67	58.42	5397774
2021-12-17	58.14	58.36	56.88	57.50	14390576
2021-12-20	56.68	57.00	55.34	56.48	4102140
2021-12-21	57.16	58.13	57.14	57.89	3413114
2021-12-22	57.85	58.26	57.69	57.91	2337748
2021-12-23	58.18	58.82	58.02	58.11	1841905
2021-12-27	58.20	58.53	57.93	58.52	2388377
2021-12-28	58.39	58.98	58.34	58.46	1810920
2021-12-29	58.62	58.85	58.29	58.37	1828466
2021-12-30	58.29	58.68	57.93	57.97	1587049
2021-12-31	57.96	58.30	57.86	58.08	1911976
2022-01-03	58.60	59.02	58.35	58.51	3254618
2022-01-04	59.36	61.22	59.33	60.60	4918568
2022-01-05	61.21	61.62	60.06	60.18	3673355
2022-01-06	61.00	61.44	60.24	61.30	3510485
2022-01-07	61.36	62.39	60.99	62.33	5161692
2022-01-10	63.13	63.42	62.02	62.80	5214738
2022-01-11	62.70	63.28	61.95	63.07	4054367
2022-01-12	63.35	63.92	62.87	63.55	6411305
2022-01-13	63.56	64.53	63.49	63.65	4159904
2022-01-14	63.20	63.69	62.16	63.60	5777535
2022-01-18	61.69	63.22	61.50	62.92	6764966
2022-01-19	63.19	63.20	58.98	59.24	6248590
2022-01-20	59.26	61.21	58.95	59.92	6989935
2022-01-21	59.68	59.76	56.86	57.18	5983693
2022-01-24	56.05	59.04	55.17	58.90	7162124
2022-01-25	58.33	59.60	57.04	59.02	5919623
2022-01-26	59.65	60.35	58.17	58.92	5581782
2022-01-27	59.51	60.68	57.59	58.03	4958615
2022-01-28	57.86	58.51	57.00	58.48	4126965
2022-01-31	58.07	59.33	57.55	59.26	6889484
2022-02-01	59.58	60.91	59.05	60.69	4779022
2022-02-02	60.56	61.12	60.19	61.05	4345982
2022-02-03	61.35	61.68	60.63	60.77	2957287
2022-02-04	60.87	62.66	60.61	61.81	4373469
2022-02-07	61.96	62.54	61.63	62.25	2890601
2022-02-08	63.11	63.97	62.69	63.62	4925918
2022-02-09	63.92	63.92	63.11	63.66	3345085
2022-02-10	62.83	64.63	62.83	63.47	6032973
2022-02-11	63.15	64.30	61.91	62.33	6374812
2022-02-14	62.35	62.53	60.77	61.47	5335432
2022-02-15	62.13	62.56	61.81	62.23	4486066
2022-02-16	61.81	62.89	61.59	62.50	3657784
2022-02-17	61.48	61.69	57.30	57.35	9864686
2022-02-18	57.09	57.46	56.01	56.38	7611471
2022-02-22	56.00	56.63	55.20	55.64	6203780
2022-02-23	56.00	56.25	53.09	53.35	6770598
2022-02-24	51.69	52.70	50.61	52.50	8487932
2022-02-25	52.97	54.48	52.81	54.37	6413212
2022-02-28	52.59	53.50	52.35	53.15	9772302
2022-03-01	52.76	52.76	49.81	50.58	8434756
2022-03-02	51.16	52.72	51.16	52.14	4690570
2022-03-03	52.25	52.86	51.57	52.36	4794676
2022-03-04	50.92	51.23	50.21	50.92	6249049
2022-03-07	50.39	50.84	49.82	50.01	8228847
2022-03-08	50.69	51.83	49.89	50.73	8072548
2022-03-09	52.81	53.36	52.02	52.18	6970478
2022-03-10	50.72	51.18	48.84	50.00	9396127
2022-03-11	50.86	51.12	49.80	50.00	5755471
2022-03-14	50.78	51.31	50.24	50.53	6226190
2022-03-15	50.84	50.99	49.95	50.55	5743707
2022-03-16	51.57	52.71	50.91	51.91	7218802
2022-03-17	51.06	52.54	50.37	52.51	7149544
2022-03-18	52.52	52.58	51.12	52.30	19554898
2022-03-21	52.64	52.91	51.79	52.18	6884424
2022-03-22	52.87	53.46	52.31	52.69	5306555
2022-03-23	52.40	52.68	51.68	51.73	3659112
2022-03-24	52.04	52.20	51.45	52.04	3879721
2022-03-25	52.09	53.01	52.03	52.74	4283309
2022-03-28	52.79	52.80	51.90	52.51	4196004
2022-03-29	53.38	53.63	52.30	52.74	3567849
2022-03-30	52.10	52.43	51.56	51.84	4156469
2022-03-31	51.51	51.77	49.61	49.63	5804939
2022-04-01	50.29	50.48	49.10	49.45	4259828
2022-04-04	49.50	49.83	48.57	49.51	5495065
2022-04-05	49.26	49.62	48.74	48.96	4317709
2022-04-06	48.70	48.73	47.96	48.20	5110440
2022-04-07	48.11	48.41	46.95	47.76	4522697
2022-04-08	47.96	48.62	47.77	48.34	3155726
2022-04-11	48.00	48.92	47.79	48.07	3728535
2022-04-12	47.81	48.63	47.42	47.65	4187001
2022-04-13	47.28	48.39	46.88	48.34	6033997
2022-04-14	48.44	48.97	47.26	47.29	7288992
2022-04-18	45.60	46.66	44.99	46.21	6036269
2022-04-19	46.33	46.82	46.15	46.52	6382692
2022-04-20	46.97	47.53	46.79	47.02	4966410
2022-04-21	47.57	47.77	46.04	46.15	4681189
2022-04-22	45.90	46.05	44.14	44.21	4750906
2022-04-25	43.79	44.48	43.14	44.37	6538085
2022-04-26	43.99	44.52	43.25	42.92	6224803
2022-04-27	42.49	42.91	42.18	42.35	6646730
2022-04-28	43.21	43.54	42.35	43.46	5682949
2022-04-29	43.47	43.68	41.96	42.06	4450426
2022-05-02	42.37	42.94	41.77	42.70	8096841
2022-05-03	42.94	43.69	42.53	43.11	7146267
2022-05-04	43.23	44.85	42.96	44.80	5974101
2022-05-05	44.33	44.33	43.25	44.10	5736326
2022-05-06	44.08	44.14	43.20	43.76	4787986
2022-05-09	43.25	43.82	42.89	43.21	4976142
2022-05-10	43.62	44.05	42.25	42.96	5286926
2022-05-11	43.11	44.01	42.36	42.43	5478959
2022-05-12	42.16	43.17	41.90	42.81	5360163
2022-05-13	43.31	43.81	42.93	43.46	4247679
2022-05-16	43.32	43.66	42.50	43.24	3554634
2022-05-17	44.19	44.76	43.88	44.59	3985882
2022-05-18	44.20	44.26	43.14	43.29	4077091
2022-05-19	42.48	43.75	42.44	43.32	7209986
2022-05-20	43.77	44.13	42.95	43.77	5013639
2022-05-23	44.70	45.19	44.23	44.68	4231227
2022-05-24	44.36	44.60	43.15	44.34	4504477
2022-05-25	44.21	45.01	44.12	44.72	4350928
2022-05-26	45.35	45.87	45.29	45.66	3251769
2022-05-27	45.75	46.48	45.70	46.48	3353974
2022-05-31	46.18	46.98	45.64	46.61	7085819
2022-06-01	46.57	46.67	45.02	45.65	3910613
2022-06-02	45.77	46.50	45.38	46.47	3506717
2022-06-03	46.11	46.26	45.56	45.59	2453589
2022-06-06	46.06	46.74	45.83	45.95	3018244
2022-06-07	45.52	46.44	45.31	46.34	3108258
2022-06-08	45.82	46.09	45.22	45.34	2943151
2022-06-09	45.00	45.38	44.01	44.04	2716498
2022-06-10	43.12	43.42	42.54	42.79	4777718
2022-06-13	41.95	42.14	41.13	41.47	6128666
2022-06-14	41.70	42.07	40.26	40.60	5924762
2022-06-15	41.29	42.46	41.29	41.87	6117035
2022-06-16	41.03	41.28	40.43	41.21	5415901
2022-06-17	41.36	41.96	40.99	41.13	9578547
2022-06-21	42.24	42.45	41.81	42.32	3540384
2022-06-22	41.75	42.50	41.75	42.23	5059241
2022-06-23	42.13	42.37	41.21	42.00	4429557
2022-06-24	42.03	43.79	42.03	43.60	15201791
2022-06-27	43.71	43.78	42.87	43.06	3135463
2022-06-28	43.54	44.05	42.75	42.86	2969217
2022-06-29	42.84	43.04	42.21	42.41	4320015
2022-06-30	41.55	42.15	41.10	41.71	3223506
2022-07-01	41.38	42.56	41.15	42.42	2891031
2022-07-05	41.58	42.10	40.98	42.08	3026559
2022-07-06	41.75	41.99	41.13	41.58	2567052
2022-07-07	42.07	42.61	41.94	42.29	2585302
2022-07-08	42.50	42.63	41.68	41.89	1945972
2022-07-11	41.45	41.94	41.20	41.71	2285112
2022-07-12	41.30	42.75	41.27	41.77	3144239
2022-07-13	41.21	41.48	40.65	41.27	3874030
2022-07-14	40.30	40.64	39.78	40.44	5075701
2022-07-15	41.72	43.75	41.19	43.41	4984942
2022-07-18	43.93	44.41	42.52	42.77	4314704
2022-07-19	43.34	43.86	43.21	43.58	3638543
2022-07-20	43.40	43.42	42.59	43.13	3966350
2022-07-21	43.30	43.56	42.96	43.11	2907386
2022-07-22	43.14	43.45	42.34	42.72	3039308
2022-07-25	43.15	43.22	42.65	43.02	2296598
2022-07-26	42.68	42.97	41.94	42.11	2699868
2022-07-27	42.43	43.07	42.06	42.88	2965438
2022-07-28	43.08	43.20	42.02	43.03	2131847
2022-07-29	43.05	43.58	42.97	43.46	2385059
2022-08-01	43.05	43.43	42.62	43.29	2375714
2022-08-02	42.85	43.42	42.58	42.95	2453394
2022-08-03	43.47	43.81	43.03	43.71	2463540
2022-08-04	43.74	43.92	43.03	43.06	1933857
2022-08-05	43.00	43.79	42.84	43.50	2533724
2022-08-08	43.80	43.94	43.05	43.08	2731972
2022-08-09	43.24	43.38	42.80	43.19	2101828
2022-08-10	43.50	44.33	43.50	43.99	2538274
2022-08-11	44.46	44.57	44.04	44.37	2620633
2022-08-12	44.62	44.93	44.31	44.90	2648330
2022-08-15	44.35	45.03	44.15	44.71	2566119
2022-08-16	44.42	45.45	44.42	45.03	3095523
2022-08-17	44.44	45.11	44.29	44.81	2334557
2022-08-18	44.68	44.71	44.01	44.66	2662608
2022-08-19	44.36	44.37	43.60	43.89	3649210
2022-08-22	43.20	43.63	42.98	43.24	3406719
2022-08-23	43.37	43.61	42.95	42.97	1983325
2022-08-24	42.85	43.30	42.68	42.98	2258805
2022-08-25	43.15	43.75	42.99	43.50	2500725
2022-08-26	43.78	43.85	41.99	42.00	3185491
2022-08-29	41.77	42.17	41.47	41.76	2540193
2022-08-30	42.00	42.13	41.35	41.68	2278720
2022-08-31	41.98	42.07	41.52	41.53	3295469
2022-09-01	41.45	41.45	40.49	41.36	3032109
2022-09-02	41.94	42.37	40.82	41.12	3137707
2022-09-06	41.39	41.47	40.56	41.14	3505947
2022-09-07	40.96	42.56	40.91	42.43	4515582
2022-09-08	42.10	43.84	42.02	43.82	4857616
2022-09-09	44.12	44.31	43.80	44.14	4303093
2022-09-12	44.50	44.81	43.94	44.28	4347102
2022-09-13	43.85	44.86	43.77	44.11	5766463
2022-09-14	44.20	44.58	43.28	43.72	4941827
2022-09-15	43.85	45.01	43.70	44.44	4175738
2022-09-16	44.09	44.31	43.47	43.89	6152717
2022-09-19	43.46	44.52	43.41	44.21	3068377
2022-09-20	43.84	43.91	42.90	43.27	2953249
2022-09-21	43.56	43.62	42.29	42.30	3273325
2022-09-22	42.47	42.56	40.91	40.93	5509989
2022-09-23	40.49	40.63	39.33	40.17	5753432
2022-09-26	39.82	40.28	39.24	39.47	6757472
2022-09-27	39.76	39.89	38.30	38.94	5489466
2022-09-28	39.06	39.82	38.75	39.59	5979440
2022-09-29	39.06	39.25	38.49	38.88	4732231
2022-09-30	38.99	39.51	38.47	38.52	4490153
2022-10-03	38.89	39.92	38.43	39.66	7427632
2022-10-04	40.52	41.43	40.50	41.37	6319563
2022-10-05	40.95	41.57	40.72	41.36	4036332
2022-10-06	41.10	41.42	40.59	40.68	3103198
2022-10-07	40.25	40.41	39.18	39.48	3944135
2022-10-10	39.79	39.93	39.18	39.21	4829530
2022-10-11	38.91	39.18	38.27	38.48	4983111
2022-10-12	38.25	38.55	37.27	37.29	8082381
2022-10-13	36.82	39.38	36.22	39.21	7088419
2022-10-14	39.37	39.88	38.30	38.41	6436061
2022-10-17	39.48	40.96	39.48	40.36	7340322
2022-10-18	41.05	41.52	39.37	39.96	9040613
2022-10-19	39.58	40.18	38.69	39.02	8774609
2022-10-20	38.97	39.63	38.37	38.42	6931773
2022-10-21	38.47	40.41	38.11	40.23	8365748
2022-10-24	40.43	41.07	40.23	40.84	6918397
2022-10-25	40.70	41.74	40.43	41.23	5950918
2022-10-26	41.42	41.88	40.92	41.26	6690116
2022-10-27	41.72	42.18	41.51	41.65	6395685
2022-10-28	41.86	42.52	41.67	42.32	6189720
2022-10-31	41.93	42.40	41.74	42.11	4365021
2022-11-01	42.43	42.53	41.85	42.23	3911880
2022-11-02	42.28	43.27	42.03	42.04	4617848
2022-11-03	41.60	41.90	41.13	41.53	5055271
2022-11-04	42.05	42.86	41.92	42.49	5520825
2022-11-07	42.81	42.85	42.28	42.42	5968690
2022-11-08	42.49	43.01	42.24	42.70	4825781
2022-11-09	42.50	42.71	42.04	42.10	2820505
2022-11-10	43.63	44.55	43.38	44.07	8734165
2022-11-11	44.25	44.70	43.96	44.52	5808846
2022-11-14	44.33	44.61	43.55	43.58	4189475
2022-11-15	43.83	44.19	43.25	43.83	5454485
2022-11-16	43.83	44.11	43.52	43.81	3010291
2022-11-17	43.17	44.00	42.97	43.88	5799342
2022-11-18	44.53	44.97	44.18	44.56	3913471
2022-11-21	44.42	44.72	44.21	44.65	2985577
2022-11-22	44.94	45.82	44.77	45.24	3793322
2022-11-23	45.14	45.75	45.02	45.49	2981617
2022-11-25	45.52	45.85	45.40	45.67	1146691
2022-11-28	45.25	45.45	44.69	44.80	3626699
2022-11-29	44.79	45.01	44.53	44.84	3003211
2022-11-30	44.88	45.96	44.24	45.90	6045982
2022-12-01	45.90	46.00	45.01	45.76	4608133
2022-12-02	45.27	45.60	44.87	45.22	3022063
2022-12-05	44.98	45.10	43.77	44.04	3534970
2022-12-06	43.20	43.67	42.57	42.84	5192786
2022-12-07	42.59	44.90	42.24	44.61	11740743
2022-12-08	44.80	45.01	44.33	44.59	5331213
2022-12-09	44.53	45.22	44.47	44.71	4406310
2022-12-12	44.71	45.00	44.51	44.85	4732914
2022-12-13	46.00	46.33	45.20	45.72	6162871
2022-12-14	45.65	45.76	44.61	44.94	4285157
2022-12-15	44.13	44.57	43.84	44.24	3761104
2022-12-16	43.63	44.21	43.55	44.09	5047645
2022-12-19	44.04	44.58	43.91	44.17	3739087
2022-12-20	44.34	44.82	44.19	44.29	3099319
2022-12-21	44.80	45.07	44.63	44.78	3291796
2022-12-22	44.45	44.79	43.67	44.48	2669872
2022-12-23	44.44	44.71	44.20	44.65	2273450
2022-12-27	44.81	44.92	44.51	44.82	2109641
2022-12-28	44.82	44.93	44.56	44.63	2013128
2022-12-29	44.91	45.73	44.80	45.66	3088408
2022-12-30	45.32	45.56	45.16	45.52	3116061
2023-01-03	45.98	46.94	45.77	46.30	5319253
2023-01-04	47.58	48.03	47.10	47.44	7777666
2023-01-05	47.22	47.53	46.93	47.21	4269119
2023-01-06	47.47	48.07	47.14	47.95	4277106
2023-01-09	47.98	48.75	47.98	48.14	4021799
2023-01-10	48.10	48.37	47.86	48.01	3746724
2023-01-11	48.03	48.96	47.90	48.18	6987295
2023-01-12	48.47	48.76	47.89	48.16	8980976
2023-01-13	47.66	49.67	47.63	49.03	13424127
2023-01-17	48.97	50.09	48.60	49.68	11402016
2023-01-18	49.35	49.95	49.18	49.23	10813182
2023-01-19	48.71	49.05	48.25	48.55	7254002
2023-01-20	48.79	49.24	48.44	49.24	6801968
2023-01-23	49.24	49.62	49.09	49.34	5320540
2023-01-24	49.28	49.76	48.88	49.46	4304440
2023-01-25	49.06	50.00	49.05	49.99	3606406
2023-01-26	50.24	50.71	49.94	50.61	4308234
2023-01-27	50.57	50.67	50.05	50.06	7450548
2023-01-30	49.69	50.25	49.64	49.77	4589964
2023-01-31	49.69	50.58	49.56	50.57	6531425
2023-02-01	49.97	51.26	49.91	50.80	6485627
2023-02-02	51.01	51.11	49.87	50.17	7285507
2023-02-03	49.89	50.74	49.78	50.23	7106642
2023-02-06	49.86	50.56	49.75	50.54	4795338
2023-02-07	50.30	51.59	50.30	51.43	6652926
2023-02-08	51.25	51.98	51.09	51.78	4441394
2023-02-09	52.01	52.23	51.50	51.57	6053459
2023-02-10	51.29	51.59	51.11	51.40	3768968
2023-02-13	51.37	52.01	51.27	51.92	3269349
2023-02-14	51.64	52.26	51.60	51.71	3558189
2023-02-15	51.31	51.83	51.31	51.77	3274948
2023-02-16	51.37	51.56	51.20	51.29	3833513
2023-02-17	51.11	51.63	50.97	51.50	3036197
2023-02-21	51.20	51.30	50.21	50.43	4759766
2023-02-22	50.51	50.76	49.88	50.16	3608499
2023-02-23	50.51	50.67	50.04	50.29	4337431
2023-02-24	49.98	50.65	49.66	50.46	4243604
2023-02-27	50.97	51.25	50.72	50.84	3919451
2023-02-28	50.88	51.16	50.70	50.88	5744840
2023-03-01	50.24	50.87	50.24	50.52	4165784
2023-03-02	50.35	50.39	49.59	50.19	3902708
2023-03-03	50.37	51.60	50.36	51.33	5540333
2023-03-06	51.39	51.84	51.09	51.14	4328529
2023-03-07	51.01	51.20	49.40	49.50	6113332
2023-03-08	49.58	50.38	49.50	49.80	4988750
2023-03-09	49.59	49.75	47.65	48.00	7043523
2023-03-10	47.36	48.46	46.48	47.31	8288813
2023-03-13	45.86	46.09	44.04	44.12	14691155
2023-03-14	45.56	46.22	45.20	45.73	9702788
2023-03-15	44.19	44.38	43.23	44.01	10377791
2023-03-16	43.52	44.75	43.01	44.40	7326137
2023-03-17	43.76	43.82	42.30	42.58	11173710
2023-03-20	43.18	43.93	42.91	43.27	7227664
2023-03-21	44.69	45.46	44.57	45.14	6479388
2023-03-22	45.21	45.34	43.90	43.95	4974282
2023-03-23	43.90	44.16	42.87	43.24	5203497
2023-03-24	42.43	42.89	41.57	42.75	5972889
2023-03-27	43.66	43.75	42.99	43.64	5272162
2023-03-28	43.38	43.96	43.38	43.91	3567500
2023-03-29	44.57	45.11	44.44	45.06	6486607
2023-03-30	45.59	45.79	44.74	44.90	5727915
2023-03-31	45.02	45.45	44.76	45.44	5195625
2023-04-03	45.44	45.59	44.79	45.15	4744455
2023-04-04	45.48	45.50	44.24	44.68	3070348
2023-04-05	44.13	44.97	44.08	44.88	3473869
2023-04-06	44.91	45.27	44.78	44.85	3207345
2023-04-10	44.85	45.50	44.72	45.23	3621201
2023-04-11	45.23	45.94	45.04	45.74	5603289
2023-04-12	45.95	45.99	45.08	45.83	6261203
2023-04-13	45.86	46.26	45.68	46.20	6259742
2023-04-14	46.84	47.24	46.16	46.36	4597528
2023-04-17	43.69	44.30	42.44	44.23	17075658
2023-04-18	43.89	44.94	42.73	44.89	12528656
2023-04-19	44.32	45.45	44.32	45.24	6742187
2023-04-20	44.92	45.18	44.47	44.84	5452736
2023-04-21	44.52	44.56	43.98	44.05	5165860
2023-04-24	44.05	44.17	43.62	43.85	3839427
2023-04-25	43.34	43.35	42.46	42.49	5385681
2023-04-26	42.35	42.79	41.69	41.42	4174332
2023-04-27	41.71	42.20	41.48	42.01	6731408
2023-04-28	41.70	42.84	41.66	42.59	3668024
2023-05-01	42.83	42.99	42.11	42.14	4199443
2023-05-02	42.08	42.16	40.95	41.61	6363616
2023-05-03	41.75	41.99	40.68	40.79	4715353
2023-05-04	40.49	40.80	39.76	40.08	5724658
2023-05-05	40.91	41.30	40.54	41.17	5034088
2023-05-08	41.53	41.70	41.19	41.50	3216933
2023-05-09	41.26	41.66	41.06	41.54	4023580
2023-05-10	41.90	42.09	40.75	41.02	3657707
2023-05-11	40.61	40.98	40.24	40.68	4660397
2023-05-12	41.05	41.06	39.81	40.15	5724166
2023-05-15	40.31	40.90	40.27	40.70	3246390
2023-05-16	40.38	40.58	39.65	39.67	3409341
2023-05-17	40.14	40.84	40.05	40.66	4246293
2023-05-18	40.47	41.12	40.39	41.08	4175490
2023-05-19	41.38	41.79	40.81	40.89	4661778
2023-05-22	41.04	41.35	40.79	41.25	3248289
2023-05-23	41.25	41.65	41.06	41.14	4455112
2023-05-24	40.92	41.01	40.29	40.42	3300420
2023-05-25	40.25	40.74	40.09	40.38	5302790
2023-05-26	40.42	40.99	40.39	40.78	3107841
2023-05-30	40.80	40.97	40.31	40.69	3877132
2023-05-31	40.29	40.53	39.90	40.20	7645868
2023-06-01	40.53	41.53	40.30	41.25	6258228
2023-06-02	41.81	43.16	41.69	42.74	6904816
2023-06-05	42.86	42.93	42.27	42.74	4793257
2023-06-06	42.58	43.90	42.44	43.41	4823873
2023-06-07	43.44	43.93	43.20	43.71	4020856
2023-06-08	43.62	43.88	43.31	43.85	4346271
2023-06-09	43.98	44.46	43.90	44.43	5022484
2023-06-12	44.34	44.47	43.34	43.72	6342023
2023-06-13	43.75	44.63	43.73	44.14	3892379
2023-06-14	44.39	44.96	43.86	44.17	3727582
2023-06-15	43.96	44.88	43.95	44.87	3553348
2023-06-16	45.00	45.12	44.34	44.65	12631959
2023-06-20	44.46	44.51	43.99	44.36	4586268
2023-06-21	44.42	44.52	43.98	44.00	3149251
2023-06-22	43.90	44.01	43.10	43.25	3668504
2023-06-23	42.74	43.03	42.44	42.84	5123868
2023-06-26	42.95	43.44	42.73	43.03	3594945
2023-06-27	43.07	43.84	42.79	43.84	5965986
2023-06-28	43.78	43.80	43.24	43.56	2581094
2023-06-29	43.87	44.21	43.65	44.20	3857748
2023-06-30	44.64	44.74	44.20	44.52	3402454
2023-07-03	44.62	45.32	44.58	45.07	1446475
2023-07-05	44.69	45.12	44.46	44.48	3297970
2023-07-06	43.81	43.92	43.22	43.82	3372008
2023-07-07	43.80	44.66	43.72	44.38	3898493
2023-07-10	44.15	44.63	43.96	44.11	3865890
2023-07-11	44.52	44.78	44.24	44.65	3825455
2023-07-12	45.20	45.54	45.01	45.22	5945164
2023-07-13	45.39	45.67	45.06	45.56	4943767
2023-07-14	45.68	45.70	42.08	42.53	12803735
2023-07-17	42.66	43.56	42.58	43.54	8248221
2023-07-18	43.76	45.83	43.10	45.33	10867010
2023-07-19	45.62	46.56	45.27	45.60	8211340
2023-07-20	45.63	45.83	45.10	45.63	6894250
2023-07-21	45.66	45.74	44.91	45.00	4710856
2023-07-24	45.05	46.13	45.00	45.51	4043048
2023-07-25	45.59	45.75	44.75	44.80	3634552
2023-07-26	45.00	45.93	44.91	45.20	4537379
2023-07-27	45.32	45.97	45.03	45.14	3690070
2023-07-28	45.89	45.92	44.72	44.98	2715128
2023-07-31	45.22	45.53	45.08	45.36	2533976
2023-08-01	45.21	45.40	44.68	45.16	3401540
2023-08-02	44.63	45.28	44.41	45.23	4119989
2023-08-03	45.14	45.77	44.97	45.56	5054894
2023-08-04	45.50	46.10	45.27	45.39	3625866
2023-08-07	45.59	46.51	45.53	46.33	4616563
2023-08-08	45.27	45.82	44.94	45.72	3902981
2023-08-09	45.69	46.03	45.24	45.27	3661931
2023-08-10	45.45	46.01	45.38	45.89	3921249
2023-08-11	45.62	46.14	45.57	46.01	3630526
2023-08-14	45.86	45.90	45.11	45.18	3520299
2023-08-15	44.63	44.93	44.15	44.40	3190719
2023-08-16	44.24	44.43	44.05	44.12	2514763
2023-08-17	44.44	44.56	43.92	44.10	2960451
2023-08-18	43.71	44.29	43.63	44.02	2614359
2023-08-21	44.01	44.13	43.22	43.76	2943502
2023-08-22	43.94	43.96	42.77	42.81	2906646
2023-08-23	42.95	43.59	42.75	43.53	3070229
2023-08-24	43.37	44.36	43.37	43.57	3081326
2023-08-25	43.69	44.00	43.29	43.73	2951460
2023-08-28	43.98	44.58	43.96	44.25	1996374
2023-08-29	44.37	44.59	44.05	44.34	2571306
2023-08-30	44.39	44.75	44.27	44.49	2849182
2023-08-31	44.67	44.91	44.42	44.87	5077253
2023-09-01	45.25	45.76	45.07	45.42	5147646
2023-09-05	45.40	45.92	45.15	45.20	4542860
2023-09-06	45.00	45.26	44.52	44.68	3894961
2023-09-07	44.62	45.06	44.62	44.85	3860530
2023-09-08	44.81	44.96	44.26	44.78	5480481
2023-09-11	45.25	45.82	44.76	44.92	8145334
2023-09-12	44.99	45.81	44.75	45.38	5926857
2023-09-13	45.73	45.77	45.03	45.27	5613396
2023-09-14	45.70	46.26	45.39	45.82	4336011
2023-09-15	45.42	45.62	45.00	45.21	16217223
2023-09-18	45.06	45.10	44.59	44.80	3872436
2023-09-19	44.81	44.96	44.05	44.12	3372813
2023-09-20	44.36	44.52	43.65	43.70	4152399
2023-09-21	43.54	43.68	43.09	43.16	3411179
2023-09-22	43.20	43.28	42.58	42.70	2981110
2023-09-25	42.44	42.98	42.30	42.89	2196522
2023-09-26	42.50	42.83	42.13	42.25	3160433
2023-09-27	42.44	42.51	41.91	42.17	3107935
2023-09-28	42.17	42.90	42.15	42.68	2793150
2023-09-29	43.00	43.37	42.50	42.65	3394782
2023-10-02	42.59	42.68	41.86	42.07	2738000
2023-10-03	41.53	41.71	41.18	41.32	3426320
2023-10-04	41.31	41.43	40.71	41.24	3056522
2023-10-05	40.93	41.78	40.87	41.69	3936379
2023-10-06	41.55	42.37	41.16	42.15	3673146
2023-10-09	41.64	42.13	41.63	41.93	3415461
2023-10-10	42.17	42.61	42.01	42.30	3103740
2023-10-11	42.18	42.57	41.92	42.15	2979288
2023-10-12	42.32	42.33	40.79	41.25	6274716
2023-10-13	41.44	41.99	41.03	41.18	3921098
2023-10-16	41.54	42.10	41.40	41.84	4290040
2023-10-17	41.00	43.92	39.66	43.44	17157910
2023-10-18	43.31	44.11	43.09	43.15	6832282
2023-10-19	43.25	43.42	42.11	42.19	5829336
2023-10-20	42.05	42.25	41.16	41.66	4388845
2023-10-23	41.55	41.90	41.36	41.49	4688173
2023-10-24	41.57	42.38	41.40	41.77	3848172
2023-10-25	41.59	42.00	41.28	41.43	5640290
2023-10-26	41.44	42.53	41.44	42.12	5049410
2023-10-27	41.98	42.03	41.50	41.63	5848681
2023-10-30	42.10	42.55	41.80	42.34	3817757
2023-10-31	42.32	42.65	42.18	42.50	3661996
2023-11-01	42.50	43.37	42.42	43.17	5906044
2023-11-02	43.60	44.35	43.46	44.24	7494368
2023-11-03	44.91	45.53	44.72	45.25	4432843
2023-11-06	45.32	45.42	44.55	44.99	4017698
2023-11-07	44.69	45.21	44.56	44.59	3717613
2023-11-08	44.73	45.09	44.32	44.97	4320868
2023-11-09	45.42	46.01	44.93	45.04	6671274
2023-11-10	45.32	45.72	45.13	45.66	3596979
2023-11-13	45.32	45.65	45.22	45.40	2005235
2023-11-14	46.00	46.87	46.00	46.45	7886536
2023-11-15	46.57	47.15	46.55	46.57	8012787
2023-11-16	46.55	46.87	46.04	46.48	3904133
2023-11-17	46.97	47.20	46.68	47.20	5924953
2023-11-20	47.24	47.39	46.76	47.12	4790145
2023-11-21	47.09	47.37	46.90	46.93	9193235
2023-11-22	47.01	47.31	46.71	47.22	2850943
2023-11-24	47.25	47.47	47.04	47.35	1552192
2023-11-27	47.12	47.22	46.81	47.00	4074532
2023-11-28	47.02	47.40	46.81	47.10	3977159
2023-11-29	47.27	47.88	47.23	47.55	2818583
2023-11-30	47.72	48.37	47.44	48.32	6043952
2023-12-01	48.23	48.98	48.05	48.71	3274184
2023-12-04	48.30	48.97	48.14	48.68	3668388
2023-12-05	48.58	48.73	48.07	48.43	2862048
2023-12-06	48.69	49.34	47.48	47.52	6061497
2023-12-07	47.79	48.44	47.60	48.43	4773142
2023-12-08	48.50	49.24	48.34	49.06	3668815
2023-12-11	49.15	49.74	49.15	49.55	4174407
2023-12-12	49.54	50.14	49.48	49.91	3382391
2023-12-13	49.95	50.96	49.73	50.95	5107413
2023-12-14	51.48	51.99	51.32	51.62	7383102
2023-12-15	51.29	51.74	51.10	51.63	8085685
2023-12-18	52.05	52.08	51.32	51.43	4751151
2023-12-19	51.41	51.79	51.12	51.71	3933760
2023-12-20	51.51	51.93	50.87	50.90	3440861
2023-12-21	51.05	51.48	50.90	51.40	3020275
2023-12-22	51.59	51.88	51.33	51.47	2484629
2023-12-26	51.44	51.98	51.35	51.97	1497693
2023-12-27	51.94	52.14	51.66	52.07	1651330
2023-12-28	52.01	52.32	52.01	52.22	1783270
2023-12-29	52.20	52.30	51.88	52.05	1853115
2024-01-02	52.00	52.58	51.94	52.38	2778572
2024-01-03	52.44	52.50	51.79	51.80	3172976
2024-01-04	51.98	52.54	51.87	52.01	3868353
2024-01-05	51.86	52.76	51.86	52.39	2778836
2024-01-08	52.40	52.78	52.09	52.70	3496273
2024-01-09	52.52	53.18	52.35	52.95	4932476
2024-01-10	52.78	52.93	52.42	52.73	4502618
2024-01-11	52.49	52.81	52.21	52.73	6656151
2024-01-12	55.00	55.28	54.06	54.85	8419410
2024-01-16	55.00	55.47	54.58	55.39	7344519
2024-01-17	54.84	55.32	54.62	54.86	5553127
2024-01-18	54.85	54.98	53.99	54.22	3682297
2024-01-19	54.53	55.19	54.28	55.04	7174034
2024-01-22	55.11	55.56	54.74	54.83	5682789
2024-01-23	54.60	55.01	54.50	54.81	3234703
2024-01-24	54.95	55.31	54.73	54.91	3884470
2024-01-25	55.14	55.56	54.86	55.34	5024665
2024-01-26	55.46	55.83	55.13	55.33	3115547
2024-01-29	55.16	55.94	55.14	55.90	5418945
2024-01-30	56.16	56.25	55.72	56.04	3817194
2024-01-31	55.88	56.43	55.45	55.46	3993397
2024-02-01	55.50	55.83	54.68	55.50	3594584
2024-02-02	55.49	56.13	55.43	55.63	4148492
2024-02-05	55.27	55.37	54.78	55.01	4354413
2024-02-06	54.90	55.33	54.89	55.06	3844197
2024-02-07	55.13	55.45	54.66	55.27	3391026
2024-02-08	55.07	55.40	54.67	55.11	2901344
2024-02-09	55.01	55.36	54.83	55.22	2625835
2024-02-12	55.12	56.05	55.04	55.62	4404297
2024-02-13	55.01	55.14	53.40	53.89	3888798
2024-02-14	54.39	54.61	54.19	54.48	3624510
2024-02-15	54.79	55.42	54.72	55.29	3641505
2024-02-16	55.21	55.69	54.78	55.15	3057636
2024-02-20	54.04	55.19	54.03	54.87	4865826
2024-02-21	54.97	55.30	54.63	55.12	3154302
2024-02-22	55.31	55.63	55.04	55.36	3041411
2024-02-23	55.60	56.06	55.33	55.64	3745167
2024-02-26	55.33	56.18	55.19	55.28	3677776
2024-02-27	55.30	55.59	55.17	55.55	2530332
2024-02-28	55.54	56.11	55.38	55.64	3186495
2024-02-29	55.89	56.25	55.63	56.09	7158726
2024-03-01	55.94	56.20	55.27	55.49	2833518
2024-03-04	55.16	56.21	55.16	55.49	3890343
2024-03-05	55.40	56.36	55.34	55.89	3945398
2024-03-06	55.82	55.94	55.00	55.78	4466920
2024-03-07	55.88	56.11	55.50	55.73	2745753
2024-03-08	55.78	56.16	55.43	55.47	3290139
2024-03-11	55.04	55.89	54.88	55.61	3013054
2024-03-12	55.75	55.82	54.95	55.12	3223580
2024-03-13	55.24	55.57	55.04	55.28	4519568
2024-03-14	55.05	55.29	54.22	54.45	5194446
2024-03-15	53.92	54.65	53.87	54.41	8966963
2024-03-18	54.57	54.95	54.21	54.94	3178748
2024-03-19	54.99	55.29	54.87	55.24	3589227
2024-03-20	55.14	56.22	54.95	56.15	2352716
2024-03-21	56.49	57.35	56.39	57.28	3447324
2024-03-22	57.29	57.45	56.41	56.47	2769135
2024-03-25	56.56	57.08	56.42	56.54	2862886
2024-03-26	56.60	56.99	56.47	56.61	2607577
2024-03-27	56.90	57.23	56.46	56.93	3021668
2024-03-28	57.11	57.89	57.05	57.62	3116295
2024-04-01	57.46	57.52	56.76	56.96	2450010
2024-04-02	56.98	57.34	56.85	57.05	2766596
2024-04-03	57.00	57.72	57.00	57.66	3289625
2024-04-04	58.00	58.28	56.69	56.77	2465297
2024-04-05	56.64	56.96	56.07	56.74	3671135
2024-04-08	56.97	57.33	56.69	57.02	3564822
2024-04-09	57.24	57.42	56.36	57.20	2759822
2024-04-10	56.50	56.73	55.52	55.68	3432000
2024-04-11	55.59	55.72	54.68	55.37	3396491
2024-04-12	55.21	55.98	54.66	55.05	4933875
2024-04-15	55.81	56.07	54.57	55.09	6132678
2024-04-16	55.37	55.69	52.64	54.00	8232834
2024-04-17	54.14	54.98	54.09	54.46	4513903
2024-04-18	54.88	55.54	54.76	55.25	3473895
2024-04-19	55.42	56.41	55.42	56.29	4420732
2024-04-22	56.72	57.47	56.32	57.16	2936327
2024-04-23	57.14	57.84	57.09	57.44	2861357
2024-04-24	57.03	58.01	56.99	57.53	3226049
2024-04-25	57.30	57.69	56.76	57.18	3254122
2024-04-26	57.25	57.70	57.08	57.32	2058025
2024-04-29	57.39	57.82	57.08	57.33	2638539
2024-04-30	57.19	57.30	56.46	56.49	3530011
2024-05-01	56.53	56.93	56.08	56.46	4053956
2024-05-02	56.92	57.17	56.31	56.60	3187564
2024-05-03	56.91	57.21	56.48	57.00	2214001
2024-05-06	57.50	57.60	56.98	57.48	2402975
2024-05-07	57.42	57.97	57.36	57.40	2820108
2024-05-08	57.23	57.75	57.12	57.51	2939841
2024-05-09	57.32	58.52	57.32	58.35	3793636
2024-05-10	58.54	58.74	58.33	58.44	3255507
2024-05-13	58.61	58.75	57.84	57.85	2144250
2024-05-14	57.90	58.45	57.81	58.35	2879104
2024-05-15	58.63	58.94	58.40	58.80	2710847
2024-05-16	58.80	59.22	58.75	58.77	2604214
2024-05-17	59.06	59.55	58.69	59.50	2903163
2024-05-20	59.52	59.70	58.77	58.95	1928008
2024-05-21	58.92	59.17	58.69	59.08	2557909
2024-05-22	58.86	59.17	58.48	58.97	3219925
2024-05-23	58.99	58.99	58.11	58.33	2554927
2024-05-24	58.57	59.14	58.51	59.09	2098327
2024-05-28	58.98	59.15	58.14	58.24	2402310
2024-05-29	57.65	57.98	57.26	57.76	2873535
2024-05-30	57.94	58.83	57.80	58.42	4526440
2024-05-31	58.50	59.69	58.38	59.61	5168619
2024-06-03	59.59	59.64	58.77	59.57	2427211
2024-06-04	59.10	59.39	58.40	58.87	2646123
2024-06-05	59.05	59.15	58.52	58.89	2282894
2024-06-06	58.88	59.93	58.44	59.91	3822320
2024-06-07	59.63	60.67	59.58	60.31	3317200
2024-06-10	59.92	60.87	59.80	60.74	3844263
2024-06-11	60.37	60.82	58.60	58.76	3446094
2024-06-12	59.58	59.72	58.35	58.61	3105422
2024-06-13	58.38	58.59	57.71	58.50	2634361
2024-06-14	58.01	58.40	57.75	58.02	2329752
2024-06-17	57.82	58.22	57.18	58.17	3062024
2024-06-18	58.16	58.70	57.79	58.68	3376976
2024-06-20	58.54	59.13	58.51	58.84	2781311
2024-06-21	58.83	58.95	58.41	58.82	12367201
2024-06-24	58.99	59.83	58.88	59.48	2929486
2024-06-25	59.09	59.25	58.61	58.79	2067868
2024-06-26	58.48	58.81	58.19	58.67	4273982
2024-06-27	59.57	59.71	59.00	59.54	3901098
2024-06-28	59.77	60.07	59.46	59.89	5915198
2024-07-01	60.49	60.56	59.78	60.11	2637351
2024-07-02	59.99	60.53	59.89	60.50	3034901
2024-07-03	60.74	60.91	60.29	60.47	1528637
2024-07-05	60.39	60.39	59.66	59.88	2225053
2024-07-08	60.04	60.18	59.19	59.54	3977598
2024-07-09	59.62	60.64	59.41	60.21	3871085
2024-07-10	60.20	60.74	60.02	60.70	3097180
2024-07-11	60.72	61.55	60.47	61.47	4173039
2024-07-12	63.13	64.93	62.63	64.69	9394513
2024-07-15	64.65	65.91	64.65	65.71	6332588
2024-07-16	65.55	65.90	64.79	65.02	5198256
2024-07-17	65.22	65.66	63.91	64.09	7343052
2024-07-18	64.00	64.40	62.75	63.48	6165433
2024-07-19	63.78	63.78	62.66	62.22	3569393
2024-07-22	62.36	63.29	62.08	63.26	4426921
2024-07-23	63.30	64.92	63.29	63.63	6740943
2024-07-24	63.78	64.63	63.57	63.90	4727935
2024-07-25	64.08	65.33	63.93	64.81	4124750
2024-07-26	65.06	65.86	64.93	65.35	3898661
2024-07-29	65.25	65.43	64.33	64.59	3089674
2024-07-30	65.01	65.63	64.86	65.24	3208732
2024-07-31	65.55	65.61	64.78	65.07	4972568
2024-08-01	65.24	65.48	64.13	64.64	4958588
2024-08-02	63.85	64.66	62.64	63.12	6162182
2024-08-05	61.60	62.24	60.93	61.42	5604846
2024-08-06	61.45	62.97	61.25	62.19	3628809
2024-08-07	63.12	63.53	61.55	61.70	3704821
2024-08-08	62.13	63.70	61.88	63.41	3698643
2024-08-09	63.37	63.81	63.23	63.78	3460649
2024-08-12	63.87	64.26	63.12	63.27	3803727
2024-08-13	63.60	63.63	62.83	63.55	2355701
2024-08-14	63.61	64.38	63.50	64.11	2791098
2024-08-15	64.77	65.26	64.50	64.98	3811144
2024-08-16	65.05	65.73	65.03	65.61	7017893
2024-08-19	65.64	65.93	65.35	65.74	2309815
2024-08-20	65.76	65.76	65.11	65.34	2478615
2024-08-21	65.46	65.58	65.01	65.24	3026466
2024-08-22	65.40	65.97	65.24	65.49	3126748
2024-08-23	65.79	66.53	65.50	66.40	2747238
2024-08-26	66.60	67.32	66.45	67.00	2440636
2024-08-27	66.99	67.62	66.91	67.21	2541926
2024-08-28	66.97	67.74	66.71	67.00	3393692
2024-08-29	67.26	67.66	66.77	67.25	2485597
2024-08-30	67.34	68.37	67.12	68.22	4351992
2024-09-03	67.85	68.31	67.57	67.89	3259339
2024-09-04	68.24	68.54	67.58	67.74	2942670
2024-09-05	68.26	68.49	67.40	68.00	3850147
2024-09-06	68.15	68.60	66.22	66.41	4114892
2024-09-09	67.02	68.28	66.94	67.72	4495558
2024-09-10	67.94	67.94	66.03	67.51	4946174
2024-09-11	67.23	68.18	66.01	68.10	4167487
2024-09-12	68.25	69.10	68.01	69.02	4083965
2024-09-13	69.36	69.74	68.52	68.70	3617599
2024-09-16	69.00	70.61	69.00	70.53	3409959
2024-09-17	70.45	70.92	70.25	70.81	3263324
2024-09-18	70.72	71.80	70.36	71.04	2974911
2024-09-19	71.50	71.92	70.60	71.72	3701278
2024-09-20	71.49	71.96	71.18	71.82	8684506
2024-09-23	72.87	73.19	72.08	72.14	3635061
2024-09-24	71.75	72.23	71.37	71.82	3583290
2024-09-25	72.13	72.40	71.87	72.17	3725455
2024-09-26	72.28	72.30	71.49	71.50	4790383
2024-09-27	71.67	72.28	71.31	71.70	3311623
2024-09-30	71.35	72.00	70.86	71.86	5564990
2024-10-01	71.68	71.74	70.85	71.11	5149788
2024-10-02	71.04	71.46	70.52	70.95	5251655
2024-10-03	70.88	71.01	70.41	70.82	3074339
2024-10-04	71.54	72.03	71.10	71.98	2361483
2024-10-07	72.00	72.73	71.84	72.44	3084346
2024-10-08	72.69	73.35	72.66	73.20	3788810
2024-10-09	73.38	74.20	73.26	74.02	3820546
2024-10-10	73.77	74.47	73.66	74.45	4036805
2024-10-11	75.22	76.15	72.76	74.15	10109152
2024-10-14	74.77	76.61	74.45	76.51	5628739
2024-10-15	77.00	77.67	76.15	76.23	6490869
2024-10-16	76.31	77.47	76.05	77.30	3340254
2024-10-17	77.71	78.03	77.38	77.75	3111456
2024-10-18	77.74	77.75	76.50	76.20	4827920
2024-10-21	76.20	76.29	75.63	75.88	2306278
2024-10-22	75.66	76.08	75.43	75.91	3114693
2024-10-23	75.80	76.40	75.69	76.37	4645869
2024-10-24	76.50	76.73	76.10	76.50	2823093
2024-10-25	76.47	76.60	75.16	75.20	2727656
2024-10-28	75.72	76.98	75.55	76.51	3847666
2024-10-29	76.51	77.09	76.41	76.56	2390205
2024-10-30	76.50	76.95	75.71	75.93	4104048
2024-10-31	75.92	76.21	75.03	75.36	3508567
2024-11-01	75.46	76.34	75.28	75.31	3339487
2024-11-04	75.35	75.62	74.30	75.00	3994811
2024-11-05	75.16	76.21	75.10	76.01	2583254
2024-11-06	80.22	80.29	77.78	78.20	6241334
2024-11-07	77.85	78.19	77.26	77.69	3731517
2024-11-08	78.00	78.14	77.06	77.06	3176365
2024-11-11	77.99	79.13	77.82	78.68	3201615
2024-11-12	78.52	78.82	77.87	77.95	3461969
2024-11-13	78.12	78.75	77.50	77.61	5321534
2024-11-14	77.79	78.31	77.42	77.57	4220357
2024-11-15	77.49	78.43	77.49	78.29	4211855
2024-11-18	78.11	78.68	77.87	78.65	2638929
2024-11-19	77.81	78.44	77.59	77.61	2168509
2024-11-20	77.90	77.97	77.13	77.87	3482669
2024-11-21	78.50	79.20	78.11	78.88	2844402
2024-11-22	79.02	80.23	78.96	80.14	2757874
2024-11-25	80.50	81.62	80.36	81.22	5329271
2024-11-26	80.91	81.40	80.26	81.27	3239904
2024-11-27	81.49	82.08	81.24	81.74	2823693
2024-11-29	82.15	82.72	81.87	81.87	2180286
2024-12-02	82.10	82.25	80.95	81.11	2840921
2024-12-03	81.87	82.08	80.81	80.85	2952414
2024-12-04	80.77	80.99	79.90	80.19	2761258
2024-12-05	80.27	82.18	80.20	81.49	3635994
2024-12-06	81.33	81.69	80.07	80.51	2509660
2024-12-09	81.37	81.59	80.50	80.61	5712196
2024-12-10	80.63	81.02	79.97	80.62	3607313
2024-12-11	80.97	81.15	78.59	79.67	4817311
2024-12-12	79.50	80.02	79.00	79.57	4468810
2024-12-13	80.09	80.09	78.55	78.83	2982509
2024-12-16	79.05	79.55	78.65	79.08	3496143
2024-12-17	78.66	79.28	78.28	78.45	4064932
2024-12-18	78.24	78.53	75.78	75.82	4648433
2024-12-19	76.60	77.48	75.87	76.41	5814251
2024-12-20	76.90	78.02	76.09	77.62	13075251
2024-12-23	76.94	77.65	76.82	77.57	2669984
2024-12-24	77.58	78.30	77.33	78.05	1236499
2024-12-26	77.75	78.49	77.57	78.35	1970170
2024-12-27	77.91	78.46	77.09	77.57	2072453
2024-12-30	76.74	77.31	76.22	77.11	1891046
2024-12-31	77.33	77.49	76.63	76.83	2380728
2025-01-02	77.24	77.93	76.91	77.41	3443323
2025-01-03	77.01	77.36	76.14	76.93	3369250
2025-01-06	77.78	78.69	77.60	77.92	3381305
2025-01-07	78.13	78.49	77.06	77.96	4498809
2025-01-08	77.90	78.01	76.78	77.95	3031602
2025-01-10	77.40	77.85	75.39	75.42	3577419
2025-01-13	75.15	76.14	74.91	76.11	4068724
2025-01-14	75.97	76.74	75.72	75.94	4689918
2025-01-15	79.10	82.14	79.10	82.04	9274288
2025-01-16	81.72	82.48	81.04	82.25	5143384
2025-01-17	82.34	83.67	81.36	83.29	4695759
2025-01-21	83.34	85.00	83.34	84.93	4830082
2025-01-22	84.79	85.81	83.87	84.33	4289085
2025-01-23	84.39	85.55	84.12	84.73	4041643
2025-01-24	84.46	86.34	84.42	85.32	4305997
2025-01-27	85.20	85.93	84.72	85.90	2964030
2025-01-28	85.41	86.69	85.39	86.34	3248265
2025-01-29	85.83	87.70	85.83	86.04	3398297
2025-01-30	86.73	87.53	86.05	86.50	2859329
2025-01-31	86.44	86.87	85.78	85.93	3905697
2025-02-03	84.61	85.65	83.75	85.19	3501280
2025-02-04	85.03	85.28	84.42	84.86	3101696
2025-02-05	85.39	85.97	84.89	85.74	3217039
2025-02-06	86.31	86.50	85.83	86.40	2483508
2025-02-07	86.60	86.98	85.91	86.15	3438152
2025-02-10	86.15	86.39	84.69	85.03	2446811
2025-02-11	84.85	85.58	84.44	85.50	2329322
2025-02-12	84.75	85.72	84.34	85.32	2961424
2025-02-13	85.73	87.21	85.51	86.88	3373201
2025-02-14	87.40	88.25	87.28	87.84	5104314
2025-02-18	88.87	89.44	88.11	88.90	6665100
2025-02-19	88.41	88.93	87.59	88.31	4060425
2025-02-20	88.50	88.53	86.02	87.16	5921945
2025-02-21	87.49	87.89	86.84	87.25	5988911
2025-02-24	87.48	88.39	86.56	88.01	6665719
2025-02-25	88.38	88.43	85.86	86.75	5937097
2025-02-26	87.19	88.16	86.19	86.34	3709852
2025-02-27	86.70	87.99	86.45	86.89	3081516
2025-02-28	87.20	88.95	87.06	88.95	7190973
2025-03-03	89.59	90.34	87.70	88.35	4375718
2025-03-04	87.44	87.87	84.30	85.54	4968115
2025-03-05	85.66	87.18	85.18	86.56	4391104
2025-03-06	85.53	86.05	83.97	84.69	3664930
2025-03-07	84.31	86.14	83.89	85.84	6459154
2025-03-10	83.85	86.58	83.36	84.24	5259957
2025-03-11	83.87	84.11	80.79	81.05	8531251
2025-03-12	82.00	82.07	79.24	80.76	5488715
2025-03-13	81.08	81.08	79.25	79.66	4164370
2025-03-14	80.36	81.95	79.91	81.75	4354160
2025-03-17	81.69	83.23	81.44	82.42	4496572
2025-03-18	82.39	83.02	81.95	82.64	4576982
2025-03-19	82.80	84.44	82.19	83.90	3748455
2025-03-20	83.26	84.37	83.16	83.93	3119858
2025-03-21	83.62	84.14	82.67	83.55	9720941
2025-03-24	84.60	85.42	84.26	84.70	2607051
2025-03-25	85.15	85.95	84.59	85.25	2538827
2025-03-26	85.62	86.07	84.63	85.09	2453035
2025-03-27	84.94	85.22	83.87	84.48	3171277
2025-03-28	84.24	84.85	82.48	82.71	2643715
2025-03-31	81.81	84.31	81.34	83.87	4254581
2025-04-01	83.73	84.15	82.59	83.77	2881914
2025-04-02	83.01	84.55	82.56	84.22	3191062
2025-04-03	81.24	81.95	79.78	79.91	5262466
2025-04-04	77.04	78.73	72.93	73.31	6697144
2025-04-07	71.34	76.31	70.46	74.09	7460992
2025-04-08	76.96	77.66	72.13	73.50	4832861
2025-04-09	72.11	80.16	72.11	79.35	6400857
2025-04-10	77.63	78.52	74.63	76.61	5387153
2025-04-11	73.61	78.67	72.50	77.67	6804438
2025-04-14	78.02	79.05	76.93	77.52	4435368
2025-04-15	78.23	79.06	77.44	77.77	3813811
2025-04-16	77.68	77.83	75.21	75.73	5147348
2025-04-17	75.95	77.50	75.26	75.87	4318572
2025-04-21	75.39	75.73	73.55	74.04	2627415
2025-04-22	75.40	76.71	75.35	76.31	3789221
2025-04-23	77.91	79.68	77.48	77.73	3764119
2025-04-24	77.69	79.22	77.49	78.72	4898015
2025-04-25	78.71	79.16	78.17	78.65	2508275
2025-04-28	78.95	79.50	78.53	78.91	2995504
2025-04-29	78.75	80.36	78.56	80.04	3142162
2025-04-30	78.88	80.60	77.77	80.41	4856972
2025-05-01	80.01	81.53	79.72	80.91	3275889
2025-05-02	82.35	83.31	81.97	82.14	4335045
2025-05-05	81.47	82.78	81.19	82.18	2710609
2025-05-06	81.12	83.55	81.12	82.91	4368683
2025-05-07	82.91	84.26	82.91	83.95	4827901
2025-05-08	84.54	86.19	84.54	85.50	4467652
2025-05-09	86.00	86.38	85.69	85.91	3855268
2025-05-12	87.96	88.55	86.52	87.10	4648688
2025-05-13	87.25	88.46	86.97	87.93	3073779
2025-05-14	88.07	88.23	87.62	87.94	3006779
2025-05-15	87.88	89.53	87.77	89.39	3692255
2025-05-16	89.61	90.50	89.35	90.07	6290943
2025-05-19	89.64	90.63	89.00	90.33	3429501
2025-05-20	89.83	90.42	89.49	90.10	3286939
2025-05-21	89.65	89.97	88.83	88.90	6474951
2025-05-22	88.75	89.65	88.53	89.18	3696017
2025-05-23	88.17	89.49	87.88	89.09	2974340
2025-05-27	89.55	90.27	89.19	90.23	3793052
2025-05-28	90.06	90.23	88.74	88.80	3223529
2025-05-29	89.35	89.87	88.52	89.07	3767714
2025-05-30	88.80	88.85	87.96	88.61	6337730
2025-06-02	88.20	89.01	87.80	88.98	2449633
2025-06-03	88.78	89.80	88.44	89.32	3199545
2025-06-04	89.22	89.66	88.32	88.33	4026670
2025-06-05	88.59	88.88	88.13	88.58	3214338
2025-06-06	89.41	90.39	89.12	90.32	2263353
2025-06-09	90.31	90.50	89.70	90.01	2536010
2025-06-10	89.68	90.46	89.48	90.00	2745613
2025-06-11	89.84	90.11	89.28	89.56	3067576
2025-06-12	89.10	89.71	88.69	89.71	3002568
2025-06-13	88.73	89.61	88.19	88.60	3527984
2025-06-16	89.24	90.56	88.80	90.49	3941534
2025-06-17	90.04	90.54	89.17	89.77	3622105
2025-06-18	89.95	92.08	89.86	91.60	5008611
2025-06-20	92.12	92.64	91.52	91.62	6110726
2025-06-23	90.99	90.99	87.41	89.63	9338035
2025-06-24	90.39	91.56	90.22	91.20	3910776
2025-06-25	91.38	91.42	89.79	90.00	4496330
2025-06-26	90.21	90.57	89.75	90.04	4527851
2025-06-27	90.04	91.77	89.45	91.18	6279106
2025-06-30	91.68	91.96	90.35	91.11	5596567
2025-07-01	90.74	91.11	89.64	90.65	4343324
2025-07-02	90.94	92.30	90.58	92.09	4257302
2025-07-03	92.19	92.85	91.96	92.43	2408224
2025-07-07	92.67	93.79	92.47	93.25	4348231
2025-07-08	93.25	93.55	92.47	92.69	4319198
2025-07-09	93.43	93.72	92.82	93.05	3991589
2025-07-10	93.00	93.93	92.66	93.66	4662227
2025-07-11	93.11	93.80	92.67	93.72	4276942
2025-07-14	93.69	95.36	93.38	95.25	7011357
2025-07-15	93.70	96.47	93.46	95.16	8709072
2025-07-16	96.00	96.00	93.37	95.49	5438431
2025-07-17	95.34	98.16	95.13	97.92	5686086
2025-07-18	98.01	99.04	97.70	98.84	5658236
2025-07-21	98.70	99.42	98.01	98.60	3337058
2025-07-22	98.79	99.23	98.03	98.90	3237499
2025-07-23	99.50	99.83	98.37	99.63	3857633
2025-07-24	99.94	101.03	99.50	99.44	4245153
2025-07-25	99.44	101.16	98.77	100.92	4123370
2025-07-28	100.92	100.97	100.20	100.63	2331407
2025-07-29	101.37	102.02	100.89	101.87	3561490
2025-07-30	101.67	103.16	101.51	102.30	3188324
2025-07-31	102.03	102.70	101.10	101.45	4076464
2025-08-01	100.34	100.56	98.40	99.81	3665823
2025-08-04	100.46	101.58	100.24	101.41	2344425
2025-08-05	101.86	102.00	100.23	100.66	3630145
2025-08-06	101.01	102.39	100.66	102.29	3765032
2025-08-07	102.79	103.41	101.42	102.21	4098850
2025-08-08	102.81	103.98	102.37	103.09	3083405
2025-08-11	103.17	103.74	102.74	103.27	2812773
2025-08-12	103.65	104.47	103.36	103.61	2870455
2025-08-13	103.53	104.08	100.08	101.91	4605233
2025-08-14	103.95	103.99	102.16	103.35	2943113
2025-08-15	103.36	103.51	100.83	101.00	3736909
2025-08-18	100.91	101.82	100.83	101.74	2966179
2025-08-19	101.27	102.13	100.84	101.08	3206892
2025-08-20	100.79	101.62	99.67	101.25	2581340
2025-08-21	101.01	101.91	100.44	101.78	2454219
2025-08-22	102.15	103.13	101.91	102.54	3471636
2025-08-25	102.30	103.67	101.71	103.12	2467677
2025-08-26	102.89	104.76	102.55	104.59	3620580
2025-08-27	104.46	105.51	104.30	105.03	2384454
2025-08-28	105.02	106.30	104.71	106.10	2778007
2025-08-29	106.24	106.57	104.92	105.60	2933332
2025-09-02	104.54	105.00	103.34	104.70	3308423
2025-09-03	104.69	105.03	103.61	104.68	2258201
2025-09-04	105.11	105.69	104.78	105.56	2308562
2025-09-05	105.65	106.06	102.90	103.69	2780540
2025-09-08	103.84	104.65	103.49	104.02	3055255
2025-09-09	103.89	106.18	103.17	104.77	3918525
2025-09-10	104.51	104.96	102.63	104.00	2737614
2025-09-11	104.00	106.33	103.66	105.60	3698088
2025-09-12	105.16	106.52	105.05	106.48	2609412
2025-09-15	107.01	107.01	106.10	106.42	2523287
2025-09-16	106.44	107.00	104.77	105.49	2369522
2025-09-17	105.83	107.21	105.81	107.01	2935711
2025-09-18	107.14	108.70	106.81	108.52	2784212
2025-09-19	108.80	109.21	108.17	108.71	8770772
2025-09-22	107.95	109.72	107.27	109.46	2905260
2025-09-23	109.27	110.87	108.10	108.66	2282780
2025-09-24	109.18	109.50	107.82	108.11	2292811
2025-09-25	108.17	109.47	107.65	109.08	2961549
2025-09-26	109.27	110.28	108.88	109.53	2095350
2025-09-29	110.07	110.16	108.70	109.75	2457784
2025-09-30	109.33	110.75	108.07	108.96	3707098
2025-10-01	108.58	109.08	106.78	106.83	2586198
2025-10-02	107.07	107.32	105.78	106.38	3009366
2025-10-03	107.17	107.56	105.72	106.60	3613669
2025-10-06	106.81	107.50	105.37	106.43	2580554
2025-10-07	106.61	107.19	106.00	106.93	2395314
2025-10-08	107.50	107.53	105.43	106.01	3413315
2025-10-09	106.45	107.39	105.79	106.82	3180032
2025-10-10	107.17	107.41	104.37	104.54	3809811
2025-10-13	105.55	106.71	104.54	106.30	3045406
2025-10-14	105.78	108.20	105.51	107.11	4087048
2025-10-15	107.97	109.24	106.77	108.93	5545520
2025-10-16	107.70	110.19	106.03	106.72	6858847
2025-10-17	107.10	107.10	103.11	105.98	7925271
2025-10-20	106.52	109.05	106.52	108.50	3982189
2025-10-21	108.33	108.67	107.00	107.00	4875331
2025-10-22	107.14	107.48	105.36	107.03	3368079
2025-10-23	107.37	107.37	106.24	106.68	2720241
2025-10-24	107.25	108.58	107.25	107.46	2250601
2025-10-27	108.17	108.45	107.52	107.58	2324378
2025-10-28	107.98	108.92	107.48	108.45	3162709
2025-10-29	108.13	108.46	106.62	107.05	4258373
2025-10-30	106.73	108.76	106.48	107.92	2369668
2025-10-31	107.32	108.28	106.71	107.93	2770619
2025-11-03	108.02	108.54	106.87	108.06	3386825
2025-11-04	107.07	108.57	106.26	108.00	3738615
2025-11-05	108.18	109.06	107.29	108.69	2036540
2025-11-06	108.53	109.04	107.74	108.42	3254557
2025-11-07	108.06	109.67	107.36	109.64	56029
2025-11-10	109.55	111.46	109.45	110.96	2547058
2025-11-11	110.90	111.94	110.87	111.25	2088776
2025-11-12	111.82	113.74	111.61	112.64	3090943
2025-11-13	112.25	112.86	110.75	111.04	2830476
2025-11-14	110.62	112.01	109.50	110.48	4468254
2025-11-17	110.46	110.73	106.70	106.77	3547600
2025-11-18	106.50	108.13	105.85	107.50	3766506
2025-11-19	107.28	108.14	106.86	107.51	3242904
2025-11-20	108.79	109.62	106.22	106.46	2565946
2025-11-21	106.95	107.62	105.42	106.43	4199055
2025-11-24	106.60	108.20	105.49	108.07	5511408
2025-11-25	108.45	109.30	107.41	109.13	3155616
2025-11-26	109.60	112.02	109.27	111.39	3075190
2025-11-28	112.06	112.73	111.45	112.10	1723950
2025-12-01	111.77	112.64	111.43	111.81	2887004
2025-12-02	112.23	113.03	111.81	112.08	2962748
2025-12-03	112.10	113.77	112.00	113.09	2596187
2025-12-04	113.21	114.43	113.21	113.95	2561168
2025-12-05	113.41	114.96	113.40	114.02	2631589
2025-12-08	114.39	114.99	113.78	114.44	3061763
2025-12-09	114.55	117.29	114.52	115.93	3826277
2025-12-10	116.16	118.88	114.70	118.38	5255113
2025-12-11	117.85	119.40	117.58	118.68	4791252
2025-12-12	118.97	119.18	116.75	117.03	3422546
2025-12-15	117.56	118.02	116.50	116.96	3550650
2025-12-16	117.03	117.06	114.08	114.35	5193811
2025-12-17	114.35	115.44	113.45	113.56	3766282
2025-12-18	114.35	115.31	113.91	114.45	2875125
2025-12-19	114.58	116.09	114.58	115.84	8474457
2025-12-22	116.39	117.59	116.04	117.26	3826645
2025-12-23	117.20	118.13	116.96	117.22	2656842
2025-12-24	117.33	118.43	117.02	118.22	1424048
2025-12-26	118.02	118.36	117.28	117.47	1534239
2025-12-29	117.61	118.00	117.04	117.47	2694241
2025-12-30	117.69	117.69	116.58	116.87	2206630
2025-12-31	117.00	117.10	116.04	116.09	1913690
2026-01-02	116.01	117.06	115.31	117.04	3174551
2026-01-05	117.50	122.36	117.15	121.04	6010396
2026-01-06	122.01	122.04	119.86	121.31	3607509
2026-01-07	121.62	122.11	120.18	120.45	2820580
2026-01-08	120.32	121.28	119.41	120.05	2869916
2026-01-09	119.73	120.78	119.02	119.04	3002605
2026-01-12	119.05	120.70	118.50	120.66	3794067
2026-01-13	121.26	123.01	119.88	122.93	7293686
2026-01-14	122.89	124.93	122.67	124.59	6128374
2026-01-15	125.23	125.89	123.08	123.97	3698660
2026-01-16	123.78	124.35	121.27	121.33	4721241
2026-01-20	119.84	121.78	119.40	120.68	5028498
2026-01-21	121.00	121.82	119.18	119.76	4291728
2026-01-22	120.72	121.47	119.95	119.65	3436284
2026-01-23	119.15	119.52	117.35	117.61	3862178

Explore More About BK

Coins representing dividend payouts and trends

BK Dividend History

Discover Bank of New'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

BK Stock Split History

Discover Bank of New'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

BK Historical Prices

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

Web Analytics