BK Historical Prices

Summary

Key Stock Metrics

51.66

(December 27, 2023)

52-Week Low

82.72

(November 29, 2024)

52-Week High

82.72

(November 29, 2024)

All-Time High

78.05

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	7.36	7.36	7.23	7.25	1319200
1993-03-22	7.13	7.20	7.13	7.16	1407200
1993-03-23	7.14	7.19	7.11	7.11	2092800
1993-03-24	7.08	7.14	7.02	7.09	2667200
1993-03-25	7.08	7.13	7.08	7.11	1538400
1993-03-26	7.14	7.17	7.03	7.09	864800
1993-03-29	7.13	7.16	7.09	7.14	1142400
1993-03-30	7.14	7.17	7.08	7.14	1598400
1993-03-31	7.20	7.22	7.17	7.22	1503200
1993-04-01	7.20	7.22	7.17	7.22	957600
1993-04-02	7.25	7.25	7.09	7.09	3137600
1993-04-05	7.09	7.14	7.08	7.09	1736000
1993-04-06	7.08	7.08	7.05	7.05	2180800
1993-04-07	7.06	7.11	7.02	7.09	1799200
1993-04-08	7.14	7.20	7.11	7.17	2280800
1993-04-12	7.25	7.44	7.25	7.44	3073600
1993-04-13	7.53	7.75	7.52	7.72	3767200
1993-04-14	7.72	7.81	7.50	7.53	3668000
1993-04-15	7.56	7.61	7.41	7.48	2868000
1993-04-16	7.50	7.53	7.50	7.52	694400
1993-04-19	7.44	7.45	7.27	7.30	1496800
1993-04-20	7.30	7.30	6.89	7.16	5647200
1993-04-21	7.14	7.14	6.94	7.00	4154400
1993-04-22	6.97	7.08	6.91	6.91	3178400
1993-04-23	6.89	6.91	6.77	6.78	2114400
1993-04-26	6.70	6.72	6.47	6.59	4353600
1993-04-27	6.61	6.69	6.50	6.59	10152000
1993-04-28	6.63	6.73	6.63	6.72	4583200
1993-04-29	6.73	6.73	6.58	6.72	2398400
1993-04-30	6.75	6.78	6.72	6.72	2032000
1993-05-03	6.69	6.70	6.61	6.67	1874400
1993-05-04	6.66	6.80	6.61	6.77	4692800
1993-05-05	6.77	6.80	6.63	6.64	6586400
1993-05-06	6.63	6.69	6.56	6.58	3623200
1993-05-07	6.59	6.59	6.53	6.55	1900800
1993-05-10	6.55	6.59	6.50	6.55	4012800
1993-05-11	6.58	6.88	6.58	6.84	2975200
1993-05-12	6.84	6.86	6.75	6.80	1427200
1993-05-13	6.77	6.77	6.61	6.66	1384000
1993-05-14	6.63	6.63	6.48	6.50	3000000
1993-05-17	6.50	6.50	6.33	6.47	3529600
1993-05-18	6.53	6.69	6.53	6.63	3617600
1993-05-19	6.63	6.83	6.44	6.78	5030400
1993-05-20	6.88	6.91	6.83	6.84	3731200
1993-05-21	6.81	6.84	6.69	6.70	2050400
1993-05-24	6.64	6.70	6.64	6.69	2604000
1993-05-25	6.72	6.77	6.70	6.75	2000800
1993-05-26	6.72	6.94	6.72	6.94	2926400
1993-05-27	7.00	7.00	6.89	6.91	2157600
1993-05-28	6.92	6.97	6.91	6.92	850400
1993-06-01	6.91	7.00	6.84	6.97	1447200
1993-06-02	7.00	7.00	6.92	6.97	1957600
1993-06-03	6.95	6.98	6.89	6.97	1029600
1993-06-04	6.94	6.94	6.80	6.80	1480800
1993-06-07	6.80	6.80	6.52	6.53	2031200
1993-06-08	6.55	6.63	6.55	6.55	2153600
1993-06-09	6.58	6.72	6.58	6.67	1593600
1993-06-10	6.69	6.80	6.69	6.72	2595200
1993-06-11	6.78	6.83	6.77	6.80	1289600
1993-06-14	6.84	6.91	6.84	6.89	1104000
1993-06-15	6.92	6.98	6.91	6.92	1660000
1993-06-16	6.95	7.06	6.91	6.97	1456000
1993-06-17	7.00	7.11	7.00	7.06	1364000
1993-06-18	7.06	7.06	7.00	7.02	1865600
1993-06-21	7.02	7.08	7.02	7.08	2385600
1993-06-22	7.09	7.23	7.09	7.22	4088000
1993-06-23	7.19	7.23	7.17	7.22	2674400
1993-06-24	7.19	7.33	7.19	7.33	3095200
1993-06-25	7.31	7.38	7.28	7.36	1330400
1993-06-28	7.33	7.59	7.33	7.59	2669600
1993-06-29	7.59	7.59	7.38	7.42	1742400
1993-06-30	7.39	7.52	7.39	7.42	2144000
1993-07-01	7.48	7.48	7.44	7.44	1745600
1993-07-02	7.45	7.45	7.39	7.44	2356000
1993-07-06	7.42	7.53	7.42	7.45	2246400
1993-07-07	7.44	7.47	7.38	7.38	1828000
1993-07-08	7.38	7.55	7.38	7.52	2150400
1993-07-09	7.53	7.53	7.45	7.50	1093600
1993-07-12	7.50	7.52	7.47	7.48	710400
1993-07-13	7.52	7.58	7.41	7.42	3953600
1993-07-14	7.45	7.45	7.27	7.31	5308000
1993-07-15	7.31	7.31	7.13	7.23	3864000
1993-07-16	7.25	7.25	7.13	7.13	1672000
1993-07-19	7.09	7.16	7.06	7.13	1003200
1993-07-20	7.14	7.16	6.94	6.95	4853600
1993-07-21	6.97	7.05	6.97	7.03	1016000
1993-07-22	7.03	7.03	6.88	6.89	1235200
1993-07-23	6.89	6.92	6.83	6.89	1773600
1993-07-26	6.89	7.00	6.88	7.00	1604000
1993-07-27	7.00	7.05	6.94	6.94	1339200
1993-07-28	6.94	6.97	6.91	6.95	674400
1993-07-29	6.95	6.95	6.88	6.91	2765600
1993-07-30	6.91	6.92	6.81	6.81	967200
1993-08-02	6.84	6.92	6.84	6.89	5989600
1993-08-03	6.92	6.95	6.89	6.89	2434400
1993-08-04	6.89	7.05	6.86	6.97	2473600
1993-08-05	7.00	7.03	6.97	6.97	1473600
1993-08-06	6.92	6.95	6.86	6.86	1756000
1993-08-09	6.91	6.95	6.89	6.89	1650400
1993-08-10	6.91	6.91	6.81	6.84	1182400
1993-08-11	6.84	6.86	6.81	6.83	1052800
1993-08-12	6.86	6.86	6.70	6.80	3208800
1993-08-13	6.81	6.81	6.73	6.75	1768800
1993-08-16	6.73	6.78	6.63	6.64	1448000
1993-08-17	6.67	6.69	6.61	6.63	3231200
1993-08-18	6.67	6.72	6.58	6.58	4382400
1993-08-19	6.59	6.67	6.59	6.66	5096000
1993-08-20	6.66	6.70	6.64	6.64	1484800
1993-08-23	6.64	6.69	6.63	6.66	1399200
1993-08-24	6.64	6.80	6.63	6.78	4289600
1993-08-25	6.78	6.81	6.75	6.75	2635200
1993-08-26	6.75	6.75	6.64	6.64	3826400
1993-08-27	6.63	6.64	6.55	6.55	4217600
1993-08-30	6.56	6.64	6.47	6.59	4259200
1993-08-31	6.59	6.67	6.56	6.67	4204000
1993-09-01	6.66	6.67	6.61	6.64	2941600
1993-09-02	6.64	6.69	6.64	6.66	1928800
1993-09-03	6.67	6.73	6.66	6.69	2068800
1993-09-07	6.72	6.81	6.69	6.70	3227200
1993-09-08	6.72	6.80	6.69	6.70	1888000
1993-09-09	6.73	6.86	6.73	6.86	3152000
1993-09-10	6.97	7.13	6.92	7.05	4456000
1993-09-13	7.14	7.16	6.91	6.92	1242400
1993-09-14	6.88	6.88	6.83	6.83	2651200
1993-09-15	6.81	6.83	6.75	6.77	3788800
1993-09-16	6.77	6.80	6.69	6.72	1850400
1993-09-17	6.67	6.77	6.66	6.69	2137600
1993-09-20	6.72	6.78	6.69	6.70	2168800
1993-09-21	6.69	6.75	6.52	6.53	4728000
1993-09-22	6.56	6.61	6.50	6.55	5320000
1993-09-23	6.59	6.63	6.56	6.63	2115200
1993-09-24	6.81	6.86	6.77	6.86	4252800
1993-09-27	6.94	7.03	6.94	7.00	2536000
1993-09-28	7.00	7.09	7.00	7.06	2856800
1993-09-29	7.08	7.19	7.08	7.11	2310400
1993-09-30	7.11	7.16	7.06	7.08	1769600
1993-10-01	7.06	7.09	7.05	7.08	1204800
1993-10-04	7.09	7.16	7.08	7.16	1572800
1993-10-05	7.16	7.27	7.06	7.08	2292000
1993-10-06	7.06	7.14	7.06	7.08	1648800
1993-10-07	7.08	7.08	6.89	6.91	2287200
1993-10-08	6.91	6.98	6.91	6.91	2132000
1993-10-11	6.94	6.97	6.88	6.91	892800
1993-10-12	6.91	6.97	6.89	6.94	1640000
1993-10-13	6.98	7.19	6.98	7.19	2077600
1993-10-14	7.19	7.20	6.98	7.00	2252800
1993-10-15	7.00	7.11	6.94	6.97	5717600
1993-10-18	6.91	7.00	6.70	6.75	4588800
1993-10-19	6.70	6.81	6.52	6.59	4589600
1993-10-20	6.59	6.73	6.59	6.73	3830400
1993-10-21	6.72	6.92	6.72	6.92	4408000
1993-10-22	6.92	6.94	6.78	6.86	1990400
1993-10-25	6.86	6.94	6.72	6.77	2417600
1993-10-26	6.77	6.77	6.63	6.70	7096000
1993-10-27	6.72	6.77	6.58	6.59	3610400
1993-10-28	6.61	6.69	6.61	6.63	4290400
1993-10-29	6.63	6.66	6.61	6.66	2950400
1993-11-01	6.63	6.78	6.63	6.77	2894400
1993-11-02	6.77	6.77	6.59	6.69	6099200
1993-11-03	6.69	6.69	6.53	6.66	7468000
1993-11-04	6.66	6.67	6.59	6.59	5496000
1993-11-05	6.56	6.81	6.56	6.78	7888000
1993-11-08	6.84	6.88	6.75	6.78	4522400
1993-11-09	6.84	6.94	6.84	6.88	5565600
1993-11-10	6.88	6.89	6.84	6.89	2609600
1993-11-11	6.89	6.91	6.81	6.84	1075200
1993-11-12	6.83	6.89	6.83	6.86	1455200
1993-11-15	6.86	6.88	6.80	6.81	2491200
1993-11-16	6.81	6.91	6.78	6.91	1919200
1993-11-17	6.92	6.92	6.72	6.78	2939200
1993-11-18	6.77	6.83	6.77	6.80	2688800
1993-11-19	6.80	6.83	6.73	6.75	3620800
1993-11-22	6.75	6.75	6.64	6.66	2734400
1993-11-23	6.69	6.78	6.67	6.78	1683200
1993-11-24	6.78	6.88	6.77	6.84	1907200
1993-11-26	6.86	6.88	6.83	6.83	298400
1993-11-29	6.88	6.95	6.88	6.88	1902400
1993-11-30	6.89	6.95	6.89	6.95	1502400
1993-12-01	6.97	7.00	6.97	6.98	2213600
1993-12-02	6.98	6.98	6.94	6.97	1189600
1993-12-03	6.97	7.05	6.92	7.03	2385600
1993-12-06	6.98	7.00	6.94	6.97	3184000
1993-12-07	6.98	7.00	6.95	6.97	1515200
1993-12-08	6.98	6.98	6.91	6.95	3179200
1993-12-09	6.98	6.98	6.92	6.94	978400
1993-12-10	6.97	6.98	6.91	6.94	1084000
1993-12-13	6.94	6.94	6.89	6.94	1275200
1993-12-14	6.94	6.94	6.88	6.94	939200
1993-12-15	6.95	7.00	6.95	6.95	1969600
1993-12-16	7.06	7.11	7.06	7.08	7968800
1993-12-17	7.08	7.23	7.06	7.22	6316000
1993-12-20	7.22	7.31	7.20	7.28	2297600
1993-12-21	7.28	7.28	7.16	7.22	1786400
1993-12-22	7.22	7.22	7.09	7.16	1932800
1993-12-23	7.16	7.17	7.14	7.17	1953600
1993-12-27	7.16	7.19	7.09	7.11	1792800
1993-12-28	7.13	7.16	7.11	7.16	2147200
1993-12-29	7.16	7.19	7.14	7.16	1996000
1993-12-30	7.16	7.16	7.11	7.13	1468000
1993-12-31	7.13	7.17	7.11	7.13	1122400
1994-01-03	7.11	7.14	7.08	7.14	2550400
1994-01-04	7.11	7.20	7.09	7.16	1486400
1994-01-05	7.16	7.25	7.16	7.25	4125600
1994-01-06	7.25	7.27	7.14	7.16	3704000
1994-01-07	7.14	7.28	7.14	7.28	4872000
1994-01-10	7.30	7.44	7.28	7.42	3768800
1994-01-11	7.41	7.41	7.31	7.33	2564800
1994-01-12	7.38	7.39	7.31	7.34	1152800
1994-01-13	7.25	7.41	7.20	7.34	2798400
1994-01-14	7.28	7.28	7.13	7.17	5216800
1994-01-17	7.20	7.20	7.09	7.11	2546400
1994-01-18	7.11	7.11	7.06	7.06	1001600
1994-01-19	7.08	7.08	6.89	6.94	4308800
1994-01-20	6.92	6.97	6.92	6.97	2040000
1994-01-21	6.97	7.00	6.89	6.92	792800
1994-01-24	6.92	6.92	6.75	6.80	3559200
1994-01-25	6.81	6.83	6.78	6.78	1776800
1994-01-26	6.78	6.83	6.70	6.77	6696800
1994-01-27	6.81	6.92	6.78	6.92	2795200
1994-01-28	6.98	7.03	6.97	7.03	3654400
1994-01-31	7.03	7.06	7.00	7.05	2091200
1994-02-01	7.06	7.06	6.98	7.02	2785600
1994-02-02	7.05	7.08	7.00	7.08	1351200
1994-02-03	7.08	7.08	6.97	7.00	2733600
1994-02-04	7.00	7.02	6.77	6.77	5917600
1994-02-07	6.73	6.75	6.66	6.70	3878400
1994-02-08	6.78	6.78	6.69	6.69	1893600
1994-02-09	6.69	6.75	6.69	6.73	2233600
1994-02-10	6.73	6.75	6.59	6.64	1850400
1994-02-11	6.61	6.63	6.55	6.59	1520800
1994-02-14	6.61	6.66	6.56	6.66	1482400
1994-02-15	6.66	6.67	6.59	6.63	1233600
1994-02-16	6.64	6.64	6.56	6.58	1420000
1994-02-17	6.63	6.66	6.58	6.61	3350400
1994-02-18	6.61	6.61	6.58	6.58	1526400
1994-02-22	6.56	6.72	6.56	6.72	2997600
1994-02-23	6.72	6.78	6.70	6.75	1538400
1994-02-24	6.69	6.84	6.66	6.70	2478400
1994-02-25	6.75	6.81	6.72	6.80	1200000
1994-02-28	6.80	6.91	6.80	6.80	2778400
1994-03-01	6.81	6.81	6.69	6.81	1451200
1994-03-02	6.73	6.73	6.59	6.70	3094400
1994-03-03	6.70	6.70	6.56	6.56	1112800
1994-03-04	6.56	6.58	6.48	6.52	1982400
1994-03-07	6.56	6.59	6.36	6.47	15919200
1994-03-08	6.52	6.53	6.48	6.50	4022400
1994-03-09	6.48	6.50	6.39	6.47	1753600
1994-03-10	6.48	6.52	6.47	6.50	1740000
1994-03-11	6.48	6.56	6.41	6.55	2684000
1994-03-14	6.58	6.59	6.52	6.56	3569600
1994-03-15	6.59	6.63	6.58	6.61	984000
1994-03-16	6.61	6.75	6.58	6.73	3218400
1994-03-17	6.73	6.73	6.67	6.69	1440000
1994-03-18	6.67	6.69	6.64	6.66	1866400
1994-03-21	6.66	6.66	6.59	6.64	1807200
1994-03-22	6.63	6.77	6.63	6.70	2344800
1994-03-23	6.70	6.78	6.69	6.72	1506400
1994-03-24	6.67	6.70	6.61	6.63	1922400
1994-03-25	6.61	6.61	6.55	6.55	2118400
1994-03-28	6.55	6.56	6.47	6.53	2540000
1994-03-29	6.55	6.55	6.44	6.45	2406400
1994-03-30	6.44	6.44	6.36	6.38	1820000
1994-03-31	6.36	6.41	6.23	6.38	2652800
1994-04-04	6.30	6.30	6.23	6.27	1794400
1994-04-05	6.31	6.38	6.31	6.38	2210400
1994-04-06	6.38	6.38	6.34	6.38	2826400
1994-04-07	6.38	6.53	6.36	6.52	3287200
1994-04-08	6.50	6.59	6.45	6.50	1700000
1994-04-11	6.50	6.72	6.47	6.72	3045600
1994-04-12	6.75	7.00	6.68	6.97	5198400
1994-04-13	6.98	7.02	6.91	6.98	3445600
1994-04-14	6.94	7.05	6.94	7.03	1646400
1994-04-15	6.92	6.98	6.92	6.97	1482400
1994-04-18	6.91	6.95	6.84	6.89	1552800
1994-04-19	6.86	6.91	6.83	6.88	1215200
1994-04-20	6.88	6.91	6.86	6.89	1219200
1994-04-21	6.89	6.91	6.83	6.86	1348000
1994-04-22	6.84	6.86	6.73	6.73	1692800
1994-04-25	6.72	6.84	6.72	6.83	1783200
1994-04-26	6.83	6.91	6.80	6.84	724000
1994-04-28	6.84	6.84	6.75	6.80	1187200
1994-04-29	6.81	6.95	6.80	6.92	1367200
1994-05-02	6.89	7.03	6.86	6.98	1308800
1994-05-03	6.98	6.98	6.94	6.97	815200
1994-05-04	6.95	6.97	6.92	6.97	1520800
1994-05-05	6.94	6.97	6.94	6.97	764000
1994-05-06	6.94	6.94	6.88	6.94	1407200
1994-05-09	6.91	6.94	6.89	6.89	1229600
1994-05-10	6.94	7.00	6.92	6.95	1796800
1994-05-11	6.97	7.00	6.88	6.94	1574400
1994-05-12	6.95	6.98	6.94	6.97	718400
1994-05-13	6.98	6.98	6.91	6.95	940000
1994-05-16	6.88	6.94	6.84	6.94	935600
1994-05-17	6.94	7.13	6.94	7.09	1855200
1994-05-18	7.16	7.38	7.16	7.38	2025600
1994-05-19	7.38	7.38	7.22	7.31	2799600
1994-05-20	7.22	7.34	7.19	7.31	2555200
1994-05-23	7.34	7.50	7.31	7.50	2816800
1994-05-24	7.56	7.63	7.53	7.56	3931200
1994-05-25	7.50	7.50	7.38	7.44	2319600
1994-05-26	7.47	7.47	7.38	7.41	1418800
1994-05-27	7.41	7.44	7.31	7.44	697200
1994-05-31	7.44	7.44	7.31	7.38	1642400
1994-06-01	7.44	7.69	7.41	7.63	4196800
1994-06-02	7.59	7.66	7.50	7.56	1061200
1994-06-03	7.53	7.72	7.50	7.69	1470400
1994-06-06	7.69	7.75	7.63	7.69	1276800
1994-06-07	7.66	7.78	7.66	7.78	1207200
1994-06-08	7.78	7.81	7.72	7.75	1590800
1994-06-09	7.75	7.84	7.69	7.78	1494800
1994-06-10	7.84	7.88	7.75	7.78	2038800
1994-06-13	7.84	8.03	7.84	8.00	2878800
1994-06-14	8.00	8.03	7.91	7.97	2934400
1994-06-15	7.97	7.97	7.81	7.84	2000000
1994-06-16	7.84	7.84	7.59	7.75	1964400
1994-06-17	7.56	7.59	7.50	7.53	3036000
1994-06-20	7.47	7.47	7.38	7.44	2182800
1994-06-21	7.44	7.44	7.19	7.19	2021200
1994-06-22	7.25	7.28	7.13	7.25	3042800
1994-06-23	7.19	7.25	7.03	7.09	2668000
1994-06-24	7.13	7.13	6.94	7.00	2784000
1994-06-27	7.00	7.38	6.97	7.34	2096800
1994-06-28	7.31	7.34	7.22	7.22	1696800
1994-06-29	7.22	7.38	7.22	7.31	1096400
1994-06-30	7.31	7.34	7.19	7.22	1028000
1994-07-01	7.16	7.25	7.06	7.16	1067200
1994-07-05	7.13	7.31	7.13	7.25	1345600
1994-07-06	7.22	7.31	7.16	7.28	791600
1994-07-07	7.31	7.38	7.31	7.34	678000
1994-07-08	7.34	7.34	7.28	7.31	667600
1994-07-11	7.28	7.31	7.16	7.22	670800
1994-07-12	7.28	7.38	7.22	7.34	853200
1994-07-13	7.34	7.44	7.34	7.44	1542800
1994-07-14	7.44	7.69	7.41	7.56	1619600
1994-07-15	7.56	7.69	7.50	7.56	1096400
1994-07-18	7.47	7.53	7.47	7.53	1379600
1994-07-19	7.53	7.56	7.41	7.50	1206400
1994-07-20	7.50	7.50	7.38	7.44	2194000
1994-07-21	7.41	7.59	7.41	7.53	1068000
1994-07-22	7.59	7.59	7.41	7.44	1402000
1994-07-25	7.44	7.59	7.41	7.59	872800
1994-07-26	7.53	7.59	7.50	7.56	944000
1994-07-27	7.56	7.59	7.53	7.59	1250800
1994-07-28	7.59	7.81	7.53	7.81	1676800
1994-07-29	7.78	7.94	7.78	7.91	1506400
1994-08-01	7.94	7.97	7.91	7.97	1662000
1994-08-02	7.97	8.00	7.91	7.91	1312800
1994-08-03	7.94	7.97	7.91	7.94	1133600
1994-08-04	7.94	8.00	7.88	8.00	1020400
1994-08-05	7.94	8.00	7.94	7.97	1232000
1994-08-08	7.97	7.97	7.91	7.97	1137200
1994-08-09	7.97	7.97	7.91	7.97	1311200
1994-08-10	7.97	8.00	7.94	7.97	793600
1994-08-11	7.91	7.97	7.91	7.97	753600
1994-08-12	7.97	8.06	7.91	7.94	1475600
1994-08-15	7.94	8.00	7.88	7.88	1170000
1994-08-16	7.94	7.97	7.91	7.97	2144000
1994-08-17	8.00	8.09	7.97	8.06	2159200
1994-08-18	8.03	8.03	7.94	7.97	987600
1994-08-19	7.97	8.03	7.94	8.00	1287600
1994-08-22	8.03	8.06	7.94	8.06	1287600
1994-08-23	8.06	8.13	8.06	8.09	1398400
1994-08-24	8.03	8.09	7.97	8.06	1242400
1994-08-25	8.00	8.13	8.00	8.03	712400
1994-08-26	8.03	8.22	8.03	8.13	861200
1994-08-29	8.16	8.31	8.13	8.13	1249200
1994-08-30	8.13	8.13	8.06	8.13	1939200
1994-08-31	8.09	8.22	8.06	8.09	1552800
1994-09-01	8.09	8.16	8.09	8.16	1126800
1994-09-02	8.09	8.13	8.03	8.06	1233200
1994-09-06	8.03	8.03	7.97	8.00	719600
1994-09-07	8.00	8.03	7.91	8.03	850800
1994-09-08	8.00	8.09	8.00	8.09	1090000
1994-09-09	8.03	8.03	7.94	7.94	1364400
1994-09-12	7.94	7.97	7.84	7.88	603600
1994-09-13	7.88	7.97	7.88	7.97	929200
1994-09-14	7.91	8.13	7.91	8.06	3007600
1994-09-15	8.06	8.09	8.03	8.06	457600
1994-09-16	8.06	8.06	7.91	8.06	1407200
1994-09-19	8.06	8.06	7.94	7.94	1393200
1994-09-20	7.84	7.84	7.59	7.59	1699600
1994-09-21	7.69	7.81	7.63	7.81	1464800
1994-09-22	7.91	7.91	7.69	7.75	1381600
1994-09-23	7.72	7.78	7.63	7.69	1333200
1994-09-26	7.72	7.72	7.63	7.69	666400
1994-09-27	7.66	7.72	7.53	7.53	677600
1994-09-28	7.56	7.59	7.53	7.56	1690400
1994-09-29	7.59	7.59	7.44	7.56	1749200
1994-09-30	7.47	7.53	7.41	7.41	2044000
1994-10-03	7.47	7.47	7.38	7.41	969200
1994-10-04	7.34	7.34	7.25	7.34	3386400
1994-10-05	7.28	7.47	7.16	7.44	2855600
1994-10-06	7.44	7.50	7.41	7.47	988800
1994-10-07	7.44	7.53	7.44	7.44	1222000
1994-10-10	7.44	7.47	7.28	7.28	3608800
1994-10-11	7.28	7.44	7.28	7.38	7932000
1994-10-12	7.38	7.50	7.38	7.50	11597600
1994-10-13	7.56	7.78	7.56	7.69	6820800
1994-10-14	7.75	7.78	7.72	7.75	2958400
1994-10-17	7.72	7.75	7.63	7.66	879600
1994-10-18	7.63	7.72	7.53	7.69	1022000
1994-10-19	7.66	7.72	7.59	7.66	2628000
1994-10-20	7.63	7.66	7.47	7.63	1393600
1994-10-21	7.63	7.63	7.50	7.56	2016800
1994-10-24	7.53	7.56	7.41	7.44	1373600
1994-10-25	7.44	7.56	7.41	7.50	1210800
1994-10-26	7.56	7.75	7.56	7.75	633600
1994-10-27	7.75	7.88	7.72	7.84	1733200
1994-10-28	7.84	7.97	7.84	7.94	922000
1994-10-31	7.97	8.00	7.94	7.97	1301600
1994-11-01	7.94	7.94	7.84	7.91	1065200
1994-11-02	7.84	7.97	7.81	7.94	1012000
1994-11-03	7.94	7.97	7.91	7.94	902800
1994-11-04	8.00	8.00	7.88	7.91	1220400
1994-11-07	7.84	7.88	7.81	7.84	1158000
1994-11-08	7.81	7.88	7.75	7.75	1381600
1994-11-09	7.81	7.88	7.72	7.75	1255200
1994-11-10	7.78	7.81	7.69	7.72	1050400
1994-11-11	7.69	7.69	7.47	7.53	1352800
1994-11-14	7.56	7.72	7.56	7.72	542000
1994-11-15	7.69	7.75	7.59	7.66	1026000
1994-11-16	7.66	7.69	7.56	7.59	970400
1994-11-17	7.59	7.59	7.31	7.34	1626800
1994-11-18	7.38	7.38	7.28	7.34	1226000
1994-11-21	7.31	7.31	7.13	7.13	1877600
1994-11-22	7.13	7.13	6.81	6.84	6333600
1994-11-23	6.88	7.22	6.84	7.16	2648400
1994-11-25	7.22	7.31	7.19	7.19	1321200
1994-11-28	7.19	7.19	7.06	7.13	1439600
1994-11-29	7.09	7.16	6.94	7.03	4853600
1994-11-30	7.06	7.09	6.94	6.97	2560800
1994-12-01	6.91	6.94	6.75	6.81	2864400
1994-12-02	6.75	6.88	6.72	6.81	3338800
1994-12-05	6.88	7.09	6.84	6.97	2137200
1994-12-06	6.91	6.94	6.81	6.94	1270800
1994-12-07	6.91	6.97	6.84	6.97	584400
1994-12-08	6.88	6.97	6.69	6.69	1183200
1994-12-09	6.66	6.84	6.59	6.84	2012400
1994-12-12	6.78	6.84	6.75	6.81	1097200
1994-12-13	6.88	7.06	6.78	7.00	1396000
1994-12-14	7.09	7.19	7.06	7.06	2532800
1994-12-15	7.13	7.22	7.09	7.13	1625200
1994-12-16	7.06	7.25	7.06	7.19	3200800
1994-12-19	7.25	7.44	7.19	7.34	2683200
1994-12-20	7.34	7.63	7.34	7.63	2600400
1994-12-21	7.53	7.69	7.50	7.53	2193600
1994-12-22	7.53	7.53	7.44	7.53	2659200
1994-12-23	7.63	7.63	7.53	7.59	514400
1994-12-27	7.63	7.63	7.47	7.47	607600
1994-12-28	7.50	7.53	7.44	7.44	1165600
1994-12-29	7.50	7.53	7.44	7.50	2323600
1994-12-30	7.56	7.59	7.25	7.44	1434800
1995-01-03	7.44	7.44	7.31	7.38	1983200
1995-01-04	7.41	7.44	7.38	7.44	1326400
1995-01-05	7.41	7.50	7.41	7.44	912000
1995-01-06	7.47	7.56	7.47	7.47	604000
1995-01-09	7.44	7.53	7.44	7.47	729200
1995-01-10	7.47	7.56	7.44	7.44	1033600
1995-01-11	7.44	7.50	7.31	7.44	1268800
1995-01-12	7.38	7.41	7.28	7.34	666000
1995-01-13	7.38	7.66	7.38	7.63	1710400
1995-01-16	7.63	7.88	7.63	7.84	2219200
1995-01-17	7.81	7.84	7.56	7.66	1592800
1995-01-18	7.63	7.66	7.31	7.38	3345200
1995-01-19	7.38	7.38	7.28	7.31	1160000
1995-01-20	7.31	7.31	7.22	7.25	1510800
1995-01-23	7.22	7.31	7.13	7.31	1425200
1995-01-24	7.31	7.47	7.31	7.34	2568000
1995-01-25	7.31	7.59	7.28	7.44	1803600
1995-01-26	7.47	7.59	7.47	7.59	1094400
1995-01-27	7.63	7.75	7.59	7.72	1009600
1995-01-30	7.72	7.75	7.56	7.56	892000
1995-01-31	7.53	7.59	7.47	7.50	1285600
1995-02-01	7.56	7.63	7.50	7.53	1365200
1995-02-02	7.53	7.69	7.47	7.69	737600
1995-02-03	7.72	8.06	7.72	7.91	4228000
1995-02-06	7.88	8.06	7.88	8.06	2063200
1995-02-07	8.13	8.19	8.00	8.00	3031600
1995-02-08	8.06	8.13	7.84	7.91	3042800
1995-02-09	7.88	8.00	7.88	7.97	1705200
1995-02-10	7.91	8.06	7.91	8.06	874400
1995-02-13	8.00	8.09	8.00	8.06	1278000
1995-02-14	8.13	8.16	8.00	8.09	2839200
1995-02-15	8.13	8.25	8.13	8.22	1244800
1995-02-16	8.25	8.27	8.09	8.13	1593600
1995-02-17	8.13	8.16	8.03	8.06	1688800
1995-02-21	8.09	8.09	8.00	8.00	1238800
1995-02-22	8.00	8.03	7.97	8.00	2012400
1995-02-23	8.06	8.25	8.06	8.22	1667600
1995-02-24	8.19	8.25	8.13	8.25	1670800
1995-02-27	8.19	8.22	8.16	8.22	1152400
1995-02-28	8.19	8.38	8.19	8.38	1578000
1995-03-01	8.31	8.34	8.22	8.25	2262000
1995-03-02	8.25	8.31	8.22	8.31	1671600
1995-03-03	8.22	8.25	8.19	8.19	1579200
1995-03-06	8.03	8.06	7.94	7.94	2651200
1995-03-07	7.91	7.97	7.88	7.88	2678000
1995-03-08	7.91	7.97	7.69	7.69	3208000
1995-03-09	7.69	7.81	7.63	7.66	2127600
1995-03-10	7.69	7.84	7.66	7.81	4702400
1995-03-13	7.75	7.78	7.66	7.72	2554000
1995-03-14	7.75	7.91	7.72	7.88	1742000
1995-03-15	7.88	7.94	7.78	7.94	1857200
1995-03-16	7.91	8.00	7.91	8.00	804000
1995-03-17	8.00	8.00	7.81	7.81	3217600
1995-03-20	7.78	7.84	7.72	7.75	1321600
1995-03-21	7.75	7.78	7.63	7.63	3760800
1995-03-22	7.66	7.66	7.50	7.63	2991200
1995-03-23	7.59	7.66	7.53	7.56	2302000
1995-03-24	7.91	8.00	7.88	8.00	5010400
1995-03-27	8.00	8.06	7.91	8.06	4989600
1995-03-28	8.06	8.09	7.97	8.06	3310400
1995-03-29	8.06	8.13	7.88	7.97	4762400
1995-03-30	8.09	8.38	8.03	8.38	29226400
1995-03-31	8.28	8.28	8.19	8.25	8984000
1995-04-03	8.22	8.34	8.19	8.22	2638800
1995-04-04	8.28	8.34	8.22	8.31	1612000
1995-04-05	8.31	8.38	8.25	8.38	1846800
1995-04-06	8.38	8.50	8.31	8.38	2758800
1995-04-07	8.47	8.47	8.28	8.38	3672800
1995-04-10	8.38	8.38	8.28	8.38	2319600
1995-04-11	8.41	8.41	8.22	8.22	1560400
1995-04-12	8.25	8.28	8.16	8.25	1933600
1995-04-13	8.25	8.25	8.06	8.16	1947200
1995-04-17	8.22	8.28	8.13	8.13	2754400
1995-04-18	8.19	8.28	8.09	8.19	1584800
1995-04-19	8.22	8.22	8.06	8.13	1778400
1995-04-20	8.06	8.13	7.94	8.00	1760000
1995-04-21	8.06	8.13	7.94	7.97	2489200
1995-04-24	7.97	8.09	7.88	8.09	3207200
1995-04-25	8.09	8.13	7.97	8.06	1909600
1995-04-26	8.06	8.34	8.03	8.31	4185600
1995-04-27	8.28	8.28	8.19	8.22	1445200
1995-04-28	8.19	8.25	8.16	8.22	2049200
1995-05-01	8.22	8.25	8.16	8.19	1487600
1995-05-02	8.16	8.28	8.16	8.19	2886800
1995-05-03	8.22	8.38	8.19	8.38	3220800
1995-05-04	8.44	8.72	8.41	8.53	5932800
1995-05-05	8.69	8.75	8.59	8.75	5200400
1995-05-08	8.72	8.84	8.69	8.84	2981600
1995-05-09	8.84	8.88	8.81	8.84	3795600
1995-05-10	8.84	9.06	8.81	9.06	2333200
1995-05-11	9.00	9.06	8.94	9.03	2675600
1995-05-12	9.00	9.06	8.97	9.00	3910400
1995-05-15	9.06	9.34	9.03	9.34	5316000
1995-05-16	9.34	9.44	9.28	9.34	5355200
1995-05-17	9.38	9.41	9.22	9.25	3162000
1995-05-18	9.22	9.28	9.16	9.16	2903600
1995-05-19	9.09	9.13	9.03	9.09	2484800
1995-05-22	9.13	9.31	9.09	9.31	1761200
1995-05-23	9.44	9.91	9.41	9.81	5696400
1995-05-24	9.97	10.31	9.97	10.25	13127600
1995-05-25	10.06	10.22	10.03	10.22	4433200
1995-05-26	10.19	10.22	10.00	10.00	1873200
1995-05-30	10.09	10.13	10.03	10.06	3548400
1995-05-31	10.16	10.22	10.06	10.19	3047200
1995-06-01	10.22	10.25	10.03	10.09	3662800
1995-06-02	10.09	10.66	10.09	10.44	5354400
1995-06-05	10.50	10.72	10.50	10.69	4432800
1995-06-06	10.69	10.91	10.66	10.84	5718800
1995-06-07	10.81	10.84	10.66	10.75	4352400
1995-06-08	10.66	10.69	10.47	10.50	4925200
1995-06-09	10.50	10.50	10.22	10.38	2940000
1995-06-12	10.31	10.44	10.31	10.38	2735200
1995-06-13	10.50	10.81	10.50	10.59	2504400
1995-06-14	10.50	10.63	10.50	10.63	3200000
1995-06-15	10.53	10.63	10.53	10.59	4878800
1995-06-16	10.59	10.81	10.56	10.75	4856800
1995-06-19	10.78	10.84	10.75	10.78	1890400
1995-06-20	10.78	10.88	10.75	10.84	2563200
1995-06-21	10.84	10.91	10.81	10.81	5888800
1995-06-22	10.81	10.81	10.72	10.75	3366000
1995-06-23	10.69	10.69	10.59	10.63	1746800
1995-06-26	10.50	10.53	10.16	10.22	4264400
1995-06-27	10.22	10.25	10.00	10.00	4600000
1995-06-28	10.13	10.31	10.00	10.31	3764000
1995-06-29	10.28	10.31	10.00	10.22	3092000
1995-06-30	10.22	10.28	10.06	10.09	2552000
1995-07-03	10.16	10.19	10.13	10.19	936000
1995-07-05	10.19	10.19	10.03	10.06	4594000
1995-07-06	10.00	10.19	9.91	10.19	3958400
1995-07-07	10.13	10.31	10.06	10.19	4199200
1995-07-10	10.22	10.53	10.22	10.53	4832800
1995-07-11	10.53	10.53	10.34	10.34	1956800
1995-07-12	10.34	10.47	10.31	10.44	1634000
1995-07-13	10.47	10.53	10.34	10.34	4044000
1995-07-14	10.34	10.38	10.25	10.28	3093600
1995-07-17	10.28	10.28	10.09	10.16	2940000
1995-07-18	10.13	10.13	9.84	10.00	2631600
1995-07-19	9.84	9.91	9.31	9.69	7878000
1995-07-20	9.69	9.84	9.66	9.81	1986000
1995-07-21	9.84	9.91	9.75	9.75	2753200
1995-07-24	9.75	9.91	9.75	9.78	2080800
1995-07-25	9.78	9.91	9.75	9.84	1803600
1995-07-26	9.88	10.13	9.88	9.97	2342400
1995-07-27	10.06	10.09	10.00	10.09	1286000
1995-07-28	10.06	10.13	10.03	10.06	1359600
1995-07-31	10.09	10.16	10.03	10.03	2123200
1995-08-01	10.09	10.09	9.84	9.97	1636000
1995-08-02	10.09	10.16	9.50	9.75	4952800
1995-08-03	9.75	9.81	9.69	9.81	2295600
1995-08-04	9.84	9.84	9.69	9.72	2408800
1995-08-07	9.75	9.78	9.63	9.63	2760000
1995-08-08	9.72	9.75	9.69	9.72	3216800
1995-08-09	9.72	9.75	9.50	9.50	6796000
1995-08-10	9.50	9.88	9.50	9.81	5016800
1995-08-11	9.81	9.91	9.69	9.75	2360400
1995-08-14	9.75	9.84	9.72	9.84	2320400
1995-08-15	9.84	9.88	9.72	9.81	1788400
1995-08-16	9.81	10.00	9.78	10.00	1474800
1995-08-17	10.03	10.03	9.81	9.88	2459600
1995-08-18	9.91	9.91	9.88	9.88	1295200
1995-08-21	9.91	10.03	9.91	9.91	1812000
1995-08-22	9.94	9.94	9.78	9.88	1115200
1995-08-23	9.88	9.88	9.78	9.81	485200
1995-08-24	9.78	9.97	9.78	9.97	2267600
1995-08-25	9.94	10.34	9.94	10.28	3424400
1995-08-28	10.53	10.94	10.50	10.94	8026000
1995-08-29	10.94	10.94	10.81	10.88	2933200
1995-08-30	10.88	11.09	10.88	11.09	2176000
1995-08-31	11.06	11.06	10.88	10.88	2272400
1995-09-01	10.81	11.06	10.81	11.03	1352000
1995-09-05	11.03	11.06	10.91	10.97	1640400
1995-09-06	11.00	11.06	10.97	11.06	1853600
1995-09-07	11.03	11.16	11.03	11.16	1702400
1995-09-08	11.19	11.41	11.13	11.41	3424400
1995-09-11	11.41	11.41	11.31	11.38	2226800
1995-09-12	11.38	11.38	11.28	11.34	2610800
1995-09-13	11.34	11.34	11.19	11.28	2139600
1995-09-14	11.31	11.31	11.19	11.25	2478000
1995-09-15	11.25	11.25	11.16	11.19	3003200
1995-09-18	11.19	11.25	11.16	11.19	2157200
1995-09-19	11.19	11.38	11.19	11.38	3463200
1995-09-20	11.38	11.53	11.31	11.50	2762400
1995-09-21	11.47	11.47	11.34	11.38	1874000
1995-09-22	11.28	11.44	11.25	11.41	1497200
1995-09-25	11.47	11.56	11.25	11.31	2579200
1995-09-26	11.28	11.38	11.13	11.13	3200800
1995-09-27	11.00	11.38	10.97	11.38	2832000
1995-09-28	11.34	11.38	11.25	11.38	1146000
1995-09-29	11.38	11.69	11.34	11.63	1722800
1995-10-02	11.66	11.66	11.50	11.50	1100800
1995-10-03	11.53	11.59	11.47	11.56	1423200
1995-10-04	11.59	11.78	11.53	11.66	2136800
1995-10-05	11.69	11.75	11.53	11.56	1511600
1995-10-06	11.50	11.84	11.50	11.81	1694400
1995-10-09	11.78	11.78	11.63	11.78	1153200
1995-10-10	11.66	11.84	11.63	11.84	728000
1995-10-11	11.91	12.03	11.88	12.00	2755200
1995-10-12	12.03	12.22	12.03	12.19	2878800
1995-10-13	12.22	12.25	12.03	12.09	2366000
1995-10-16	12.09	12.13	11.78	11.94	3483600
1995-10-17	11.97	11.97	11.75	11.78	3094400
1995-10-18	11.75	11.84	11.50	11.63	3066800
1995-10-19	11.69	11.69	11.38	11.38	2424400
1995-10-20	11.31	11.34	11.16	11.22	3279200
1995-10-23	10.94	11.09	10.94	11.00	4706800
1995-10-24	11.00	11.06	10.88	10.88	2754400
1995-10-25	10.94	11.00	10.53	10.69	3348800
1995-10-26	10.66	10.75	10.34	10.72	4690800
1995-10-27	10.59	10.94	10.50	10.84	3687200
1995-10-30	10.94	10.94	10.59	10.72	2302000
1995-10-31	10.72	10.81	10.47	10.50	2269600
1995-11-01	10.34	10.84	10.34	10.81	3394400
1995-11-02	10.88	11.06	10.78	11.00	2302800
1995-11-03	10.97	11.09	10.84	10.88	1432800
1995-11-06	10.88	10.88	10.63	10.66	1770800
1995-11-07	10.66	10.66	10.47	10.47	1857200
1995-11-08	10.47	10.69	10.47	10.69	4003200
1995-11-09	10.78	10.97	10.75	10.81	2489600
1995-11-10	10.78	10.84	10.72	10.84	1496000
1995-11-13	10.88	10.97	10.81	10.84	1074000
1995-11-14	10.81	11.03	10.66	10.72	3044800
1995-11-15	10.72	10.81	10.59	10.63	4692400
1995-11-16	10.66	11.09	10.66	11.09	9042400
1995-11-17	11.25	11.31	11.13	11.25	2982800
1995-11-20	11.44	11.47	11.34	11.38	2536000
1995-11-21	11.31	11.59	11.31	11.59	3184800
1995-11-22	11.69	11.72	11.63	11.69	1710800
1995-11-24	11.69	11.72	11.66	11.66	1248400
1995-11-27	11.63	11.63	11.41	11.47	2106400
1995-11-28	11.50	11.56	11.44	11.50	1103600
1995-11-29	11.53	11.69	11.53	11.69	1618800
1995-11-30	11.75	11.88	11.75	11.78	2548800
1995-12-01	11.69	11.88	11.66	11.81	1728800
1995-12-04	11.81	12.13	11.78	12.09	1801200
1995-12-05	12.13	12.13	11.88	11.94	1426400
1995-12-06	12.00	12.09	11.88	11.97	1575600
1995-12-07	11.91	11.91	11.59	11.63	1591200
1995-12-08	11.66	11.75	11.59	11.66	2687600
1995-12-11	11.69	11.69	11.56	11.56	964800
1995-12-12	11.53	11.53	11.34	11.41	1778800
1995-12-13	11.41	11.59	11.41	11.41	2355600
1995-12-14	11.47	11.59	11.47	11.56	2204800
1995-12-15	11.66	12.00	11.66	12.00	5272800
1995-12-18	11.94	11.94	11.78	11.81	2075600
1995-12-19	11.81	11.97	11.81	11.94	4763600
1995-12-20	11.94	12.00	11.88	11.88	2153200
1995-12-21	11.91	11.94	11.72	11.81	2483200
1995-12-22	11.88	12.00	11.88	12.00	1185600
1995-12-26	12.00	12.06	11.97	12.03	770400
1995-12-27	12.03	12.16	12.03	12.06	1218400
1995-12-28	12.00	12.19	11.97	12.19	990400
1995-12-29	12.16	12.22	12.13	12.19	1309200
1996-01-02	12.13	12.13	11.91	12.13	2755600
1996-01-03	12.13	12.25	12.06	12.09	3083200
1996-01-04	12.09	12.09	11.88	11.91	2862000
1996-01-05	11.72	11.78	11.41	11.47	4260400
1996-01-08	11.50	11.63	11.50	11.59	563600
1996-01-09	11.59	11.66	11.28	11.28	5312800
1996-01-10	11.22	11.31	10.88	11.00	4943600
1996-01-11	11.16	11.22	11.00	11.19	1866400
1996-01-12	11.16	11.47	11.13	11.44	1871200
1996-01-15	11.38	11.41	11.16	11.28	1156000
1996-01-16	11.41	11.75	11.41	11.75	3465600
1996-01-17	11.56	11.78	11.41	11.78	4580800
1996-01-18	11.78	11.78	11.50	11.63	2449600
1996-01-19	11.66	11.94	11.66	11.94	3418400
1996-01-22	11.88	12.00	11.78	12.00	1869600
1996-01-23	11.94	12.03	11.88	11.94	4468800
1996-01-24	11.94	12.38	11.94	12.31	4135600
1996-01-25	12.34	12.34	12.13	12.22	5058000
1996-01-26	12.19	12.34	12.16	12.34	2240800
1996-01-29	12.28	12.63	12.28	12.56	2286800
1996-01-30	12.50	12.78	12.38	12.72	3179200
1996-01-31	12.66	12.81	12.63	12.81	3474800
1996-02-01	12.81	12.81	12.59	12.66	3612000
1996-02-02	12.63	12.72	12.47	12.47	3634800
1996-02-05	12.44	12.66	12.31	12.66	1893200
1996-02-06	12.66	12.78	12.63	12.78	2376000
1996-02-07	13.19	13.22	13.09	13.13	5280800
1996-02-08	13.19	13.59	13.16	13.56	3994000
1996-02-09	13.50	13.66	13.41	13.44	3072400
1996-02-12	13.41	13.72	13.41	13.66	2103600
1996-02-13	13.59	13.78	13.56	13.59	1356400
1996-02-14	13.50	13.50	13.16	13.31	1918800
1996-02-15	13.25	13.38	13.22	13.31	2836400
1996-02-16	13.28	13.28	13.13	13.16	1510000
1996-02-20	13.00	13.03	12.66	12.81	2436800
1996-02-21	12.72	13.13	12.69	12.97	3457600
1996-02-22	13.09	13.28	12.88	13.25	4542000
1996-02-23	13.25	13.41	13.13	13.31	2740800
1996-02-26	13.25	13.28	13.13	13.16	1642800
1996-02-27	13.13	13.13	12.78	12.97	3441200
1996-02-28	13.16	13.28	12.91	12.97	3816400
1996-02-29	12.91	13.03	12.84	12.97	3290000
1996-03-01	13.00	13.16	13.00	13.16	3234000
1996-03-04	13.19	13.22	13.06	13.09	1991600
1996-03-05	13.06	13.16	13.06	13.13	4267200
1996-03-06	13.09	13.25	13.06	13.19	2436400
1996-03-07	13.16	13.25	13.00	13.09	2571200
1996-03-08	12.75	12.88	12.50	12.53	5217600
1996-03-11	12.47	12.59	12.25	12.47	3434800
1996-03-12	12.38	12.50	12.22	12.34	3465600
1996-03-13	12.38	12.47	12.28	12.38	2634000
1996-03-14	12.38	12.69	12.38	12.66	2537200
1996-03-15	12.66	12.69	12.50	12.63	3473600
1996-03-18	12.69	13.00	12.69	13.00	2135200
1996-03-19	13.06	13.09	12.91	12.94	1505200
1996-03-20	13.00	13.19	12.94	13.16	1880400
1996-03-21	13.19	13.20	12.94	12.97	1486000
1996-03-22	12.97	13.06	12.94	13.06	1018800
1996-03-25	13.16	13.25	13.13	13.13	1174000
1996-03-26	13.06	13.19	13.06	13.13	835600
1996-03-27	13.16	13.28	13.09	13.09	1629200
1996-03-28	13.03	13.19	12.91	13.03	1126000
1996-03-29	13.03	13.13	12.84	12.88	2464800
1996-04-01	12.94	13.06	12.88	13.06	2637200
1996-04-02	13.06	13.13	13.06	13.13	2010000
1996-04-03	13.19	13.19	13.06	13.06	827600
1996-04-04	13.09	13.09	13.00	13.09	1132000
1996-04-08	12.91	12.91	12.53	12.56	2834800
1996-04-09	12.63	12.66	12.53	12.56	1485600
1996-04-10	12.53	12.53	12.19	12.22	1612800
1996-04-11	12.22	12.28	11.84	12.00	5060800
1996-04-12	12.00	12.16	11.97	12.06	10788000
1996-04-15	12.16	12.19	11.75	11.81	9487200
1996-04-16	11.75	11.84	11.69	11.75	7629600
1996-04-17	11.56	11.72	11.53	11.66	5321600
1996-04-18	11.69	11.94	11.69	11.91	4419200
1996-04-19	12.00	12.03	11.88	11.88	6740400
1996-04-22	11.91	11.97	11.72	11.81	3984800
1996-04-23	11.81	11.91	11.72	11.88	2214400
1996-04-24	11.88	11.94	11.75	11.75	2631200
1996-04-25	11.81	11.97	11.75	11.97	4661200
1996-04-26	12.00	12.13	11.94	11.94	2950800
1996-04-29	11.91	12.03	11.84	11.94	2240400
1996-04-30	11.94	12.16	11.84	12.16	3015600
1996-05-01	12.13	12.34	12.09	12.13	3101200
1996-05-02	12.06	12.06	11.88	11.88	2726400
1996-05-03	11.97	12.03	11.78	11.81	3468400
1996-05-06	11.81	11.84	11.69	11.72	4535200
1996-05-07	11.75	11.78	11.59	11.72	5810800
1996-05-08	11.59	11.94	11.53	11.94	6110800
1996-05-09	11.91	12.09	11.88	12.03	7045200
1996-05-10	12.34	12.38	12.19	12.38	6351600
1996-05-13	12.41	12.53	12.31	12.50	3680000
1996-05-14	12.66	12.78	12.66	12.78	4108400
1996-05-15	12.75	13.00	12.75	12.78	4381200
1996-05-16	12.72	12.78	12.63	12.69	2358000
1996-05-17	12.72	12.97	12.72	12.88	2566800
1996-05-20	12.94	13.09	12.91	13.03	1700800
1996-05-21	12.97	13.09	12.94	13.06	3129600
1996-05-22	13.00	13.22	13.00	13.19	2307200
1996-05-23	13.16	13.34	13.00	13.09	2012000
1996-05-24	13.16	13.28	13.09	13.22	3462400
1996-05-28	13.22	13.23	13.00	13.03	2213600
1996-05-29	13.00	13.13	12.91	12.94	1884400
1996-05-30	12.94	13.09	12.91	12.97	3421200
1996-05-31	12.94	13.13	12.84	12.97	1891600
1996-06-03	12.88	12.91	12.72	12.88	2066400
1996-06-04	12.91	13.09	12.91	13.06	4657200
1996-06-05	13.06	13.50	13.06	13.47	2669600
1996-06-06	13.59	13.59	13.38	13.47	2070400
1996-06-07	13.00	13.31	12.97	13.31	2825600
1996-06-10	13.31	13.44	13.31	13.34	2152000
1996-06-11	13.38	13.50	13.38	13.38	2215600
1996-06-12	13.38	13.47	13.31	13.31	2019200
1996-06-13	13.31	13.47	13.19	13.31	1642000
1996-06-14	13.31	13.34	13.19	13.22	1476000
1996-06-17	13.44	13.50	13.28	13.28	1978400
1996-06-18	13.31	13.56	13.31	13.47	3153200
1996-06-19	13.41	13.47	13.06	13.13	5508400
1996-06-20	12.81	12.91	12.72	12.81	10762800
1996-06-21	12.81	13.00	12.75	12.81	4457200
1996-06-24	12.88	13.09	12.84	12.97	3313200
1996-06-25	13.06	13.09	12.97	13.09	1110800
1996-06-26	13.06	13.06	12.66	12.75	5152000
1996-06-27	12.72	13.00	12.72	12.91	2108400
1996-06-28	12.94	12.94	12.81	12.81	2162000
1996-07-01	12.88	12.97	12.88	12.94	2619600
1996-07-02	12.88	12.94	12.88	12.88	916400
1996-07-03	12.88	12.91	12.78	12.91	1331200
1996-07-05	12.78	12.78	12.38	12.41	1444400
1996-07-08	12.41	12.41	12.22	12.28	2731200
1996-07-09	12.34	12.72	12.34	12.59	4074800
1996-07-10	12.66	12.75	12.50	12.56	2238800
1996-07-11	12.63	12.63	12.44	12.56	1808800
1996-07-12	12.47	12.59	12.47	12.53	1198000
1996-07-15	12.44	12.50	12.28	12.28	2118000
1996-07-16	12.41	12.47	11.91	12.38	3590000
1996-07-17	12.56	12.59	12.41	12.47	2005600
1996-07-18	12.47	12.63	12.41	12.44	4632400
1996-07-19	12.41	12.44	12.25	12.38	3532400
1996-07-22	12.38	12.47	12.31	12.47	1859600
1996-07-23	12.53	12.59	12.31	12.41	1718000
1996-07-24	12.25	12.44	12.25	12.38	2150800
1996-07-25	12.50	12.63	12.47	12.59	3116400
1996-07-26	12.66	12.72	12.59	12.63	1370800
1996-07-29	12.50	12.63	12.47	12.56	866400
1996-07-30	12.59	12.75	12.59	12.72	1214400
1996-07-31	12.72	12.91	12.72	12.88	2591600
1996-08-01	12.88	13.09	12.88	13.09	2918800
1996-08-02	13.31	13.59	13.28	13.53	5391600
1996-08-05	13.63	13.63	13.44	13.47	1978800
1996-08-06	13.50	13.53	13.44	13.53	1812400
1996-08-07	13.50	13.59	13.50	13.59	1586000
1996-08-08	13.53	13.66	13.47	13.66	2273600
1996-08-09	13.63	13.88	13.56	13.69	1899400
1996-08-12	13.69	13.94	13.69	13.88	1675600
1996-08-13	13.75	13.94	13.69	13.81	2204000
1996-08-14	13.75	14.00	13.75	13.88	1834600
1996-08-15	13.88	13.94	13.75	13.75	2302200
1996-08-16	13.81	14.13	13.81	14.06	1836400
1996-08-19	14.06	14.25	14.06	14.13	848600
1996-08-20	14.06	14.25	14.06	14.19	1178000
1996-08-21	14.19	14.44	14.19	14.25	1662800
1996-08-22	14.25	14.69	14.25	14.69	1991800
1996-08-23	14.44	14.50	14.31	14.50	2491800
1996-08-26	14.44	14.44	14.06	14.19	1625200
1996-08-27	14.25	14.31	14.06	14.19	1752000
1996-08-28	14.19	14.44	14.13	14.31	734200
1996-08-29	14.13	14.13	13.88	13.94	1984800
1996-08-30	14.00	14.13	13.94	13.94	1552800
1996-09-03	13.75	14.13	13.56	14.00	1369600
1996-09-04	14.06	14.31	14.00	14.25	1596200
1996-09-05	14.13	14.25	14.06	14.13	1446600
1996-09-06	14.06	14.56	14.06	14.38	1316800
1996-09-09	14.50	14.94	14.50	14.94	2028800
1996-09-10	14.94	15.00	14.75	14.88	1930400
1996-09-11	14.81	15.00	14.81	14.94	2543200
1996-09-12	14.88	15.00	14.88	14.88	1875400
1996-09-13	15.06	15.13	14.94	15.00	3218000
1996-09-16	15.06	15.13	15.00	15.06	2294800
1996-09-17	15.06	15.06	14.75	14.81	2037800
1996-09-18	14.75	14.88	14.69	14.81	1279400
1996-09-19	14.81	14.88	14.75	14.81	699200
1996-09-20	14.94	14.94	14.75	14.81	2680800
1996-09-23	14.81	14.94	14.69	14.94	968000
1996-09-24	14.94	15.00	14.63	14.75	1690600
1996-09-25	14.81	14.88	14.69	14.81	1237800
1996-09-26	14.88	15.00	14.81	14.81	3200000
1996-09-27	14.88	14.88	14.69	14.69	974600
1996-09-30	14.63	14.69	14.56	14.69	1962800
1996-10-01	14.56	14.69	14.44	14.56	2462000
1996-10-02	14.69	14.75	14.56	14.56	1710600
1996-10-03	14.50	14.56	14.38	14.50	1548000
1996-10-04	14.44	15.00	14.44	14.88	2073000
1996-10-07	14.88	14.94	14.75	14.88	1396400
1996-10-08	14.81	14.88	14.56	14.56	875600
1996-10-09	14.63	14.75	14.56	14.63	989800
1996-10-10	14.63	14.69	14.44	14.56	1294800
1996-10-11	14.56	14.75	14.50	14.75	896600
1996-10-14	14.81	15.00	14.81	14.81	844400
1996-10-15	15.06	15.06	14.75	14.94	1099800
1996-10-16	14.75	14.75	14.56	14.56	1331400
1996-10-17	14.56	14.75	14.56	14.69	2951400
1996-10-18	14.75	14.94	14.63	14.81	2050400
1996-10-21	14.88	15.38	14.75	15.25	3935000
1996-10-22	15.25	15.31	15.06	15.13	1598600
1996-10-23	15.50	15.56	15.31	15.44	3633400
1996-10-24	15.38	15.75	15.38	15.63	3316400
1996-10-25	15.63	15.94	15.56	15.75	1862800
1996-10-28	15.69	15.88	15.69	15.88	3355800
1996-10-29	16.00	16.50	15.94	16.50	3148400
1996-10-30	16.44	16.56	16.31	16.56	2380800
1996-10-31	16.63	16.72	16.56	16.56	7418600
1996-11-01	16.69	16.81	16.25	16.25	2429600
1996-11-04	16.31	16.50	16.25	16.31	2300800
1996-11-05	16.44	17.19	16.44	16.94	2274200
1996-11-06	16.94	17.19	16.81	16.94	3660000
1996-11-07	16.88	17.06	16.69	16.94	1479600
1996-11-08	17.00	17.00	16.81	16.88	1556600
1996-11-11	16.94	16.94	16.69	16.69	1615600
1996-11-12	16.81	16.81	16.38	16.44	2407400
1996-11-13	16.44	16.44	16.00	16.13	2204000
1996-11-14	16.06	16.44	15.88	16.38	5028400
1996-11-15	16.69	16.75	16.44	16.44	2471000
1996-11-18	16.56	16.56	16.38	16.50	1796000
1996-11-19	16.56	16.94	16.56	16.81	2634200
1996-11-20	16.75	16.94	16.75	16.75	2097600
1996-11-21	16.88	16.88	16.63	16.75	1776800
1996-11-22	16.75	17.13	16.75	16.94	2898800
1996-11-25	16.94	17.44	16.94	17.19	2198600
1996-11-26	17.44	17.88	17.38	17.69	3590000
1996-11-27	17.56	17.75	17.44	17.56	1724400
1996-11-29	17.81	18.06	17.81	17.94	1768200
1996-12-02	18.00	18.00	17.31	17.38	2088600
1996-12-03	17.69	17.94	17.38	17.44	3045000
1996-12-04	17.31	17.50	17.25	17.44	1935000
1996-12-05	17.44	17.50	17.13	17.19	1567000
1996-12-06	16.75	17.25	16.50	17.06	1901800
1996-12-09	17.25	17.44	17.13	17.25	733800
1996-12-10	17.25	17.63	16.94	17.13	1567800
1996-12-11	16.63	16.94	16.56	16.88	1971200
1996-12-12	16.94	17.00	16.25	16.38	2230800
1996-12-13	16.50	16.69	16.31	16.63	3678200
1996-12-16	16.63	16.81	16.25	16.31	1552000
1996-12-17	16.13	16.94	15.94	16.81	2210600
1996-12-18	16.81	17.00	16.44	16.63	1114000
1996-12-19	16.75	17.38	16.75	17.38	2559800
1996-12-20	18.00	18.00	17.44	17.63	2590000
1996-12-23	17.69	17.75	17.31	17.44	977200
1996-12-24	17.50	17.56	17.31	17.50	496400
1996-12-26	17.50	17.75	17.50	17.63	1108000
1996-12-27	17.63	17.69	17.44	17.56	548000
1996-12-30	17.69	17.94	17.63	17.69	1738600
1996-12-31	17.75	17.75	16.88	16.88	878200
1997-01-02	17.19	17.19	16.38	16.63	1615400
1997-01-03	16.81	17.06	16.75	17.06	2822000
1997-01-06	17.13	17.13	16.56	16.75	1271000
1997-01-07	16.69	16.88	16.50	16.88	812200
1997-01-08	17.06	17.31	16.75	16.81	2214800
1997-01-09	16.88	17.00	16.63	16.81	2084000
1997-01-10	16.44	16.63	16.38	16.56	1610200
1997-01-13	16.63	16.88	16.50	16.69	1120600
1997-01-14	16.88	17.44	16.88	17.25	1674400
1997-01-15	17.13	17.63	16.94	17.50	1656200
1997-01-16	17.50	17.69	17.13	17.38	1472200
1997-01-17	17.31	17.63	17.25	17.56	1597600
1997-01-20	17.63	18.06	17.56	17.94	2289600
1997-01-21	17.81	18.25	17.63	18.19	3061600
1997-01-22	18.38	18.63	18.13	18.44	3282800
1997-01-23	18.50	18.63	17.81	17.88	2776400
1997-01-24	17.81	17.88	17.25	17.63	1748000
1997-01-27	17.56	17.75	17.50	17.50	1372200
1997-01-28	18.00	18.13	17.50	17.63	2107200
1997-01-29	17.63	17.94	17.63	17.94	1441200
1997-01-30	18.00	18.25	17.88	18.25	1589800
1997-01-31	18.25	18.50	18.19	18.19	1106400
1997-02-03	18.31	18.63	18.25	18.63	1393200
1997-02-04	18.56	19.00	18.38	18.94	1695400
1997-02-05	18.94	19.19	18.25	18.44	5528400
1997-02-06	18.44	18.94	18.44	18.88	1737000
1997-02-07	19.19	19.69	18.81	19.56	3993600
1997-02-10	19.56	19.88	19.44	19.50	2293400
1997-02-11	19.56	19.81	19.38	19.81	2134000
1997-02-12	19.81	20.31	19.81	20.13	3870200
1997-02-13	20.38	20.63	20.25	20.56	2733200
1997-02-14	20.56	20.63	20.31	20.44	1874000
1997-02-18	20.44	20.56	20.31	20.56	1642400
1997-02-19	20.56	20.56	19.88	19.88	2247400
1997-02-20	19.88	19.94	19.44	19.69	1609000
1997-02-21	19.69	19.88	19.63	19.69	1710400
1997-02-24	19.63	20.25	19.56	20.19	1150200
1997-02-25	20.38	20.56	20.19	20.31	1687400
1997-02-26	20.31	20.38	19.63	19.75	1897000
1997-02-27	19.81	20.13	19.44	19.44	1646800
1997-02-28	19.44	19.63	19.19	19.31	2354000
1997-03-03	19.13	19.69	19.00	19.63	1704400
1997-03-04	19.69	19.81	19.38	19.44	1601200
1997-03-05	19.56	20.06	19.56	19.94	3193800
1997-03-06	20.63	20.63	20.19	20.31	2282400
1997-03-07	20.50	20.94	20.38	20.88	3247000
1997-03-10	20.88	21.00	20.75	21.00	1450200
1997-03-11	20.94	21.06	20.75	20.75	1242000
1997-03-12	20.69	20.75	20.19	20.31	1622000
1997-03-13	20.13	20.25	19.25	19.25	3750600
1997-03-14	19.63	19.81	19.25	19.50	1943600
1997-03-17	19.44	19.50	18.88	19.50	1977200
1997-03-18	19.50	19.69	18.94	19.13	1762400
1997-03-19	19.13	19.50	19.00	19.38	2643600
1997-03-20	19.31	19.63	19.13	19.31	1553800
1997-03-21	19.50	19.63	19.31	19.31	2645600
1997-03-24	19.38	20.13	19.38	20.13	1936800
1997-03-25	20.13	20.31	19.81	19.88	1647800
1997-03-26	19.94	19.94	19.25	19.44	2132800
1997-03-27	19.44	19.50	18.69	19.00	3066200
1997-03-31	18.81	18.81	17.75	18.38	3920000
1997-04-01	18.00	18.75	18.00	18.50	3714400
1997-04-02	18.19	18.25	17.56	17.75	1598600
1997-04-03	17.63	18.25	17.56	18.06	3501000
1997-04-04	17.69	18.06	17.50	17.94	2233800
1997-04-07	18.13	18.25	17.94	17.94	2122800
1997-04-08	18.00	18.44	17.94	18.38	2634200
1997-04-09	18.50	18.63	17.94	17.94	2516400
1997-04-10	17.94	18.00	17.81	17.88	1438200
1997-04-11	17.44	17.50	16.88	16.94	2179600
1997-04-14	16.94	17.25	16.69	17.25	1747000
1997-04-15	18.25	18.25	17.44	17.75	2863400
1997-04-16	17.94	18.13	17.56	17.63	3747400
1997-04-17	17.75	18.44	17.75	17.94	2570200
1997-04-18	17.94	18.19	17.75	17.81	1552200
1997-04-21	18.06	18.19	17.75	17.88	1685200
1997-04-22	18.13	18.38	17.88	18.31	2121200
1997-04-23	18.31	18.38	18.13	18.19	1529200
1997-04-24	18.25	18.44	17.94	17.94	1998800
1997-04-25	17.88	18.00	17.75	17.88	1932800
1997-04-28	17.94	18.69	17.94	18.56	2810200
1997-04-29	19.31	20.06	19.19	19.94	5439400
1997-04-30	19.88	20.13	19.50	19.75	2587600
1997-05-01	19.81	20.00	19.63	19.81	1741600
1997-05-02	19.88	20.56	19.75	20.56	4965400
1997-05-05	20.56	20.63	20.06	20.63	1850400
1997-05-06	20.63	20.81	20.38	20.44	1715200
1997-05-07	20.44	20.56	19.88	19.94	1600200
1997-05-08	19.88	20.31	19.75	20.00	2446200
1997-05-09	20.31	20.63	20.00	20.56	1588400
1997-05-12	20.56	21.00	20.38	20.88	1423200
1997-05-13	20.94	21.13	20.63	20.63	1862600
1997-05-14	21.00	21.38	21.00	21.25	2556000
1997-05-15	21.13	21.19	20.94	21.19	1249600
1997-05-16	21.13	21.13	20.31	20.31	1505400
1997-05-19	20.31	20.56	20.31	20.44	865200
1997-05-20	20.31	21.25	20.13	21.19	2565600
1997-05-21	21.31	21.56	20.38	20.50	2623200
1997-05-22	20.63	20.88	20.38	20.69	1833600
1997-05-23	21.00	21.13	20.75	20.94	1402600
1997-05-27	20.81	20.88	20.50	20.69	1479800
1997-05-28	20.56	21.00	20.31	20.44	3002600
1997-05-29	20.56	20.63	20.44	20.56	1224200
1997-05-30	20.56	21.31	20.38	21.31	3065800
1997-06-02	21.31	21.38	20.88	21.13	1995400
1997-06-03	21.00	21.63	21.00	21.38	2221200
1997-06-04	21.31	21.31	20.94	21.00	1234000
1997-06-05	21.00	21.56	21.00	21.50	2743600
1997-06-06	21.94	22.19	21.81	22.00	3153000
1997-06-09	22.06	22.25	21.75	21.75	2260400
1997-06-10	21.94	22.38	21.94	22.31	1882000
1997-06-11	22.31	22.50	22.13	22.25	1550800
1997-06-12	22.81	23.19	22.75	23.00	2323600
1997-06-13	22.94	23.31	22.94	23.19	3045600
1997-06-16	23.13	23.63	23.13	23.63	1572600
1997-06-17	23.50	23.88	23.25	23.81	1721200
1997-06-18	23.63	23.88	23.56	23.88	1231200
1997-06-19	23.81	24.25	23.81	23.94	2242200
1997-06-20	24.00	24.13	23.94	23.94	2025800
1997-06-23	23.69	23.75	23.06	23.06	1393800
1997-06-24	23.25	23.31	22.81	23.31	2262400
1997-06-25	22.94	23.31	22.66	22.69	1638200
1997-06-26	22.66	22.94	22.19	22.34	1938600
1997-06-27	22.50	22.63	22.31	22.34	1424800
1997-06-30	22.28	22.41	21.75	21.81	2248000
1997-07-01	21.94	22.59	21.94	22.34	2371200
1997-07-02	22.38	23.47	22.38	23.38	1700200
1997-07-03	23.75	23.94	23.44	23.63	1348000
1997-07-07	23.81	23.84	23.03	23.06	1202600
1997-07-08	23.06	23.31	22.94	23.13	1219000
1997-07-09	23.13	23.13	22.63	22.69	1088600
1997-07-10	22.94	23.09	22.78	23.03	1888800
1997-07-11	23.03	23.25	22.91	22.94	1178600
1997-07-14	23.00	23.06	22.81	23.06	1577000
1997-07-15	23.13	23.25	22.56	22.78	1690600
1997-07-16	22.81	23.09	22.63	22.75	2390200
1997-07-17	22.66	22.72	22.50	22.56	1633800
1997-07-18	22.56	22.63	22.13	22.19	1725200
1997-07-21	22.06	22.25	22.00	22.16	1225400
1997-07-22	22.28	23.06	22.28	22.97	2376600
1997-07-23	23.19	23.28	22.78	23.13	1406800
1997-07-24	23.38	23.47	22.88	23.41	1337600
1997-07-25	23.50	23.63	23.16	23.19	2335600
1997-07-28	23.47	23.59	23.22	23.28	1746600
1997-07-29	23.13	23.75	23.03	23.72	1483400
1997-07-30	23.75	24.38	23.69	24.13	1510000
1997-07-31	24.47	24.75	24.28	24.31	1751600
1997-08-01	24.25	24.31	23.50	23.59	2141600
1997-08-04	23.63	24.06	23.56	24.00	950400
1997-08-05	24.00	24.00	23.69	23.84	1101200
1997-08-06	23.84	24.19	23.59	23.78	2553800
1997-08-07	24.00	24.09	23.63	23.63	1947000
1997-08-08	23.31	23.50	22.47	22.94	1556200
1997-08-11	23.19	23.66	22.78	23.41	1199400
1997-08-12	23.50	23.72	22.69	22.69	1234800
1997-08-13	23.38	23.38	22.63	22.94	1582200
1997-08-14	23.50	23.75	23.28	23.50	1675200
1997-08-15	23.59	23.59	23.06	23.13	1895000
1997-08-18	22.75	23.88	22.56	23.84	1665000
1997-08-19	23.97	24.22	23.78	24.06	1763600
1997-08-20	24.06	24.47	24.06	24.31	1835400
1997-08-21	24.34	24.34	23.25	23.41	1727000
1997-08-22	23.00	23.19	22.75	22.84	1971400
1997-08-25	23.00	23.25	22.75	22.91	1800800
1997-08-26	22.91	23.00	22.72	22.72	1212200
1997-08-27	22.72	23.09	22.56	23.00	1475600
1997-08-28	22.91	22.94	22.25	22.50	1264400
1997-08-29	22.25	22.75	22.16	22.31	1178000
1997-09-02	22.44	23.31	22.28	23.22	1466800
1997-09-03	23.31	23.41	22.94	22.97	1587600
1997-09-04	23.00	23.16	22.88	23.13	1274000
1997-09-05	23.25	23.50	22.84	22.91	1493000
1997-09-08	23.25	23.56	23.19	23.41	1464200
1997-09-09	23.38	23.88	23.19	23.75	1478600
1997-09-10	23.69	23.78	23.19	23.19	1569000
1997-09-11	23.19	23.22	22.75	23.09	1291400
1997-09-12	23.09	23.38	22.91	23.03	2043800
1997-09-15	22.94	23.22	22.94	23.09	971600
1997-09-16	23.56	24.06	23.47	23.91	2278200
1997-09-17	24.13	24.25	24.00	24.06	1102200
1997-09-18	24.03	24.84	24.03	24.28	1807000
1997-09-19	24.00	24.44	23.88	23.97	1953600
1997-09-22	24.50	24.66	24.25	24.50	1145200
1997-09-23	24.59	24.78	24.13	24.28	1050800
1997-09-24	24.47	24.75	23.81	23.81	1222600
1997-09-25	23.88	24.00	23.75	23.81	1171600
1997-09-26	23.88	24.44	23.88	24.38	898200
1997-09-29	24.34	24.63	24.06	24.56	999400
1997-09-30	24.44	24.66	24.00	24.00	1137000
1997-10-01	24.25	24.63	24.19	24.44	1641400
1997-10-02	24.34	24.78	24.22	24.59	1244200
1997-10-03	25.03	25.38	24.31	25.00	1919000
1997-10-06	25.75	25.78	25.44	25.66	1109000
1997-10-07	25.78	26.13	25.63	25.94	1125200
1997-10-08	26.06	26.13	25.34	25.66	1456600
1997-10-09	25.19	25.44	24.88	25.25	1355600
1997-10-10	25.00	25.00	24.69	24.88	1048200
1997-10-13	25.00	25.19	24.97	25.16	889200
1997-10-14	25.16	25.34	25.00	25.22	1656600
1997-10-15	24.88	25.13	24.78	24.81	836800
1997-10-16	25.03	25.50	24.78	25.00	818000
1997-10-17	24.88	24.94	23.94	24.66	1129400
1997-10-20	24.53	24.69	24.19	24.50	1338600
1997-10-21	24.63	25.69	24.63	25.63	1569800
1997-10-22	25.50	25.56	25.03	25.13	1662800
1997-10-23	24.81	25.00	24.31	24.63	1056600
1997-10-24	25.19	25.25	24.50	24.63	1383800
1997-10-27	24.41	24.72	23.00	23.00	1725200
1997-10-28	22.25	24.00	21.56	23.97	3046200
1997-10-29	24.00	24.31	23.56	23.84	2156200
1997-10-30	23.38	23.84	23.19	23.69	4147800
1997-10-31	23.81	24.28	23.06	23.53	2301200
1997-11-03	24.06	24.31	23.88	24.16	1452000
1997-11-04	24.03	24.38	23.88	24.31	758600
1997-11-05	24.31	24.69	24.13	24.47	864600
1997-11-06	24.41	24.63	24.28	24.53	2888600
1997-11-07	24.13	24.22	23.56	24.03	1400400
1997-11-10	24.25	24.31	23.59	23.66	1097400
1997-11-11	23.88	23.88	23.59	23.88	1268400
1997-11-12	23.63	23.63	23.09	23.13	1280200
1997-11-13	23.13	23.69	22.81	23.56	1826200
1997-11-14	23.53	23.97	23.50	23.66	1613600
1997-11-17	23.75	24.44	23.75	24.44	2168200
1997-11-18	24.56	24.81	24.38	24.50	2202800
1997-11-19	24.56	25.13	24.56	24.88	2151000
1997-11-20	24.88	25.50	24.88	25.50	2768800
1997-11-21	25.50	26.34	25.50	26.03	3072600
1997-11-24	25.91	25.91	25.09	25.25	1886200
1997-11-25	25.25	26.22	25.00	26.00	1614000
1997-11-26	26.00	26.69	26.00	26.56	2075200
1997-11-28	26.50	27.00	26.44	26.88	976400
1997-12-01	27.06	28.09	27.00	27.84	2402200
1997-12-02	27.94	27.97	27.69	27.78	1663000
1997-12-03	27.94	27.94	27.41	27.72	1758600
1997-12-04	27.75	28.25	27.75	27.84	1850000
1997-12-05	27.53	28.34	27.41	28.31	1242800
1997-12-08	28.38	28.81	28.38	28.47	1654000
1997-12-09	28.47	28.47	27.72	28.13	1427600
1997-12-10	28.13	28.47	27.81	28.13	1065000
1997-12-11	27.50	27.81	27.38	27.50	1444600
1997-12-12	27.56	27.88	26.97	27.75	1810800
1997-12-15	27.88	28.59	27.81	28.22	1633400
1997-12-16	28.31	28.38	27.63	27.81	2976200
1997-12-17	27.81	28.94	27.81	28.84	1894000
1997-12-18	28.84	29.28	28.53	29.25	2668400
1997-12-19	28.88	28.88	27.75	27.75	4711400
1997-12-22	28.25	28.66	28.19	28.38	2213600
1997-12-23	28.25	28.31	27.75	28.03	1849800
1997-12-24	28.09	28.09	27.25	27.31	880600
1997-12-26	27.09	27.66	27.09	27.50	441400
1997-12-29	27.97	28.47	27.97	28.31	1240800
1997-12-30	28.75	28.75	28.31	28.69	824400
1997-12-31	28.69	29.16	28.69	28.91	901400
1998-01-02	28.78	29.00	28.22	28.59	812200
1998-01-05	28.72	29.63	28.66	29.28	1720000
1998-01-06	29.16	29.16	28.69	28.84	2218800
1998-01-07	28.81	28.84	28.03	28.41	1982800
1998-01-08	28.13	28.13	27.41	27.56	1558600
1998-01-09	27.47	27.56	26.69	26.81	2903600
1998-01-12	25.81	26.78	25.63	26.69	2228600
1998-01-13	27.25	27.97	27.03	27.47	1664800
1998-01-14	27.47	27.88	27.38	27.84	1489400
1998-01-15	28.00	28.00	27.25	27.44	1302400
1998-01-16	27.75	28.38	27.59	28.31	1531800
1998-01-20	28.88	28.97	28.34	28.75	1350800
1998-01-21	28.38	28.72	27.50	28.13	1325400
1998-01-22	27.75	28.00	27.41	27.63	1309800
1998-01-23	27.72	27.88	26.75	26.94	1308400
1998-01-26	27.06	27.63	26.88	27.63	1725000
1998-01-27	27.50	27.63	26.50	27.44	4064000
1998-01-28	27.44	27.72	27.22	27.47	1847000
1998-01-29	27.47	28.22	27.41	27.78	2112200
1998-01-30	27.75	27.75	27.06	27.09	1174200
1998-02-02	27.75	28.00	27.75	27.75	2250400
1998-02-03	27.50	28.25	27.50	28.25	1681400
1998-02-04	27.94	28.19	27.75	27.94	1657000
1998-02-05	28.06	28.22	27.75	28.00	1057600
1998-02-06	28.19	28.66	28.16	28.47	1632400
1998-02-09	28.34	28.63	28.34	28.53	1152800
1998-02-10	28.44	28.94	28.44	28.84	1300800
1998-02-11	28.63	28.94	28.63	28.72	1584800
1998-02-12	28.44	28.84	28.38	28.56	1384600
1998-02-13	28.59	28.59	28.38	28.50	1249000
1998-02-17	28.88	28.94	28.38	28.50	2178600
1998-02-18	28.56	28.88	28.50	28.59	2083400
1998-02-19	28.69	28.69	28.31	28.38	1167200
1998-02-20	28.44	28.44	28.28	28.31	1567400
1998-02-23	28.50	28.63	28.38	28.38	2163800
1998-02-24	28.31	28.59	28.25	28.41	1700800
1998-02-25	28.50	28.81	28.38	28.59	1799000
1998-02-26	28.53	29.00	28.38	28.84	1731800
1998-02-27	28.81	29.38	28.78	29.28	2017000
1998-03-02	29.19	29.69	29.09	29.44	1834200
1998-03-03	29.41	29.56	29.41	29.53	1508400
1998-03-04	29.50	29.53	29.25	29.25	1547600
1998-03-05	28.88	29.19	28.75	29.00	1999200
1998-03-06	29.25	29.63	29.13	29.50	2525400
1998-03-09	29.50	29.72	29.25	29.25	1236000
1998-03-10	29.41	29.63	29.22	29.59	1317800
1998-03-11	29.66	30.13	29.56	29.91	2033600
1998-03-12	29.97	30.41	29.84	30.38	1697400
1998-03-13	30.50	30.72	30.13	30.34	1120000
1998-03-16	30.47	31.47	30.44	31.38	1532000
1998-03-17	31.44	31.81	31.19	31.81	1934600
1998-03-18	31.91	32.16	31.66	31.66	1451800
1998-03-19	31.50	32.06	31.34	32.06	938600
1998-03-20	32.44	32.47	31.88	31.88	1597000
1998-03-23	31.75	31.81	31.03	31.09	1206600
1998-03-24	31.31	31.94	31.31	31.47	1149800
1998-03-25	31.75	32.13	30.56	31.03	1494200
1998-03-26	30.91	31.19	30.66	30.94	1040200
1998-03-27	31.06	31.31	30.63	30.81	1131800
1998-03-30	31.00	31.25	30.38	30.41	956200
1998-03-31	30.50	31.72	30.50	31.41	1642800
1998-04-01	31.28	31.38	30.75	31.31	1253200
1998-04-02	31.41	32.00	31.13	31.97	1170800
1998-04-03	32.50	32.50	31.81	31.91	1100800
1998-04-06	32.53	32.75	32.13	32.16	1591800
1998-04-07	32.19	32.38	31.63	31.91	934800
1998-04-08	31.78	31.81	31.13	31.41	1195800
1998-04-09	31.53	32.13	31.38	32.00	1036400
1998-04-13	32.50	32.84	32.19	32.34	1689800
1998-04-14	33.50	33.50	32.72	32.84	1795400
1998-04-15	32.84	33.25	32.78	33.25	1825800
1998-04-16	33.00	33.03	32.06	32.25	1572000
1998-04-17	32.25	32.75	31.78	32.75	1718200
1998-04-20	32.75	32.94	32.06	32.09	1477400
1998-04-21	32.13	32.31	31.75	32.03	1013800
1998-04-22	31.25	31.63	30.75	31.03	4674400
1998-04-23	30.81	30.84	30.19	30.28	3200600
1998-04-24	30.25	30.50	29.25	29.56	2090200
1998-04-27	29.00	29.50	27.50	29.44	2963200
1998-04-28	29.38	29.44	28.66	28.69	2378800
1998-04-29	28.75	28.88	28.19	28.63	2954600
1998-04-30	29.31	30.03	29.06	29.53	2722400
1998-05-01	29.66	30.59	29.66	30.50	1579000
1998-05-04	30.66	30.69	29.78	29.78	941200
1998-05-05	29.91	29.91	29.13	29.16	1237800
1998-05-06	29.03	29.19	28.78	29.03	3754400
1998-05-07	29.00	29.06	28.69	28.69	989800
1998-05-08	28.63	29.31	28.63	28.75	1464600
1998-05-11	28.84	29.00	28.31	28.31	2182400
1998-05-12	28.31	29.13	28.22	29.00	2396600
1998-05-13	29.25	30.06	29.25	29.88	2463400
1998-05-14	29.56	29.59	29.25	29.41	1189800
1998-05-15	29.53	30.00	29.28	29.94	1239600
1998-05-18	29.56	29.72	29.31	29.66	1198400
1998-05-19	29.75	30.19	29.75	30.00	1602000
1998-05-20	31.25	31.31	30.56	30.69	3343400
1998-05-21	30.81	31.03	30.31	30.31	1954000
1998-05-22	30.53	30.75	30.41	30.50	1284000
1998-05-26	30.75	30.94	30.41	30.41	1601200
1998-05-27	30.28	30.31	29.34	30.03	2457200
1998-05-28	30.06	30.63	30.06	30.50	1673200
1998-05-29	30.53	31.00	30.53	30.56	1314200
1998-06-01	30.56	31.25	30.56	31.06	1589400
1998-06-02	31.09	31.63	31.09	31.44	2485200
1998-06-03	31.56	31.78	30.84	30.94	2931400
1998-06-04	30.91	31.44	30.41	31.19	2162200
1998-06-05	31.31	31.31	30.81	30.97	1766200
1998-06-08	31.09	31.13	30.81	30.84	2139200
1998-06-09	30.94	30.94	30.38	30.47	1841000
1998-06-10	30.38	30.59	30.19	30.25	2396400
1998-06-11	30.22	30.72	30.22	30.22	2064200
1998-06-12	30.28	30.38	29.81	29.97	1421000
1998-06-15	29.66	30.00	29.44	29.44	1645000
1998-06-16	29.53	29.59	28.97	29.16	1985800
1998-06-17	29.31	30.13	29.31	29.97	2282200
1998-06-18	29.94	30.19	29.78	30.03	1794600
1998-06-19	30.03	30.28	29.97	30.16	1423600
1998-06-22	30.09	30.34	29.75	29.75	945600
1998-06-23	30.00	30.00	29.44	29.91	1711400
1998-06-24	30.25	31.50	30.25	31.31	3468800
1998-06-25	31.47	31.69	31.16	31.50	1722400
1998-06-26	31.31	32.13	31.31	32.03	1824800
1998-06-29	32.25	32.34	31.41	31.41	1435200
1998-06-30	31.66	31.66	30.25	30.44	3058800
1998-07-01	30.50	31.75	30.50	31.72	2208000
1998-07-02	31.75	31.84	31.41	31.50	1132800
1998-07-06	31.56	31.72	31.41	31.72	1439000
1998-07-07	31.59	31.69	31.38	31.56	1463000
1998-07-08	31.75	32.22	31.56	32.19	1073800
1998-07-09	32.16	32.16	31.59	31.59	962000
1998-07-10	31.53	32.09	31.31	32.00	910400
1998-07-13	32.00	32.16	31.44	32.09	1634000
1998-07-14	32.19	33.38	32.16	33.25	3520600
1998-07-15	33.44	33.47	32.75	32.75	1907400
1998-07-16	32.75	33.25	32.50	33.25	1372000
1998-07-17	33.13	34.09	33.06	33.97	2381200
1998-07-20	34.19	34.19	33.41	33.63	1564200
1998-07-21	33.66	33.66	32.38	32.50	2098400
1998-07-22	32.31	32.75	32.16	32.25	1406000
1998-07-23	32.25	32.28	31.78	31.78	1077800
1998-07-24	31.81	32.22	31.63	32.00	1981400
1998-07-27	31.88	32.38	31.53	32.34	1603600
1998-07-28	32.28	32.59	31.31	32.03	1509400
1998-07-29	32.06	32.31	31.44	31.78	1016400
1998-07-30	31.91	32.00	31.69	31.72	892600
1998-07-31	31.81	32.25	31.59	32.00	1922600
1998-08-03	31.94	32.22	31.81	31.81	1261000
1998-08-04	32.00	32.03	30.28	30.28	2350200
1998-08-05	30.28	31.03	29.66	31.00	2662600
1998-08-06	30.88	31.03	30.56	30.81	1542400
1998-08-07	30.81	30.97	30.38	30.78	1318600
1998-08-10	30.69	30.75	30.19	30.19	1255000
1998-08-11	29.25	29.78	28.25	29.28	2523200
1998-08-12	30.25	30.56	29.94	30.50	2231200
1998-08-13	30.38	30.56	29.50	29.94	1524800
1998-08-14	30.06	30.50	28.88	29.31	1426100
1998-08-17	29.00	29.94	28.25	29.81	2008500
1998-08-18	29.38	30.38	29.25	30.13	2120500
1998-08-19	30.75	30.75	29.19	29.69	1666500
1998-08-20	29.44	29.50	28.63	28.75	1877300
1998-08-21	28.13	28.63	26.50	28.00	3112100
1998-08-24	28.63	29.00	27.50	28.44	1224700
1998-08-25	29.00	29.38	28.31	28.69	1431500
1998-08-26	28.13	28.69	27.69	28.19	1129100
1998-08-27	27.50	27.50	24.75	25.63	3808600
1998-08-28	26.00	26.56	25.38	25.50	2102700
1998-08-31	26.31	26.69	24.13	24.50	3146300
1998-09-01	24.63	26.00	24.13	25.81	3661700
1998-09-02	26.06	28.06	25.88	26.38	2444700
1998-09-03	25.75	26.31	25.38	25.81	2020500
1998-09-04	26.00	26.25	24.50	25.38	2219800
1998-09-08	29.38	29.38	26.13	27.75	3367000
1998-09-09	27.75	27.75	26.63	26.88	1836700
1998-09-10	25.25	26.63	24.94	26.25	2004400
1998-09-11	26.00	28.00	25.75	27.75	2015900
1998-09-14	28.38	28.56	27.88	28.19	1865000
1998-09-15	28.25	29.44	27.94	29.38	1706400
1998-09-16	29.63	29.94	28.69	29.94	1849200
1998-09-17	27.88	28.88	27.75	28.17	1985000
1998-09-18	27.50	28.06	27.38	27.88	2591800
1998-09-21	26.88	28.63	26.06	28.50	1021100
1998-09-22	28.44	29.00	28.19	28.81	943900
1998-09-23	29.00	29.81	28.56	29.75	1431200
1998-09-24	29.50	29.69	27.38	27.81	1895300
1998-09-25	26.00	28.50	26.00	28.38	2837300
1998-09-28	29.00	29.69	28.56	29.06	2208700
1998-09-29	29.31	29.44	28.38	28.63	1744300
1998-09-30	27.88	27.94	26.31	27.38	1582200
1998-10-01	26.50	27.00	25.50	25.69	2324800
1998-10-02	26.25	27.50	25.06	27.19	1960000
1998-10-05	26.25	26.69	25.13	26.25	1706900
1998-10-06	27.50	27.50	25.00	26.06	1825300
1998-10-07	26.13	26.75	24.81	25.88	1544300
1998-10-08	24.00	26.44	24.00	26.44	3102100
1998-10-09	27.44	28.50	26.13	28.44	3567700
1998-10-12	29.00	29.81	28.69	28.94	1930900
1998-10-13	29.19	29.31	27.00	27.81	1907900
1998-10-14	27.31	28.75	27.13	28.44	1317500
1998-10-15	28.88	30.38	27.88	30.25	2384200
1998-10-16	31.25	31.81	30.13	30.75	3588100
1998-10-19	30.94	31.50	30.25	31.38	1489900
1998-10-20	31.94	32.50	31.31	31.56	2226900
1998-10-21	31.25	31.69	30.75	30.88	1249700
1998-10-22	30.31	31.44	30.06	31.31	1120400
1998-10-23	31.19	31.69	30.75	30.88	897700
1998-10-26	31.31	31.75	30.56	31.13	1104900
1998-10-27	31.88	31.88	30.50	31.00	1319500
1998-10-28	30.75	31.44	30.38	31.13	1271600
1998-10-29	31.63	32.00	31.19	31.81	1920000
1998-10-30	31.81	32.44	31.56	31.56	1736800
1998-11-02	31.88	32.13	31.56	31.63	1653200
1998-11-03	31.69	31.81	31.31	31.31	1220800
1998-11-04	31.75	32.44	31.75	32.13	1930700
1998-11-05	31.81	32.94	31.56	32.94	1658200
1998-11-06	32.94	33.38	32.25	32.75	1382900
1998-11-09	33.00	33.00	32.00	32.19	994200
1998-11-10	32.13	32.56	31.75	31.88	968600
1998-11-11	31.88	32.00	31.00	31.31	1199700
1998-11-12	31.31	31.75	31.19	31.50	1089000
1998-11-13	32.38	32.63	32.06	32.31	1280300
1998-11-16	33.19	33.19	32.56	32.94	1101000
1998-11-17	33.00	34.13	32.50	33.63	1959000
1998-11-18	33.75	34.50	33.38	34.25	2276500
1998-11-19	34.13	34.94	33.94	34.75	1548800
1998-11-20	35.19	35.31	34.56	35.13	1967600
1998-11-23	36.00	36.00	34.88	35.00	1452100
1998-11-24	35.00	35.63	34.50	35.31	1334000
1998-11-25	34.88	35.69	34.69	35.13	1143300
1998-11-27	35.00	35.56	34.81	34.88	328100
1998-11-30	34.63	34.88	34.13	34.56	1270700
1998-12-01	33.88	35.50	33.66	35.31	1697000
1998-12-02	34.88	35.94	34.75	35.94	1257900
1998-12-03	35.63	36.00	34.38	34.44	1120600
1998-12-04	35.25	36.38	35.13	36.38	1303500
1998-12-07	36.44	36.63	35.94	36.25	836800
1998-12-08	35.38	37.00	35.38	35.81	1552400
1998-12-09	35.69	36.56	35.38	35.75	920100
1998-12-10	36.00	36.00	35.25	35.50	1143400
1998-12-11	35.50	35.50	33.63	34.00	1605400
1998-12-14	33.63	33.94	32.88	33.31	1527700
1998-12-15	33.44	34.31	33.19	34.19	1437100
1998-12-16	34.25	34.94	33.94	34.06	1016800
1998-12-17	34.63	36.38	34.63	36.19	1380500
1998-12-18	37.50	37.50	36.25	36.88	3130000
1998-12-21	36.63	37.00	35.69	36.81	1985100
1998-12-22	35.88	37.00	35.88	36.88	1157800
1998-12-23	37.31	38.38	37.06	38.00	1444500
1998-12-24	38.06	38.56	37.88	38.25	652900
1998-12-28	38.31	38.75	38.19	38.31	1003100
1998-12-29	39.00	39.56	38.50	39.56	977500
1998-12-30	39.50	40.50	38.75	39.88	1178700
1998-12-31	40.13	40.56	40.00	40.25	1223000
1999-01-04	40.25	40.69	39.38	39.56	2011800
1999-01-05	39.31	39.38	38.13	38.94	1394700
1999-01-06	38.50	38.88	37.44	38.25	3514200
1999-01-07	37.75	37.88	36.75	37.31	2933500
1999-01-08	38.00	38.19	37.13	37.88	1853700
1999-01-11	37.00	37.25	36.00	36.44	2276700
1999-01-12	36.38	36.38	35.38	35.56	1423600
1999-01-13	33.00	36.69	32.63	36.25	3094100
1999-01-14	36.00	36.00	33.88	34.25	2157100
1999-01-15	34.00	37.38	34.00	37.06	3006100
1999-01-19	37.13	37.38	34.63	35.13	2296100
1999-01-20	36.13	36.13	34.94	35.00	2864200
1999-01-21	34.25	35.88	34.13	35.88	2982400
1999-01-22	35.88	36.00	35.00	35.94	2681300
1999-01-25	35.69	35.94	34.94	35.25	1557900
1999-01-26	35.25	35.31	33.88	34.25	3274400
1999-01-27	34.00	34.19	32.94	33.06	2194700
1999-01-28	33.50	35.06	33.31	34.44	2545700
1999-01-29	35.13	35.50	34.63	35.50	2129100
1999-02-01	35.50	35.75	34.19	34.25	1266400
1999-02-02	34.00	34.31	33.13	33.50	1372000
1999-02-03	33.56	35.13	33.38	34.81	1783200
1999-02-04	34.88	34.88	32.88	33.06	2347100
1999-02-05	33.00	33.38	32.50	33.00	1724500
1999-02-08	33.25	33.44	31.81	32.88	1887000
1999-02-09	32.88	33.38	32.25	32.75	2531200
1999-02-10	33.00	34.75	32.94	34.75	2845200
1999-02-11	34.50	35.75	34.19	35.50	1768600
1999-02-12	35.50	35.50	34.75	35.13	1442900
1999-02-16	35.50	36.06	35.25	35.75	2058000
1999-02-17	35.50	36.38	35.25	35.25	1656800
1999-02-18	35.38	36.44	35.19	36.00	1512500
1999-02-19	36.31	36.44	35.63	35.75	1919900
1999-02-22	36.00	37.19	35.88	36.88	1365000
1999-02-23	36.63	37.19	35.88	35.88	1545300
1999-02-24	36.69	37.25	34.75	35.06	2195700
1999-02-25	35.13	35.75	34.13	34.63	2249600
1999-02-26	34.63	35.13	34.19	34.94	1701200
1999-03-01	34.81	36.50	34.19	36.50	1839300
1999-03-02	36.38	36.94	35.94	36.94	1836600
1999-03-03	36.88	37.00	35.38	35.75	1459300
1999-03-04	35.63	36.69	35.50	36.31	1314600
1999-03-05	37.38	37.44	36.63	36.75	2095200
1999-03-08	37.13	37.31	35.94	36.75	1346100
1999-03-09	36.25	37.50	36.25	37.06	1772900
1999-03-10	37.31	37.50	36.81	37.25	1774100
1999-03-11	37.38	38.00	37.25	37.63	1713000
1999-03-12	37.75	38.75	37.69	38.44	1886100
1999-03-15	38.75	39.56	38.44	39.13	2660100
1999-03-16	39.38	39.81	38.31	38.31	2007400
1999-03-17	38.31	38.38	37.56	38.00	1575100
1999-03-18	37.88	39.25	37.88	38.88	1857800
1999-03-19	39.06	39.19	38.25	38.31	2198400
1999-03-22	38.06	38.69	38.06	38.19	1140300
1999-03-23	38.06	38.19	36.63	36.94	2170300
1999-03-24	36.69	37.38	36.69	37.06	1435200
1999-03-25	37.19	37.63	36.63	36.94	1415300
1999-03-26	36.63	36.63	36.00	36.00	1051500
1999-03-29	36.13	37.25	36.13	37.13	1617600
1999-03-30	36.13	36.44	35.50	35.69	1926300
1999-03-31	36.00	36.44	35.25	35.94	2327100
1999-04-01	36.00	36.13	34.75	35.06	1411400
1999-04-05	35.50	36.00	35.38	35.69	1922200
1999-04-06	35.44	36.44	35.38	36.38	2076300
1999-04-07	36.75	37.31	36.19	37.31	2145000
1999-04-08	37.56	38.38	37.44	38.31	2106400
1999-04-09	38.56	39.06	38.13	38.69	1430100
1999-04-12	38.44	39.31	38.19	39.31	1461100
1999-04-13	39.38	39.75	38.69	39.00	1474600
1999-04-14	39.25	39.69	38.38	38.38	1572300
1999-04-15	38.38	39.13	37.88	37.94	1986900
1999-04-16	37.38	37.56	36.50	37.56	2293500
1999-04-19	37.38	38.38	37.00	37.69	2317500
1999-04-20	37.75	38.13	37.13	37.75	1722000
1999-04-21	37.69	38.50	37.25	38.00	1310700
1999-04-22	38.19	38.81	37.25	38.81	1463000
1999-04-23	38.56	38.81	38.00	38.25	781100
1999-04-26	38.25	38.63	37.75	37.88	1536200
1999-04-27	38.75	40.00	38.44	39.81	1981800
1999-04-28	40.00	40.38	39.50	40.19	2257900
1999-04-29	40.00	41.69	39.94	40.63	2176900
1999-04-30	40.94	40.94	39.44	39.75	1829300
1999-05-03	40.00	40.13	39.50	39.94	1410600
1999-05-04	40.00	40.00	38.00	38.19	1714800
1999-05-05	38.38	38.75	37.81	38.50	1901500
1999-05-06	37.75	38.25	37.50	37.88	1384400
1999-05-07	37.88	39.19	37.81	38.44	2211900
1999-05-10	38.00	38.25	37.50	37.56	936300
1999-05-11	37.69	38.19	37.38	38.19	1088900
1999-05-12	38.00	38.69	37.00	38.25	1308100
1999-05-13	38.31	39.00	38.31	38.56	712300
1999-05-14	37.44	37.50	36.69	36.88	1401700
1999-05-17	36.75	36.81	36.13	36.50	983400
1999-05-18	36.50	36.88	35.50	35.94	1516500
1999-05-19	36.00	36.75	36.00	36.75	1196600
1999-05-20	37.00	37.25	36.00	36.06	931800
1999-05-21	35.56	36.06	35.50	35.63	1279300
1999-05-24	34.88	35.50	34.63	34.75	1419700
1999-05-25	34.81	35.25	33.69	33.88	1439000
1999-05-26	33.88	36.25	33.63	36.19	2222100
1999-05-27	35.19	35.69	34.59	35.00	1567200
1999-05-28	34.75	35.75	34.56	35.75	1026900
1999-06-01	34.75	35.19	34.00	34.38	1444600
1999-06-02	34.63	34.88	33.75	34.50	1393100
1999-06-03	34.56	35.06	34.44	34.69	905100
1999-06-04	34.75	35.31	34.19	34.81	1026500
1999-06-07	34.75	35.00	34.56	34.69	1432500
1999-06-08	36.50	38.25	36.13	37.06	4261300
1999-06-09	36.56	37.50	36.50	36.56	1797000
1999-06-10	36.25	36.38	35.06	35.44	1137400
1999-06-11	35.63	36.44	35.13	35.13	1267900
1999-06-14	35.25	36.06	35.25	35.69	957600
1999-06-15	35.50	36.13	35.38	35.88	1146300
1999-06-16	37.50	37.50	36.81	37.13	1653500
1999-06-17	37.00	37.88	36.81	37.69	1084800
1999-06-18	36.63	37.50	36.63	37.38	2131500
1999-06-21	37.75	37.94	37.00	37.63	835300
1999-06-22	37.50	37.50	36.81	36.81	980900
1999-06-23	35.50	35.94	35.25	35.25	1542500
1999-06-24	35.31	35.38	34.25	34.69	1709100
1999-06-25	34.75	35.50	34.63	34.75	1051000
1999-06-28	35.13	35.88	35.13	35.56	1129200
1999-06-29	35.88	35.88	35.50	35.75	1189700
1999-06-30	35.75	37.13	34.94	36.69	1893500
1999-07-01	36.31	37.75	36.25	37.38	1662900
1999-07-02	37.44	38.63	37.31	38.31	2122900
1999-07-06	38.25	38.88	37.81	38.88	1731800
1999-07-07	38.19	39.50	38.13	39.13	1818900
1999-07-08	39.88	39.88	38.38	39.13	1941900
1999-07-09	39.38	39.63	39.06	39.56	1249600
1999-07-12	39.56	39.56	38.13	38.50	1409200
1999-07-13	38.00	38.38	37.75	37.88	904600
1999-07-14	37.88	38.31	36.94	37.25	1386000
1999-07-15	37.75	38.38	37.56	37.81	1385400
1999-07-16	37.94	37.94	37.19	37.56	1383800
1999-07-19	37.44	38.56	37.38	38.00	1025100
1999-07-20	38.00	38.00	37.06	37.31	1103000
1999-07-21	37.25	38.06	37.00	37.69	1976900
1999-07-22	37.44	38.25	37.38	37.94	1348500
1999-07-23	38.13	38.31	37.31	37.63	1738800
1999-07-26	37.50	38.19	37.19	37.75	1387800
1999-07-27	37.75	38.38	37.75	38.25	1449100
1999-07-28	38.06	38.19	37.50	37.75	1777600
1999-07-29	37.25	37.69	37.13	37.56	1803900
1999-07-30	37.56	37.88	36.81	36.94	1204500
1999-08-02	37.50	37.88	37.00	37.13	1150900
1999-08-03	37.06	37.31	36.00	36.75	1351600
1999-08-04	36.69	37.50	36.19	36.25	1201700
1999-08-05	36.88	36.88	35.63	36.19	1294100
1999-08-06	35.88	36.13	35.38	35.81	1238000
1999-08-09	35.69	36.19	35.63	35.81	1041700
1999-08-10	35.81	35.88	35.00	35.31	1413200
1999-08-11	35.44	36.13	35.13	36.06	1163400
1999-08-12	36.19	36.81	36.13	36.44	1221500
1999-08-13	38.00	38.56	37.56	38.56	2263600
1999-08-16	38.50	38.63	38.00	38.31	1684300
1999-08-17	38.88	39.25	38.56	39.25	2290900
1999-08-18	38.75	39.00	38.50	38.63	1393300
1999-08-19	37.63	38.00	36.94	37.00	2062700
1999-08-20	36.81	37.75	36.44	37.38	2037900
1999-08-23	37.31	38.38	37.31	38.38	2015500
1999-08-24	38.13	38.63	37.63	38.13	1947900
1999-08-25	36.88	38.44	36.81	38.44	2275900
1999-08-26	38.00	38.06	35.31	35.81	4337100
1999-08-27	35.00	35.94	35.00	35.50	5086000
1999-08-30	35.13	35.31	34.75	35.13	2834200
1999-08-31	35.44	36.06	35.19	35.75	3302300
1999-09-01	35.63	36.19	35.19	36.06	3314000
1999-09-02	35.00	35.50	34.50	35.31	2201800
1999-09-03	36.50	37.69	36.38	37.13	2406900
1999-09-07	37.00	37.19	36.38	36.44	2231500
1999-09-08	36.00	36.56	35.88	36.19	1828700
1999-09-09	35.88	36.19	35.56	36.06	1985500
1999-09-10	36.25	36.81	35.88	36.44	1197500
1999-09-13	36.19	36.31	35.75	35.88	1630900
1999-09-14	35.25	35.63	34.31	34.31	2246300
1999-09-15	35.00	35.31	33.94	33.94	2280400
1999-09-16	34.00	34.63	33.44	34.63	2110300
1999-09-17	34.63	35.25	34.00	35.25	3986300
1999-09-20	34.63	35.38	34.63	35.13	1274600
1999-09-21	34.50	35.19	34.44	34.69	1694700
1999-09-22	34.69	34.81	33.94	33.94	2182100
1999-09-23	34.06	34.31	32.56	32.81	3029100
1999-09-24	32.81	33.44	32.81	33.25	2292100
1999-09-27	33.25	33.31	32.31	32.31	2298100
1999-09-28	32.13	33.50	32.06	33.31	1689100
1999-09-29	32.88	34.50	32.81	33.25	2095000
1999-09-30	33.44	33.94	33.31	33.44	1589400
1999-10-01	33.19	33.19	31.81	32.44	3169900
1999-10-04	32.44	33.56	32.44	33.25	973300
1999-10-05	33.31	33.94	32.81	33.88	1709000
1999-10-06	33.75	35.75	33.75	35.75	2208500
1999-10-07	35.75	35.75	35.00	35.00	1743900
1999-10-08	35.06	36.56	34.88	36.56	2027300
1999-10-11	36.69	36.69	35.94	36.00	976300
1999-10-12	35.88	36.00	35.50	35.81	1361100
1999-10-13	35.75	35.75	34.31	34.50	970500
1999-10-14	34.13	35.38	34.13	35.06	1671800
1999-10-15	33.56	34.50	33.25	33.88	1757300
1999-10-18	33.88	34.31	33.19	34.31	1185400
1999-10-19	34.81	36.19	34.81	35.75	1800000
1999-10-20	35.56	37.25	35.56	37.06	2177700
1999-10-21	36.63	37.56	36.44	37.50	1527600
1999-10-22	37.56	39.38	37.19	38.88	2415500
1999-10-25	39.00	39.50	38.63	39.00	2751400
1999-10-26	38.69	38.75	37.38	37.38	1338500
1999-10-27	37.38	40.06	37.38	39.75	2171800
1999-10-28	40.75	43.19	40.69	43.19	5262300
1999-10-29	43.06	43.19	41.50	41.88	3172300
1999-11-01	41.00	41.31	40.38	40.50	3241300
1999-11-02	39.94	40.75	39.56	39.75	3660000
1999-11-03	39.81	39.94	39.38	39.69	2385500
1999-11-04	40.00	40.81	40.00	40.75	1582900
1999-11-05	41.88	42.06	40.75	40.88	1887000
1999-11-08	41.25	42.38	41.19	42.13	1717300
1999-11-09	42.38	42.38	40.81	40.94	1317800
1999-11-10	40.88	42.31	40.75	42.31	2380000
1999-11-11	42.25	42.88	41.75	42.31	1675100
1999-11-12	42.63	44.94	42.56	44.50	2068400
1999-11-15	44.94	45.06	44.06	44.81	1530800
1999-11-16	44.81	45.19	43.75	44.31	1662700
1999-11-17	44.00	44.19	42.88	42.94	1811000
1999-11-18	43.50	43.50	42.25	42.63	1736600
1999-11-19	42.38	42.94	42.25	42.31	1218300
1999-11-22	42.31	42.31	41.25	41.56	1494400
1999-11-23	41.13	41.38	40.50	40.63	1500900
1999-11-24	40.81	41.25	40.44	40.75	946100
1999-11-26	40.75	41.75	40.63	41.44	499500
1999-11-29	41.44	41.44	39.69	39.81	1892500
1999-11-30	39.81	40.88	39.75	39.94	1868700
1999-12-01	39.75	40.25	39.44	39.50	2695900
1999-12-02	39.38	39.94	38.94	39.94	3007500
1999-12-03	40.00	41.69	40.00	41.31	2149300
1999-12-06	40.50	40.56	38.13	38.13	3486600
1999-12-07	38.00	38.00	36.38	36.38	4066500
1999-12-08	36.63	37.19	36.00	36.00	2469800
1999-12-09	36.31	37.56	36.31	37.56	1476200
1999-12-10	40.25	41.50	39.19	41.50	3935800
1999-12-13	40.88	41.00	40.31	40.73	1556900
1999-12-14	40.19	40.56	39.69	40.13	2537800
1999-12-15	40.19	40.94	39.56	40.00	2393800
1999-12-16	40.13	40.50	38.38	39.13	2570700
1999-12-17	38.50	39.81	38.50	39.25	2649000
1999-12-20	39.13	39.88	38.88	39.19	1361700
1999-12-21	39.00	40.13	38.88	38.88	1729700
1999-12-22	39.00	39.13	38.63	38.69	1050400
1999-12-23	39.31	39.88	39.19	39.69	704400
1999-12-27	39.88	40.19	38.50	38.56	1423000
1999-12-28	38.75	39.13	38.00	38.38	1227900
1999-12-29	38.31	39.63	38.13	39.50	929900
1999-12-30	39.88	40.69	39.50	40.50	1027400
1999-12-31	40.75	40.75	39.75	40.00	392600
2000-01-03	38.25	38.38	36.38	37.00	2723200
2000-01-04	36.94	36.94	34.88	35.94	3008200
2000-01-05	35.50	36.19	34.63	35.13	3262500
2000-01-06	35.06	36.25	34.75	36.00	3704800
2000-01-07	35.63	37.88	35.63	37.88	2353800
2000-01-10	38.00	38.00	36.00	36.19	1522700
2000-01-11	35.50	35.81	35.06	35.31	1779400
2000-01-12	35.31	36.63	35.31	36.44	1598500
2000-01-13	38.00	38.06	37.19	37.38	1789700
2000-01-14	39.00	40.00	38.44	39.13	2271600
2000-01-18	38.00	38.56	37.31	37.38	1610100
2000-01-19	37.50	38.69	37.06	37.13	2282900
2000-01-20	37.75	37.75	36.75	36.75	1450700
2000-01-21	38.00	38.00	36.25	36.38	1746700
2000-01-24	36.81	37.31	35.75	36.25	1132100
2000-01-25	36.25	37.25	35.81	36.31	1594700
2000-01-26	36.38	39.50	36.19	39.44	2243300
2000-01-27	39.88	40.38	38.75	39.06	2649300
2000-01-28	38.00	38.38	37.50	37.75	1960500
2000-01-31	37.69	40.63	37.31	40.63	2185300
2000-02-01	40.69	40.94	39.63	40.88	2260100
2000-02-02	40.63	40.69	39.44	39.88	1563700
2000-02-03	40.25	40.50	38.50	39.56	1381300
2000-02-04	40.13	40.13	37.88	37.94	1459300
2000-02-07	38.00	38.38	37.56	38.25	987200
2000-02-08	38.75	39.50	38.50	39.31	1387800
2000-02-09	39.31	39.31	38.06	38.06	1897100
2000-02-10	38.06	38.44	36.44	36.50	1404700
2000-02-11	36.50	37.56	36.50	36.81	1455900
2000-02-14	36.56	37.44	35.75	36.03	1498200
2000-02-15	35.81	37.56	35.69	36.94	1247300
2000-02-16	37.00	37.50	36.56	37.50	2794900
2000-02-17	37.13	37.38	34.31	35.06	2986400
2000-02-18	34.63	35.13	32.81	33.56	2914500
2000-02-22	34.00	34.13	32.94	33.94	1920400
2000-02-23	33.50	34.06	33.19	33.25	1615200
2000-02-24	33.00	33.38	31.50	31.88	2622400
2000-02-25	32.13	33.44	31.81	33.00	2607100
2000-02-28	33.50	35.19	33.31	34.75	2742400
2000-02-29	34.75	34.75	32.94	33.25	2590600
2000-03-01	34.00	34.00	31.69	32.44	3778600
2000-03-02	33.25	33.25	32.38	33.13	2377800
2000-03-03	33.13	33.50	32.06	32.06	1945900
2000-03-06	32.50	32.94	31.88	32.75	2043300
2000-03-07	32.50	32.56	31.25	31.31	1928300
2000-03-08	30.88	31.25	29.75	31.00	2957300
2000-03-09	31.06	32.31	31.06	32.19	2264200
2000-03-10	32.06	32.69	31.19	31.69	1999800
2000-03-13	31.25	33.44	31.13	33.13	2236400
2000-03-14	33.19	33.19	31.75	31.88	1200800
2000-03-15	32.06	35.50	31.69	35.19	4197600
2000-03-16	36.50	41.00	36.25	40.88	5874500
2000-03-17	40.75	40.75	38.63	38.69	3034200
2000-03-20	38.69	38.75	36.38	37.06	2084700
2000-03-21	37.06	39.38	36.88	38.63	2748300
2000-03-22	38.38	39.13	38.00	38.88	1732800
2000-03-23	38.63	40.44	38.63	40.00	2670100
2000-03-24	40.13	40.94	39.50	40.69	2661100
2000-03-27	40.19	40.44	38.56	39.31	1208400
2000-03-28	38.38	40.50	38.38	39.75	1732500
2000-03-29	39.88	40.00	39.06	39.31	1033900
2000-03-30	39.56	40.25	39.19	39.31	1570700
2000-03-31	39.31	42.13	39.13	41.56	3114300
2000-04-03	41.56	44.38	41.56	43.55	5291500
2000-04-04	43.25	44.38	40.63	41.69	4194300
2000-04-05	41.81	42.88	41.63	41.94	2732100
2000-04-06	41.81	42.25	40.94	41.63	1975800
2000-04-07	41.63	42.19	40.19	40.44	1154600
2000-04-10	40.69	42.75	39.81	42.63	1931600
2000-04-11	41.88	42.69	40.69	41.19	1497900
2000-04-12	41.13	45.75	41.13	43.38	3846000
2000-04-13	43.13	44.00	41.63	43.13	2322100
2000-04-14	42.44	42.44	39.19	39.44	2217700
2000-04-17	39.44	40.06	39.13	39.56	2022100
2000-04-18	40.75	42.88	40.44	42.81	2828400
2000-04-19	42.63	42.63	40.94	41.44	1815700
2000-04-20	42.13	42.25	41.31	41.94	1450900
2000-04-24	41.75	43.31	41.44	43.19	1490100
2000-04-25	43.31	45.44	43.31	44.81	1991400
2000-04-26	44.69	44.94	43.06	43.50	1838100
2000-04-27	42.25	42.50	40.75	42.25	1819000
2000-04-28	42.38	42.94	41.06	41.06	1926100
2000-05-01	41.31	43.38	41.00	42.50	1383000
2000-05-02	42.25	42.63	41.81	41.88	1446900
2000-05-03	41.94	42.69	40.88	40.94	1812100
2000-05-04	41.06	41.06	39.94	40.00	1449600
2000-05-05	39.94	41.88	39.63	41.56	1531600
2000-05-08	41.75	43.50	41.56	43.19	1112200
2000-05-09	43.50	45.06	43.38	43.88	1987700
2000-05-10	43.13	44.00	43.06	43.19	1128200
2000-05-11	43.63	45.13	43.63	43.75	1558400
2000-05-12	44.00	45.38	43.63	44.81	1369600
2000-05-15	44.81	46.75	44.81	46.56	2068800
2000-05-16	47.13	47.69	46.13	46.25	3108200
2000-05-17	45.81	46.56	45.50	45.81	1319000
2000-05-18	46.00	47.50	46.00	46.44	2367600
2000-05-19	45.75	46.13	43.56	44.00	2856200
2000-05-22	44.63	46.00	44.19	45.81	1674000
2000-05-23	46.88	47.13	46.00	47.13	2552100
2000-05-24	47.13	48.25	47.13	48.00	2180500
2000-05-25	47.50	47.50	45.50	46.50	1867800
2000-05-26	46.44	47.44	46.38	47.00	1113600
2000-05-30	47.13	47.13	46.00	46.69	1331500
2000-05-31	47.63	47.63	46.63	46.94	2178200
2000-06-01	47.06	49.00	47.06	47.94	2427000
2000-06-02	49.50	49.75	48.19	48.63	3098100
2000-06-05	48.00	48.38	46.13	46.88	1585800
2000-06-06	46.75	46.94	45.31	46.81	1322000
2000-06-07	47.00	47.63	46.88	47.00	1783900
2000-06-08	46.81	47.00	45.50	46.00	1052400
2000-06-09	46.38	46.56	44.13	44.63	1020300
2000-06-12	44.50	45.69	44.50	45.16	1089300
2000-06-13	45.69	45.94	44.44	45.75	949900
2000-06-14	45.38	46.63	45.38	45.94	1147500
2000-06-15	45.00	45.50	42.94	45.31	3114600
2000-06-16	44.50	44.63	42.69	43.63	3397700
2000-06-19	44.50	46.00	44.13	44.56	1884300
2000-06-20	44.63	45.50	44.38	45.44	1369400
2000-06-21	45.38	45.44	43.13	43.63	2327300
2000-06-22	43.25	45.00	43.13	44.88	1740600
2000-06-23	45.88	46.69	45.50	46.19	2106700
2000-06-26	45.88	48.19	45.88	47.50	1988100
2000-06-27	48.13	48.81	48.06	48.13	1589300
2000-06-28	48.19	49.69	47.94	47.98	1831500
2000-06-29	48.25	48.31	47.19	47.75	1502500
2000-06-30	47.50	48.19	46.00	46.50	2413600
2000-07-03	47.00	49.00	47.00	48.63	801300
2000-07-05	49.38	49.94	48.31	48.88	2218300
2000-07-06	48.88	48.88	47.63	48.31	1410500
2000-07-07	48.31	49.81	48.25	48.69	2300000
2000-07-10	49.00	49.63	48.25	48.25	1749700
2000-07-11	48.50	49.50	48.19	48.81	1006900
2000-07-12	49.00	49.63	48.00	48.50	1844600
2000-07-13	48.13	48.38	46.31	46.38	2029900
2000-07-14	46.56	47.75	46.50	46.94	2071000
2000-07-17	48.00	49.31	47.63	48.41	1957400
2000-07-18	49.00	49.00	47.50	48.19	1512500
2000-07-19	48.75	49.19	48.06	48.19	845100
2000-07-20	48.63	49.75	48.56	49.31	1538700
2000-07-21	49.81	50.69	49.63	50.00	2047500
2000-07-24	50.13	51.69	49.69	50.06	1804900
2000-07-25	50.63	50.94	50.06	50.81	1979200
2000-07-26	50.69	50.75	47.88	48.31	1989900
2000-07-27	48.25	49.00	47.00	47.94	2362600
2000-07-28	48.00	48.13	46.56	46.94	1659700
2000-07-31	48.00	48.44	46.75	46.81	1706400
2000-08-01	47.00	47.38	45.94	47.06	1619200
2000-08-02	47.50	47.56	46.44	47.19	1014500
2000-08-03	46.50	50.69	46.50	49.94	2575100
2000-08-04	50.63	52.25	50.25	52.25	2982700
2000-08-07	52.00	52.50	50.50	52.44	1943900
2000-08-08	51.88	52.38	51.06	52.38	1248200
2000-08-09	52.75	52.75	50.63	52.25	2227700
2000-08-10	52.13	52.88	51.75	52.06	1491900
2000-08-11	52.19	52.94	51.63	52.00	1112200
2000-08-14	52.00	52.56	51.06	51.94	1365100
2000-08-15	51.88	51.94	50.63	50.75	1128000
2000-08-16	50.88	51.31	49.56	49.63	1049600
2000-08-17	49.13	50.38	49.13	49.69	1677200
2000-08-18	49.38	50.13	48.50	48.50	1785800
2000-08-21	50.00	51.25	49.69	50.13	2101600
2000-08-22	51.00	52.63	50.81	51.19	1570900
2000-08-23	51.75	52.44	51.56	52.00	1736400
2000-08-24	52.06	52.38	51.31	51.50	1290800
2000-08-25	52.44	52.44	50.50	50.56	918600
2000-08-28	50.81	51.25	50.44	50.50	1795200
2000-08-29	51.50	51.56	49.75	50.19	1095200
2000-08-30	50.19	51.56	50.06	51.06	1166300
2000-08-31	51.25	53.88	51.25	52.45	1924300
2000-09-01	52.94	52.94	51.50	51.69	921800
2000-09-05	51.75	52.69	51.56	51.94	996900
2000-09-06	52.50	53.94	52.31	53.75	2005900
2000-09-07	53.75	53.75	52.69	53.06	1386800
2000-09-08	52.88	53.81	52.44	53.63	2059000
2000-09-11	53.69	55.00	53.69	54.94	1384900
2000-09-12	54.94	54.94	53.94	54.56	1688400
2000-09-13	53.88	54.06	52.38	52.44	2953100
2000-09-14	52.38	52.56	52.00	52.25	1714100
2000-09-15	52.25	52.44	51.63	52.00	1780700
2000-09-18	51.94	52.00	50.00	50.44	1443400
2000-09-19	50.44	52.06	50.31	51.81	1662600
2000-09-20	51.69	51.88	49.81	51.44	1203700
2000-09-21	51.19	51.25	49.63	50.75	1037000
2000-09-22	50.25	51.75	50.19	51.50	1382400
2000-09-25	51.44	51.69	50.75	51.19	1786200
2000-09-26	51.31	51.81	50.75	51.44	1047700
2000-09-27	51.75	55.00	51.00	54.44	2910400
2000-09-28	55.00	58.13	54.31	57.31	3948400
2000-09-29	56.75	57.19	55.88	56.50	2504600
2000-10-02	55.88	57.25	55.44	56.56	2211200
2000-10-03	57.63	58.13	56.81	56.94	2453100
2000-10-04	56.50	56.63	54.50	54.88	3702200
2000-10-05	55.63	56.38	55.44	55.88	2859800
2000-10-06	55.50	55.94	53.38	54.00	2280900
2000-10-09	54.00	54.50	53.06	53.69	1642600
2000-10-10	54.44	54.44	52.25	52.81	2333100
2000-10-11	51.63	52.13	49.50	50.56	2996000
2000-10-12	50.56	50.81	47.56	48.56	3670500
2000-10-13	48.50	52.25	48.50	51.13	3447900
2000-10-16	52.25	54.06	51.75	53.31	3424100
2000-10-17	53.06	54.31	51.06	51.56	2075500
2000-10-18	50.19	52.50	49.00	51.75	2781900
2000-10-19	52.00	53.94	52.00	52.63	1614400
2000-10-20	52.63	53.25	51.88	52.25	1333500
2000-10-23	52.38	52.69	51.81	52.31	928800
2000-10-24	52.31	54.19	52.19	54.00	1369000
2000-10-25	54.00	55.19	53.56	54.00	1592700
2000-10-26	54.00	54.19	51.00	52.19	2285200
2000-10-27	52.25	54.19	52.19	53.63	1148500
2000-10-30	54.13	57.13	54.13	57.00	3524900
2000-10-31	57.00	57.75	55.56	57.56	2508800
2000-11-01	57.00	57.63	55.25	55.81	2999500
2000-11-02	56.88	57.38	56.44	56.50	2103500
2000-11-03	57.50	58.81	56.81	57.88	2185400
2000-11-06	57.94	59.06	57.94	58.50	1685800
2000-11-07	58.50	59.38	58.06	59.25	1468100
2000-11-08	59.25	59.25	57.00	58.13	2308500
2000-11-09	57.75	58.63	56.88	58.06	2069800
2000-11-10	58.06	58.56	57.00	57.38	1949300
2000-11-13	57.00	57.81	55.31	56.06	1086900
2000-11-14	56.75	57.75	55.63	56.50	1941100
2000-11-15	55.00	55.06	53.25	54.81	4888500
2000-11-16	54.13	54.63	53.88	54.50	2847100
2000-11-17	54.00	54.94	53.00	53.81	2552700
2000-11-20	53.25	53.75	51.25	51.94	2394600
2000-11-21	51.69	53.00	51.19	52.69	2529000
2000-11-22	52.25	52.44	50.75	51.88	1730000
2000-11-24	51.69	52.75	51.69	52.50	651200
2000-11-27	52.50	53.25	52.31	52.81	1704400
2000-11-28	52.88	55.13	52.81	54.44	2153000
2000-11-29	55.44	56.44	54.81	56.00	1576400
2000-11-30	55.81	57.38	54.06	55.19	2753400
2000-12-01	56.00	56.13	53.19	53.50	2885000
2000-12-04	53.00	54.00	52.19	53.56	1609200
2000-12-05	54.25	55.38	53.50	55.31	2307600
2000-12-06	55.56	57.44	53.81	54.06	4682100
2000-12-07	53.13	55.00	53.13	53.38	2590700
2000-12-08	53.94	54.50	53.63	53.81	2245900
2000-12-11	54.31	55.38	53.88	54.94	2586700
2000-12-12	54.50	54.63	53.81	54.31	2048700
2000-12-13	54.50	55.00	53.06	53.31	2436100
2000-12-14	52.38	54.25	51.56	53.81	3033300
2000-12-15	52.50	54.06	52.50	53.19	3193400
2000-12-18	53.69	54.50	53.44	53.44	3969400
2000-12-19	53.69	54.94	52.06	52.31	2507800
2000-12-20	52.44	54.19	51.56	52.94	2492600
2000-12-21	53.00	55.75	53.00	55.00	3394700
2000-12-22	57.00	57.00	54.94	55.50	2540300
2000-12-26	55.00	55.88	54.94	55.56	1391200
2000-12-27	56.75	57.38	56.38	56.63	3387000
2000-12-28	57.38	57.50	56.56	56.56	1275200
2000-12-29	56.31	57.31	55.19	55.19	1491200
2001-01-02	55.75	55.94	54.44	55.00	2288000
2001-01-03	55.50	56.19	53.19	56.00	4605200
2001-01-04	56.13	58.13	55.81	56.25	3736500
2001-01-05	55.75	56.00	54.13	54.56	2827700
2001-01-08	54.13	54.56	53.69	54.31	1371500
2001-01-09	54.44	55.06	52.56	53.13	1986600
2001-01-10	53.00	54.31	52.56	53.38	2216400
2001-01-11	53.75	55.00	53.38	53.50	2467900
2001-01-12	52.75	53.00	50.00	50.38	3444500
2001-01-16	50.50	52.38	50.44	51.88	3432700
2001-01-17	51.88	52.31	50.19	50.69	3509000
2001-01-18	51.19	51.19	49.00	49.50	4332300
2001-01-19	49.75	49.81	46.81	47.38	5416600
2001-01-22	47.63	50.44	47.63	50.44	5810900
2001-01-23	50.75	52.50	50.63	51.94	2542600
2001-01-24	52.94	52.94	51.75	52.06	2177000
2001-01-25	52.13	53.00	50.69	52.44	2130000
2001-01-26	52.75	53.88	51.94	53.44	1884100
2001-01-29	53.00	54.75	52.00	54.04	2406900
2001-01-30	53.60	55.50	53.10	55.25	2235200
2001-01-31	54.70	55.00	53.72	54.73	2234100
2001-02-01	54.20	54.50	53.60	54.18	1671800
2001-02-02	53.93	54.74	53.26	53.70	1833300
2001-02-05	54.00	54.96	53.20	54.96	1770900
2001-02-06	54.10	54.30	53.04	53.75	1871300
2001-02-07	53.50	54.36	53.40	53.92	1208900
2001-02-08	53.55	54.34	52.70	53.21	1683600
2001-02-09	53.40	53.95	53.01	53.95	1301800
2001-02-12	53.70	54.76	53.67	54.30	1913900
2001-02-13	53.90	54.60	53.71	54.02	2606800
2001-02-14	54.55	54.63	53.61	53.80	1599600
2001-02-15	54.00	54.00	52.78	53.70	1357100
2001-02-16	53.70	54.62	53.20	54.00	2425800
2001-02-20	53.50	53.50	50.15	50.66	3793700
2001-02-21	50.10	51.08	49.67	50.35	3728400
2001-02-22	50.55	50.70	47.80	50.25	3280200
2001-02-23	49.95	50.99	49.25	50.71	2092300
2001-02-26	51.25	51.45	49.77	51.10	3151500
2001-02-27	51.70	52.58	50.85	51.95	2035800
2001-02-28	52.00	52.20	50.85	51.78	2820800
2001-03-01	51.80	51.84	50.70	51.45	3466300
2001-03-02	51.50	52.47	51.00	51.35	2546300
2001-03-05	51.10	51.29	49.76	50.85	1887300
2001-03-06	51.05	51.68	50.01	50.74	1733600
2001-03-07	50.15	51.65	50.15	51.47	2430200
2001-03-08	50.50	51.42	49.47	50.65	3019700
2001-03-09	50.40	50.41	48.50	49.20	2949200
2001-03-12	48.75	48.80	45.89	47.00	3396100
2001-03-13	46.25	47.60	45.15	47.40	4660700
2001-03-14	45.50	45.60	43.20	44.60	5851400
2001-03-15	46.00	47.20	45.20	47.20	3737100
2001-03-16	46.20	47.28	44.80	45.30	4908300
2001-03-19	45.05	45.70	43.85	45.45	4078000
2001-03-20	45.60	46.05	44.05	44.22	2887800
2001-03-21	44.75	44.93	42.00	42.75	3530000
2001-03-22	42.00	43.02	40.15	42.99	5595000
2001-03-23	44.00	45.89	43.60	45.21	5619500
2001-03-26	46.35	46.96	45.74	46.18	4617300
2001-03-27	46.80	48.30	46.00	48.30	4091900
2001-03-28	47.10	49.55	47.05	49.20	4536500
2001-03-29	48.60	48.79	47.80	48.50	3684100
2001-03-30	49.25	49.31	48.65	49.24	2888200
2001-04-02	49.24	50.45	48.55	49.34	3075300
2001-04-03	48.70	49.49	48.00	48.60	2970800
2001-04-04	48.50	48.75	46.62	47.75	3461400
2001-04-05	49.00	49.30	48.30	49.30	2033200
2001-04-06	48.50	49.99	47.46	48.34	3551600
2001-04-09	48.00	49.11	47.80	48.49	1847500
2001-04-10	49.20	51.24	48.75	49.44	2912900
2001-04-11	49.30	50.29	49.00	49.32	2876400
2001-04-12	49.50	50.37	49.35	49.50	1625300
2001-04-16	49.50	50.22	48.25	49.65	1567100
2001-04-17	49.00	50.38	48.85	50.25	2799500
2001-04-18	50.07	52.85	49.75	51.35	5127500
2001-04-19	52.00	53.15	51.09	52.20	2898900
2001-04-20	52.90	52.90	51.11	52.03	2503100
2001-04-23	51.90	52.25	51.27	51.67	2225700
2001-04-24	51.67	52.10	49.58	50.05	3805900
2001-04-25	50.40	50.70	49.50	50.15	1761900
2001-04-26	50.00	50.48	49.65	49.87	2596800
2001-04-27	50.00	50.38	49.65	50.00	1602500
2001-04-30	50.60	51.10	49.65	50.20	2340400
2001-05-01	50.16	50.73	49.75	50.73	1606700
2001-05-02	50.48	51.06	50.07	50.13	1595500
2001-05-03	49.91	51.10	49.42	50.89	1915400
2001-05-04	50.30	51.75	49.86	51.70	1661100
2001-05-07	51.10	51.35	50.61	51.35	1290000
2001-05-08	51.45	51.50	50.19	50.80	1639100
2001-05-09	51.60	51.60	50.64	50.84	1797200
2001-05-10	51.00	51.35	50.40	50.61	1623500
2001-05-11	51.00	51.35	49.94	50.00	1322400
2001-05-14	50.01	51.03	50.01	50.75	1143400
2001-05-15	51.30	52.45	50.90	52.02	2463400
2001-05-16	52.10	53.51	51.50	53.51	2620200
2001-05-17	53.25	54.39	53.02	54.04	2046400
2001-05-18	54.05	54.15	52.95	53.20	1415400
2001-05-21	53.50	53.75	52.71	53.55	1368900
2001-05-22	53.60	55.30	53.30	54.65	1890300
2001-05-23	54.85	54.98	54.32	54.76	1712100
2001-05-24	54.76	55.09	53.96	54.65	1489100
2001-05-25	54.80	54.85	53.90	53.93	918700
2001-05-29	54.00	54.60	53.51	54.22	1293200
2001-05-30	54.12	54.98	53.85	54.10	1415700
2001-05-31	54.20	54.68	53.60	54.61	1476800
2001-06-01	54.61	55.35	54.31	55.35	2157300
2001-06-04	55.24	55.31	54.50	55.27	1477800
2001-06-05	55.05	55.12	54.11	54.47	2119100
2001-06-06	54.01	54.05	52.96	53.93	2365300
2001-06-07	53.50	53.60	52.40	53.05	2060700
2001-06-08	52.55	52.59	51.60	52.39	1565700
2001-06-11	52.39	52.94	52.17	52.38	982500
2001-06-12	52.38	52.39	51.26	52.12	1316400
2001-06-13	51.87	52.88	51.59	51.60	1201000
2001-06-14	51.60	51.66	50.84	51.02	1204200
2001-06-15	50.51	51.25	50.34	50.45	2719400
2001-06-18	51.20	51.27	50.16	50.71	2019300
2001-06-19	51.65	51.92	50.88	51.10	1567700
2001-06-20	51.05	52.50	51.01	51.40	1879700
2001-06-21	51.65	53.43	51.00	52.70	2248100
2001-06-22	53.30	53.30	50.95	50.95	3081800
2001-06-25	51.00	51.00	48.50	48.85	3754600
2001-06-26	48.85	49.49	48.15	49.21	3078100
2001-06-27	49.00	50.54	48.91	49.06	2358600
2001-06-28	49.40	50.30	49.10	49.10	2372700
2001-06-29	48.70	48.80	47.26	48.00	5155700
2001-07-02	48.00	48.99	47.76	48.76	2747500
2001-07-03	49.00	49.00	47.77	48.23	1183500
2001-07-05	48.16	48.30	47.10	47.10	2611800
2001-07-06	47.00	47.00	46.00	46.59	3439400
2001-07-09	47.50	47.99	47.07	47.95	2709200
2001-07-10	48.15	48.15	46.32	46.80	4823700
2001-07-11	46.50	47.61	45.33	47.61	3994200
2001-07-12	48.00	48.80	47.72	47.95	3084200
2001-07-13	48.00	49.80	47.98	49.40	2386800
2001-07-16	45.25	45.65	42.74	43.00	14059200
2001-07-17	43.15	43.40	42.45	42.50	7409800
2001-07-18	42.50	43.74	42.25	43.73	3649300
2001-07-19	43.73	43.75	43.14	43.47	3965100
2001-07-20	43.25	43.40	42.25	42.50	3766500
2001-07-23	42.80	42.94	41.55	42.15	3047300
2001-07-24	42.50	42.72	41.92	42.58	3238800
2001-07-25	42.60	43.05	42.20	43.05	2903100
2001-07-26	43.60	43.88	43.20	43.82	2878500
2001-07-27	43.80	45.35	43.50	45.20	2749100
2001-07-30	44.90	45.01	44.39	44.82	1554900
2001-07-31	44.95	45.50	44.85	44.86	1654100
2001-08-01	45.00	45.24	44.25	44.40	1979700
2001-08-02	45.15	45.48	45.00	45.23	2391200
2001-08-03	45.22	45.40	44.99	45.13	1039000
2001-08-06	45.13	45.87	44.98	45.02	1144100
2001-08-07	44.64	45.30	44.64	45.15	1778000
2001-08-08	45.25	46.20	44.96	45.30	2733600
2001-08-09	45.27	45.58	45.12	45.30	2039900
2001-08-10	45.30	45.71	44.65	45.45	1092400
2001-08-13	45.45	45.45	44.85	45.00	2333000
2001-08-14	45.00	45.08	44.76	44.93	3096200
2001-08-15	44.90	45.10	44.30	44.47	1545600
2001-08-16	43.95	44.61	43.50	44.52	3813000
2001-08-17	44.50	44.50	43.85	44.00	1924300
2001-08-20	44.00	44.10	43.70	43.80	2206300
2001-08-21	44.20	44.80	43.99	44.00	1742000
2001-08-22	44.05	44.14	43.75	43.89	2028800
2001-08-23	43.89	43.95	41.98	42.15	3403700
2001-08-24	42.00	42.19	41.49	42.18	3210400
2001-08-27	41.95	42.25	41.30	41.98	1720300
2001-08-28	41.80	42.19	40.90	41.04	2925900
2001-08-29	40.95	41.09	39.80	40.15	4447600
2001-08-30	40.00	40.45	39.55	39.62	2947400
2001-08-31	39.40	40.16	39.25	39.70	1850100
2001-09-04	39.35	40.15	38.76	39.40	2840400
2001-09-05	39.00	39.16	38.00	38.21	3634100
2001-09-06	38.22	38.24	36.82	36.92	3350300
2001-09-07	36.25	36.64	35.80	36.00	3999800
2001-09-10	36.00	37.02	35.75	37.02	2834500
2001-09-17	31.25	35.05	31.00	33.58	8724500
2001-09-18	34.00	34.00	32.50	32.50	4542400
2001-09-19	32.35	32.70	30.02	31.75	7665700
2001-09-20	30.60	31.53	30.42	30.75	8145900
2001-09-21	30.00	32.50	29.75	30.62	7385200
2001-09-24	31.80	34.50	31.60	33.70	5995500
2001-09-25	33.25	33.40	32.15	32.60	4191600
2001-09-26	32.10	33.00	32.00	32.86	3784500
2001-09-27	32.65	33.50	32.55	33.32	2576300
2001-09-28	33.71	36.00	33.50	35.00	5264600
2001-10-01	34.80	35.47	33.35	33.93	3462400
2001-10-02	34.18	34.44	33.41	34.24	3163300
2001-10-03	34.25	35.75	34.10	35.24	2840900
2001-10-04	36.00	36.00	34.50	34.63	3411200
2001-10-05	35.10	35.12	33.18	33.61	2998400
2001-10-08	33.05	33.22	32.27	32.55	2769400
2001-10-09	32.90	33.15	32.34	33.07	4115400
2001-10-10	33.05	34.23	32.90	33.97	3373700
2001-10-11	34.40	35.90	34.25	35.54	4251700
2001-10-12	35.29	35.53	34.72	35.42	3073200
2001-10-15	35.20	35.25	34.04	34.92	3061300
2001-10-16	35.00	35.78	34.70	35.00	3880500
2001-10-17	35.55	36.32	34.67	34.67	3290300
2001-10-18	35.10	35.10	33.45	33.90	2702200
2001-10-19	33.45	34.00	32.82	33.58	2553000
2001-10-22	33.65	35.32	33.65	35.25	2234800
2001-10-23	35.80	36.20	34.87	35.05	3246400
2001-10-24	35.25	35.80	35.04	35.59	2414000
2001-10-25	34.91	36.70	34.80	36.07	2739100
2001-10-26	36.05	36.55	35.80	35.98	2198600
2001-10-29	35.98	35.99	34.78	34.80	1754100
2001-10-30	34.94	34.99	34.01	34.51	2353800
2001-10-31	35.00	35.07	34.00	34.01	2002300
2001-11-01	34.35	34.50	33.60	34.00	3002300
2001-11-02	33.90	34.25	33.70	33.96	2260000
2001-11-05	34.50	35.78	34.34	35.24	2103100
2001-11-06	35.24	36.73	35.16	36.65	2004200
2001-11-07	36.65	38.00	36.50	37.36	3149100
2001-11-08	37.36	38.34	37.36	37.65	2643100
2001-11-09	37.45	38.00	37.29	37.73	1870400
2001-11-12	37.15	37.60	36.50	37.28	1244700
2001-11-13	38.25	38.70	38.05	38.59	2105500
2001-11-14	39.10	39.19	37.65	38.18	2907700
2001-11-15	38.25	39.05	38.18	38.26	1794200
2001-11-16	38.27	38.37	37.66	37.86	1801200
2001-11-19	37.85	39.97	37.85	39.97	2992500
2001-11-20	39.97	40.41	39.41	40.00	3040300
2001-11-21	39.75	40.09	39.35	39.68	1278600
2001-11-23	39.45	40.63	39.26	40.42	653700
2001-11-26	40.00	40.74	40.00	40.41	1337600
2001-11-27	40.41	41.06	39.63	40.68	1802900
2001-11-28	40.00	40.36	38.74	38.74	2754500
2001-11-29	38.95	39.40	38.16	39.34	2006700
2001-11-30	39.34	39.65	38.90	39.24	1209300
2001-12-03	38.25	38.50	37.55	38.20	3426100
2001-12-04	38.20	39.70	38.15	39.68	1828200
2001-12-05	39.75	40.97	39.57	40.77	1965200
2001-12-06	40.53	41.70	40.53	41.66	2206100
2001-12-07	41.66	42.00	41.20	41.63	1777100
2001-12-10	41.63	41.63	40.75	40.75	1782100
2001-12-11	41.10	41.19	40.44	40.74	1891700
2001-12-12	41.15	41.15	40.29	40.63	1790100
2001-12-13	40.40	40.40	39.54	39.94	3010500
2001-12-14	39.75	39.77	39.08	39.25	1934900
2001-12-17	39.21	39.50	38.91	39.25	2324900
2001-12-18	39.60	39.80	39.23	39.75	1914000
2001-12-19	39.76	41.03	39.63	40.81	2608300
2001-12-20	40.10	41.40	39.65	40.73	2521700
2001-12-21	40.73	41.19	39.90	41.00	2844300
2001-12-24	41.00	41.20	40.54	40.76	568900
2001-12-26	40.70	41.06	40.60	40.60	1164100
2001-12-27	40.35	41.03	40.32	40.81	1063000
2001-12-28	40.81	41.23	40.60	40.94	1476400
2001-12-31	40.90	41.35	40.75	40.80	1173100
2002-01-02	40.80	41.00	39.81	40.99	1481800
2002-01-03	41.15	42.10	41.15	41.90	2403600
2002-01-04	42.45	42.98	42.26	42.61	1758300
2002-01-07	43.90	44.15	43.00	43.95	3617800
2002-01-08	43.75	44.00	42.90	43.33	2302400
2002-01-09	43.33	44.25	43.10	43.46	1867300
2002-01-10	43.90	45.70	43.65	45.35	4951700
2002-01-11	45.35	46.50	44.80	44.90	3099500
2002-01-14	44.36	44.37	43.75	44.01	3225500
2002-01-15	44.10	44.83	43.60	43.75	4052500
2002-01-16	43.58	43.90	42.80	43.23	2393100
2002-01-17	43.34	43.50	42.75	42.76	3056400
2002-01-18	42.76	42.95	42.40	42.85	2605500
2002-01-22	43.00	43.07	42.50	42.77	1835300
2002-01-23	42.77	42.93	42.52	42.74	1831400
2002-01-24	43.25	43.40	42.90	43.00	4201700
2002-01-25	42.75	42.76	42.25	42.58	3795000
2002-01-28	42.59	42.69	42.00	42.51	3037900
2002-01-29	42.50	42.90	39.45	40.02	5593300
2002-01-30	40.35	41.00	38.85	40.23	4918400
2002-01-31	40.60	41.00	39.79	40.98	2651900
2002-02-01	41.00	41.03	40.36	40.60	2541300
2002-02-04	40.60	40.60	38.65	38.71	3416200
2002-02-05	38.75	39.10	37.50	37.70	4352800
2002-02-06	37.60	37.74	36.35	36.94	4036100
2002-02-07	36.90	38.20	36.90	37.42	2645700
2002-02-08	37.60	38.24	37.43	38.13	2047900
2002-02-11	38.12	38.75	37.51	38.65	2119800
2002-02-12	38.40	38.65	38.05	38.59	1956300
2002-02-13	38.50	39.45	38.35	38.99	2746400
2002-02-14	39.25	39.45	38.40	39.10	1076700
2002-02-15	39.10	39.50	38.49	38.70	2063200
2002-02-19	38.25	38.26	36.40	36.62	4166100
2002-02-20	36.98	37.42	36.20	37.34	2346800
2002-02-21	37.40	37.80	36.90	37.05	1655700
2002-02-22	37.00	37.39	36.43	37.13	2304800
2002-02-25	37.45	38.23	37.19	38.00	2584800
2002-02-26	37.85	38.39	37.55	38.09	1796600
2002-02-27	38.48	39.30	37.95	38.43	2003100
2002-02-28	38.45	39.00	37.59	37.64	2613100
2002-03-01	37.65	38.68	37.65	38.58	1719400
2002-03-04	38.95	40.45	38.90	40.36	2417800
2002-03-05	40.36	41.11	40.16	40.52	2344300
2002-03-06	40.40	41.50	40.30	41.45	2358100
2002-03-07	41.50	42.00	41.01	41.15	2172500
2002-03-08	41.80	41.98	41.09	41.09	2387400
2002-03-11	41.10	42.44	41.10	42.20	1841400
2002-03-12	41.75	42.15	41.23	41.85	1777600
2002-03-13	41.85	42.33	41.52	41.99	2755100
2002-03-14	41.85	42.52	41.64	42.00	1768500
2002-03-15	42.50	43.53	42.30	43.41	2741900
2002-03-18	43.95	43.95	42.70	43.38	2341800
2002-03-19	44.00	44.69	43.75	43.82	2439300
2002-03-20	43.65	43.66	42.60	42.67	2083900
2002-03-21	42.85	42.85	41.73	42.34	2094600
2002-03-22	42.34	43.05	41.91	42.40	1646500
2002-03-25	42.41	42.75	41.91	41.93	1952700
2002-03-26	42.25	43.04	42.19	42.47	3137200
2002-03-27	42.50	43.74	42.47	43.27	2059600
2002-03-28	43.75	43.75	41.90	42.02	3078300
2002-04-01	41.15	41.35	40.60	41.30	2329900
2002-04-02	41.00	41.38	40.87	41.00	1929900
2002-04-03	40.10	40.47	39.43	39.50	3466000
2002-04-04	39.49	39.49	38.75	39.20	3435700
2002-04-05	39.10	39.64	38.92	39.03	2795100
2002-04-08	38.90	39.29	38.55	39.10	1791700
2002-04-09	38.95	39.12	38.50	38.85	2261600
2002-04-10	38.85	39.17	38.15	38.34	3109600
2002-04-11	38.15	38.15	36.49	36.64	3767900
2002-04-12	37.10	38.15	37.00	37.95	4411000
2002-04-15	38.09	38.32	37.40	37.43	3001600
2002-04-16	37.80	38.59	37.77	38.47	2287900
2002-04-17	37.25	38.65	36.75	38.23	3821200
2002-04-18	38.48	38.48	37.36	37.65	2555000
2002-04-19	38.10	38.10	37.35	37.49	2317700
2002-04-22	37.49	37.49	37.06	37.23	1847900
2002-04-23	37.30	37.35	36.90	37.02	2089400
2002-04-24	36.90	37.23	36.39	36.44	2349500
2002-04-25	36.44	37.13	36.05	37.05	3172900
2002-04-26	37.20	37.48	36.77	36.83	1990700
2002-04-29	36.20	36.95	36.14	36.14	2258000
2002-04-30	36.30	37.05	35.85	36.59	1876400
2002-05-01	36.25	36.60	35.80	36.43	2433100
2002-05-02	36.68	37.10	36.17	37.00	1861900
2002-05-03	37.15	37.15	35.78	36.22	2591500
2002-05-06	36.35	36.52	34.76	34.94	2978200
2002-05-07	35.60	36.10	34.99	35.00	3167700
2002-05-08	36.10	36.95	35.92	36.39	4649200
2002-05-09	36.36	36.37	35.53	35.72	3289800
2002-05-10	35.60	35.62	34.81	34.84	2208600
2002-05-13	34.75	35.35	34.65	35.21	1822800
2002-05-14	36.00	36.15	35.24	35.58	3376400
2002-05-15	35.60	37.40	35.45	37.00	4759000
2002-05-16	37.45	37.65	36.80	37.43	3660300
2002-05-17	37.96	38.11	37.40	37.59	2180700
2002-05-20	37.45	37.54	37.17	37.20	1973000
2002-05-21	37.50	37.94	36.99	37.04	2227100
2002-05-22	37.25	37.39	36.46	36.74	1478200
2002-05-23	37.05	37.31	36.73	36.90	1677000
2002-05-24	36.80	37.01	36.31	36.49	1648400
2002-05-28	36.59	36.59	35.60	36.07	2223500
2002-05-29	36.07	36.64	35.95	36.17	1618100
2002-05-30	35.92	36.30	35.53	36.15	2067400
2002-05-31	36.01	36.84	36.01	36.30	1664800
2002-06-03	36.05	36.50	35.40	35.45	1469300
2002-06-04	35.25	35.45	34.32	34.65	2906400
2002-06-05	34.95	35.15	34.50	35.00	1876600
2002-06-06	34.40	34.55	33.82	33.90	3057600
2002-06-07	33.60	34.25	33.55	33.88	2137000
2002-06-10	33.80	34.35	33.50	34.01	1554100
2002-06-11	34.20	34.70	33.04	33.25	2962600
2002-06-12	33.25	33.75	33.00	33.67	4387700
2002-06-13	33.01	33.66	32.83	33.05	2336900
2002-06-14	32.90	33.85	32.01	33.55	3234300
2002-06-17	34.00	35.35	34.00	35.32	2743100
2002-06-18	34.80	35.71	34.61	35.30	2554400
2002-06-19	34.85	35.08	34.46	34.63	2494400
2002-06-20	34.40	34.69	33.52	33.73	2508300
2002-06-21	33.03	33.78	33.03	33.70	3837800
2002-06-24	33.40	34.31	33.25	33.87	3573300
2002-06-25	34.20	34.69	33.56	33.56	2194900
2002-06-26	32.25	33.23	32.05	32.71	3444300
2002-06-27	33.00	34.00	32.90	33.90	2904200
2002-06-28	33.80	34.50	33.70	33.75	2285700
2002-07-01	33.89	34.25	33.00	33.11	2242900
2002-07-02	33.40	33.41	32.68	32.68	2946400
2002-07-03	32.50	32.60	31.01	31.56	3439500
2002-07-05	31.75	33.53	31.75	33.52	1291700
2002-07-08	33.50	33.70	32.95	33.12	2414900
2002-07-09	32.78	33.19	32.00	32.01	1853800
2002-07-10	32.26	32.75	31.06	31.18	3113900
2002-07-11	31.00	32.31	30.64	32.08	4099700
2002-07-12	31.96	32.91	31.78	32.04	3143300
2002-07-15	31.40	31.66	29.90	31.26	4957500
2002-07-16	30.60	31.60	30.31	30.88	3012100
2002-07-17	32.00	32.02	29.80	30.47	3507700
2002-07-18	30.66	30.90	29.70	29.78	3443900
2002-07-19	29.10	29.95	28.83	29.34	4273400
2002-07-22	29.15	29.70	28.00	28.58	3924500
2002-07-23	28.10	28.50	26.61	27.90	5894400
2002-07-24	27.05	29.85	26.90	29.85	4972600
2002-07-25	29.60	29.92	28.30	29.33	3530200
2002-07-26	29.20	29.99	29.01	29.63	3032900
2002-07-29	30.15	32.10	30.15	31.99	3398600
2002-07-30	31.45	32.49	30.95	32.03	2831000
2002-07-31	31.55	32.30	31.39	32.02	3038700
2002-08-01	31.77	32.00	30.61	30.90	3210300
2002-08-02	30.90	31.10	30.33	30.74	2365900
2002-08-05	30.74	30.74	29.53	29.65	2230700
2002-08-06	30.26	31.47	30.20	30.65	2938100
2002-08-07	31.40	31.75	30.50	30.88	3119900
2002-08-08	31.13	33.50	31.05	33.32	3325100
2002-08-09	32.95	33.75	32.35	33.38	2909800
2002-08-12	32.65	33.60	32.29	33.32	1534600
2002-08-13	32.48	33.40	32.11	32.25	2464200
2002-08-14	32.16	33.67	31.49	33.54	1927000
2002-08-15	33.43	34.10	33.19	33.82	2415700
2002-08-16	33.30	33.88	33.15	33.56	1896200
2002-08-19	33.55	34.66	33.52	34.66	1715100
2002-08-20	34.65	34.80	33.76	34.50	2466100
2002-08-21	34.50	35.30	34.11	35.00	2403000
2002-08-22	34.99	35.55	34.61	35.50	1982000
2002-08-23	35.00	35.27	34.56	34.84	1444200
2002-08-26	35.00	35.61	34.38	35.42	1531300
2002-08-27	35.75	36.00	35.08	35.27	2270600
2002-08-28	35.00	35.11	34.33	34.85	1996100
2002-08-29	34.50	35.13	33.92	34.69	2350400
2002-08-30	34.50	35.60	34.46	35.15	1935500
2002-09-03	34.30	34.45	32.20	32.25	3774200
2002-09-04	32.53	33.33	32.16	33.18	2647000
2002-09-05	32.25	33.35	31.90	32.67	2080400
2002-09-06	33.19	33.68	33.00	33.31	1549800
2002-09-09	32.95	33.83	32.61	33.70	2471300
2002-09-10	33.75	33.80	33.00	33.44	1834800
2002-09-11	34.28	34.30	33.32	33.38	1112700
2002-09-12	32.95	33.08	31.85	32.05	1614000
2002-09-13	31.60	32.65	31.53	32.57	2349100
2002-09-16	32.15	32.56	31.78	32.37	1451800
2002-09-17	33.13	33.23	31.84	31.95	2048700
2002-09-18	31.25	31.35	30.30	31.06	3600700
2002-09-19	30.12	30.27	29.65	29.71	3277200
2002-09-20	29.65	29.92	28.86	29.02	5264800
2002-09-23	28.78	29.40	27.82	29.05	3439400
2002-09-24	28.37	29.08	27.61	27.79	3600600
2002-09-25	28.05	29.50	27.70	29.10	3534500
2002-09-26	29.25	29.74	28.90	29.60	3112200
2002-09-27	29.50	29.90	28.80	28.88	3031600
2002-09-30	28.31	29.15	27.42	28.74	3356500
2002-10-01	28.66	29.16	27.70	29.08	4367800
2002-10-02	28.79	28.79	26.65	26.76	5616700
2002-10-03	26.77	26.77	22.90	23.95	13630100
2002-10-04	23.89	23.95	22.22	22.58	6238900
2002-10-07	22.50	22.72	20.85	20.85	5003300
2002-10-08	21.25	23.14	21.21	22.80	6703000
2002-10-09	22.29	22.29	21.37	21.50	3706800
2002-10-10	21.20	23.50	21.16	23.05	4991100
2002-10-11	23.90	24.50	23.38	23.76	5158100
2002-10-14	23.00	23.70	22.91	23.31	2892700
2002-10-15	25.40	25.40	24.33	24.98	4652600
2002-10-16	24.50	25.20	24.17	25.06	3665400
2002-10-17	26.70	26.95	26.26	26.74	4824000
2002-10-18	26.74	27.42	26.27	27.02	4057700
2002-10-21	27.00	27.58	26.33	27.43	2751200
2002-10-22	26.99	27.40	26.67	27.17	3139700
2002-10-23	26.95	27.65	26.02	27.38	3194100
2002-10-24	27.75	28.00	26.24	26.48	2867300
2002-10-25	26.25	27.42	26.00	27.22	1931400
2002-10-28	27.80	27.90	27.10	27.29	2589200
2002-10-29	27.29	27.34	25.95	26.16	3483300
2002-10-30	26.40	26.80	26.15	26.45	3755500
2002-10-31	26.54	26.65	25.75	26.00	4095100
2002-11-01	26.00	26.81	25.53	26.50	3271400
2002-11-04	27.05	27.46	26.61	26.75	2736700
2002-11-05	26.51	27.04	26.42	26.64	2026100
2002-11-06	26.70	27.00	25.95	26.60	3584700
2002-11-07	26.25	26.50	25.62	25.68	3103900
2002-11-08	25.43	26.30	24.80	25.00	3127700
2002-11-11	24.92	25.20	24.65	24.77	2229700
2002-11-12	25.00	25.98	24.90	25.60	3108300
2002-11-13	25.61	26.20	24.87	25.70	3822800
2002-11-14	26.24	27.16	26.12	27.11	3853300
2002-11-15	27.12	27.36	26.35	27.36	3451400
2002-11-18	27.47	27.48	26.66	26.82	2243400
2002-11-19	26.83	27.15	26.50	26.90	2024400
2002-11-20	26.83	28.15	26.68	27.85	3946300
2002-11-21	28.15	30.00	28.08	29.80	4547700
2002-11-22	29.81	30.17	29.55	29.67	2938500
2002-11-25	29.68	29.93	28.70	29.56	2698600
2002-11-26	29.57	29.57	28.78	29.35	2549200
2002-11-27	29.60	30.38	29.50	30.27	1951100
2002-11-29	30.17	30.54	29.86	30.35	1301000
2002-12-02	30.70	30.84	29.64	30.13	2589600
2002-12-03	29.75	30.00	29.12	29.25	2118900
2002-12-04	29.26	29.26	28.72	28.80	2631300
2002-12-05	28.95	28.95	27.79	27.80	3168300
2002-12-06	27.40	28.11	27.30	27.48	4522200
2002-12-09	27.36	27.64	26.60	26.66	3422300
2002-12-10	26.67	27.00	26.20	26.58	4173900
2002-12-11	26.59	26.59	25.99	26.28	2915900
2002-12-12	26.25	26.36	25.46	25.60	3944400
2002-12-13	25.61	25.65	24.98	25.32	3258300
2002-12-16	25.80	26.55	25.75	26.35	3687100
2002-12-17	26.35	27.01	26.20	26.50	3948800
2002-12-18	26.51	26.51	22.30	22.39	20491300
2002-12-19	22.40	24.39	22.40	23.78	11569300
2002-12-20	24.45	24.70	23.90	24.28	7986100
2002-12-23	24.29	24.29	23.50	24.03	3466500
2002-12-24	24.01	24.30	23.86	23.91	1037000
2002-12-26	23.84	24.70	23.84	24.09	1743600
2002-12-27	24.08	24.25	23.69	23.71	2183900
2002-12-30	23.85	24.16	23.59	23.96	2363700
2002-12-31	23.80	24.11	23.58	23.96	2147700
2003-01-02	24.35	25.28	24.15	25.22	3235000
2003-01-03	24.90	25.68	24.90	25.39	2521900
2003-01-06	25.39	26.72	25.30	26.66	4223700
2003-01-07	26.38	26.90	26.14	26.54	4033100
2003-01-08	25.10	26.09	25.10	25.50	5113700
2003-01-09	26.55	27.10	26.25	26.77	4581600
2003-01-10	26.75	27.63	26.45	26.90	4372000
2003-01-13	27.15	27.19	26.40	26.98	3770300
2003-01-14	26.98	27.23	26.76	27.23	2404200
2003-01-15	27.23	27.23	26.67	27.03	2794300
2003-01-16	27.01	27.57	26.75	27.06	2903100
2003-01-17	26.65	27.33	26.60	27.13	2570600
2003-01-21	27.40	27.40	26.20	26.31	2359400
2003-01-22	26.32	26.32	25.35	25.76	4958400
2003-01-23	26.10	26.35	25.70	26.15	4297900
2003-01-24	25.40	25.59	24.90	25.42	10252200
2003-01-27	25.35	25.85	24.94	25.26	4698800
2003-01-28	25.49	25.50	25.05	25.40	3179500
2003-01-29	25.10	25.68	24.95	25.46	3274900
2003-01-30	25.50	25.63	24.90	25.00	2551500
2003-01-31	25.00	25.42	24.81	25.30	2948200
2003-02-03	25.31	25.39	24.90	25.23	3292900
2003-02-04	25.24	25.24	24.25	24.64	3700000
2003-02-05	24.70	24.84	24.17	24.25	6203600
2003-02-06	24.26	24.26	23.15	23.55	5900800
2003-02-07	23.90	24.02	23.34	23.45	3038900
2003-02-10	23.50	23.84	23.22	23.59	2309600
2003-02-11	23.60	23.80	22.91	23.13	3627800
2003-02-12	23.14	23.32	22.66	22.71	2274200
2003-02-13	22.60	22.84	21.99	22.54	3174500
2003-02-14	22.44	23.00	22.05	22.90	2730800
2003-02-18	23.20	23.47	23.01	23.25	2540400
2003-02-19	23.25	23.30	22.83	23.08	2777500
2003-02-20	23.33	23.35	22.93	23.02	2714700
2003-02-21	23.00	23.39	22.68	23.16	2333700
2003-02-24	23.15	23.17	22.23	22.44	2756200
2003-02-25	22.10	22.76	22.08	22.76	3983200
2003-02-26	22.76	22.76	22.39	22.59	2933300
2003-02-27	22.64	22.99	22.40	22.87	2330000
2003-02-28	22.87	23.19	22.69	22.78	4460600
2003-03-03	23.02	23.40	22.70	22.71	2837100
2003-03-04	22.56	22.70	22.17	22.25	1950600
2003-03-05	22.19	22.45	22.00	22.25	2929900
2003-03-06	22.25	22.25	21.40	21.55	4623800
2003-03-07	21.55	21.85	20.94	21.50	3346200
2003-03-10	21.40	21.40	20.40	20.59	2790100
2003-03-11	20.59	20.75	19.90	20.15	5330100
2003-03-12	20.10	20.12	19.25	19.98	5825200
2003-03-13	20.62	21.03	20.31	20.88	4223100
2003-03-14	20.88	21.20	20.57	20.79	5125200
2003-03-17	20.51	21.67	20.35	21.65	4352300
2003-03-18	21.90	22.49	21.84	22.29	5201300
2003-03-19	22.15	22.35	21.85	22.19	3610000
2003-03-20	22.19	22.63	21.75	22.42	3355800
2003-03-21	21.65	22.58	21.00	22.20	6669300
2003-03-24	21.75	21.76	21.41	21.42	3014100
2003-03-25	21.43	21.82	21.27	21.64	3657500
2003-03-26	21.64	21.88	21.39	21.62	2229900
2003-03-27	21.62	21.65	21.11	21.38	2282700
2003-03-28	21.38	21.50	21.11	21.39	1434300
2003-03-31	20.75	21.13	20.41	20.50	3304700
2003-04-01	20.50	21.14	20.36	21.01	2963200
2003-04-02	21.65	22.10	21.35	21.95	2670100
2003-04-03	21.66	22.19	21.66	22.10	4030600
2003-04-04	22.15	22.44	21.97	22.09	2355300
2003-04-07	22.75	23.25	22.51	22.52	3077400
2003-04-08	22.53	22.85	22.20	22.56	2656400
2003-04-09	22.66	22.99	22.19	22.28	2140500
2003-04-10	22.28	22.75	22.28	22.68	2049800
2003-04-11	23.00	23.07	22.47	22.59	1931800
2003-04-14	22.59	23.12	22.32	23.10	2000000
2003-04-15	22.91	24.00	22.55	23.93	4564000
2003-04-16	24.05	25.36	23.95	24.17	4441500
2003-04-17	24.17	24.70	23.83	24.70	3222500
2003-04-21	24.70	25.05	24.40	24.87	4213700
2003-04-22	24.53	26.00	24.43	25.93	4577800
2003-04-23	25.70	26.02	25.50	25.90	2889200
2003-04-24	25.90	25.99	25.41	25.78	3012800
2003-04-25	25.65	25.86	25.31	25.42	3345300
2003-04-28	25.43	26.17	25.35	26.08	3009200
2003-04-29	26.08	26.45	25.94	26.36	3144700
2003-04-30	26.25	26.70	26.00	26.45	3482700
2003-05-01	26.45	26.47	25.76	26.20	2989500
2003-05-02	26.10	27.05	25.94	26.94	2947400
2003-05-05	26.94	27.62	26.73	26.90	3526100
2003-05-06	26.73	27.30	26.72	27.24	3269800
2003-05-07	27.24	27.24	26.60	26.85	3067000
2003-05-08	26.45	26.85	25.80	25.80	3556000
2003-05-09	26.05	26.32	25.66	26.24	2462100
2003-05-12	26.24	26.95	25.95	26.95	1736500
2003-05-13	26.95	27.08	26.48	26.87	2622000
2003-05-14	26.97	27.03	26.45	26.67	1864500
2003-05-15	26.85	27.35	26.61	27.30	3151600
2003-05-16	27.30	27.65	26.97	27.20	1567800
2003-05-19	27.20	27.20	26.03	26.23	2602300
2003-05-20	26.17	26.47	26.00	26.41	3197700
2003-05-21	26.41	26.98	26.25	26.98	2555500
2003-05-22	27.00	27.22	26.83	27.13	2006100
2003-05-23	27.13	27.26	26.86	27.09	1421000
2003-05-27	27.09	28.10	26.62	27.93	2163900
2003-05-28	27.93	28.83	27.93	28.62	2948900
2003-05-29	28.65	28.87	28.14	28.30	1743600
2003-05-30	28.30	29.09	28.30	28.94	2154200
2003-06-02	29.23	29.95	29.12	29.54	3076400
2003-06-03	29.54	30.04	29.48	29.85	2787400
2003-06-04	29.75	30.36	29.71	30.27	2174200
2003-06-05	30.27	30.27	29.73	30.05	3159500
2003-06-06	30.50	30.65	29.33	29.38	4374500
2003-06-09	29.24	29.31	28.37	28.50	2914400
2003-06-10	28.60	29.04	28.54	28.88	2601200
2003-06-11	28.80	29.61	28.70	29.61	1854700
2003-06-12	29.80	29.80	29.10	29.48	1795700
2003-06-13	29.65	29.67	28.66	29.07	1754200
2003-06-16	29.08	29.90	29.08	29.88	2085000
2003-06-17	30.40	30.45	29.89	30.03	2863400
2003-06-18	30.03	30.07	29.42	29.47	2188000
2003-06-19	29.65	29.95	29.22	29.25	3831900
2003-06-20	29.40	29.49	28.88	29.23	3495600
2003-06-23	29.02	29.23	28.15	28.22	2850800
2003-06-24	28.23	28.68	28.20	28.48	1677200
2003-06-25	28.33	28.90	28.01	28.13	1902200
2003-06-26	28.13	28.66	28.01	28.58	1566100
2003-06-27	28.58	28.91	28.39	28.61	2140500
2003-06-30	28.70	29.15	28.65	28.75	2096300
2003-07-01	28.50	28.77	27.81	28.72	2234600
2003-07-02	28.75	29.50	28.28	28.70	2593300
2003-07-03	28.45	28.75	28.25	28.48	1384000
2003-07-07	29.07	29.86	29.04	29.63	3086500
2003-07-08	29.63	30.14	29.53	30.04	2102100
2003-07-09	30.10	30.59	30.01	30.11	2693100
2003-07-10	29.91	30.06	29.29	29.62	2055200
2003-07-11	29.82	30.14	29.63	29.83	1699200
2003-07-14	30.35	31.15	30.20	30.85	2887400
2003-07-15	31.50	31.76	31.17	31.44	3385100
2003-07-16	31.75	31.99	30.74	31.20	3249800
2003-07-17	30.95	30.96	30.30	30.77	2863000
2003-07-18	31.02	31.24	30.77	31.24	2159000
2003-07-21	31.00	31.19	30.76	30.96	2163500
2003-07-22	30.96	31.19	30.73	31.06	2023500
2003-07-23	30.95	31.02	30.39	30.54	1796600
2003-07-24	30.54	30.68	30.03	30.03	3762400
2003-07-25	30.15	30.59	29.88	30.53	3020500
2003-07-28	30.53	30.53	30.00	30.08	3006200
2003-07-29	30.12	30.22	29.42	29.82	2311600
2003-07-30	30.05	30.18	29.82	30.12	1951100
2003-07-31	30.30	30.85	29.98	30.12	2912200
2003-08-01	30.17	30.20	29.51	29.53	2234600
2003-08-04	29.53	29.55	28.45	29.51	2125100
2003-08-05	29.51	29.58	28.82	28.90	2085800
2003-08-06	28.80	29.29	28.65	28.91	2542200
2003-08-07	28.85	29.05	28.60	29.00	2598600
2003-08-08	29.25	29.45	28.99	29.21	1447800
2003-08-11	29.05	29.33	28.80	28.95	2127100
2003-08-12	29.00	29.63	29.00	29.63	1928700
2003-08-13	29.80	29.80	29.23	29.45	1324700
2003-08-14	29.60	29.93	29.28	29.91	1615500
2003-08-15	29.99	29.99	29.35	29.70	1115300
2003-08-18	29.98	29.99	29.53	29.87	1724000
2003-08-19	29.90	30.13	29.71	30.00	1861600
2003-08-20	30.00	30.09	29.82	30.00	1251700
2003-08-21	30.06	30.36	29.84	30.05	1537000
2003-08-22	30.20	30.23	29.55	29.64	2254000
2003-08-25	29.62	29.72	29.48	29.72	1371000
2003-08-26	29.50	29.73	29.13	29.56	2386400
2003-08-27	29.37	29.53	29.14	29.31	1309200
2003-08-28	29.32	29.50	29.00	29.41	2111100
2003-08-29	29.42	29.50	29.19	29.42	1733900
2003-09-02	29.32	30.19	29.32	30.07	2509900
2003-09-03	30.24	30.41	29.94	30.40	2927000
2003-09-04	30.40	30.59	30.23	30.53	2208400
2003-09-05	30.53	30.74	30.16	30.55	2559400
2003-09-08	30.55	31.00	30.51	30.59	1809000
2003-09-09	30.35	31.05	30.25	30.93	2392800
2003-09-10	30.70	30.94	29.72	29.80	2029100
2003-09-11	30.05	30.44	30.01	30.16	2116700
2003-09-12	30.16	30.16	29.72	29.97	1797400
2003-09-15	30.03	30.04	29.54	29.69	1579000
2003-09-16	29.80	30.41	29.80	30.36	2089400
2003-09-17	30.30	30.62	30.29	30.41	1233400
2003-09-18	30.55	31.68	30.50	31.42	2823500
2003-09-19	31.42	31.63	31.25	31.45	2004200
2003-09-22	31.04	31.10	30.61	30.83	2066900
2003-09-23	30.83	30.92	30.52	30.71	1316400
2003-09-24	30.65	30.88	30.02	30.22	2489400
2003-09-25	30.10	30.16	29.24	29.24	3130900
2003-09-26	29.10	29.10	28.71	28.99	2956100
2003-09-29	29.02	29.55	28.99	29.51	2083500
2003-09-30	29.51	29.51	28.95	29.11	3532200
2003-10-01	29.11	30.72	29.11	30.44	3637200
2003-10-02	30.25	30.39	29.95	30.00	2444200
2003-10-03	30.00	30.85	30.00	30.30	1901200
2003-10-06	30.30	31.31	30.30	30.75	2037800
2003-10-07	30.75	31.03	30.51	30.80	2910000
2003-10-08	30.81	31.03	30.65	30.93	2305500
2003-10-09	31.47	31.78	31.32	31.54	2316100
2003-10-10	31.54	31.70	31.11	31.15	1532200
2003-10-13	31.25	31.96	31.25	31.80	1883500
2003-10-14	31.81	32.59	31.81	32.48	3756900
2003-10-15	32.93	32.93	32.53	32.63	3533600
2003-10-16	32.55	32.67	32.24	32.27	2726300
2003-10-17	32.28	32.28	30.91	31.09	3503400
2003-10-20	31.25	31.75	30.79	30.84	3132000
2003-10-21	30.88	31.28	30.58	30.68	3351900
2003-10-22	28.51	31.60	28.51	30.56	3982600
2003-10-23	30.56	30.63	30.06	30.40	2078900
2003-10-24	30.40	30.40	29.82	30.36	1960600
2003-10-27	30.36	31.46	30.36	30.85	1929600
2003-10-28	30.95	31.20	30.44	30.83	2795800
2003-10-29	31.06	31.23	29.75	31.08	2410000
2003-10-30	31.50	31.52	31.06	31.32	1986000
2003-10-31	31.45	31.58	31.15	31.19	3061800
2003-11-03	31.25	31.72	31.20	31.65	1953100
2003-11-04	31.45	31.89	31.32	31.67	2192300
2003-11-05	31.67	31.67	30.73	31.25	2293000
2003-11-06	31.25	31.42	30.66	31.36	1869000
2003-11-07	31.36	31.66	31.22	31.50	2478400
2003-11-10	31.50	31.60	30.52	31.13	1903000
2003-11-11	30.85	31.13	30.81	31.10	1487700
2003-11-12	31.10	31.35	31.04	31.25	3039100
2003-11-13	31.25	31.33	30.70	30.70	2609100
2003-11-14	30.50	30.76	29.95	30.08	3301100
2003-11-17	29.93	30.00	29.32	29.85	2083800
2003-11-18	29.86	30.00	29.19	29.46	2312600
2003-11-19	29.54	29.74	29.43	29.65	1768200
2003-11-20	29.40	29.71	29.19	29.25	2774800
2003-11-21	29.40	29.85	29.20	29.77	2528500
2003-11-24	29.92	30.49	29.91	30.43	2845500
2003-11-25	30.25	30.55	30.21	30.48	2650300
2003-11-26	30.50	30.83	30.35	30.66	1807200
2003-11-28	30.74	30.84	30.58	30.68	1049500
2003-12-01	30.90	31.03	30.73	30.90	2117200
2003-12-02	31.95	32.02	31.41	31.50	3625000
2003-12-03	31.50	31.77	31.26	31.50	3053200
2003-12-04	31.40	31.74	31.35	31.56	2895400
2003-12-05	31.35	31.49	31.27	31.30	2182600
2003-12-08	31.22	31.98	31.22	31.93	2434900
2003-12-09	31.93	31.98	31.47	31.57	2268800
2003-12-10	31.55	31.86	31.36	31.79	2944200
2003-12-11	31.70	32.44	31.70	32.30	2740700
2003-12-12	32.35	32.40	31.90	32.14	1308000
2003-12-15	31.93	32.60	31.70	31.74	2728900
2003-12-16	31.51	31.66	31.31	31.54	2168500
2003-12-17	31.45	31.56	31.01	31.33	4411700
2003-12-18	31.50	32.38	31.48	32.32	4411000
2003-12-19	32.37	32.56	31.89	32.51	3331100
2003-12-22	32.25	32.87	31.90	32.87	1854700
2003-12-23	32.87	33.20	32.85	33.09	1807300
2003-12-24	32.92	33.25	32.80	32.91	571000
2003-12-26	32.89	33.20	32.88	33.02	304800
2003-12-29	33.07	33.38	33.07	33.12	1422000
2003-12-30	33.25	33.42	33.13	33.28	1240500
2003-12-31	33.30	33.49	32.92	33.12	1528100
2004-01-02	33.12	33.35	32.73	32.81	1547000
2004-01-05	33.15	34.18	33.10	34.18	2785200
2004-01-06	34.03	34.85	34.02	34.71	3111900
2004-01-07	34.00	34.15	32.98	33.51	6321300
2004-01-08	33.75	33.80	33.10	33.47	3967300
2004-01-09	33.25	33.64	32.97	33.08	2722800
2004-01-12	33.00	33.31	33.00	33.20	1443000
2004-01-13	33.30	33.50	32.53	33.19	2264400
2004-01-14	33.19	33.63	33.16	33.60	2587400
2004-01-15	34.00	34.35	33.12	34.04	3714700
2004-01-16	34.04	34.35	33.81	34.26	2247400
2004-01-20	34.29	34.47	34.11	34.30	1909100
2004-01-21	33.75	34.12	33.31	33.81	3060700
2004-01-22	34.00	34.10	33.58	33.85	2591000
2004-01-23	34.10	34.10	33.00	33.15	3640100
2004-01-26	33.07	33.21	32.61	33.09	3974100
2004-01-27	32.79	32.79	31.42	31.49	11509500
2004-01-28	31.20	31.48	30.39	30.80	9132700
2004-01-29	30.57	30.74	30.25	30.58	6227000
2004-01-30	31.10	31.90	31.01	31.75	6390900
2004-02-02	31.93	32.09	31.65	31.75	5977000
2004-02-03	31.75	31.75	31.30	31.59	3600400
2004-02-04	31.25	31.58	31.00	31.09	5584100
2004-02-05	31.35	31.51	31.05	31.05	3772400
2004-02-06	31.12	31.47	30.95	31.35	4460600
2004-02-09	31.50	31.60	31.15	31.49	4528700
2004-02-10	31.31	32.01	31.20	31.87	3582900
2004-02-11	31.56	32.02	31.54	31.87	5503700
2004-02-12	31.87	32.45	31.72	32.30	5125900
2004-02-13	32.30	32.62	32.12	32.59	2819000
2004-02-17	32.70	33.03	32.60	32.85	2367100
2004-02-18	32.85	33.00	32.66	32.75	2007800
2004-02-19	32.97	33.00	32.44	32.54	1741300
2004-02-20	32.41	32.46	31.80	32.08	3970100
2004-02-23	32.09	32.34	31.93	32.10	2669800
2004-02-24	32.10	32.39	31.99	32.17	2642200
2004-02-25	32.22	32.84	32.11	32.80	3118700
2004-02-26	32.52	33.21	32.50	33.10	5306900
2004-02-27	32.61	33.19	32.61	33.00	4471400
2004-03-01	33.22	33.23	32.91	33.09	2991800
2004-03-02	33.03	33.22	32.91	33.00	2312700
2004-03-03	32.91	33.24	32.91	33.20	1810000
2004-03-04	33.15	33.24	32.97	33.09	3034700
2004-03-05	33.05	33.59	32.93	33.42	3298500
2004-03-08	33.27	33.49	33.07	33.10	1458000
2004-03-09	33.10	33.10	32.64	32.85	1799500
2004-03-10	32.80	32.80	32.01	32.06	2175400
2004-03-11	32.00	32.10	31.24	31.37	3623600
2004-03-12	31.55	32.10	31.51	32.08	2459600
2004-03-15	32.35	32.37	30.70	31.42	2039700
2004-03-16	31.90	32.48	31.85	32.39	3339400
2004-03-17	32.39	33.07	32.37	32.94	2191100
2004-03-18	32.85	32.99	32.57	32.65	1916500
2004-03-19	32.85	33.06	32.69	32.70	2651600
2004-03-22	32.70	32.70	31.80	32.00	2302800
2004-03-23	32.05	32.13	31.57	31.57	2211800
2004-03-24	31.65	31.75	31.19	31.28	2122300
2004-03-25	31.56	31.90	31.47	31.85	1986100
2004-03-26	31.67	31.89	31.44	31.58	1751300
2004-03-29	31.65	31.92	31.46	31.79	1338600
2004-03-30	31.80	32.02	31.60	31.85	1336600
2004-03-31	31.95	31.95	31.44	31.50	2858300
2004-04-01	31.84	31.96	31.49	31.84	3946300
2004-04-02	32.90	32.94	31.71	32.24	2990900
2004-04-05	32.20	32.64	32.15	32.63	2694500
2004-04-06	32.50	32.75	32.27	32.59	1700900
2004-04-07	32.66	32.81	32.16	32.40	1795800
2004-04-08	32.65	32.77	32.37	32.42	2049800
2004-04-12	32.67	33.22	32.47	33.01	1804700
2004-04-13	33.07	33.15	31.92	32.08	3423400
2004-04-14	31.45	31.99	31.05	31.30	3093500
2004-04-15	31.30	31.39	30.19	30.70	3633100
2004-04-16	30.95	31.47	30.93	31.13	2777700
2004-04-19	31.13	31.16	30.70	30.76	1916200
2004-04-20	30.97	31.04	30.37	30.38	1849800
2004-04-21	30.10	30.20	29.52	29.65	5443800
2004-04-22	29.65	30.41	29.56	30.30	6526700
2004-04-23	30.15	30.50	29.99	30.30	2907200
2004-04-26	30.44	30.59	30.10	30.26	1804900
2004-04-27	30.36	30.86	30.36	30.41	2274400
2004-04-28	30.10	30.12	29.50	29.51	2296600
2004-04-29	29.45	30.03	29.14	29.37	3221500
2004-04-30	29.55	29.55	29.00	29.14	3690200
2004-05-03	29.06	29.32	28.85	29.09	3018500
2004-05-04	29.28	29.75	29.19	29.49	3061900
2004-05-05	29.95	30.21	29.72	30.03	3266800
2004-05-06	30.01	30.25	29.85	30.14	3616000
2004-05-07	30.05	30.06	29.24	29.42	3398800
2004-05-10	29.27	29.28	28.43	28.95	2858700
2004-05-11	29.00	29.09	28.72	28.90	3142100
2004-05-12	28.72	28.90	28.43	28.74	6344200
2004-05-13	28.65	29.56	28.64	29.11	4666100
2004-05-14	29.12	29.39	28.83	29.25	3951000
2004-05-17	28.83	29.03	28.51	28.69	2991800
2004-05-18	28.85	29.51	28.84	29.35	4358600
2004-05-19	29.85	30.33	29.32	29.33	3270400
2004-05-20	29.17	29.25	28.92	29.06	2267500
2004-05-21	29.92	29.92	29.20	29.33	1685000
2004-05-24	29.58	29.60	29.26	29.38	2910900
2004-05-25	29.25	30.06	29.04	30.02	2186200
2004-05-26	29.97	30.38	29.85	30.05	1766100
2004-05-27	30.42	30.42	29.80	30.00	2482600
2004-05-28	30.05	30.12	29.90	30.07	1510400
2004-06-01	29.92	30.08	29.69	30.01	2159100
2004-06-02	30.03	30.45	29.96	30.27	1588700
2004-06-03	30.05	30.14	29.72	29.72	1233900
2004-06-04	29.79	30.10	29.75	30.01	1979600
2004-06-07	30.14	30.40	30.08	30.40	2329800
2004-06-08	30.22	30.53	30.18	30.34	2028800
2004-06-09	30.32	30.33	29.81	29.84	1501400
2004-06-10	29.89	30.00	29.55	29.71	1826700
2004-06-14	29.71	29.71	29.13	29.19	1597500
2004-06-15	29.50	29.65	29.15	29.17	1796100
2004-06-16	29.30	29.30	29.00	29.05	2044700
2004-06-17	28.90	29.03	28.74	28.78	2976600
2004-06-18	28.78	29.23	28.78	28.96	2468600
2004-06-21	29.05	29.11	28.74	28.74	1645700
2004-06-22	28.72	29.51	28.70	29.44	2308900
2004-06-23	29.33	29.51	29.18	29.38	1996000
2004-06-24	29.45	29.61	29.36	29.38	1883100
2004-06-25	29.32	29.72	29.30	29.42	2346200
2004-06-28	29.60	29.62	29.12	29.21	1675000
2004-06-29	29.21	29.35	28.97	29.28	2370000
2004-06-30	29.25	29.55	29.10	29.48	2247800
2004-07-01	29.47	29.64	28.84	29.06	1580900
2004-07-02	29.06	29.43	29.00	29.30	2322600
2004-07-06	29.00	29.07	28.71	28.73	1734200
2004-07-07	28.58	28.84	28.58	28.64	1913400
2004-07-08	28.77	28.87	28.46	28.46	2086100
2004-07-09	28.60	28.64	28.43	28.45	1297300
2004-07-12	28.46	28.50	28.19	28.33	2934800
2004-07-13	28.33	28.33	27.80	28.05	3684800
2004-07-14	27.95	28.03	27.25	27.55	6006400
2004-07-15	27.60	28.22	27.57	28.11	4363900
2004-07-16	28.19	28.95	28.19	28.79	4498200
2004-07-19	28.67	28.81	28.46	28.72	2887800
2004-07-20	28.62	29.01	28.41	28.80	3294100
2004-07-21	28.85	29.07	28.08	28.08	4459700
2004-07-22	28.10	28.31	27.89	28.16	2586500
2004-07-23	28.05	28.25	28.00	28.10	2420800
2004-07-26	28.06	28.50	28.04	28.18	1791100
2004-07-27	28.38	28.56	28.18	28.56	1608200
2004-07-28	28.52	28.60	28.07	28.30	2398500
2004-07-29	28.57	28.92	28.51	28.92	1919700
2004-07-30	28.93	28.99	28.65	28.73	1550200
2004-08-02	28.73	28.92	28.47	28.83	2302300
2004-08-03	28.75	28.99	28.65	28.84	1496900
2004-08-04	28.65	28.95	28.53	28.80	2360100
2004-08-05	28.85	28.88	28.15	28.18	1587600
2004-08-06	28.08	28.35	27.95	28.05	2187100
2004-08-09	28.13	28.15	27.94	27.99	986000
2004-08-10	28.00	28.34	27.90	28.31	1493800
2004-08-11	28.23	28.39	28.01	28.37	1115000
2004-08-12	28.20	28.28	27.91	27.91	1112900
2004-08-13	27.97	27.97	27.44	27.55	2208500
2004-08-16	27.65	28.48	27.63	28.48	2358300
2004-08-17	28.60	28.82	28.45	28.71	1791500
2004-08-18	28.68	29.47	28.64	29.47	3517100
2004-08-19	29.31	29.50	29.09	29.27	1964900
2004-08-20	29.27	29.67	29.17	29.56	2011700
2004-08-23	29.52	29.76	29.45	29.45	2174300
2004-08-24	29.60	29.76	29.43	29.49	1950900
2004-08-25	29.58	29.83	29.40	29.77	1387200
2004-08-26	29.77	29.91	29.65	29.78	1105500
2004-08-27	29.84	29.88	29.61	29.64	956300
2004-08-30	29.64	29.88	29.53	29.54	817200
2004-08-31	29.50	29.80	29.48	29.80	1849800
2004-09-01	29.80	30.02	29.55	29.70	3110000
2004-09-02	29.73	30.00	29.52	30.00	2175300
2004-09-03	30.00	30.20	29.87	29.88	1799400
2004-09-07	29.95	30.45	29.90	30.26	2049000
2004-09-08	30.12	30.30	30.03	30.10	1648300
2004-09-09	30.07	30.15	29.82	29.92	2001500
2004-09-10	29.90	30.05	29.80	29.98	1315400
2004-09-13	29.97	30.00	29.83	29.99	1713900
2004-09-14	29.99	30.07	29.75	29.81	2152200
2004-09-15	29.85	29.88	29.55	29.55	1857400
2004-09-16	29.56	29.85	29.54	29.70	1845000
2004-09-17	29.80	30.10	29.79	29.99	2308400
2004-09-20	29.85	30.01	29.74	29.80	2786600
2004-09-21	29.85	30.08	29.76	29.95	3561800
2004-09-22	30.15	30.41	30.05	30.13	4754200
2004-09-23	30.25	30.33	29.91	29.91	3832400
2004-09-24	30.10	30.15	29.91	30.02	3109600
2004-09-27	30.01	30.02	29.10	29.25	3137800
2004-09-28	29.35	29.46	29.14	29.24	2767800
2004-09-29	29.24	29.53	28.96	29.50	3330500
2004-09-30	29.35	29.40	28.82	29.17	4056400
2004-10-01	29.17	29.81	29.10	29.65	2276600
2004-10-04	29.69	29.95	29.65	29.80	2538000
2004-10-05	29.80	30.24	29.75	30.07	4547600
2004-10-06	30.15	30.89	30.11	30.86	3562900
2004-10-07	30.86	30.93	30.50	30.73	2849400
2004-10-08	30.73	30.80	30.50	30.63	2487500
2004-10-11	30.77	30.98	30.60	30.78	2127500
2004-10-12	30.25	30.80	29.86	30.80	5191900
2004-10-13	30.83	31.16	30.44	30.59	2796900
2004-10-14	30.11	30.65	30.01	30.24	2553100
2004-10-15	30.24	30.98	30.14	30.95	3494000
2004-10-18	30.83	31.10	30.53	31.10	2423600
2004-10-19	31.18	31.24	30.34	30.75	3224600
2004-10-20	30.50	31.45	30.25	31.32	4704000
2004-10-21	31.41	31.69	31.08	31.60	2924700
2004-10-22	31.49	31.74	30.87	31.04	2470100
2004-10-25	30.90	31.10	30.64	31.00	2322000
2004-10-26	31.25	31.90	31.11	31.90	2464100
2004-10-27	31.75	32.44	31.61	32.40	4257800
2004-10-28	32.20	32.50	31.97	32.35	2489600
2004-10-29	32.25	32.51	32.22	32.46	1875800
2004-11-01	32.54	32.64	32.13	32.41	1854700
2004-11-02	32.32	33.00	32.14	32.67	3341200
2004-11-03	33.50	33.70	32.85	33.01	2292300
2004-11-04	33.09	33.69	32.70	33.61	2790300
2004-11-05	33.62	33.98	33.52	33.92	2991700
2004-11-08	33.92	33.98	33.51	33.73	1806600
2004-11-09	33.73	33.74	32.51	32.74	5417900
2004-11-10	32.95	32.99	32.62	32.90	1875100
2004-11-11	32.92	33.34	32.90	33.26	1814700
2004-11-12	33.08	33.39	32.89	33.39	1840800
2004-11-15	33.30	33.35	32.85	33.18	2274300
2004-11-16	33.19	33.20	32.69	32.75	2329800
2004-11-17	32.75	33.11	32.75	32.87	1867600
2004-11-18	32.95	33.10	32.74	33.05	1237100
2004-11-19	33.10	33.13	32.33	32.38	1873200
2004-11-22	32.38	32.48	32.03	32.47	1644600
2004-11-23	32.45	32.89	32.25	32.65	1680000
2004-11-24	32.70	32.95	32.70	32.91	1084900
2004-11-26	32.92	33.09	32.87	32.93	936200
2004-11-29	33.23	33.30	32.71	32.99	2978300
2004-11-30	32.70	33.01	32.61	32.91	2693800
2004-12-01	32.90	33.35	32.90	33.20	2513700
2004-12-02	33.10	33.20	32.87	32.95	2569800
2004-12-03	32.91	33.24	32.68	33.10	2508700
2004-12-06	32.90	33.10	32.65	33.04	3063700
2004-12-07	33.10	33.43	32.87	33.00	2481800
2004-12-08	33.00	33.44	32.88	33.18	2248700
2004-12-09	33.05	33.15	32.70	32.97	1793900
2004-12-10	33.56	33.56	32.79	32.97	2198800
2004-12-13	33.18	33.19	32.88	33.04	2007500
2004-12-14	33.05	33.20	32.82	32.98	3947700
2004-12-15	33.00	33.33	32.90	33.24	2816600
2004-12-16	33.00	33.22	32.80	33.00	2078200
2004-12-17	32.75	33.30	32.75	33.17	4160000
2004-12-20	33.25	33.49	32.90	32.95	1596900
2004-12-21	33.10	33.34	33.05	33.30	2514400
2004-12-22	33.17	33.74	33.12	33.70	2416000
2004-12-23	33.62	34.09	33.62	33.76	1610800
2004-12-27	33.90	34.03	33.35	33.35	1394400
2004-12-28	33.30	33.58	33.26	33.58	1664800
2004-12-29	33.42	33.76	33.37	33.41	1608900
2004-12-30	33.34	33.53	33.31	33.36	1474600
2004-12-31	33.45	33.57	33.33	33.42	1095500
2005-01-03	33.43	33.63	33.05	33.11	2397200
2005-01-04	33.34	33.40	32.49	32.60	3740300
2005-01-05	32.55	33.13	32.55	32.65	2531000
2005-01-06	33.25	33.52	33.13	33.30	2507900
2005-01-07	33.69	33.69	33.30	33.31	2951300
2005-01-10	33.20	33.38	32.94	33.05	2686600
2005-01-11	33.05	33.07	32.77	32.93	2088800
2005-01-12	33.03	33.04	32.45	32.84	3064800
2005-01-13	32.75	32.90	32.42	32.44	2400300
2005-01-14	32.60	32.85	32.45	32.50	3458300
2005-01-18	32.19	33.07	32.18	32.94	1958200
2005-01-19	32.75	32.90	31.09	31.50	8997200
2005-01-20	31.20	31.40	30.70	30.75	3977100
2005-01-21	30.76	30.95	30.66	30.85	3809800
2005-01-24	30.85	30.94	30.63	30.63	3157600
2005-01-25	30.80	30.91	30.43	30.49	2971300
2005-01-26	30.00	30.13	29.10	29.60	10793900
2005-01-27	29.40	29.66	29.03	29.28	6809400
2005-01-28	29.40	29.60	29.22	29.51	4961600
2005-01-31	29.80	29.90	29.54	29.71	3313400
2005-02-01	29.85	29.85	29.52	29.65	4098800
2005-02-02	29.60	29.71	29.30	29.46	3234500
2005-02-03	29.55	29.70	29.47	29.49	3506900
2005-02-04	29.43	30.08	29.43	30.08	4474900
2005-02-07	30.09	30.49	29.94	30.31	4805200
2005-02-08	30.32	30.68	30.29	30.64	4525600
2005-02-09	30.64	30.64	30.26	30.45	3480200
2005-02-10	30.45	30.64	30.33	30.50	1485700
2005-02-11	30.38	30.71	30.29	30.53	1747600
2005-02-14	30.60	30.69	30.53	30.62	1176700
2005-02-15	30.65	30.77	30.42	30.77	1982000
2005-02-16	30.60	30.64	30.32	30.40	3222700
2005-02-17	30.40	30.47	29.75	29.75	3554800
2005-02-18	29.71	30.11	29.58	30.03	3516800
2005-02-22	29.80	30.00	29.45	29.45	3046900
2005-02-23	29.45	29.85	29.45	29.60	1992800
2005-02-24	29.75	29.90	29.58	29.86	1860000
2005-02-25	29.90	30.48	29.72	30.39	2818900
2005-02-28	30.30	30.54	30.23	30.25	3275000
2005-03-01	30.45	30.65	30.35	30.45	3258800
2005-03-02	30.35	30.66	30.18	30.47	2088000
2005-03-03	30.53	30.68	30.25	30.41	1852800
2005-03-04	30.84	31.66	30.67	31.21	2805600
2005-03-07	31.30	31.35	31.11	31.16	1835400
2005-03-08	31.16	31.24	30.75	30.91	2100800
2005-03-09	30.68	30.78	30.36	30.39	1920600
2005-03-10	30.38	30.75	30.38	30.65	1500500
2005-03-11	30.65	30.73	30.10	30.20	1949400
2005-03-14	30.30	30.70	30.20	30.70	1545900
2005-03-15	30.90	31.00	30.19	30.22	1555500
2005-03-16	30.05	30.14	29.85	30.11	2261300
2005-03-17	30.00	30.10	29.74	29.92	2307300
2005-03-18	29.93	30.49	29.77	30.39	4738000
2005-03-21	30.25	30.34	29.69	29.93	3109200
2005-03-22	29.85	29.89	29.33	29.40	3484700
2005-03-23	29.30	29.62	29.05	29.28	2330100
2005-03-24	29.44	29.58	28.99	29.00	2620100
2005-03-28	29.05	29.32	28.96	28.96	1675800
2005-03-29	28.95	28.95	28.54	28.74	4759700
2005-03-30	28.68	29.13	28.67	29.03	3111700
2005-03-31	29.05	29.40	29.01	29.05	3346600
2005-04-01	29.35	29.55	28.75	28.89	2214700
2005-04-04	28.85	29.13	28.66	28.96	2473300
2005-04-05	28.96	29.21	28.86	28.96	1361300
2005-04-06	29.10	29.65	29.05	29.25	1879400
2005-04-07	29.35	29.70	29.30	29.47	1581600
2005-04-08	29.55	29.58	29.20	29.27	1505500
2005-04-11	29.22	29.53	29.06	29.42	2141000
2005-04-12	29.35	29.60	29.00	29.51	2841400
2005-04-13	29.30	29.59	28.82	28.94	2757700
2005-04-14	28.86	28.96	28.49	28.52	2186000
2005-04-15	28.40	28.50	27.88	28.10	2539300
2005-04-18	28.15	28.38	28.11	28.13	4324300
2005-04-19	28.75	29.25	28.49	28.62	4118200
2005-04-20	28.00	28.42	27.25	27.50	7023100
2005-04-21	27.70	27.78	27.09	27.69	4466700
2005-04-22	27.27	27.57	27.13	27.27	4826300
2005-04-25	27.40	27.57	27.24	27.39	2199500
2005-04-26	27.27	27.56	27.18	27.25	2466000
2005-04-27	27.25	27.85	26.93	27.68	3873800
2005-04-28	27.40	27.74	27.20	27.25	1811900
2005-04-29	27.35	28.00	27.07	27.94	2842400
2005-05-02	28.10	28.27	27.70	28.03	2076700
2005-05-03	28.03	28.26	27.80	27.93	2277900
2005-05-04	28.05	28.63	27.91	28.58	2697700
2005-05-05	28.60	28.85	28.30	28.55	2404100
2005-05-06	28.50	28.51	27.82	28.00	3055200
2005-05-09	27.87	28.15	27.80	28.05	1868300
2005-05-10	27.85	28.18	27.71	27.91	2220200
2005-05-11	28.00	28.17	27.79	28.06	2426800
2005-05-12	28.20	28.62	27.59	27.65	2947000
2005-05-13	27.85	28.10	27.60	27.85	3491700
2005-05-16	27.90	28.84	27.88	28.57	3923400
2005-05-17	28.57	28.94	28.48	28.84	2690600
2005-05-18	29.00	29.44	29.00	29.27	2082300
2005-05-19	29.28	29.41	29.03	29.27	1536500
2005-05-20	29.20	29.25	28.89	29.03	2537300
2005-05-23	29.03	29.10	28.89	28.94	3214900
2005-05-24	28.95	28.95	28.60	28.85	2058600
2005-05-25	28.75	28.87	28.66	28.73	2487800
2005-05-26	28.78	29.02	28.73	28.91	2202900
2005-05-27	28.91	29.06	28.90	29.00	1689300
2005-05-31	28.88	28.99	28.71	28.82	2019900
2005-06-01	28.82	29.30	28.78	29.17	2385200
2005-06-02	29.20	29.28	29.01	29.10	2388100
2005-06-03	29.10	29.23	28.84	28.84	2615200
2005-06-06	28.85	29.12	28.83	29.01	2006000
2005-06-07	29.08	29.39	28.98	29.00	1815400
2005-06-08	29.00	29.29	28.96	29.10	1066600
2005-06-09	29.10	29.16	28.87	28.99	2007500
2005-06-10	29.00	29.10	28.98	29.01	1870100
2005-06-13	28.98	29.21	28.88	28.93	2066600
2005-06-14	28.87	29.16	28.86	29.03	1705800
2005-06-15	29.20	29.40	29.00	29.05	2388200
2005-06-16	29.14	29.28	29.00	29.16	1193800
2005-06-17	29.45	29.50	29.09	29.48	2858400
2005-06-20	29.28	29.38	29.12	29.30	2046900
2005-06-21	29.28	29.41	29.18	29.29	1565700
2005-06-22	29.35	29.69	29.24	29.58	1764900
2005-06-23	29.54	29.67	29.04	29.11	1700100
2005-06-24	29.04	29.27	29.00	29.06	1895800
2005-06-27	29.00	29.04	28.76	28.82	1468900
2005-06-28	28.87	29.58	28.86	29.52	2288300
2005-06-29	29.55	29.64	29.31	29.32	1407600
2005-06-30	29.27	29.50	28.78	28.78	3046500
2005-07-01	28.85	29.13	28.84	29.00	2767600
2005-07-05	28.90	29.19	28.68	29.09	1603700
2005-07-06	28.94	29.03	28.68	28.69	2470200
2005-07-07	28.44	28.75	28.30	28.69	2931600
2005-07-08	28.70	28.99	28.54	28.80	4234900
2005-07-11	28.87	29.11	28.84	29.01	3729900
2005-07-12	28.97	29.30	28.87	29.13	4346300
2005-07-13	29.13	29.37	29.03	29.31	2580500
2005-07-14	29.31	29.55	29.27	29.34	2355800
2005-07-15	29.45	29.72	29.24	29.66	4991000
2005-07-18	29.50	29.95	29.36	29.58	4634700
2005-07-19	29.72	29.86	29.62	29.74	3960900
2005-07-20	30.25	31.63	30.20	31.25	7460600
2005-07-21	31.10	31.21	30.71	31.16	4477200
2005-07-22	30.97	31.17	30.75	31.13	2748300
2005-07-25	31.19	31.34	30.96	31.04	2221400
2005-07-26	31.15	31.27	31.04	31.17	2301200
2005-07-27	31.17	31.17	30.93	31.16	2745600
2005-07-28	31.22	31.33	31.12	31.12	1531800
2005-07-29	31.04	31.18	30.58	30.78	2724300
2005-08-01	30.77	30.93	30.57	30.67	1389400
2005-08-02	30.69	30.94	30.63	30.91	1270700
2005-08-03	30.75	30.91	30.66	30.84	2249900
2005-08-04	30.60	30.81	30.45	30.51	2514800
2005-08-05	30.60	30.65	30.31	30.38	1995000
2005-08-08	30.40	30.60	30.27	30.49	2250900
2005-08-09	30.57	30.64	30.37	30.47	1814900
2005-08-10	30.49	30.80	30.39	30.50	2079400
2005-08-11	30.59	30.70	30.38	30.66	1586200
2005-08-12	30.50	30.60	30.17	30.36	1490400
2005-08-15	30.26	30.71	30.13	30.64	1887600
2005-08-16	30.54	30.68	30.36	30.43	1737100
2005-08-17	30.47	30.84	30.30	30.81	2835800
2005-08-18	30.85	30.88	30.65	30.70	3183400
2005-08-19	30.90	31.16	30.85	31.00	3352100
2005-08-22	31.24	31.40	31.00	31.15	1376800
2005-08-23	31.10	31.15	30.85	30.97	1485600
2005-08-24	30.95	31.14	30.65	30.69	1832400
2005-08-25	30.63	30.82	30.53	30.70	1574500
2005-08-26	30.71	30.71	30.41	30.48	1817100
2005-08-29	30.26	30.61	30.09	30.58	2333500
2005-08-30	30.53	30.53	30.07	30.34	2100500
2005-08-31	30.28	30.59	29.90	30.57	2062300
2005-09-01	30.43	30.95	30.35	30.72	1693600
2005-09-02	31.00	31.15	30.94	30.96	1940200
2005-09-06	31.02	31.40	30.95	31.09	1930700
2005-09-07	30.90	30.99	30.74	30.89	2070300
2005-09-08	31.15	31.25	30.54	30.58	2116300
2005-09-09	30.65	30.75	30.50	30.66	1259200
2005-09-12	30.59	30.70	30.47	30.66	1439100
2005-09-13	30.66	30.66	30.18	30.22	2366300
2005-09-14	30.24	30.32	29.95	29.95	2051200
2005-09-15	29.93	30.00	29.70	29.79	2976900
2005-09-16	30.00	30.59	29.82	30.52	4162300
2005-09-19	30.34	30.34	29.95	30.07	1728800
2005-09-20	30.06	30.56	29.87	29.87	2003000
2005-09-21	29.75	29.76	29.15	29.18	2558300
2005-09-22	29.17	29.45	28.69	29.39	2513000
2005-09-23	29.30	29.96	29.10	29.72	3371400
2005-09-26	29.81	29.92	29.10	29.30	2690000
2005-09-27	29.31	29.68	29.10	29.63	2906700
2005-09-28	29.71	29.71	28.88	28.89	3614200
2005-09-29	28.82	29.29	28.65	29.29	2504100
2005-09-30	29.25	29.48	29.03	29.41	1846400
2005-10-03	29.39	29.76	29.19	29.27	2569700
2005-10-04	29.28	29.59	29.00	29.01	2163600
2005-10-05	28.83	29.34	28.73	29.00	2270400
2005-10-06	28.95	29.33	28.90	29.18	2873200
2005-10-07	29.40	29.46	28.95	29.05	2475100
2005-10-10	29.12	29.30	28.86	28.86	1593500
2005-10-11	28.90	29.22	28.84	28.92	2891100
2005-10-12	28.96	29.26	28.66	28.83	2267700
2005-10-13	28.70	29.31	28.70	29.21	2196100
2005-10-14	28.77	29.77	28.77	29.77	2905600
2005-10-17	29.84	29.85	29.52	29.60	2393300
2005-10-18	29.63	29.99	29.51	29.51	2591100
2005-10-19	29.26	29.99	29.23	29.75	3417900
2005-10-20	30.00	30.65	29.74	29.79	3794400
2005-10-21	30.15	30.50	29.80	30.05	3378500
2005-10-24	30.09	30.50	29.87	30.50	2528500
2005-10-25	30.50	30.74	30.18	30.41	2882200
2005-10-26	30.45	30.89	30.38	30.65	1861600
2005-10-27	30.65	30.87	30.36	30.36	1577400
2005-10-28	30.50	30.94	30.37	30.94	2058900
2005-10-31	31.00	31.47	30.97	31.29	2313400
2005-11-01	31.32	31.38	30.90	31.15	1976500
2005-11-02	31.01	31.51	30.97	31.50	1648200
2005-11-03	31.50	31.56	31.02	31.12	2742200
2005-11-04	31.25	31.34	30.94	31.25	1587400
2005-11-07	31.44	31.63	31.29	31.62	1878700
2005-11-08	31.83	31.83	31.36	31.66	1875500
2005-11-09	31.66	31.99	31.55	31.82	2284900
2005-11-10	31.82	32.51	31.75	32.49	3748900
2005-11-11	32.50	32.75	32.41	32.62	1956300
2005-11-14	32.53	32.53	32.25	32.45	2491700
2005-11-15	32.35	32.55	32.14	32.20	2837600
2005-11-16	32.35	32.50	32.07	32.18	2119200
2005-11-17	32.10	32.34	31.75	32.27	3618300
2005-11-18	33.10	33.10	32.11	32.39	3134200
2005-11-21	32.29	32.69	32.28	32.38	2052300
2005-11-22	32.38	32.71	32.14	32.64	2885600
2005-11-23	32.60	33.13	32.60	32.84	2469800
2005-11-25	32.97	32.97	32.75	32.90	455900
2005-11-28	32.90	33.30	32.85	32.89	3014600
2005-11-29	33.00	33.15	32.84	32.96	2110800
2005-11-30	33.00	33.01	32.31	32.40	2369700
2005-12-01	32.60	33.00	32.49	32.87	2433700
2005-12-02	32.77	32.98	32.62	32.87	1577500
2005-12-05	32.66	32.72	32.29	32.61	2147200
2005-12-06	32.70	32.97	32.50	32.60	2631800
2005-12-07	32.60	32.65	31.94	32.07	2090300
2005-12-08	32.15	32.25	31.69	31.95	1996500
2005-12-09	32.08	32.57	31.95	32.26	2273000
2005-12-12	32.40	32.44	32.18	32.21	2332200
2005-12-13	32.13	32.60	32.00	32.51	3357400
2005-12-14	32.57	32.79	32.28	32.45	1695400
2005-12-15	32.45	32.45	32.02	32.03	2765100
2005-12-16	32.30	32.38	31.87	32.01	3607800
2005-12-19	31.95	32.04	31.67	31.77	1422600
2005-12-20	31.73	31.96	31.55	31.75	1858500
2005-12-21	31.86	32.41	31.82	32.35	3514600
2005-12-22	32.35	32.47	32.02	32.41	1828200
2005-12-23	32.50	32.74	32.38	32.47	1505000
2005-12-27	32.51	32.59	31.97	32.06	1574300
2005-12-28	32.07	32.18	31.96	31.98	1005200
2005-12-29	31.99	32.24	31.90	31.98	1709400
2005-12-30	31.79	31.95	31.54	31.85	1579200
2006-01-03	31.95	32.68	31.64	32.51	3265600
2006-01-04	32.34	32.79	32.18	32.67	3255500
2006-01-05	32.65	33.00	32.55	32.83	2665100
2006-01-06	33.25	33.41	32.90	33.26	4155600
2006-01-09	33.20	33.53	33.15	33.45	3275100
2006-01-10	33.35	33.45	33.18	33.39	2298600
2006-01-11	33.47	33.79	33.35	33.74	2922900
2006-01-12	33.62	33.72	33.44	33.44	2979300
2006-01-13	33.55	33.73	33.24	33.33	2969300
2006-01-17	33.10	33.20	32.76	32.94	2717200
2006-01-18	32.75	33.06	31.90	32.32	4870000
2006-01-19	32.50	32.50	31.68	31.73	5548400
2006-01-20	31.57	31.65	31.08	31.47	6491600
2006-01-23	31.51	31.74	31.22	31.30	3793000
2006-01-24	31.34	31.90	31.34	31.40	2807500
2006-01-25	31.55	31.82	31.39	31.54	2589800
2006-01-26	31.79	31.99	31.73	31.75	3014100
2006-01-27	31.82	32.02	31.36	31.59	2851200
2006-01-30	31.52	31.80	31.35	31.68	2704400
2006-01-31	31.78	32.27	31.71	31.81	2797600
2006-02-01	31.62	31.87	31.47	31.87	2394300
2006-02-02	31.75	32.35	31.74	32.11	4491200
2006-02-03	32.05	32.55	31.75	32.25	3708600
2006-02-06	32.26	32.39	32.08	32.23	2391700
2006-02-07	32.24	32.38	32.08	32.24	2941400
2006-02-08	32.14	32.50	32.12	32.50	2611800
2006-02-09	32.45	32.80	32.34	32.47	1757600
2006-02-10	32.42	32.94	32.17	32.94	3121000
2006-02-13	32.94	33.33	32.70	33.32	3744600
2006-02-14	33.45	33.76	33.18	33.49	4475900
2006-02-15	33.80	34.02	33.53	33.86	4461600
2006-02-16	33.70	34.23	33.46	34.20	3837900
2006-02-17	34.20	34.62	33.93	34.59	4952800
2006-02-21	34.45	34.52	34.16	34.31	3376500
2006-02-22	34.25	34.98	34.25	34.88	3374000
2006-02-23	34.88	34.88	34.19	34.49	3976400
2006-02-24	34.40	34.57	34.19	34.40	2895700
2006-02-27	34.57	34.80	34.31	34.62	2131800
2006-02-28	34.38	34.55	33.96	34.24	3704100
2006-03-01	34.40	34.88	34.25	34.55	4667600
2006-03-02	34.30	34.82	34.20	34.74	8546500
2006-03-03	34.54	34.64	34.04	34.38	6825600
2006-03-06	34.28	34.55	34.07	34.21	2132800
2006-03-07	33.99	34.36	33.91	34.25	1905900
2006-03-08	34.07	34.51	34.02	34.47	2633600
2006-03-09	34.36	34.67	33.90	33.95	3241300
2006-03-10	34.09	34.58	33.85	34.30	3346800
2006-03-13	34.35	34.85	34.35	34.79	3812700
2006-03-14	34.80	35.00	34.60	34.99	3454800
2006-03-15	34.90	34.95	34.51	34.85	2675300
2006-03-16	34.85	34.95	34.68	34.69	3001600
2006-03-17	34.89	35.68	34.74	35.52	6735900
2006-03-20	35.35	35.50	35.15	35.18	3938500
2006-03-21	35.22	35.39	34.90	35.00	4757600
2006-03-22	34.50	35.06	34.50	35.03	2902200
2006-03-23	34.89	35.12	34.74	34.95	2357500
2006-03-24	35.03	35.17	34.70	35.00	1519400
2006-03-27	34.80	35.02	34.66	34.76	2212800
2006-03-28	34.79	34.95	34.25	34.29	2939300
2006-03-29	34.21	34.49	33.85	34.42	2358100
2006-03-30	35.99	36.05	35.65	35.92	14291900
2006-03-31	36.07	36.20	35.80	36.04	8522600
2006-04-03	36.00	36.41	35.79	35.85	4011400
2006-04-04	35.78	35.93	35.58	35.70	4158100
2006-04-05	35.75	36.42	35.71	36.36	6072100
2006-04-06	36.20	36.53	36.02	36.41	4092300
2006-04-07	36.41	38.00	36.01	36.83	4707300
2006-04-10	35.59	35.90	34.70	35.04	13452500
2006-04-11	35.25	35.46	34.45	34.69	6604600
2006-04-12	35.49	35.49	34.60	34.99	6854800
2006-04-13	35.00	35.40	35.00	35.11	3149600
2006-04-17	34.95	35.10	34.63	34.76	3087900
2006-04-18	34.76	36.10	34.71	35.70	6262300
2006-04-19	35.80	35.95	35.49	35.61	5161400
2006-04-20	34.25	35.00	34.00	34.84	8193300
2006-04-21	34.92	34.92	34.07	34.22	5919900
2006-04-24	34.10	34.44	33.55	33.98	6638300
2006-04-25	33.99	34.19	33.84	34.03	2908200
2006-04-26	34.03	34.55	34.00	34.46	3107200
2006-04-27	33.64	35.17	33.64	34.83	3639400
2006-04-28	34.85	35.43	34.84	35.15	3276300
2006-05-01	35.10	35.42	34.80	34.91	2927500
2006-05-02	34.99	35.09	34.53	34.71	3131100
2006-05-03	34.60	35.01	34.40	34.94	3996100
2006-05-04	34.98	35.50	34.95	35.45	3776600
2006-05-05	35.50	35.55	35.12	35.20	3367200
2006-05-08	35.40	35.54	35.11	35.29	3193000
2006-05-09	35.14	35.28	35.00	35.26	1782200
2006-05-10	35.22	35.23	34.57	34.82	4407800
2006-05-11	34.82	34.98	34.23	34.25	3181500
2006-05-12	34.29	34.51	34.03	34.08	3113100
2006-05-15	34.11	34.20	33.91	33.98	3703900
2006-05-16	34.03	34.08	33.65	33.70	2157000
2006-05-17	33.31	33.40	32.76	33.18	4868000
2006-05-18	33.18	33.34	32.84	32.90	3244800
2006-05-19	33.23	33.50	32.99	33.13	3134600
2006-05-22	33.05	33.35	32.98	33.16	2182300
2006-05-23	33.35	33.46	32.84	32.84	2384500
2006-05-24	32.73	33.04	32.15	32.69	2790400
2006-05-25	32.85	33.10	32.71	33.07	1874800
2006-05-26	33.25	33.37	33.04	33.20	1524100
2006-05-30	33.10	33.24	32.96	33.01	2561700
2006-05-31	33.12	33.34	32.45	33.23	3201900
2006-06-01	33.23	33.57	33.20	33.53	1947700
2006-06-02	33.55	33.76	33.34	33.43	5232100
2006-06-05	33.25	33.30	32.72	32.72	3217100
2006-06-06	32.85	33.00	32.53	32.72	2260500
2006-06-07	32.72	33.14	32.64	32.77	2099100
2006-06-08	32.60	32.81	32.18	32.77	2961600
2006-06-09	32.72	32.80	32.36	32.40	2829600
2006-06-12	32.50	32.50	31.68	31.69	3291500
2006-06-13	31.44	31.73	31.05	31.16	4060600
2006-06-14	31.16	31.37	30.81	31.30	3345400
2006-06-15	31.49	32.22	31.45	32.08	3153600
2006-06-16	32.05	32.09	31.66	31.80	3293700
2006-06-19	31.99	32.02	31.43	31.60	3443000
2006-06-20	31.64	32.02	31.64	31.89	3816500
2006-06-21	31.87	32.21	31.82	32.11	4568100
2006-06-22	32.01	32.34	31.95	32.09	2144600
2006-06-23	31.98	32.16	31.73	31.90	2185500
2006-06-26	31.98	32.09	31.80	31.95	1869300
2006-06-27	31.92	32.09	31.66	31.66	1888400
2006-06-28	31.75	31.91	31.35	31.60	2769100
2006-06-29	31.75	32.26	31.43	32.21	3740400
2006-06-30	32.46	32.73	32.18	32.20	2843000
2006-07-03	32.38	32.99	32.27	32.81	1475600
2006-07-05	32.56	32.67	32.33	32.49	2659100
2006-07-06	32.48	32.63	32.23	32.49	1766500
2006-07-07	32.41	32.53	32.13	32.16	1371800
2006-07-10	32.21	32.51	32.20	32.33	1921100
2006-07-11	32.27	32.45	31.89	32.38	2585300
2006-07-12	32.49	32.81	32.30	32.34	3303500
2006-07-13	32.20	32.20	31.38	31.54	2992600
2006-07-14	31.48	31.77	31.43	31.46	2448100
2006-07-17	31.46	32.05	31.29	31.85	2007200
2006-07-18	31.85	32.28	31.35	31.83	2923300
2006-07-19	32.74	34.28	32.64	34.08	7926200
2006-07-20	34.20	34.60	33.41	33.68	9550400
2006-07-21	33.79	33.79	32.50	33.33	13311200
2006-07-24	33.20	33.82	33.20	33.71	3872200
2006-07-25	33.72	34.07	33.58	33.90	1944300
2006-07-26	33.80	33.99	33.55	33.75	2035400
2006-07-27	33.85	34.00	33.45	33.47	2601200
2006-07-28	33.50	34.04	33.50	33.85	4065200
2006-07-31	33.75	33.87	33.30	33.61	1845200
2006-08-01	33.53	33.65	33.20	33.35	2454300
2006-08-02	33.40	33.70	33.22	33.60	2572500
2006-08-03	33.45	33.99	33.39	33.75	2322400
2006-08-04	34.18	34.50	33.74	33.78	3121000
2006-08-07	33.85	34.17	33.78	34.05	2978700
2006-08-08	34.29	34.32	33.64	33.73	2432400
2006-08-09	33.85	34.12	33.24	33.28	1898000
2006-08-10	33.34	33.74	33.20	33.49	2154500
2006-08-11	33.39	33.78	33.25	33.66	3502400
2006-08-14	34.00	34.13	33.50	33.75	2380400
2006-08-15	34.04	34.38	34.00	34.30	2528200
2006-08-16	34.62	34.67	34.14	34.47	2668800
2006-08-17	34.47	34.51	34.23	34.43	1242700
2006-08-18	34.50	34.53	34.11	34.23	2106600
2006-08-21	34.24	34.40	34.08	34.14	2139500
2006-08-22	34.20	34.35	34.08	34.18	2860700
2006-08-23	34.10	34.24	33.95	34.10	2325600
2006-08-24	34.10	34.15	33.53	33.64	2183100
2006-08-25	33.64	33.70	33.35	33.42	1800300
2006-08-28	33.49	34.05	33.45	33.96	2862100
2006-08-29	34.09	34.20	33.90	34.07	2838900
2006-08-30	34.12	34.39	33.97	34.00	2283500
2006-08-31	34.05	34.06	33.60	33.75	2151800
2006-09-01	33.99	34.08	33.82	33.93	1376300
2006-09-05	34.00	34.20	33.89	34.04	2152800
2006-09-06	33.89	33.98	33.71	33.92	1759700
2006-09-07	33.92	34.03	33.58	33.68	1569300
2006-09-08	33.82	33.96	33.51	33.86	1070400
2006-09-11	33.70	34.00	33.69	34.00	2631400
2006-09-12	34.00	34.34	33.80	34.19	5151000
2006-09-13	34.19	34.80	34.16	34.70	2815800
2006-09-14	34.65	34.85	34.50	34.75	2601400
2006-09-15	34.97	35.27	34.84	35.11	3425900
2006-09-18	35.11	35.26	34.82	35.08	2950500
2006-09-19	35.09	35.36	34.91	35.00	2161600
2006-09-20	35.10	35.41	34.90	35.18	2339600
2006-09-21	35.28	35.46	34.87	35.03	2632400
2006-09-22	35.20	35.20	34.66	34.81	1898700
2006-09-25	35.04	35.27	34.85	35.14	2676300
2006-09-26	35.10	35.32	34.90	35.23	2567700
2006-09-27	35.48	35.91	35.44	35.67	4463100
2006-09-28	35.67	35.75	35.50	35.56	2694600
2006-09-29	35.55	35.77	35.26	35.26	2535500
2006-10-02	35.22	35.24	34.83	35.05	3085000
2006-10-03	35.08	35.50	35.03	35.33	2782000
2006-10-04	35.18	35.72	35.18	35.66	4788600
2006-10-05	35.67	36.09	35.60	35.86	2948300
2006-10-06	35.87	35.92	35.32	35.46	2024700
2006-10-09	35.31	35.71	35.29	35.66	1422300
2006-10-10	35.90	36.01	35.43	35.65	1820000
2006-10-11	35.50	35.85	35.34	35.67	1776900
2006-10-12	35.87	35.92	35.49	35.64	2568200
2006-10-13	35.73	35.79	35.28	35.38	2080400
2006-10-16	35.32	35.52	35.21	35.21	2249800
2006-10-17	35.05	35.29	34.45	34.95	3144100
2006-10-18	35.16	35.24	34.51	34.81	2931800
2006-10-19	33.80	34.41	33.59	33.88	7867600
2006-10-20	33.99	33.99	33.30	33.58	4105800
2006-10-23	33.36	33.94	33.26	33.67	3726200
2006-10-24	33.80	33.89	33.44	33.89	3816700
2006-10-25	33.86	34.37	33.80	34.32	3993800
2006-10-26	34.31	34.81	34.23	34.61	2524000
2006-10-27	34.57	34.66	34.25	34.36	3189300
2006-10-30	34.42	34.59	34.34	34.42	1692000
2006-10-31	34.45	34.64	34.32	34.37	2975900
2006-11-01	34.42	34.50	33.85	33.86	3018500
2006-11-02	33.62	33.89	33.50	33.88	3864400
2006-11-03	34.10	34.16	33.92	33.93	4451600
2006-11-06	34.10	34.48	33.97	34.46	3591100
2006-11-07	34.40	34.90	34.28	34.75	2937900
2006-11-08	34.51	34.75	34.37	34.58	4595200
2006-11-09	34.52	34.91	34.51	34.70	5369100
2006-11-10	34.98	35.03	34.76	34.90	3604700
2006-11-13	34.92	35.12	34.78	34.90	2526800
2006-11-14	35.03	35.20	34.93	35.10	4185800
2006-11-15	35.04	35.37	35.03	35.28	4655800
2006-11-16	35.48	35.87	35.37	35.77	3164100
2006-11-17	35.70	35.94	35.61	35.86	3938800
2006-11-20	35.86	36.26	35.81	36.12	4265200
2006-11-21	36.00	36.13	35.62	35.75	4553800
2006-11-22	35.76	36.02	35.72	35.89	3181500
2006-11-24	35.84	35.91	35.73	35.80	1374200
2006-11-27	35.74	35.78	35.30	35.32	3083800
2006-11-28	35.17	35.55	35.13	35.47	3360300
2006-11-29	35.52	35.81	35.39	35.69	1871300
2006-11-30	35.68	35.71	35.32	35.54	4074500
2006-12-01	35.58	35.71	35.13	35.48	3733400
2006-12-04	38.60	39.82	38.50	39.75	28256500
2006-12-05	40.55	40.55	39.57	39.64	14318700
2006-12-06	39.45	39.69	39.37	39.51	6937500
2006-12-07	39.35	39.81	39.16	39.30	7819200
2006-12-08	39.17	39.28	39.05	39.15	5722700
2006-12-11	39.00	39.18	38.72	39.17	5479700
2006-12-12	39.00	39.28	38.94	39.20	3861900
2006-12-13	39.29	39.40	39.11	39.26	3691700
2006-12-14	39.13	39.43	38.99	39.40	5165900
2006-12-15	39.40	39.68	39.38	39.55	5687300
2006-12-18	39.55	39.95	39.50	39.60	2591400
2006-12-19	39.40	39.71	39.27	39.64	3174500
2006-12-20	39.55	39.82	39.48	39.63	2210400
2006-12-21	39.74	39.75	39.31	39.56	4229400
2006-12-22	39.65	39.66	39.20	39.35	1930900
2006-12-26	39.27	39.74	39.24	39.67	1093700
2006-12-27	39.80	39.98	39.70	39.93	1165400
2006-12-28	39.99	40.00	39.66	39.92	977500
2006-12-29	39.80	39.89	39.26	39.37	1758200
2007-01-03	39.73	40.15	39.61	39.69	5561100
2007-01-04	39.60	39.82	39.25	39.61	6198800
2007-01-05	39.50	39.94	39.14	39.42	5145600
2007-01-08	39.43	39.70	39.10	39.58	4015500
2007-01-09	39.52	39.80	39.07	39.41	4391000
2007-01-10	39.11	39.72	39.05	39.62	3511700
2007-01-11	39.63	40.00	39.47	40.00	2676200
2007-01-12	40.00	40.38	39.80	40.33	3366100
2007-01-16	40.25	40.56	40.05	40.47	3802000
2007-01-17	40.48	41.05	40.12	40.25	4744600
2007-01-18	40.45	41.25	40.38	40.94	7188300
2007-01-19	41.18	41.39	40.82	41.02	4271600
2007-01-22	40.97	41.00	40.64	40.78	4166300
2007-01-23	40.75	40.80	40.45	40.58	2670700
2007-01-24	40.60	40.91	40.54	40.88	1825900
2007-01-25	40.75	41.00	40.49	40.54	5468800
2007-01-26	40.69	40.85	40.15	40.33	6330800
2007-01-29	40.18	40.54	39.70	39.92	5463000
2007-01-30	40.17	40.17	39.78	39.95	2643900
2007-01-31	39.83	40.14	39.49	40.01	3491000
2007-02-01	40.07	40.26	39.96	40.17	4490300
2007-02-02	40.30	40.87	40.20	40.77	4547800
2007-02-05	40.73	41.48	40.70	41.29	5484600
2007-02-06	41.70	41.75	41.38	41.61	3030000
2007-02-07	41.66	41.81	41.32	41.63	3177900
2007-02-08	41.63	41.65	41.22	41.58	2613500
2007-02-09	41.50	42.22	41.41	41.55	3973200
2007-02-12	41.60	42.11	41.58	42.09	4199004
2007-02-13	42.10	42.48	42.04	42.48	2845547
2007-02-14	42.46	43.14	42.31	42.90	4170630
2007-02-15	42.99	43.46	42.90	43.31	2891800
2007-02-16	43.10	43.40	43.08	43.17	4056000
2007-02-20	43.25	43.32	42.68	43.19	5335900
2007-02-21	43.00	43.14	42.61	42.73	3478400
2007-02-22	42.63	42.89	42.61	42.76	2719500
2007-02-23	42.75	42.79	42.15	42.51	2130900
2007-02-26	42.61	42.64	42.09	42.26	2154742
2007-02-27	42.20	42.20	40.53	40.64	4607100
2007-02-28	40.47	40.94	39.47	40.63	5243600
2007-03-01	40.50	40.79	39.65	40.48	5295639
2007-03-02	40.22	40.35	39.65	39.81	7284500
2007-03-05	39.69	39.69	39.14	39.19	6070500
2007-03-06	39.50	39.86	39.15	39.77	4287800
2007-03-07	39.50	39.70	39.10	39.21	5187700
2007-03-08	39.40	39.76	39.30	39.37	2305500
2007-03-09	39.62	39.72	39.07	39.22	2970800
2007-03-12	39.07	39.41	38.87	39.30	2163700
2007-03-13	38.43	39.10	38.10	38.11	5067600
2007-03-14	37.65	38.60	37.57	38.49	4904466
2007-03-15	38.42	39.13	38.30	38.96	3048705
2007-03-16	38.96	39.19	38.11	39.02	4450500
2007-03-19	39.33	39.67	39.17	39.47	3099907
2007-03-20	39.43	39.99	39.40	39.94	3492138
2007-03-21	39.94	41.37	39.76	41.21	3539225
2007-03-22	41.21	41.28	40.69	40.72	3795406
2007-03-23	40.77	40.90	40.65	40.81	3124836
2007-03-26	40.49	40.97	40.02	40.95	2601375
2007-03-27	40.72	40.94	40.50	40.60	2721200
2007-03-28	40.61	40.61	40.11	40.26	3265900
2007-03-29	40.39	40.77	40.25	40.56	2609800
2007-03-30	40.65	40.77	40.28	40.55	3081383
2007-04-02	40.47	40.49	39.98	40.41	2700037
2007-04-03	40.65	40.97	40.61	40.78	2860679
2007-04-04	40.89	40.89	40.41	40.73	2193200
2007-04-05	40.66	40.87	40.43	40.81	1252367
2007-04-09	40.79	41.00	40.58	40.96	1929199
2007-04-10	40.96	41.14	40.85	40.97	1621649
2007-04-11	41.00	41.05	40.35	40.53	2365004
2007-04-12	40.53	40.53	40.11	40.50	2493720
2007-04-13	41.16	41.16	40.11	40.71	3396809
2007-04-16	41.03	41.93	40.96	41.59	3970363
2007-04-17	41.70	42.32	41.39	41.57	6817867
2007-04-18	41.57	42.11	41.40	41.45	4734021
2007-04-19	41.66	41.66	40.94	41.08	4953462
2007-04-20	41.35	41.78	41.20	41.50	5333609
2007-04-23	41.50	41.50	40.98	41.00	2680166
2007-04-24	41.01	41.11	40.52	40.61	3481708
2007-04-25	40.90	40.99	40.64	40.90	3553860
2007-04-26	40.78	41.03	40.61	40.83	2194200
2007-04-27	40.70	40.86	40.39	40.81	2384599
2007-04-30	40.90	41.00	40.44	40.48	3544806
2007-05-01	40.63	40.83	40.15	40.40	2688109
2007-05-02	40.34	41.01	40.32	40.88	1854000
2007-05-03	40.99	41.19	40.77	41.18	1818700
2007-05-04	41.27	41.49	41.12	41.27	2090782
2007-05-07	41.58	41.64	41.30	41.40	1785993
2007-05-08	41.22	41.40	41.03	41.11	1843500
2007-05-09	41.10	41.45	40.98	41.26	1855532
2007-05-10	41.03	41.31	40.79	40.79	1955500
2007-05-11	40.87	41.14	40.50	41.14	2033280
2007-05-14	41.26	41.41	40.63	40.73	2943000
2007-05-15	40.91	41.46	40.56	40.73	2881919
2007-05-16	40.94	41.25	40.75	41.21	2530171
2007-05-17	41.16	41.16	39.19	40.75	18662437
2007-05-18	40.82	40.92	40.23	40.30	8698953
2007-05-21	40.25	40.38	39.96	40.11	5974251
2007-05-22	40.05	40.45	40.05	40.30	4277238
2007-05-23	40.25	40.63	40.15	40.18	4472050
2007-05-24	40.48	40.78	39.78	39.84	7486148
2007-05-25	39.82	40.05	39.61	39.72	4381306
2007-05-29	39.73	39.94	39.58	39.70	5154600
2007-05-30	39.70	40.42	39.52	40.42	6264684
2007-05-31	40.44	40.74	40.34	40.56	3011600
2007-06-01	40.51	40.73	40.37	40.45	3835500
2007-06-04	40.30	40.42	40.08	40.29	3113400
2007-06-05	40.06	40.14	39.82	39.87	2694009
2007-06-06	39.74	39.80	39.30	39.37	5676100
2007-06-07	39.45	39.56	38.47	38.47	3869900
2007-06-08	38.55	39.65	38.51	39.62	4044492
2007-06-11	39.48	40.19	39.36	40.08	3616672
2007-06-12	39.90	40.23	39.61	39.68	4452800
2007-06-13	40.18	41.58	40.15	41.48	6641274
2007-06-14	41.39	41.76	41.12	41.64	3531435
2007-06-15	42.39	42.90	42.13	42.14	6781110
2007-06-18	42.30	42.30	41.75	42.03	2103996
2007-06-19	41.85	42.13	41.60	42.05	2983000
2007-06-20	42.30	42.30	41.17	41.18	2843602
2007-06-21	41.03	41.42	40.75	41.35	4222780
2007-06-22	41.21	41.23	40.51	40.58	4647353
2007-06-25	40.59	41.07	40.33	40.45	4423070
2007-06-26	40.70	40.97	40.46	40.65	4810493
2007-06-27	40.62	41.48	40.24	41.32	6546233
2007-06-28	41.22	42.25	40.94	41.91	6865484
2007-06-29	41.95	42.48	41.00	41.44	11667542
2007-07-02	43.69	45.32	43.69	44.25	5062100
2007-07-03	44.44	44.75	44.21	44.30	3251492
2007-07-05	44.05	44.59	44.00	44.55	4423586
2007-07-06	45.02	45.33	44.00	45.20	5468364
2007-07-09	45.20	45.99	44.97	45.08	6783006
2007-07-10	44.60	44.75	43.51	44.29	8979531
2007-07-11	44.08	44.83	44.00	44.50	5117400
2007-07-12	44.61	45.94	44.49	45.86	5289335
2007-07-13	45.96	46.19	45.15	46.14	5404015
2007-07-16	45.82	46.29	45.45	45.86	4834344
2007-07-17	46.18	46.92	46.15	46.72	5795136
2007-07-18	46.33	46.93	45.27	46.13	7973908
2007-07-19	46.47	46.57	44.89	45.20	7480050
2007-07-20	44.31	45.24	43.45	44.66	15819209
2007-07-23	44.78	44.90	44.43	44.59	6956302
2007-07-24	43.83	44.27	42.55	42.93	5632555
2007-07-25	43.08	43.70	42.59	43.54	6793079
2007-07-26	42.96	43.30	42.10	42.80	10015857
2007-07-27	42.63	43.15	41.91	42.36	9664152
2007-07-30	42.39	43.50	41.75	43.30	6176969
2007-07-31	43.41	44.02	42.55	42.55	9150962
2007-08-01	42.00	42.60	40.22	41.96	12990377
2007-08-02	41.18	42.92	41.08	42.44	5453474
2007-08-03	43.20	43.22	40.51	40.65	11046147
2007-08-06	40.93	43.48	40.26	43.37	9853088
2007-08-07	42.75	44.99	42.65	44.45	10261547
2007-08-08	43.76	45.55	43.62	44.97	8468007
2007-08-09	42.25	45.00	42.08	43.44	10901798
2007-08-10	41.66	43.13	40.76	42.33	11255652
2007-08-13	42.75	43.86	41.81	41.96	10284800
2007-08-14	42.23	42.47	39.71	40.51	9950862
2007-08-15	39.83	41.10	39.32	40.21	6385999
2007-08-16	39.76	42.30	38.30	41.74	11508408
2007-08-17	45.72	46.41	42.91	43.44	17535730
2007-08-20	43.37	43.58	41.87	42.57	7300276
2007-08-21	42.42	43.11	42.07	42.34	5682753
2007-08-22	42.74	43.13	41.65	42.01	7415900
2007-08-23	42.50	42.89	41.48	41.85	5141500
2007-08-24	42.07	42.50	41.56	42.12	4714800
2007-08-27	42.15	42.36	41.91	41.92	3068053
2007-08-28	41.15	41.15	39.65	39.70	9848000
2007-08-29	40.01	40.22	39.14	39.98	7667500
2007-08-30	39.43	40.60	39.17	39.79	4996700
2007-08-31	40.43	40.95	40.17	40.43	4296400
2007-09-04	40.69	41.58	40.35	41.30	6184400
2007-09-05	40.90	41.19	40.48	40.60	5030600
2007-09-06	40.62	40.67	39.96	40.21	5302186
2007-09-07	39.30	40.20	39.20	39.72	6642800
2007-09-10	40.00	40.17	39.11	39.52	3769400
2007-09-11	39.63	40.83	39.52	40.46	4259200
2007-09-12	40.29	41.18	40.19	41.00	6592800
2007-09-13	41.23	42.91	41.09	42.58	6341841
2007-09-14	42.15	42.65	41.86	42.55	4048500
2007-09-17	42.30	42.58	41.94	42.45	2737300
2007-09-18	42.74	44.54	42.59	44.29	7529372
2007-09-19	44.37	45.23	44.29	44.75	5747680
2007-09-20	44.60	44.60	43.32	43.55	4309900
2007-09-21	44.33	44.70	43.14	43.92	5668085
2007-09-24	43.78	44.35	43.26	43.41	5048821
2007-09-25	43.15	43.62	42.69	42.90	4876271
2007-09-26	43.15	43.63	42.97	43.44	6900937
2007-09-27	43.52	44.50	43.50	44.27	5012742
2007-09-28	44.05	44.53	43.94	44.14	4269822
2007-10-01	44.24	45.29	44.12	44.93	5397661
2007-10-02	44.93	45.29	44.60	44.86	3780300
2007-10-03	44.54	45.00	44.28	44.40	4165033
2007-10-04	44.59	44.60	43.95	44.21	3882100
2007-10-05	44.70	45.06	44.38	44.79	5120160
2007-10-08	44.63	45.02	44.57	44.92	2445600
2007-10-09	45.00	45.22	44.76	45.03	6383374
2007-10-10	44.85	45.14	44.52	44.94	3974100
2007-10-11	45.15	46.24	44.55	44.94	4470723
2007-10-12	45.14	45.77	44.71	45.66	4282786
2007-10-15	45.62	45.66	43.83	44.23	5001000
2007-10-16	44.56	45.59	43.97	44.35	7241600
2007-10-17	45.24	45.74	42.93	43.96	7607900
2007-10-18	44.35	46.02	44.05	45.82	10853280
2007-10-19	45.63	46.95	45.48	45.59	10111909
2007-10-22	45.11	46.59	44.95	46.22	6395470
2007-10-23	46.36	47.47	46.32	47.47	5410800
2007-10-24	46.84	47.35	45.42	46.89	7473472
2007-10-25	46.74	48.22	46.70	47.91	6556844
2007-10-26	48.40	48.69	47.12	48.30	6816423
2007-10-29	48.28	48.39	47.41	47.99	3973700
2007-10-30	47.91	48.50	47.61	47.98	4589600
2007-10-31	48.20	49.00	47.55	48.85	6994700
2007-11-01	48.05	48.30	46.91	46.99	8148000
2007-11-02	47.00	47.40	45.20	47.20	9037088
2007-11-05	46.35	48.22	45.57	47.42	6853055
2007-11-06	47.80	48.37	47.01	48.28	7786358
2007-11-07	47.70	47.75	45.72	45.77	7833200
2007-11-08	45.83	46.52	44.51	46.00	9787022
2007-11-09	45.30	45.94	44.07	44.84	10427600
2007-11-12	44.85	47.06	44.51	46.17	8621213
2007-11-13	46.47	47.35	45.94	47.29	6970719
2007-11-14	47.48	47.75	46.42	46.89	7071094
2007-11-15	46.61	47.06	45.39	45.73	6000706
2007-11-16	46.08	46.93	45.53	46.79	8369024
2007-11-19	46.40	46.70	45.32	46.24	8914769
2007-11-20	46.35	46.95	44.70	45.90	9294632
2007-11-21	45.18	45.98	44.14	44.56	10336216
2007-11-23	44.94	45.62	44.85	45.41	3646345
2007-11-26	45.32	45.77	43.78	43.87	7447725
2007-11-27	44.09	45.85	43.50	45.17	8028047
2007-11-28	45.42	47.79	45.17	47.58	10705017
2007-11-29	47.33	47.50	46.32	47.32	6286279
2007-11-30	47.98	48.45	47.61	47.96	9980657
2007-12-03	48.00	48.58	47.33	47.87	7315093
2007-12-04	47.70	48.43	46.68	47.86	5873600
2007-12-05	48.21	48.37	46.91	48.25	6791601
2007-12-06	48.23	49.51	47.51	49.51	6285550
2007-12-07	49.70	49.95	48.80	48.96	6203882
2007-12-10	49.00	50.10	49.00	49.70	5803265
2007-12-11	49.80	50.18	47.43	47.54	7532654
2007-12-12	48.45	49.89	47.61	48.51	8370946
2007-12-13	48.35	49.17	47.70	48.79	6331045
2007-12-14	48.16	49.41	48.02	48.11	4194450
2007-12-17	47.81	48.74	47.16	47.27	4313325
2007-12-18	47.53	48.48	46.39	48.13	6680440
2007-12-19	48.08	49.25	48.04	48.66	6756235
2007-12-20	48.93	49.45	48.11	48.91	4547684
2007-12-21	49.38	49.76	48.48	49.18	8019403
2007-12-24	48.91	50.26	48.91	49.82	1721655
2007-12-26	49.20	49.89	49.19	49.73	2275508
2007-12-27	49.73	50.09	48.53	48.60	3149521
2007-12-28	48.77	49.43	48.11	48.50	2907505
2007-12-31	48.61	49.17	48.33	48.76	3601269
2008-01-02	48.82	48.96	46.68	47.13	7066287
2008-01-03	48.20	49.40	48.08	49.17	7169291
2008-01-04	48.81	49.12	47.99	48.15	6693855
2008-01-07	48.35	49.38	47.60	48.81	6205527
2008-01-08	48.96	49.24	46.85	47.00	9146794
2008-01-09	46.91	47.91	45.73	47.79	9731784
2008-01-10	47.45	48.64	46.91	47.53	10608173
2008-01-11	46.91	47.74	45.62	46.50	8732597
2008-01-14	46.78	47.53	45.82	47.13	8608758
2008-01-15	46.45	46.72	44.36	45.00	10117385
2008-01-16	44.39	46.48	43.74	45.09	11638977
2008-01-17	45.12	47.20	44.26	44.77	14951186
2008-01-18	44.84	46.06	42.10	43.75	12321135
2008-01-22	41.56	45.38	41.56	45.00	16018029
2008-01-23	42.78	46.50	42.70	46.23	15110192
2008-01-24	46.34	46.79	44.76	45.59	10924028
2008-01-25	45.56	46.14	43.73	43.88	10899436
2008-01-28	43.92	45.65	43.23	45.50	9403075
2008-01-29	45.88	46.19	44.57	45.08	7023553
2008-01-30	44.81	47.44	44.53	45.09	9597471
2008-01-31	44.58	47.15	44.01	46.51	11535165
2008-02-01	46.55	48.10	46.06	47.74	6960017
2008-02-04	47.49	47.58	46.61	46.75	4412953
2008-02-05	45.98	46.42	44.71	44.80	7235278
2008-02-06	45.24	46.31	44.49	45.10	6872440
2008-02-07	44.84	46.74	44.82	46.19	8911935
2008-02-08	45.93	46.59	45.29	46.18	7490455
2008-02-11	46.07	46.68	45.32	46.24	4284170
2008-02-12	46.92	47.31	46.00	46.79	6662294
2008-02-13	47.33	47.61	46.09	47.32	6289628
2008-02-14	47.43	47.68	45.81	45.87	6472984
2008-02-15	45.62	46.35	45.00	46.26	6132645
2008-02-19	46.80	47.25	44.80	44.90	6615073
2008-02-20	45.15	45.99	44.46	45.82	7116111
2008-02-21	46.07	46.36	45.17	45.40	4751057
2008-02-22	45.67	46.26	44.32	46.10	6331279
2008-02-25	45.99	46.80	45.29	46.57	6975840
2008-02-26	46.31	47.23	46.00	46.60	4783402
2008-02-27	46.21	47.39	45.99	46.67	3954252
2008-02-28	46.63	47.44	45.76	46.17	5350553
2008-02-29	45.78	45.84	43.62	43.87	11983301
2008-03-03	43.76	44.82	43.27	44.17	7015765
2008-03-04	43.68	44.57	43.16	44.30	8156179
2008-03-05	44.99	45.46	43.94	44.43	9402611
2008-03-06	44.09	44.32	43.32	43.37	6499719
2008-03-07	43.00	44.64	42.69	43.60	6476817
2008-03-10	43.73	44.01	42.22	42.31	7565618
2008-03-11	43.28	46.02	43.28	46.00	10534347
2008-03-12	45.85	47.01	45.26	45.43	7774053
2008-03-13	44.89	45.90	43.35	45.39	7796982
2008-03-14	45.64	46.11	41.56	43.00	15692113
2008-03-17	38.70	41.76	38.70	39.82	18634044
2008-03-18	41.11	44.85	41.11	44.85	15489750
2008-03-19	45.03	45.51	43.10	43.24	10493076
2008-03-20	43.55	46.67	43.21	46.39	14538588
2008-03-24	46.67	47.38	43.58	44.03	12376060
2008-03-25	44.09	44.90	43.21	44.35	7729526
2008-03-26	44.04	44.21	42.45	42.72	10483086
2008-03-27	42.03	42.92	41.70	41.91	10017209
2008-03-28	42.10	42.87	41.15	41.29	7204646
2008-03-31	41.35	42.07	40.86	41.73	8764998
2008-04-01	43.22	44.24	42.61	44.13	9960851
2008-04-02	43.23	44.28	41.25	42.00	21009246
2008-04-03	41.67	42.50	41.50	42.41	11234044
2008-04-04	42.30	42.41	40.54	40.68	15488285
2008-04-07	42.70	43.56	42.35	43.37	18757192
2008-04-08	43.80	43.90	42.56	42.98	11884163
2008-04-09	42.53	43.88	42.53	43.37	10913088
2008-04-10	43.29	44.17	43.00	43.26	7128904
2008-04-11	42.80	43.77	42.48	42.67	6366625
2008-04-14	42.35	42.83	41.79	42.08	6575125
2008-04-15	42.70	44.01	40.81	42.72	13405867
2008-04-16	43.02	44.27	42.45	44.00	10210772
2008-04-17	43.50	43.50	42.31	43.06	7992536
2008-04-18	43.53	44.65	42.21	42.37	10462636
2008-04-21	41.81	42.33	41.39	41.42	7553074
2008-04-22	41.32	41.33	5.91	40.63	8874790
2008-04-23	40.86	41.79	40.52	41.21	8824910
2008-04-24	41.19	43.71	41.19	43.44	11252595
2008-04-25	43.89	44.54	43.28	44.37	7396881
2008-04-28	44.59	45.32	43.96	44.41	5098002
2008-04-29	44.26	44.87	43.95	44.12	3924777
2008-04-30	44.05	44.61	43.37	43.53	5468443
2008-05-01	43.53	45.57	43.17	45.13	8634444
2008-05-02	45.66	46.89	44.73	45.31	7488150
2008-05-05	45.60	45.70	44.69	45.35	5681078
2008-05-06	45.20	46.00	44.90	45.66	6234093
2008-05-07	45.77	45.90	44.21	44.37	6699257
2008-05-08	44.45	45.00	43.24	43.73	6872901
2008-05-09	42.82	44.02	42.40	43.08	6095597
2008-05-12	43.15	44.98	43.15	44.27	4975413
2008-05-13	44.47	44.52	43.48	43.68	5050731
2008-05-14	43.97	45.14	43.97	44.85	5696397
2008-05-15	44.96	45.82	44.78	45.70	5553383
2008-05-16	45.87	46.08	44.96	45.55	5025143
2008-05-19	45.98	46.21	45.11	45.23	4340489
2008-05-20	44.92	44.96	44.10	44.28	5238548
2008-05-21	44.52	44.85	43.19	43.53	5624522
2008-05-22	43.60	44.40	43.02	44.15	3903542
2008-05-23	44.03	44.06	43.52	43.56	4335918
2008-05-27	43.60	44.32	43.49	44.01	4147495
2008-05-28	44.21	44.25	43.13	43.98	5321155
2008-05-29	43.90	45.30	43.75	44.63	4757727
2008-05-30	44.71	44.99	44.20	44.53	6442665
2008-06-02	43.40	43.96	42.01	42.65	9736299
2008-06-03	42.76	42.99	41.80	42.23	9262377
2008-06-04	42.03	42.21	41.03	41.45	9454293
2008-06-05	41.54	42.98	41.22	42.91	6781813
2008-06-06	42.35	42.61	40.96	41.15	8340316
2008-06-09	41.23	41.79	40.37	41.08	7499102
2008-06-10	40.70	42.59	40.70	41.36	10064704
2008-06-11	40.50	41.67	40.18	40.28	8178638
2008-06-12	40.50	41.74	39.94	40.52	9644908
2008-06-13	41.06	41.76	40.55	41.67	6364955
2008-06-16	41.17	42.29	40.80	41.90	9408615
2008-06-17	42.23	42.57	40.41	40.61	12214798
2008-06-18	40.04	40.69	39.40	40.17	12005543
2008-06-19	40.07	40.82	39.40	40.74	10266845
2008-06-20	38.72	40.94	38.72	40.53	12265735
2008-06-23	40.65	41.10	39.97	40.10	6544009
2008-06-24	39.79	41.04	39.28	40.76	10271177
2008-06-25	40.84	42.00	40.45	41.01	9274280
2008-06-26	39.76	40.40	39.25	39.34	9156594
2008-06-27	39.37	39.90	38.28	38.63	11984155
2008-06-30	38.28	38.52	36.92	37.83	11991038
2008-07-01	37.32	38.57	36.91	38.52	10246452
2008-07-02	38.52	39.41	36.31	36.50	13465967
2008-07-03	37.29	37.85	36.57	37.05	6798120
2008-07-07	37.15	37.40	35.14	35.68	11647463
2008-07-08	35.06	37.66	34.53	37.23	16041486
2008-07-09	37.42	37.74	35.27	35.51	10496872
2008-07-10	35.45	36.51	34.91	36.13	9475597
2008-07-11	35.69	36.70	34.83	35.66	10294269
2008-07-14	36.12	37.25	34.26	34.44	10016663
2008-07-15	34.56	36.39	32.90	34.09	16219361
2008-07-16	34.86	38.20	33.97	38.20	16121737
2008-07-17	37.35	37.87	34.47	35.42	28780567
2008-07-18	35.72	36.68	34.66	35.96	13829950
2008-07-21	36.03	36.86	34.54	34.63	12201146
2008-07-22	34.19	37.07	33.25	36.79	20313125
2008-07-23	36.77	37.17	35.63	36.03	17665480
2008-07-24	36.21	36.78	35.05	35.23	13310548
2008-07-25	35.41	36.61	34.66	35.06	12401378
2008-07-28	34.97	35.56	33.01	33.04	12609461
2008-07-29	33.49	35.45	33.09	35.41	15477568
2008-07-30	36.20	36.90	34.82	36.05	12211022
2008-07-31	35.56	36.23	34.90	35.50	8718341
2008-08-01	35.90	36.75	34.07	35.51	9347437
2008-08-04	35.09	35.87	34.76	35.44	8992668
2008-08-05	35.55	38.17	35.53	38.17	17528999
2008-08-06	38.01	38.59	37.41	38.22	15667375
2008-08-07	37.64	38.47	35.64	35.98	12036604
2008-08-08	35.98	37.66	35.40	37.45	13152964
2008-08-11	37.27	38.82	37.06	38.52	8118026
2008-08-12	37.87	38.27	36.27	36.70	9086516
2008-08-13	36.29	36.69	35.13	35.91	9156525
2008-08-14	35.25	36.62	35.25	36.55	7326015
2008-08-15	36.96	37.91	36.63	37.13	6504223
2008-08-18	37.15	37.46	35.60	35.73	10419362
2008-08-19	35.33	35.78	34.63	34.85	8341625
2008-08-20	34.81	35.71	34.37	35.34	7914031
2008-08-21	34.86	35.06	34.16	34.23	10653335
2008-08-22	34.93	34.93	33.60	34.39	17248052
2008-08-25	34.32	34.72	33.70	33.82	10890202
2008-08-26	33.65	34.50	33.07	33.83	9130699
2008-08-27	33.10	34.22	33.10	33.92	8612077
2008-08-28	34.21	35.47	34.10	35.39	10382736
2008-08-29	34.95	35.27	34.45	34.61	10972210
2008-09-02	35.50	35.87	34.19	34.83	9643956
2008-09-03	34.56	35.68	34.34	35.58	10594546
2008-09-04	35.22	36.25	34.56	34.67	12027744
2008-09-05	34.16	36.42	34.00	36.34	11185976
2008-09-08	39.24	40.65	37.89	39.78	24594061
2008-09-09	38.94	40.41	37.84	37.94	19124024
2008-09-10	38.90	39.56	37.25	38.50	12168117
2008-09-11	37.09	39.88	36.00	39.81	15211836
2008-09-12	39.26	40.07	38.31	39.95	11472953
2008-09-15	38.50	39.59	36.09	36.56	21822597
2008-09-16	35.23	37.93	34.00	37.74	25352870
2008-09-17	36.65	36.75	31.56	33.10	37242449
2008-09-18	34.24	35.00	21.33	31.57	66395998
2008-09-19	38.58	43.00	31.25	35.70	32633879
2008-09-22	34.85	37.00	31.03	32.28	8801162
2008-09-23	32.58	33.59	31.70	31.81	7541269
2008-09-24	33.15	33.15	30.90	32.53	7793911
2008-09-25	33.25	36.48	32.31	35.44	9375817
2008-09-26	32.84	36.86	32.80	36.38	7547457
2008-09-29	36.38	35.92	24.17	26.50	18718479
2008-09-30	29.68	33.00	28.02	32.58	16898034
2008-10-01	31.50	34.71	30.75	33.66	9929990
2008-10-02	33.55	34.05	30.18	30.65	8424342
2008-10-03	32.61	33.82	29.46	29.78	10708236
2008-10-06	26.54	29.39	24.97	26.90	11826346
2008-10-07	27.26	28.01	22.66	22.66	12876407
2008-10-08	21.87	30.78	20.49	24.45	18205716
2008-10-09	25.59	28.48	23.18	23.18	17470181
2008-10-10	22.33	27.85	22.00	26.50	21456155
2008-10-13	29.45	31.70	27.32	30.68	14023067
2008-10-14	33.59	36.07	30.64	34.76	21252852
2008-10-15	32.99	33.08	28.62	29.25	15290729
2008-10-16	31.19	32.76	27.71	31.08	18823948
2008-10-17	28.01	32.58	28.01	29.81	14576364
2008-10-20	30.90	31.61	29.14	31.45	8033409
2008-10-21	30.11	33.57	30.11	31.60	7607596
2008-10-22	30.54	31.64	26.76	28.21	10417872
2008-10-23	28.24	29.98	27.30	29.58	11015436
2008-10-24	26.38	28.84	25.65	27.81	12986729
2008-10-27	27.80	28.65	26.22	26.50	8461192
2008-10-28	27.59	32.34	26.31	31.80	12057457
2008-10-29	32.04	32.88	29.54	30.27	9887987
2008-10-30	31.71	32.06	30.28	31.52	7884182
2008-10-31	31.92	33.25	30.96	32.99	9195865
2008-11-03	33.00	33.07	32.09	32.84	5746338
2008-11-04	33.24	34.78	33.24	34.42	8192251
2008-11-05	33.50	34.68	30.62	31.10	7764979
2008-11-06	30.97	32.15	29.55	29.91	10525222
2008-11-07	30.20	30.87	29.00	30.10	8419831
2008-11-10	30.49	31.21	29.48	30.14	7192793
2008-11-11	29.92	30.85	29.30	29.64	9654028
2008-11-12	29.00	30.00	29.00	29.19	10367102
2008-11-13	29.40	33.85	28.14	32.90	16778919
2008-11-14	32.55	33.06	29.73	30.24	11009137
2008-11-17	30.10	30.41	27.19	27.35	11196268
2008-11-18	27.32	28.89	26.80	28.64	11800866
2008-11-19	28.07	29.06	25.13	25.39	12830576
2008-11-20	24.68	27.59	23.52	24.36	18934878
2008-11-21	25.15	26.24	23.00	25.84	18598407
2008-11-24	26.85	32.43	25.84	32.25	17266418
2008-11-25	32.38	32.65	28.36	29.75	14562041
2008-11-26	28.86	30.03	28.66	29.96	9972327
2008-11-28	29.88	31.12	28.80	30.21	6051290
2008-12-01	29.22	29.97	25.08	25.85	12104991
2008-12-02	25.82	27.54	25.26	27.14	10532613
2008-12-03	26.34	30.05	26.10	29.59	11564483
2008-12-04	28.89	30.36	27.53	28.54	11437964
2008-12-05	28.31	30.36	27.76	30.12	10922611
2008-12-08	31.63	31.63	28.61	30.75	12929437
2008-12-09	29.94	30.18	27.00	27.63	15138278
2008-12-10	28.72	29.08	27.57	28.71	7575237
2008-12-11	28.11	28.39	26.86	26.99	10736056
2008-12-12	26.31	27.00	25.58	26.01	11170937
2008-12-15	26.06	26.59	25.51	26.30	9305874
2008-12-16	26.57	29.15	26.33	29.04	11702251
2008-12-17	28.44	28.92	27.73	28.00	8423452
2008-12-18	28.21	28.70	26.05	26.36	9950653
2008-12-19	26.77	27.58	26.06	26.28	9718984
2008-12-22	26.25	27.09	25.62	25.83	7317786
2008-12-23	26.25	26.79	25.89	26.13	6166258
2008-12-24	26.27	26.89	25.94	26.34	2108803
2008-12-26	26.54	26.82	25.98	26.27	2930727
2008-12-29	26.28	26.38	25.50	25.95	4145440
2008-12-30	26.20	27.60	26.00	27.48	5542326
2008-12-31	27.31	28.59	27.10	28.33	5601197
2009-01-02	28.35	28.75	27.06	28.52	7264305
2009-01-05	27.72	28.51	27.51	27.73	6225153
2009-01-06	28.05	28.49	27.34	27.69	8299693
2009-01-07	27.05	27.90	26.56	26.78	7407312
2009-01-08	26.40	27.01	25.98	26.38	7910025
2009-01-09	26.53	27.10	25.41	25.59	6854875
2009-01-12	25.43	25.84	24.75	25.05	8722951
2009-01-13	24.73	25.48	24.51	25.26	8785470
2009-01-14	24.37	24.63	23.30	23.38	10652322
2009-01-15	23.41	24.02	22.33	23.27	14092475
2009-01-16	23.77	24.35	22.06	22.96	13975283
2009-01-20	19.14	19.75	15.44	19.00	49278476
2009-01-21	20.76	23.77	20.76	23.00	32959757
2009-01-22	22.51	24.24	21.86	22.08	18734827
2009-01-23	21.13	24.25	20.73	23.88	12981485
2009-01-26	24.35	24.70	23.14	23.84	12229138
2009-01-27	24.34	24.78	23.49	24.69	9913303
2009-01-28	26.20	28.40	25.51	28.06	19229586
2009-01-29	27.06	27.75	25.78	25.90	12181743
2009-01-30	26.35	27.24	25.32	25.74	10957507
2009-02-02	25.11	27.23	25.11	27.18	11073717
2009-02-03	27.57	27.60	25.35	27.15	14297116
2009-02-04	27.39	28.19	26.70	27.49	10872271
2009-02-05	27.08	28.49	26.51	27.49	13940127
2009-02-06	28.05	29.28	27.49	28.41	14958933
2009-02-09	28.65	28.89	27.61	28.26	7397284
2009-02-10	27.71	28.26	25.70	25.96	14569931
2009-02-11	26.27	27.75	25.80	27.65	9779059
2009-02-12	26.42	26.95	25.00	26.93	13182162
2009-02-13	26.01	26.29	25.21	25.26	11041211
2009-02-17	23.52	24.72	23.01	23.13	17417184
2009-02-18	23.74	24.91	22.67	23.68	13533427
2009-02-19	24.14	24.58	23.20	23.34	9855778
2009-02-20	22.34	23.32	21.53	22.83	18665739
2009-02-23	23.12	23.43	21.66	21.68	14042494
2009-02-24	21.83	24.48	21.68	24.37	19256945
2009-02-25	24.07	24.66	22.78	23.79	16331748
2009-02-26	24.53	25.17	22.81	23.29	16398274
2009-02-27	21.89	23.24	21.89	22.17	15385209
2009-03-02	21.56	22.74	21.30	21.39	16790344
2009-03-03	22.72	23.15	21.57	22.21	17868549
2009-03-04	22.90	23.06	21.39	21.97	16677711
2009-03-05	21.15	21.82	19.28	19.65	19044786
2009-03-06	19.97	20.28	15.67	18.25	29965365
2009-03-09	18.00	18.86	17.46	18.02	17491734
2009-03-10	19.00	20.56	18.06	20.56	26104821
2009-03-11	20.86	23.19	20.54	22.53	25355008
2009-03-12	22.76	24.89	21.99	24.66	26535888
2009-03-13	24.51	24.51	22.54	23.67	15813580
2009-03-16	23.85	24.94	22.46	22.66	17162691
2009-03-17	22.68	24.68	22.28	24.55	15887969
2009-03-18	23.99	28.46	23.67	28.13	30513911
2009-03-19	28.48	28.53	25.02	25.14	25081996
2009-03-20	25.51	25.51	23.80	23.80	19547988
2009-03-23	25.05	28.25	25.05	27.73	25288661
2009-03-24	27.38	28.49	26.05	26.30	21336431
2009-03-25	26.64	27.76	25.59	27.70	20006209
2009-03-26	27.94	28.65	27.10	28.16	18833733
2009-03-27	28.12	29.10	27.65	28.03	15294436
2009-03-30	26.88	27.28	25.65	25.92	16420690
2009-03-31	26.94	28.48	26.66	28.25	19868619
2009-04-01	27.50	28.75	27.27	28.39	17943642
2009-04-02	29.80	29.90	28.01	28.41	20974015
2009-04-03	28.39	29.04	27.82	29.00	14929704
2009-04-06	28.35	28.72	27.56	28.16	12986402
2009-04-07	27.39	27.98	26.85	27.31	13571115
2009-04-08	27.47	27.98	27.08	27.67	14043865
2009-04-09	29.16	30.00	28.35	29.65	23831190
2009-04-13	28.95	32.76	28.60	32.43	21821511
2009-04-14	31.54	31.96	30.68	31.20	26285818
2009-04-15	30.99	32.85	30.38	32.56	16643549
2009-04-16	32.83	32.86	29.81	31.21	21394674
2009-04-17	31.49	31.70	30.05	30.22	21937949
2009-04-20	29.87	30.59	28.03	28.03	22744486
2009-04-21	25.42	28.11	23.75	27.98	41477941
2009-04-22	26.79	28.40	25.93	26.25	23824288
2009-04-23	26.23	27.15	25.58	26.85	19303675
2009-04-24	26.95	27.67	26.37	26.88	22837108
2009-04-27	26.20	26.69	25.53	25.81	16109524
2009-04-28	25.27	25.68	24.69	25.02	15314159
2009-04-29	25.38	26.70	25.03	26.65	15972796
2009-04-30	27.11	27.21	25.33	25.48	17153300
2009-05-01	25.34	26.20	25.21	25.90	9411728
2009-05-04	26.38	28.34	26.18	27.84	20706458
2009-05-05	27.35	28.29	27.04	27.41	11636385
2009-05-06	28.29	30.55	27.95	30.46	24729808
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

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