BMY Historical Prices

Summary

Key Stock Metrics

42.96

(July 31, 2025)

52-Week Low

63.33

(March 11, 2025)

52-Week High

81.44

(December 1, 2022)

All-Time High

45.95

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	14.44	14.53	14.28	14.38	4172000
1993-10-28	14.38	14.41	14.25	14.28	4744800
1993-10-29	14.25	14.72	14.09	14.72	9077600
1993-11-01	14.78	14.94	14.66	14.75	5740000
1993-11-02	14.72	14.88	14.50	14.75	4269200
1993-11-03	14.94	15.16	14.84	14.97	8736800
1993-11-04	14.91	15.03	14.88	14.91	4547600
1993-11-05	14.88	15.06	14.88	14.94	4208400
1993-11-08	14.91	15.03	14.78	14.88	4308800
1993-11-09	14.91	14.97	14.75	14.91	4391200
1993-11-10	14.84	15.09	14.78	15.03	3716000
1993-11-11	15.19	15.34	15.16	15.19	612800
1993-11-12	15.19	15.44	15.13	15.41	5011200
1993-11-15	15.41	15.47	15.25	15.41	4268800
1993-11-16	15.44	15.56	15.31	15.53	5780800
1993-11-17	15.50	15.53	15.16	15.25	4593200
1993-11-18	15.16	15.28	15.13	15.28	3110800
1993-11-19	15.25	15.28	15.06	15.09	4073200
1993-11-22	15.00	15.09	14.94	15.03	4868000
1993-11-23	15.13	15.22	15.06	15.16	3453200
1993-11-24	15.19	15.19	15.00	15.03	2047200
1993-11-26	15.00	15.06	14.94	15.00	994000
1993-11-29	15.00	15.22	15.00	15.06	3489600
1993-11-30	15.00	15.09	14.91	14.97	2708000
1993-12-01	14.91	14.97	14.75	14.81	5098000
1993-12-02	14.75	14.97	14.72	14.97	2476800
1993-12-03	15.00	15.00	14.75	14.78	2329600
1993-12-06	14.81	15.03	14.69	14.91	3754800
1993-12-07	14.91	14.97	14.75	14.94	3087200
1993-12-08	14.94	14.94	14.75	14.84	3446400
1993-12-09	14.75	14.81	14.59	14.63	5588000
1993-12-10	14.63	14.63	14.50	14.56	3215200
1993-12-13	14.44	14.59	14.34	14.53	4076800
1993-12-14	14.56	14.69	14.41	14.44	4404800
1993-12-15	14.47	14.78	14.44	14.69	5004800
1993-12-16	14.63	14.69	14.53	14.66	2915600
1993-12-17	14.66	14.75	14.59	14.72	4773200
1993-12-20	14.78	14.91	14.66	14.69	4340400
1993-12-21	14.63	14.72	14.59	14.63	4327600
1993-12-22	14.63	14.81	14.53	14.78	4181600
1993-12-23	14.75	14.88	14.63	14.63	4092400
1993-12-27	14.63	14.84	14.56	14.84	2940000
1993-12-28	14.84	14.97	14.78	14.94	3283200
1993-12-29	14.94	15.00	14.66	14.66	3428000
1993-12-30	14.66	14.69	14.53	14.59	4441600
1993-12-31	14.56	14.63	14.50	14.56	3464000
1994-01-03	14.41	14.47	14.34	14.38	5594400
1994-01-04	14.38	14.72	14.28	14.69	5902000
1994-01-05	14.75	14.97	14.75	14.88	9848000
1994-01-06	14.91	14.94	14.69	14.75	5023200
1994-01-07	14.75	14.75	14.53	14.69	4755200
1994-01-10	14.69	14.75	14.59	14.75	3589600
1994-01-11	14.72	14.75	14.59	14.66	3485200
1994-01-12	14.63	14.72	14.56	14.59	3016400
1994-01-13	14.53	14.59	14.47	14.50	2392400
1994-01-14	14.50	14.63	14.50	14.56	2820800
1994-01-17	14.53	14.66	14.44	14.56	2302800
1994-01-18	14.59	14.81	14.56	14.72	3828400
1994-01-19	14.72	14.81	14.50	14.69	7098800
1994-01-20	14.56	14.69	14.53	14.69	4354000
1994-01-21	14.63	14.72	14.56	14.66	5756400
1994-01-24	14.63	14.69	14.50	14.50	2984400
1994-01-25	14.50	14.66	14.41	14.50	4610400
1994-01-26	14.41	14.59	14.38	14.56	4013200
1994-01-27	14.53	14.53	14.47	14.47	2519200
1994-01-28	14.50	14.56	14.34	14.53	3716400
1994-01-31	14.59	14.59	14.47	14.47	3912000
1994-02-01	14.50	14.53	14.41	14.47	3660800
1994-02-02	14.53	14.56	14.38	14.41	3163600
1994-02-03	14.28	14.38	14.06	14.28	5300400
1994-02-04	14.25	14.34	14.13	14.13	3988800
1994-02-07	14.09	14.28	14.06	14.19	4446400
1994-02-08	14.22	14.34	14.06	14.16	5322000
1994-02-09	14.13	14.19	14.00	14.09	4128400
1994-02-10	14.06	14.16	14.00	14.06	4312400
1994-02-11	13.91	14.09	13.91	14.00	2798400
1994-02-14	14.00	14.03	13.91	13.97	2786000
1994-02-15	14.09	14.19	13.97	13.97	4433200
1994-02-16	13.94	13.97	13.88	13.91	3077600
1994-02-17	14.00	14.00	13.88	13.94	4088800
1994-02-18	13.94	14.06	13.94	14.00	4999200
1994-02-22	14.03	14.09	13.91	14.03	2992400
1994-02-23	13.97	14.09	13.91	13.97	3850400
1994-02-24	13.88	13.91	13.75	13.81	3427600
1994-02-25	13.84	13.97	13.81	13.94	2666800
1994-02-28	14.00	14.03	13.81	13.81	3163200
1994-03-01	13.81	13.84	13.72	13.75	4027200
1994-03-02	13.63	13.84	13.50	13.81	4575600
1994-03-03	13.81	13.81	13.53	13.66	2922000
1994-03-04	13.53	13.69	13.44	13.53	3982000
1994-03-07	13.53	13.75	13.53	13.66	3404400
1994-03-08	13.69	13.69	13.59	13.63	2660400
1994-03-09	13.63	13.78	13.50	13.72	4557200
1994-03-10	13.69	13.84	13.56	13.75	5490000
1994-03-11	13.75	13.75	13.59	13.69	3671600
1994-03-14	13.75	13.78	13.66	13.69	3161600
1994-03-15	13.66	13.66	13.56	13.63	3101200
1994-03-16	13.63	13.69	13.50	13.69	3671200
1994-03-17	13.63	13.69	13.53	13.56	3946000
1994-03-18	13.53	13.53	13.44	13.47	8118800
1994-03-21	13.44	13.69	13.44	13.63	4326400
1994-03-22	13.44	13.47	13.25	13.28	5712800
1994-03-23	13.31	13.38	13.13	13.28	6240400
1994-03-24	13.28	13.44	12.94	12.94	7992000
1994-03-25	13.00	13.13	12.94	12.97	6346000
1994-03-28	13.00	13.09	12.84	13.09	5295200
1994-03-29	13.09	13.22	13.00	13.00	4397200
1994-03-30	13.00	13.16	12.91	12.94	4336800
1994-03-31	12.94	13.03	12.50	12.88	6371600
1994-04-04	12.53	12.84	12.53	12.75	6237200
1994-04-05	12.88	13.00	12.81	12.97	6012800
1994-04-06	12.97	12.97	12.75	12.75	4685600
1994-04-07	12.75	12.84	12.63	12.81	4256800
1994-04-08	12.69	12.78	12.53	12.66	3568000
1994-04-11	12.78	12.91	12.75	12.84	3467600
1994-04-12	12.81	12.88	12.75	12.84	3291600
1994-04-13	12.81	12.91	12.69	12.91	4092000
1994-04-14	12.88	12.91	12.75	12.78	3008400
1994-04-15	12.75	12.97	12.75	12.91	5429600
1994-04-18	12.91	12.91	12.75	12.84	3576800
1994-04-19	12.84	13.09	12.84	13.06	5320800
1994-04-20	13.13	13.19	12.97	13.06	4870800
1994-04-21	13.06	13.41	13.03	13.31	6719600
1994-04-22	13.28	13.38	13.13	13.34	3399600
1994-04-25	13.34	13.44	13.19	13.34	3521200
1994-04-26	13.28	13.31	13.19	13.25	2616400
1994-04-28	13.28	13.41	13.06	13.41	4297200
1994-04-29	13.44	13.56	13.34	13.47	4439600
1994-05-02	13.53	13.97	13.50	13.88	7164400
1994-05-03	13.97	14.03	13.63	13.69	5691200
1994-05-04	13.75	13.78	13.66	13.69	2780800
1994-05-05	13.69	13.75	13.53	13.63	2396800
1994-05-06	13.53	13.53	13.28	13.38	3672400
1994-05-09	13.31	13.47	13.28	13.44	2565200
1994-05-10	13.50	13.72	13.44	13.66	2743600
1994-05-11	13.59	13.66	13.50	13.56	1883600
1994-05-12	13.66	13.72	13.56	13.59	2013600
1994-05-13	13.59	13.63	13.44	13.47	2129600
1994-05-16	13.47	13.69	13.47	13.66	2992400
1994-05-17	13.66	13.91	13.59	13.78	2689200
1994-05-18	13.75	13.78	13.63	13.75	2815200
1994-05-19	13.69	13.75	13.63	13.72	2415200
1994-05-20	13.66	13.69	13.56	13.63	3976800
1994-05-23	13.63	13.66	13.53	13.66	2556400
1994-05-24	13.59	13.88	13.59	13.63	3658400
1994-05-25	13.66	13.75	13.56	13.72	3100800
1994-05-26	13.69	13.84	13.63	13.75	2475600
1994-05-27	13.78	13.84	13.66	13.69	2385600
1994-05-31	13.66	13.72	13.63	13.66	1906800
1994-06-01	13.75	13.81	13.59	13.59	3955200
1994-06-02	13.59	13.63	13.47	13.47	2866800
1994-06-03	13.50	13.75	13.41	13.72	3927200
1994-06-06	13.78	13.78	13.56	13.59	2270800
1994-06-07	13.53	13.75	13.53	13.75	2302400
1994-06-08	13.75	13.75	13.66	13.69	2137600
1994-06-09	13.81	13.94	13.72	13.91	6565600
1994-06-10	13.94	13.97	13.78	13.81	3368400
1994-06-13	13.78	13.88	13.75	13.81	1864400
1994-06-14	13.81	13.94	13.81	13.94	3576000
1994-06-15	13.94	14.00	13.88	13.97	3504000
1994-06-16	13.94	14.00	13.91	14.00	2835600
1994-06-17	14.00	14.03	13.88	13.91	7527200
1994-06-20	13.84	13.94	13.81	13.84	2350800
1994-06-21	13.91	14.06	13.84	13.97	4383600
1994-06-22	13.97	13.97	13.72	13.72	2566000
1994-06-23	13.75	13.78	13.69	13.69	2024800
1994-06-24	13.72	13.72	13.53	13.56	2946400
1994-06-27	13.38	13.50	13.28	13.44	2771600
1994-06-28	13.50	13.50	13.38	13.47	2257600
1994-06-29	13.53	13.63	13.38	13.44	2424000
1994-06-30	13.41	13.47	13.31	13.41	2937600
1994-07-01	13.41	13.47	13.31	13.41	2019200
1994-07-05	13.31	13.47	13.28	13.38	1806000
1994-07-06	13.41	13.47	13.34	13.44	1599200
1994-07-07	13.41	13.53	13.38	13.50	1706400
1994-07-08	13.44	13.47	13.25	13.31	4043200
1994-07-11	13.31	13.31	13.06	13.13	3268800
1994-07-12	13.16	13.16	13.00	13.16	2954000
1994-07-13	13.13	13.19	13.03	13.06	2340000
1994-07-14	13.06	13.19	13.06	13.16	3096800
1994-07-15	13.09	13.19	13.09	13.16	3312000
1994-07-18	13.16	13.28	13.13	13.25	1772800
1994-07-19	13.19	13.22	13.09	13.09	2088800
1994-07-20	13.09	13.13	12.91	12.97	3301200
1994-07-21	12.94	12.94	12.78	12.88	3915600
1994-07-22	12.91	12.97	12.81	12.88	1989200
1994-07-25	12.78	13.09	12.78	13.06	4656800
1994-07-26	13.06	13.13	13.00	13.09	3006000
1994-07-27	13.03	13.03	12.91	12.94	3067600
1994-07-28	12.97	13.13	12.94	13.06	2805200
1994-07-29	13.16	13.28	13.06	13.16	2309200
1994-08-01	13.22	13.31	13.13	13.31	3202400
1994-08-02	13.31	13.75	13.13	13.75	5682400
1994-08-03	13.69	13.69	13.31	13.38	7257200
1994-08-04	13.34	13.44	13.28	13.34	4403600
1994-08-05	13.31	13.69	13.28	13.47	2266400
1994-08-08	13.44	13.59	13.41	13.56	3110000
1994-08-09	13.50	13.59	13.47	13.56	2699600
1994-08-10	13.59	13.94	13.56	13.91	5956400
1994-08-11	13.94	13.94	13.72	13.78	3688800
1994-08-12	13.78	13.97	13.78	13.97	2654400
1994-08-15	13.97	13.97	13.84	13.84	4312000
1994-08-16	14.00	14.38	13.97	14.31	6296400
1994-08-17	14.34	14.56	14.31	14.53	6592800
1994-08-18	14.47	14.47	14.19	14.34	4251600
1994-08-19	14.41	14.41	14.25	14.25	3379200
1994-08-22	14.19	14.44	14.16	14.44	3390000
1994-08-23	14.34	14.59	14.31	14.38	3092800
1994-08-24	14.44	14.44	14.03	14.09	3668000
1994-08-25	14.13	14.22	14.00	14.16	3430800
1994-08-26	14.19	14.31	14.13	14.13	3640400
1994-08-29	14.16	14.25	14.13	14.22	3294800
1994-08-30	14.22	14.31	14.19	14.28	3001200
1994-08-31	14.28	14.53	14.25	14.41	4652400
1994-09-01	14.38	14.56	14.34	14.47	3308400
1994-09-02	14.50	14.53	14.38	14.38	2426000
1994-09-06	14.38	14.41	14.25	14.41	2754400
1994-09-07	14.47	14.53	14.38	14.38	3769200
1994-09-08	14.38	14.44	14.19	14.28	2872800
1994-09-09	14.31	14.44	14.19	14.25	2420000
1994-09-12	14.28	14.38	14.22	14.38	2693600
1994-09-13	14.41	14.50	14.38	14.50	2998000
1994-09-14	14.50	14.59	14.41	14.44	2691600
1994-09-15	14.47	14.69	14.44	14.69	3262000
1994-09-16	14.63	14.63	14.53	14.63	5360800
1994-09-19	14.56	14.63	14.50	14.53	3475600
1994-09-20	14.50	14.53	14.28	14.31	2885600
1994-09-21	14.34	14.38	14.16	14.19	3232000
1994-09-22	14.28	14.34	14.22	14.28	2345600
1994-09-23	14.22	14.31	14.19	14.25	1480400
1994-09-26	14.25	14.41	14.25	14.28	1785200
1994-09-27	14.28	14.53	14.28	14.53	4403600
1994-09-28	14.56	14.56	14.41	14.41	3479600
1994-09-29	14.41	14.47	14.31	14.31	2300800
1994-09-30	14.34	14.47	14.31	14.34	2888400
1994-10-03	14.19	14.25	14.06	14.22	3559600
1994-10-04	14.19	14.22	14.09	14.13	3120400
1994-10-05	14.06	14.09	13.94	14.06	3096800
1994-10-06	14.06	14.13	14.00	14.03	3229200
1994-10-07	13.97	14.06	13.94	14.06	3044000
1994-10-10	14.03	14.16	14.03	14.16	1848000
1994-10-11	14.25	14.38	14.16	14.31	4179200
1994-10-12	14.28	14.47	14.28	14.38	2400400
1994-10-13	14.47	14.53	14.31	14.34	5380800
1994-10-14	14.50	14.53	14.31	14.47	5372000
1994-10-17	14.47	14.78	14.44	14.72	6596000
1994-10-18	14.75	14.81	14.63	14.78	5501600
1994-10-19	14.75	14.81	14.59	14.63	3815200
1994-10-20	14.56	14.63	14.41	14.59	3899200
1994-10-21	14.63	14.63	14.41	14.50	5262800
1994-10-24	14.47	14.56	14.19	14.25	4261200
1994-10-25	14.25	14.38	14.16	14.25	3735200
1994-10-26	14.28	14.31	14.16	14.28	3266800
1994-10-27	14.34	14.47	14.28	14.38	2227600
1994-10-28	14.38	14.66	14.38	14.59	3405600
1994-10-31	14.56	14.84	14.56	14.59	3932000
1994-11-01	14.53	14.59	14.41	14.56	3794000
1994-11-02	14.56	14.78	14.47	14.50	3726400
1994-11-03	14.53	14.56	14.44	14.50	2720800
1994-11-04	14.50	14.59	14.28	14.28	2602000
1994-11-07	14.34	14.59	14.31	14.53	3120000
1994-11-08	14.66	14.66	14.56	14.59	3850000
1994-11-09	14.72	14.81	14.59	14.72	5396800
1994-11-10	14.75	14.91	14.66	14.78	4486800
1994-11-11	14.72	14.75	14.66	14.75	2535200
1994-11-14	14.84	15.06	14.81	15.00	5816800
1994-11-15	14.97	15.06	14.72	14.78	5042800
1994-11-16	14.81	14.91	14.78	14.88	4606400
1994-11-17	14.91	15.06	14.91	14.97	3931600
1994-11-18	14.91	14.97	14.84	14.91	5353200
1994-11-21	14.84	14.91	14.56	14.59	3275200
1994-11-22	14.59	14.69	14.34	14.34	3918800
1994-11-23	14.28	14.38	14.16	14.31	4483600
1994-11-25	14.38	14.44	14.28	14.28	1326000
1994-11-28	14.28	14.41	14.25	14.38	2962800
1994-11-29	14.38	14.59	14.28	14.59	4901600
1994-11-30	14.59	14.75	14.41	14.44	4323600
1994-12-01	14.44	14.56	14.34	14.44	3254400
1994-12-02	14.41	14.53	14.38	14.47	2499600
1994-12-05	14.50	14.53	14.44	14.47	1891200
1994-12-06	14.44	14.53	14.41	14.53	3056800
1994-12-07	14.47	14.59	14.44	14.59	3862400
1994-12-08	14.53	14.59	14.41	14.47	2938400
1994-12-09	14.38	14.50	14.28	14.50	2962400
1994-12-12	14.44	14.56	14.34	14.53	3592800
1994-12-13	14.50	14.56	14.31	14.34	3867600
1994-12-14	14.34	14.50	14.28	14.44	3296800
1994-12-15	14.41	14.59	14.38	14.41	3499200
1994-12-16	14.47	14.56	14.44	14.56	7348000
1994-12-19	14.50	14.56	14.44	14.53	3023600
1994-12-20	14.50	14.91	14.47	14.84	7582000
1994-12-21	15.00	15.25	14.94	15.16	8630000
1994-12-22	15.09	15.19	14.97	14.97	4427200
1994-12-23	15.03	15.06	14.78	14.97	1262000
1994-12-27	15.00	15.03	14.84	14.97	1805200
1994-12-28	14.84	14.91	14.78	14.81	2572000
1994-12-29	14.88	14.91	14.75	14.75	3629200
1994-12-30	14.53	14.56	14.44	14.47	3230800
1995-01-03	14.44	14.59	14.44	14.59	2156400
1995-01-04	14.59	14.63	14.50	14.63	2458000
1995-01-05	14.66	14.78	14.63	14.72	3307600
1995-01-06	14.72	14.75	14.59	14.59	2059200
1995-01-09	14.59	14.75	14.53	14.53	2190800
1995-01-10	14.56	14.72	14.53	14.66	2860800
1995-01-11	14.69	14.72	14.53	14.69	3904000
1995-01-12	14.63	14.69	14.56	14.63	3914000
1995-01-13	14.69	14.78	14.63	14.66	3410800
1995-01-16	14.69	14.84	14.63	14.69	4200400
1995-01-17	14.66	14.88	14.59	14.81	3405600
1995-01-18	14.75	14.91	14.75	14.84	3133600
1995-01-19	14.72	14.84	14.72	14.78	2672800
1995-01-20	14.75	14.78	14.63	14.72	5623200
1995-01-23	14.63	14.78	14.56	14.75	4042400
1995-01-24	14.72	14.88	14.72	14.75	4741600
1995-01-25	14.75	14.88	14.75	14.78	3656800
1995-01-26	14.78	14.94	14.75	14.94	3567200
1995-01-27	14.97	15.06	14.94	15.03	4785600
1995-01-30	15.03	15.31	15.00	15.25	6337200
1995-01-31	15.22	15.38	15.19	15.38	5920800
1995-02-01	15.38	15.41	15.22	15.22	4744800
1995-02-02	15.25	15.34	15.19	15.31	4360800
1995-02-03	15.31	15.47	15.28	15.44	5933600
1995-02-06	15.47	15.59	15.38	15.53	5305600
1995-02-07	15.53	15.56	15.44	15.47	3132400
1995-02-08	15.47	15.50	15.19	15.22	3980000
1995-02-09	15.22	15.41	14.94	15.16	8748800
1995-02-10	15.22	15.34	15.16	15.31	3456800
1995-02-13	15.28	15.38	15.25	15.31	2510400
1995-02-14	15.38	15.41	15.19	15.28	2700400
1995-02-15	15.28	15.34	15.19	15.31	3048000
1995-02-16	15.31	15.34	15.16	15.25	3061200
1995-02-17	15.25	15.50	15.22	15.34	5108400
1995-02-21	15.38	15.44	15.28	15.34	3282800
1995-02-22	15.34	15.47	15.28	15.34	3320800
1995-02-23	15.41	15.50	15.25	15.34	3760000
1995-02-24	15.38	15.44	15.34	15.44	2781600
1995-02-27	15.41	15.47	15.34	15.44	2839200
1995-02-28	15.44	15.56	15.44	15.47	3477200
1995-03-01	15.50	15.53	15.41	15.44	2178400
1995-03-02	15.44	15.44	15.31	15.41	1741200
1995-03-03	15.38	15.41	15.31	15.38	1755200
1995-03-06	15.38	15.69	15.31	15.63	4238800
1995-03-07	15.56	15.63	15.38	15.47	4130800
1995-03-08	15.47	15.50	15.38	15.38	2290800
1995-03-09	15.38	15.41	15.28	15.28	2301600
1995-03-10	15.31	15.56	15.28	15.50	3711600
1995-03-13	15.50	15.75	15.50	15.72	3890400
1995-03-14	15.81	15.88	15.78	15.81	2640000
1995-03-15	15.84	15.94	15.84	15.88	3632800
1995-03-16	15.88	16.03	15.88	16.00	3262800
1995-03-17	16.00	16.19	15.91	16.19	6466000
1995-03-20	16.22	16.41	16.19	16.34	4532800
1995-03-21	16.31	16.47	16.22	16.25	3776400
1995-03-22	16.22	16.38	16.00	16.03	3565200
1995-03-23	16.00	16.16	15.97	16.09	3324800
1995-03-24	16.16	16.22	16.03	16.06	3362800
1995-03-27	16.00	16.06	15.91	16.00	5624000
1995-03-28	16.00	16.19	15.94	16.13	3419600
1995-03-29	16.09	16.22	15.88	15.91	3878000
1995-03-30	15.94	15.94	15.53	15.59	4243600
1995-03-31	15.50	15.78	15.41	15.72	6468000
1995-04-03	15.56	15.69	15.50	15.56	4509600
1995-04-04	15.59	15.81	15.50	15.81	5149600
1995-04-05	15.75	15.78	15.56	15.56	2921600
1995-04-06	15.59	15.66	15.53	15.66	2024400
1995-04-07	15.69	15.78	15.59	15.69	2829600
1995-04-10	15.72	15.78	15.63	15.75	3087200
1995-04-11	15.75	15.88	15.72	15.81	3508400
1995-04-12	15.78	15.88	15.72	15.78	3441600
1995-04-13	15.78	15.97	15.75	15.91	3317600
1995-04-17	15.94	16.09	15.91	15.94	4360800
1995-04-18	15.97	16.00	15.75	15.78	3071200
1995-04-19	15.78	15.81	15.47	15.56	3749600
1995-04-20	15.59	15.94	15.59	15.88	6186400
1995-04-21	16.03	16.25	15.91	15.91	9149200
1995-04-24	16.22	16.31	16.19	16.28	4121200
1995-04-25	16.28	16.34	16.16	16.22	4483200
1995-04-26	16.22	16.25	16.19	16.25	3033600
1995-04-27	16.22	16.34	16.16	16.19	3828400
1995-04-28	16.22	16.28	16.13	16.28	4213600
1995-05-01	16.34	16.38	16.22	16.25	3925600
1995-05-02	16.25	16.28	16.19	16.25	3118800
1995-05-03	16.25	16.53	16.22	16.50	5601600
1995-05-04	16.63	16.88	16.56	16.59	6694800
1995-05-05	16.69	16.72	16.56	16.56	5073200
1995-05-08	16.56	16.72	16.53	16.69	3097200
1995-05-09	16.75	16.78	16.66	16.78	4059600
1995-05-10	16.78	16.78	16.41	16.50	4251200
1995-05-11	16.50	16.56	16.41	16.44	3050400
1995-05-12	16.47	16.53	16.31	16.34	4873200
1995-05-15	16.38	16.38	16.31	16.34	4796800
1995-05-16	16.34	16.47	16.31	16.38	4518400
1995-05-17	16.34	16.38	16.16	16.28	5020800
1995-05-18	16.19	16.22	15.91	15.91	6296800
1995-05-19	15.88	16.06	15.84	16.00	6626800
1995-05-22	16.06	16.25	16.00	16.25	3278000
1995-05-23	16.22	16.28	16.16	16.28	3898800
1995-05-24	16.28	16.34	16.16	16.34	4492400
1995-05-25	16.28	16.44	16.28	16.34	4464400
1995-05-26	16.44	16.53	16.19	16.22	4204400
1995-05-30	16.19	16.25	16.16	16.25	1869200
1995-05-31	16.25	16.59	16.19	16.59	4026400
1995-06-01	16.53	16.66	16.44	16.63	4444800
1995-06-02	16.66	16.78	16.56	16.69	3803600
1995-06-05	16.69	16.91	16.63	16.81	3976000
1995-06-06	16.78	17.06	16.78	17.03	3694400
1995-06-07	17.03	17.13	16.94	17.09	3319200
1995-06-08	17.03	17.16	16.91	16.91	2647200
1995-06-09	16.91	16.94	16.66	16.72	3844800
1995-06-12	16.72	16.91	16.69	16.81	2620800
1995-06-13	16.88	17.06	16.84	17.03	2806400
1995-06-14	17.00	17.09	16.97	17.09	1779600
1995-06-15	17.09	17.16	16.97	16.97	3289200
1995-06-16	17.00	17.03	16.97	17.03	5459200
1995-06-19	16.97	17.00	16.91	16.94	2854000
1995-06-20	16.97	17.09	16.88	17.09	4005600
1995-06-21	17.09	17.22	17.06	17.19	3661200
1995-06-22	17.22	17.47	17.16	17.41	4664000
1995-06-23	17.44	17.44	17.19	17.22	2411200
1995-06-26	17.25	17.44	17.16	17.25	3259600
1995-06-27	17.22	17.41	17.06	17.06	3310000
1995-06-28	17.09	17.28	17.06	17.25	2962800
1995-06-29	17.34	17.34	17.13	17.19	2715600
1995-06-30	17.22	17.28	17.00	17.03	2487600
1995-07-03	17.06	17.16	17.06	17.13	1939600
1995-07-05	16.91	17.06	16.84	16.84	2553600
1995-07-06	16.81	17.00	16.75	17.00	4182400
1995-07-07	16.97	16.97	16.63	16.69	6049600
1995-07-10	16.72	16.91	16.69	16.81	3422000
1995-07-11	16.84	17.13	16.81	17.06	4869600
1995-07-12	17.09	17.16	16.97	17.09	3244800
1995-07-13	17.03	17.09	16.91	17.06	4809200
1995-07-14	17.00	17.09	16.84	17.06	2961600
1995-07-17	17.09	17.25	17.06	17.16	3450000
1995-07-18	17.09	17.31	17.09	17.22	4330000
1995-07-19	17.25	17.44	16.88	17.25	5054000
1995-07-20	17.25	17.25	17.00	17.03	3837600
1995-07-21	17.06	17.19	16.97	17.19	6175600
1995-07-24	17.13	17.19	16.97	17.13	3517200
1995-07-25	17.13	17.19	17.03	17.13	2134400
1995-07-26	17.16	17.19	17.06	17.09	3393600
1995-07-27	17.13	17.28	17.13	17.22	2818000
1995-07-28	17.28	17.31	17.09	17.19	2619600
1995-07-31	17.22	17.31	17.16	17.31	2770000
1995-08-01	17.25	17.28	17.16	17.22	2499200
1995-08-02	17.25	17.41	17.16	17.19	3765600
1995-08-03	17.13	17.25	17.09	17.19	2201200
1995-08-04	17.16	17.31	16.94	17.22	1782800
1995-08-07	17.28	17.41	17.25	17.38	2018000
1995-08-08	17.38	17.41	17.09	17.16	1791600
1995-08-09	17.19	17.28	17.13	17.25	1566800
1995-08-10	17.16	17.25	17.16	17.19	1805200
1995-08-11	17.13	17.19	17.03	17.13	2791600
1995-08-14	17.16	17.31	17.13	17.31	1414800
1995-08-15	17.19	17.28	17.13	17.16	3459600
1995-08-16	17.19	17.19	17.00	17.13	3419200
1995-08-17	17.06	17.13	17.00	17.06	2300400
1995-08-18	17.06	17.16	17.00	17.00	3966400
1995-08-21	17.00	17.31	16.97	17.03	2878000
1995-08-22	17.03	17.09	16.91	17.00	3327200
1995-08-23	17.00	17.28	17.00	17.00	2431600
1995-08-24	17.00	17.19	17.00	17.09	2758000
1995-08-25	17.09	17.25	17.09	17.25	2244000
1995-08-28	17.25	17.25	17.16	17.19	1728800
1995-08-29	17.22	17.25	17.13	17.22	1978800
1995-08-30	17.22	17.34	17.19	17.25	2243200
1995-08-31	17.25	17.28	17.16	17.19	10807600
1995-09-01	17.13	17.13	17.03	17.09	2121200
1995-09-05	17.13	17.22	16.97	17.00	8050800
1995-09-06	16.97	17.22	16.81	17.16	7578000
1995-09-07	17.00	17.03	16.72	16.81	17069600
1995-09-08	16.91	16.94	16.72	16.81	6456000
1995-09-11	16.84	16.84	16.69	16.69	5166800
1995-09-12	16.81	16.88	16.72	16.88	5692400
1995-09-13	16.84	17.13	16.81	17.06	5581200
1995-09-14	17.06	17.47	17.03	17.47	6134400
1995-09-15	17.50	17.63	17.44	17.50	6513200
1995-09-18	17.44	17.72	17.44	17.50	3477200
1995-09-19	17.50	17.69	17.44	17.69	3470000
1995-09-20	17.69	17.75	17.59	17.72	4045600
1995-09-21	17.75	18.06	17.59	17.94	4835600
1995-09-22	17.78	18.00	17.69	17.91	3315600
1995-09-25	17.94	18.25	17.91	18.22	3344400
1995-09-26	18.44	18.72	18.34	18.56	4737600
1995-09-27	18.56	18.56	18.19	18.31	3954400
1995-09-28	18.31	18.31	17.94	18.09	3923200
1995-09-29	18.06	18.28	18.03	18.22	4065200
1995-10-02	18.16	18.31	18.06	18.09	4300000
1995-10-03	18.09	18.78	18.00	18.78	7502800
1995-10-04	18.72	19.06	18.72	19.03	8558000
1995-10-05	18.91	19.00	18.69	18.78	5234800
1995-10-06	18.75	18.78	18.66	18.75	2233200
1995-10-09	18.66	18.91	18.59	18.78	3073200
1995-10-10	18.56	18.88	18.56	18.66	4270800
1995-10-11	18.66	18.72	18.44	18.56	2968800
1995-10-12	18.59	18.69	18.53	18.56	1900800
1995-10-13	18.63	18.66	18.31	18.34	3928800
1995-10-16	18.47	18.66	18.38	18.59	2350400
1995-10-17	18.63	18.78	18.56	18.72	4431200
1995-10-18	18.63	18.88	18.63	18.72	3285600
1995-10-19	18.81	19.13	18.75	19.09	5146400
1995-10-20	19.09	19.31	19.06	19.09	5948400
1995-10-23	19.13	19.47	18.94	19.31	4446000
1995-10-24	19.25	19.44	19.25	19.41	4256000
1995-10-25	19.41	19.69	19.34	19.41	3864000
1995-10-26	19.41	19.63	19.16	19.38	4438800
1995-10-27	19.22	19.31	18.91	19.22	3703600
1995-10-30	19.22	19.22	18.97	19.06	2770400
1995-10-31	19.06	19.13	19.00	19.06	2855200
1995-11-01	19.09	19.41	19.06	19.34	3348400
1995-11-02	19.47	19.47	19.19	19.25	3798400
1995-11-03	19.25	19.41	19.16	19.19	2770400
1995-11-06	19.06	19.16	19.03	19.03	1850800
1995-11-07	19.06	19.22	18.97	19.19	2865600
1995-11-08	19.16	19.56	19.09	19.47	4050400
1995-11-09	19.53	20.00	19.50	19.75	5958000
1995-11-10	19.41	20.00	19.41	19.91	4242400
1995-11-13	19.81	19.81	19.59	19.75	3328000
1995-11-14	19.69	19.94	19.63	19.84	4097600
1995-11-15	19.69	20.00	19.69	19.94	2971600
1995-11-16	20.13	20.31	20.06	20.13	6086800
1995-11-17	20.19	20.22	20.09	20.16	4767200
1995-11-20	20.19	20.34	20.03	20.09	3365200
1995-11-21	19.94	20.03	19.72	19.81	4589600
1995-11-22	19.78	19.78	19.53	19.59	2830000
1995-11-24	19.13	19.41	19.13	19.31	1838400
1995-11-27	19.44	19.59	19.44	19.50	2161600
1995-11-28	19.56	20.13	19.50	20.06	3594000
1995-11-29	20.06	20.06	19.81	19.88	2098800
1995-11-30	19.81	20.09	19.78	20.06	2738400
1995-12-01	20.16	20.28	20.09	20.19	2896000
1995-12-04	20.22	20.69	20.19	20.63	4888800
1995-12-05	20.63	21.19	20.59	21.09	4911200
1995-12-06	21.00	21.22	20.88	21.09	4628400
1995-12-07	21.00	21.06	20.91	20.94	4082400
1995-12-08	20.94	21.19	20.81	21.19	2902400
1995-12-11	21.25	21.28	20.69	21.00	6442800
1995-12-12	21.03	21.44	20.94	21.44	5087200
1995-12-13	21.25	21.63	21.25	21.47	5594000
1995-12-14	21.63	21.78	21.47	21.53	6273600
1995-12-15	21.66	21.66	21.50	21.53	11083200
1995-12-18	21.59	21.59	21.22	21.25	3736000
1995-12-19	21.28	21.31	20.94	21.06	5356400
1995-12-20	21.03	21.25	20.88	21.00	3502000
1995-12-21	21.06	21.19	20.88	21.19	3580000
1995-12-22	21.09	21.31	21.06	21.28	1814400
1995-12-26	21.31	21.53	21.28	21.50	2056800
1995-12-27	21.56	21.59	21.34	21.38	2029600
1995-12-28	21.38	21.47	21.28	21.41	1762800
1995-12-29	21.41	21.47	21.13	21.47	2558000
1996-01-02	21.41	21.59	21.28	21.41	3852400
1996-01-03	21.22	21.22	20.97	20.97	4769600
1996-01-04	21.22	21.25	20.72	20.81	5550000
1996-01-05	20.72	20.78	20.53	20.72	2793600
1996-01-08	20.66	21.03	20.66	20.97	1350400
1996-01-09	21.13	21.19	20.84	21.00	3238000
1996-01-10	20.78	20.84	20.56	20.69	3803600
1996-01-11	20.63	20.66	20.31	20.41	3865600
1996-01-12	20.53	20.59	20.28	20.47	3880800
1996-01-15	20.44	20.59	20.41	20.59	2999200
1996-01-16	20.69	21.25	20.66	21.25	3955200
1996-01-17	21.25	21.44	21.03	21.03	3636000
1996-01-18	21.13	21.13	20.78	20.94	2932800
1996-01-19	20.84	21.19	20.84	21.16	4936800
1996-01-22	21.16	21.16	20.84	21.03	2815200
1996-01-23	21.00	21.53	20.81	21.53	3608000
1996-01-24	21.53	21.78	21.31	21.66	4833200
1996-01-25	21.59	21.66	21.44	21.50	3234400
1996-01-26	21.47	21.94	21.38	21.69	3980800
1996-01-29	21.69	21.84	21.66	21.81	2848800
1996-01-30	21.78	22.09	21.75	22.03	3052800
1996-01-31	21.94	22.13	21.81	22.13	2951600
1996-02-01	22.03	22.09	21.91	22.06	3086400
1996-02-02	21.81	22.03	21.81	21.94	4001200
1996-02-05	21.91	22.28	21.91	22.25	2664000
1996-02-06	22.25	22.25	21.88	22.13	3906000
1996-02-07	22.13	22.44	22.09	22.38	3979200
1996-02-08	22.38	22.47	22.28	22.38	4128400
1996-02-09	22.44	22.56	22.13	22.28	4620400
1996-02-12	22.13	22.16	21.63	21.91	10012400
1996-02-13	21.72	22.19	21.72	22.16	5030800
1996-02-14	21.88	22.13	21.84	21.94	3338800
1996-02-15	21.94	22.06	21.75	21.91	3759200
1996-02-16	21.91	21.91	21.66	21.69	6431600
1996-02-20	21.41	21.66	21.41	21.44	4322000
1996-02-21	21.56	21.81	21.50	21.53	3834000
1996-02-22	21.66	21.97	21.63	21.91	3266800
1996-02-23	22.13	22.13	21.72	21.72	3770000
1996-02-26	21.69	21.72	21.41	21.44	3256400
1996-02-27	21.44	21.47	21.19	21.34	4338000
1996-02-28	21.53	21.75	21.25	21.41	3076400
1996-02-29	21.28	21.69	21.25	21.28	3683200
1996-03-01	21.47	21.63	21.22	21.63	3482400
1996-03-04	21.72	21.91	21.69	21.78	2902800
1996-03-05	21.72	21.94	21.69	21.94	2904400
1996-03-06	21.94	22.09	21.63	21.69	3076400
1996-03-07	21.81	21.97	21.72	21.84	4258400
1996-03-08	21.66	21.94	21.16	21.16	6771200
1996-03-11	21.16	21.50	21.13	21.50	4481200
1996-03-12	21.38	21.66	21.34	21.44	5510800
1996-03-13	21.41	21.63	21.22	21.22	6347600
1996-03-14	21.28	21.34	20.88	21.06	6781600
1996-03-15	20.88	21.19	20.84	21.13	6072000
1996-03-18	21.25	21.31	21.00	21.09	3530400
1996-03-19	21.16	21.31	21.16	21.25	4045600
1996-03-20	21.41	21.41	21.16	21.31	2883600
1996-03-21	21.38	21.81	21.38	21.59	4220000
1996-03-22	21.66	21.66	21.34	21.63	2834000
1996-03-25	21.56	21.69	21.34	21.44	3533200
1996-03-26	21.53	21.88	21.47	21.75	3248000
1996-03-27	21.88	21.88	21.13	21.22	3782400
1996-03-28	21.09	21.44	21.09	21.44	2679200
1996-03-29	21.50	21.63	21.28	21.40	3074400
1996-04-01	21.59	21.91	21.50	21.88	3563600
1996-04-02	21.69	21.72	21.53	21.59	2957600
1996-04-03	21.66	21.69	21.53	21.63	3471600
1996-04-04	21.75	21.88	21.72	21.84	3579600
1996-04-08	21.44	21.59	21.31	21.41	5672800
1996-04-09	21.41	21.41	20.81	20.84	3622800
1996-04-10	20.69	20.69	19.94	20.00	7614000
1996-04-11	19.97	20.25	19.50	20.22	7406400
1996-04-12	20.25	20.63	20.25	20.63	2782800
1996-04-15	20.63	20.72	20.34	20.41	3527200
1996-04-16	20.44	20.59	20.31	20.59	3638800
1996-04-17	20.44	20.47	20.22	20.28	2854400
1996-04-18	20.28	20.59	20.28	20.50	3343200
1996-04-19	20.50	20.59	20.44	20.47	2988000
1996-04-22	20.53	20.59	20.34	20.38	2841600
1996-04-23	20.41	20.53	20.16	20.22	4669600
1996-04-24	20.34	20.34	20.09	20.22	4949600
1996-04-25	20.22	20.53	20.19	20.41	3626400
1996-04-26	20.38	20.59	20.31	20.50	4290800
1996-04-29	20.44	20.75	20.44	20.75	3307600
1996-04-30	20.69	20.72	20.44	20.56	3042000
1996-05-01	20.53	20.72	20.50	20.56	3058400
1996-05-02	20.53	20.53	20.25	20.31	3758000
1996-05-03	20.28	20.47	20.28	20.34	3972000
1996-05-06	20.34	20.47	19.88	19.94	3859600
1996-05-07	19.97	20.03	19.84	19.94	4170400
1996-05-08	19.75	20.28	19.61	20.28	4498000
1996-05-09	20.25	20.25	19.97	20.16	4074000
1996-05-10	20.22	20.41	20.06	20.34	3838400
1996-05-13	20.28	20.72	20.19	20.72	3218000
1996-05-14	20.66	20.72	20.47	20.59	3164400
1996-05-15	20.53	20.84	20.38	20.66	5057200
1996-05-16	20.63	20.91	20.53	20.69	3768800
1996-05-17	20.75	20.97	20.66	20.94	4091600
1996-05-20	21.06	21.25	20.97	21.03	2511600
1996-05-21	21.09	21.09	20.69	20.69	2441200
1996-05-22	20.66	21.34	20.66	21.19	3433600
1996-05-23	21.22	21.50	21.19	21.38	3566000
1996-05-24	21.41	21.72	21.41	21.69	3351200
1996-05-28	21.69	21.69	21.34	21.66	3626800
1996-05-29	21.63	21.72	21.19	21.19	3916400
1996-05-30	21.22	21.53	21.06	21.47	3392400
1996-05-31	21.41	21.50	21.28	21.34	3242800
1996-06-03	21.19	21.28	20.97	21.28	3130000
1996-06-04	21.31	21.94	21.28	21.91	4970400
1996-06-05	21.97	22.22	21.97	22.13	4364400
1996-06-06	22.09	22.44	22.03	22.09	5127600
1996-06-07	21.66	21.91	21.66	21.91	3354000
1996-06-10	21.91	22.13	21.88	22.09	1960000
1996-06-11	22.03	22.19	21.88	22.00	4039600
1996-06-12	22.00	22.00	21.75	21.75	2411200
1996-06-13	21.81	22.19	21.78	22.13	3619600
1996-06-14	22.09	22.16	21.94	22.13	2744800
1996-06-17	22.13	22.47	22.13	22.31	2672000
1996-06-18	22.19	22.41	22.16	22.28	3004800
1996-06-19	22.22	22.28	21.97	22.13	2509600
1996-06-20	22.13	22.41	22.13	22.41	3312400
1996-06-21	22.47	22.50	22.28	22.50	6201200
1996-06-24	22.50	22.56	22.00	22.03	3831600
1996-06-25	22.06	22.44	22.06	22.28	4901600
1996-06-26	22.25	22.28	22.09	22.25	2842400
1996-06-27	22.13	22.28	22.06	22.25	3064000
1996-06-28	22.31	22.50	22.16	22.50	2258800
1996-07-01	22.50	22.56	22.34	22.56	3084000
1996-07-02	22.31	22.38	22.16	22.38	2302400
1996-07-03	22.38	22.59	22.31	22.47	4329600
1996-07-05	22.00	22.09	21.75	21.78	2522800
1996-07-08	21.72	22.06	21.66	22.03	4236000
1996-07-09	22.19	22.31	22.06	22.28	3930800
1996-07-10	22.28	22.38	22.19	22.28	3966800
1996-07-11	22.31	22.47	22.16	22.34	6813200
1996-07-12	22.25	22.31	21.81	21.91	6552800
1996-07-15	21.91	22.16	21.59	21.63	4032400
1996-07-16	21.53	21.63	20.75	21.44	5743600
1996-07-17	21.63	21.63	21.28	21.34	4692800
1996-07-18	21.38	21.88	21.38	21.81	3705600
1996-07-19	21.84	22.00	21.66	22.00	4412400
1996-07-22	21.88	22.06	21.63	21.97	2929600
1996-07-23	21.94	21.97	21.66	21.66	2871600
1996-07-24	21.44	21.78	21.41	21.66	5040000
1996-07-25	21.75	21.75	21.56	21.63	4236000
1996-07-26	21.69	21.81	21.59	21.69	3298800
1996-07-29	21.56	21.66	21.47	21.66	3415600
1996-07-30	21.66	21.72	21.53	21.66	3009200
1996-07-31	21.69	21.84	21.63	21.66	3703600
1996-08-01	21.63	22.25	21.63	22.13	3766000
1996-08-02	22.25	22.34	22.16	22.34	2600000
1996-08-05	22.31	22.34	22.09	22.13	2005600
1996-08-06	22.16	22.16	22.00	22.09	3337600
1996-08-07	22.09	22.09	21.69	21.91	2781200
1996-08-08	21.84	21.88	21.78	21.81	1904800
1996-08-09	21.97	22.13	21.88	22.13	1558800
1996-08-12	21.97	22.47	21.94	22.47	2920400
1996-08-13	22.38	22.44	22.22	22.34	1824000
1996-08-14	22.19	22.28	22.00	22.00	1682000
1996-08-15	21.97	22.09	21.91	21.94	2337600
1996-08-16	21.97	22.22	21.97	22.16	3525600
1996-08-19	22.19	22.31	22.16	22.22	1626000
1996-08-20	22.16	22.19	22.03	22.06	2035600
1996-08-21	22.16	22.34	22.13	22.22	2976000
1996-08-22	22.19	22.22	22.09	22.13	2194800
1996-08-23	22.00	22.06	21.97	22.00	2791600
1996-08-26	21.94	22.03	21.91	21.97	2068800
1996-08-27	22.06	22.09	21.97	22.00	2091600
1996-08-28	21.97	22.03	21.94	22.00	2138400
1996-08-29	21.97	22.00	21.91	21.94	2208800
1996-08-30	21.97	22.03	21.91	21.94	2557600
1996-09-03	21.75	22.00	21.72	21.78	2906800
1996-09-04	21.75	21.91	21.75	21.81	2274000
1996-09-05	21.75	22.25	21.75	22.03	4291200
1996-09-06	22.03	22.88	22.03	22.59	8518400
1996-09-09	22.63	22.94	22.53	22.88	4134000
1996-09-10	23.06	23.06	22.91	23.03	3824800
1996-09-11	22.94	23.03	22.88	23.03	2595600
1996-09-12	23.06	23.31	23.03	23.25	3222000
1996-09-13	23.38	23.66	23.38	23.59	4496800
1996-09-16	23.59	24.22	23.56	24.03	4842800
1996-09-17	23.91	24.13	23.78	23.78	3972000
1996-09-18	23.88	23.97	23.75	23.84	4227600
1996-09-19	23.75	23.91	23.72	23.75	3672400
1996-09-20	23.75	24.00	23.72	24.00	5714400
1996-09-23	24.00	24.28	23.75	24.25	2991200
1996-09-24	24.25	24.34	23.72	23.72	4261600
1996-09-25	23.84	24.13	23.84	24.00	4560400
1996-09-26	24.00	24.50	23.91	24.31	3961200
1996-09-27	24.28	24.31	24.06	24.13	2822000
1996-09-30	24.28	24.31	24.06	24.09	3002800
1996-10-01	24.16	24.53	24.13	24.38	3511600
1996-10-02	24.38	24.50	24.34	24.38	3490800
1996-10-03	24.44	24.66	24.34	24.34	3371200
1996-10-04	24.50	24.75	24.44	24.59	3167600
1996-10-07	24.66	24.66	24.34	24.34	2196800
1996-10-08	24.38	24.66	24.28	24.38	3459200
1996-10-09	24.41	24.47	24.22	24.47	3008400
1996-10-10	24.38	24.69	24.34	24.63	4354800
1996-10-11	24.59	24.94	24.47	24.94	5081200
1996-10-14	24.91	25.22	24.91	25.06	2460000
1996-10-15	25.09	25.25	24.88	25.13	5135600
1996-10-16	25.22	25.25	25.13	25.19	2752800
1996-10-17	25.25	25.81	25.25	25.72	7047600
1996-10-18	25.72	26.25	25.72	26.03	5843200
1996-10-21	26.00	26.19	25.94	26.00	4342800
1996-10-22	26.13	26.72	26.13	26.72	6265600
1996-10-23	27.06	27.06	26.72	26.91	8451600
1996-10-24	27.00	27.22	26.88	27.16	4882400
1996-10-25	27.00	27.06	26.38	26.44	6063200
1996-10-28	26.41	26.41	25.78	25.78	5632400
1996-10-29	25.91	26.56	25.78	26.47	6295200
1996-10-30	26.53	26.53	26.06	26.25	4314400
1996-10-31	26.38	26.84	26.25	26.44	4772000
1996-11-01	26.56	26.81	26.47	26.59	3433200
1996-11-04	26.72	27.63	26.66	27.63	5840000
1996-11-05	27.56	27.69	27.13	27.13	6553200
1996-11-06	27.22	28.00	27.22	27.75	7796000
1996-11-07	27.47	27.75	27.13	27.69	5628800
1996-11-08	27.44	28.38	27.44	28.38	4992000
1996-11-11	28.47	28.56	28.19	28.44	4150000
1996-11-12	28.41	28.44	27.59	27.63	5057200
1996-11-13	27.72	27.81	26.91	27.22	9502400
1996-11-14	27.31	27.69	27.22	27.59	3667600
1996-11-15	27.63	27.66	27.25	27.38	4860800
1996-11-18	27.44	27.63	27.19	27.19	3284800
1996-11-19	27.19	27.41	27.03	27.13	2782000
1996-11-20	27.13	27.53	27.13	27.31	3631200
1996-11-21	27.38	27.84	27.38	27.56	4513600
1996-11-22	27.63	28.09	27.50	28.03	4676400
1996-11-25	28.25	28.56	28.06	28.50	4627200
1996-11-26	28.53	28.75	28.28	28.56	5858000
1996-11-27	28.50	28.63	28.38	28.59	3716400
1996-11-29	28.53	28.63	28.44	28.44	1506400
1996-12-02	28.75	29.00	28.69	28.94	4169200
1996-12-03	29.00	29.09	28.75	28.81	4991200
1996-12-04	28.75	28.78	27.91	28.34	7346800
1996-12-05	28.38	28.50	28.00	28.03	4573600
1996-12-06	27.28	28.22	27.19	27.94	5246400
1996-12-09	27.94	28.34	27.84	28.31	3336800
1996-12-10	28.31	28.34	28.00	28.09	2944000
1996-12-11	27.63	27.84	27.44	27.66	5925200
1996-12-12	27.63	27.78	27.19	27.19	7882000
1996-12-13	27.13	27.38	26.84	27.25	5748000
1996-12-16	27.38	27.47	26.78	27.13	4759600
1996-12-17	26.63	27.28	26.59	26.97	5008000
1996-12-18	26.94	27.22	26.78	27.03	6716800
1996-12-19	27.16	27.44	27.16	27.31	5823600
1996-12-20	27.72	28.25	27.31	28.13	7368400
1996-12-23	28.25	28.28	27.94	28.25	3558000
1996-12-24	28.22	28.28	27.88	27.97	1168800
1996-12-26	28.00	28.16	27.88	27.97	1820800
1996-12-27	28.03	28.09	27.91	28.09	1472000
1996-12-30	28.03	28.22	27.66	27.69	13154400
1996-12-31	27.66	27.91	27.19	27.25	3494000
1997-01-02	27.19	27.25	26.63	26.78	4654400
1997-01-03	26.94	27.44	26.94	27.34	3408800
1997-01-06	27.63	27.72	27.31	27.31	3554000
1997-01-07	27.25	27.41	27.03	27.22	2832800
1997-01-08	27.38	27.72	27.36	27.41	3751200
1997-01-09	27.59	27.94	27.56	27.75	3502400
1997-01-10	27.78	28.75	27.75	28.66	6211600
1997-01-13	28.81	29.00	28.72	29.00	4073600
1997-01-14	29.09	29.78	29.09	29.69	6212400
1997-01-15	29.75	30.09	29.56	29.56	5679600
1997-01-16	29.63	30.25	29.41	30.22	4102400
1997-01-17	30.25	30.88	30.25	30.75	6058000
1997-01-20	30.75	30.75	30.38	30.63	3899200
1997-01-21	30.31	30.66	30.31	30.41	4766000
1997-01-22	30.47	30.78	30.28	30.78	5043200
1997-01-23	31.59	31.72	30.03	30.16	6582400
1997-01-24	30.19	30.69	30.00	30.13	5443600
1997-01-27	30.13	30.28	29.50	29.50	3673200
1997-01-28	29.94	30.41	29.78	30.00	3751200
1997-01-29	30.06	30.88	30.03	30.88	6063600
1997-01-30	31.25	31.41	31.03	31.41	5294400
1997-01-31	31.88	32.16	31.69	31.69	6588000
1997-02-03	31.91	32.16	31.66	32.06	3969200
1997-02-04	32.06	32.22	31.78	32.22	3960000
1997-02-05	32.28	32.34	31.44	31.72	5446400
1997-02-06	31.78	32.06	31.44	31.75	3823600
1997-02-07	31.88	32.00	31.31	31.69	5525200
1997-02-10	31.72	31.84	31.28	31.31	5858000
1997-02-11	31.38	32.00	31.25	32.00	5568800
1997-02-12	32.03	33.09	32.03	32.97	7483600
1997-02-13	32.91	33.69	32.78	33.63	8338000
1997-02-14	33.69	33.84	33.41	33.66	4994000
1997-02-18	33.69	33.88	33.53	33.75	3778800
1997-02-19	33.72	34.28	33.44	33.72	4881600
1997-02-20	33.63	33.81	33.25	33.28	3617600
1997-02-21	33.28	33.34	32.41	32.50	5222800
1997-02-24	32.50	33.53	32.50	33.47	4639600
1997-02-25	33.59	34.31	33.16	34.19	5431600
1997-02-26	34.13	34.16	33.34	33.88	5376800
1997-02-27	33.88	33.88	33.19	33.19	3737200
1997-02-28	33.00	33.03	32.56	32.63	4297200
1997-03-03	32.00	33.94	31.94	33.88	4021600
1997-03-04	34.38	34.38	32.94	33.06	4562600
1997-03-05	33.13	34.63	33.13	34.63	6584600
1997-03-06	34.44	34.50	33.13	33.38	3836800
1997-03-07	33.63	34.13	33.19	33.38	3701600
1997-03-10	33.63	33.94	33.13	33.94	4164000
1997-03-11	33.50	33.75	33.31	33.69	3815000
1997-03-12	33.56	33.75	32.63	32.81	2863800
1997-03-13	32.50	32.56	31.75	31.75	3424000
1997-03-14	32.19	32.38	31.00	31.13	3584200
1997-03-17	31.13	33.69	31.13	33.69	5205800
1997-03-18	33.75	33.88	32.38	33.13	4539200
1997-03-19	33.06	33.75	32.50	33.44	4920800
1997-03-20	33.00	33.44	32.81	33.00	4024000
1997-03-21	33.38	33.75	33.06	33.25	6171200
1997-03-24	33.13	33.19	32.50	33.00	4500400
1997-03-25	33.06	33.63	32.88	33.00	3897000
1997-03-26	33.19	33.31	32.50	32.63	2075600
1997-03-27	32.63	32.75	32.00	32.00	3318400
1997-03-31	31.88	32.00	29.50	29.50	5724400
1997-04-01	30.00	31.50	30.00	30.94	7663600
1997-04-02	31.00	31.00	30.31	30.31	4328600
1997-04-03	30.25	31.00	30.19	30.88	4382400
1997-04-04	30.81	32.31	30.63	32.25	4808600
1997-04-07	32.38	32.44	31.38	31.38	5003400
1997-04-08	31.44	31.88	30.94	31.00	4765600
1997-04-09	30.88	30.94	29.63	29.63	8254200
1997-04-10	29.94	30.56	29.94	30.06	6595400
1997-04-11	29.50	29.81	29.00	29.19	3956200
1997-04-14	29.19	29.31	28.63	29.31	3613400
1997-04-15	30.25	30.75	29.81	30.50	4100000
1997-04-16	30.31	31.38	30.00	30.94	3294400
1997-04-17	30.75	31.13	30.38	30.50	2812200
1997-04-18	30.50	30.75	29.94	30.25	3344400
1997-04-21	30.19	30.31	29.38	29.94	2484200
1997-04-22	30.50	32.00	30.44	31.75	5077600
1997-04-23	31.75	31.75	31.25	31.38	4206200
1997-04-24	31.81	31.88	30.56	31.25	3422000
1997-04-25	31.25	31.38	30.63	30.69	2286000
1997-04-28	30.75	31.81	30.69	31.25	3560800
1997-04-29	32.00	32.94	31.50	32.81	5084800
1997-04-30	32.69	33.19	32.44	32.75	4221600
1997-05-01	32.50	32.94	32.06	32.56	2349200
1997-05-02	32.63	33.25	32.31	33.19	3374200
1997-05-05	33.19	33.94	32.88	33.81	3672600
1997-05-06	33.94	34.50	33.50	33.81	4499800
1997-05-07	33.88	34.19	33.13	33.63	3543000
1997-05-08	33.13	34.13	33.06	33.38	3490800
1997-05-09	33.81	33.81	33.06	33.38	2893000
1997-05-12	33.50	34.56	33.38	34.19	3855000
1997-05-13	34.25	34.81	34.13	34.56	4867400
1997-05-14	35.00	36.00	34.88	35.81	5266800
1997-05-15	35.69	36.00	35.63	36.00	2554400
1997-05-16	35.81	35.94	35.25	35.25	4472600
1997-05-19	35.38	36.13	35.31	36.06	2132600
1997-05-20	35.75	36.19	35.44	36.00	2599400
1997-05-21	36.00	36.00	35.25	35.56	2724400
1997-05-22	35.94	36.06	35.69	35.81	3610600
1997-05-23	35.94	36.44	35.81	36.31	1992000
1997-05-27	35.81	37.25	35.81	36.94	3171800
1997-05-28	36.81	36.88	35.69	36.31	3423400
1997-05-29	36.38	36.81	35.75	35.94	2342200
1997-05-30	35.56	36.88	35.25	36.69	2677400
1997-06-02	37.06	37.06	36.25	36.63	2039800
1997-06-03	36.56	37.88	36.50	37.44	3594000
1997-06-04	37.00	37.25	36.56	36.56	2020200
1997-06-05	36.63	37.88	36.56	37.25	3273400
1997-06-06	37.25	38.56	37.25	38.31	3074000
1997-06-09	38.44	38.81	37.88	38.06	2776800
1997-06-10	38.25	38.31	37.13	37.25	3783200
1997-06-11	37.38	37.94	37.38	37.81	2350400
1997-06-12	38.38	39.75	38.00	38.94	3790200
1997-06-13	39.00	39.94	38.88	39.88	3924000
1997-06-16	39.75	39.94	39.25	39.38	2484400
1997-06-17	38.56	39.84	38.56	39.50	3375400
1997-06-18	39.19	39.88	38.50	38.63	3603800
1997-06-19	38.63	39.81	38.56	39.25	4240600
1997-06-20	39.44	40.19	39.44	39.81	6220000
1997-06-23	39.63	39.94	38.19	38.19	2874000
1997-06-24	38.88	42.88	38.75	42.38	12699800
1997-06-25	41.25	42.34	40.00	41.31	9127600
1997-06-26	41.25	41.44	40.56	41.38	4014000
1997-06-27	41.88	42.13	41.00	41.06	4159800
1997-06-30	41.31	41.38	40.25	40.50	5182600
1997-07-01	40.25	40.88	40.06	40.59	4019000
1997-07-02	41.38	42.88	41.06	42.69	5722000
1997-07-03	43.25	43.63	43.03	43.34	2531800
1997-07-07	43.41	43.47	42.03	42.31	4751800
1997-07-08	42.38	43.25	42.38	43.09	3347400
1997-07-09	43.13	43.13	41.88	42.09	4099400
1997-07-10	42.50	42.69	42.06	42.38	3751800
1997-07-11	42.50	42.56	41.94	42.50	2502400
1997-07-14	43.00	43.22	42.50	43.13	2819000
1997-07-15	43.00	43.72	42.06	43.59	4570800
1997-07-16	42.75	43.94	42.69	43.59	5271600
1997-07-17	43.50	44.31	42.44	42.75	4561400
1997-07-18	42.91	43.16	41.56	41.94	4955000
1997-07-21	41.34	42.38	41.25	42.00	3167800
1997-07-22	41.41	41.41	40.59	40.97	8218000
1997-07-23	42.00	42.97	41.22	42.25	8667000
1997-07-24	41.81	41.84	40.69	41.44	7875200
1997-07-25	41.41	41.63	39.88	40.94	4749600
1997-07-28	40.91	40.91	39.56	39.69	4255200
1997-07-29	39.88	40.00	39.09	39.25	6325200
1997-07-30	39.38	39.84	39.34	39.50	4323400
1997-07-31	39.50	39.66	38.94	39.16	4345800
1997-08-01	39.00	39.31	38.38	38.91	3736200
1997-08-04	38.75	39.88	38.63	39.19	4656600
1997-08-05	39.34	40.47	39.09	39.94	4945600
1997-08-06	39.34	39.94	39.28	39.69	3733600
1997-08-07	40.31	40.34	38.78	38.78	3218000
1997-08-08	38.44	39.50	38.34	38.56	5082200
1997-08-11	38.38	38.50	37.03	37.78	5858600
1997-08-12	37.66	38.09	37.28	37.38	4612000
1997-08-13	37.41	37.63	35.50	36.25	8866000
1997-08-14	36.63	38.50	36.63	38.06	7190200
1997-08-15	37.63	37.81	36.50	36.59	5396400
1997-08-18	36.75	37.31	36.00	37.31	4592600
1997-08-19	37.50	39.44	36.03	38.66	5903400
1997-08-20	38.66	40.13	38.66	39.97	5175600
1997-08-21	39.75	39.84	38.81	39.03	3785200
1997-08-22	38.13	38.97	37.97	38.97	4514600
1997-08-25	38.31	39.19	38.03	38.38	3490000
1997-08-26	38.44	38.75	37.72	37.72	3865200
1997-08-27	37.59	38.41	37.09	37.75	3746600
1997-08-28	37.50	38.72	37.41	37.72	3794200
1997-08-29	37.38	38.66	37.38	38.00	3496400
1997-09-02	38.13	39.31	38.03	39.09	3512800
1997-09-03	39.22	39.72	38.72	38.75	3411600
1997-09-04	39.25	40.09	39.22	39.84	4300200
1997-09-05	40.38	40.91	40.13	40.31	4318600
1997-09-08	40.31	40.78	39.44	39.44	3040000
1997-09-09	39.47	40.63	39.25	39.88	2949200
1997-09-10	39.50	40.19	39.19	39.25	2359800
1997-09-11	39.06	39.47	38.50	38.97	3599400
1997-09-12	39.00	40.44	38.53	40.34	3830800
1997-09-15	40.00	40.13	39.13	39.28	2761200
1997-09-16	40.19	41.19	40.00	40.88	3962800
1997-09-17	41.13	41.13	40.41	40.56	3022400
1997-09-18	40.25	40.75	39.94	39.94	3246000
1997-09-19	39.59	40.75	39.53	40.69	6270600
1997-09-22	40.69	41.53	40.69	41.27	2965000
1997-09-23	41.38	41.63	40.78	40.88	2193000
1997-09-24	40.69	41.69	40.69	41.00	3736600
1997-09-25	41.09	41.34	40.25	40.25	2704400
1997-09-26	40.34	41.38	40.22	41.25	3904200
1997-09-29	41.19	41.47	40.81	41.25	1906600
1997-09-30	41.72	42.00	41.31	41.38	3875800
1997-10-01	41.19	41.75	40.84	41.28	3406200
1997-10-02	41.09	42.09	41.00	41.75	3528800
1997-10-03	42.50	43.19	42.25	42.97	4465800
1997-10-06	43.19	43.59	42.84	43.34	2457800
1997-10-07	43.63	44.63	43.16	44.50	3219800
1997-10-08	44.63	44.63	43.69	43.97	3814000
1997-10-09	43.41	43.88	43.19	43.31	3019200
1997-10-10	43.19	43.28	42.94	43.09	3161000
1997-10-13	43.13	43.72	43.00	43.22	1826400
1997-10-14	43.44	43.56	43.00	43.50	3175600
1997-10-15	43.13	44.06	43.06	43.22	2808800
1997-10-16	43.31	43.84	42.81	43.00	3516200
1997-10-17	42.50	42.72	41.72	42.63	5489800
1997-10-20	42.66	42.94	42.16	42.94	2847800
1997-10-21	43.16	43.59	43.06	43.19	3494200
1997-10-22	43.50	45.31	43.41	45.09	8893000
1997-10-23	44.44	44.91	44.00	44.59	5307800
1997-10-24	45.06	45.50	43.44	43.50	5810800
1997-10-27	43.13	44.22	40.75	40.78	6741400
1997-10-28	40.72	44.25	40.00	44.00	10431000
1997-10-29	43.75	44.75	43.53	44.13	7150400
1997-10-30	43.50	44.13	43.28	43.44	5306800
1997-10-31	43.75	44.31	43.41	43.94	3623800
1997-11-03	44.88	45.38	44.38	45.34	5967800
1997-11-04	45.34	46.34	45.13	46.00	5469400
1997-11-05	45.97	46.63	45.38	46.50	5977400
1997-11-06	45.50	46.16	45.50	45.78	2664400
1997-11-07	45.00	45.31	44.13	45.13	3474200
1997-11-10	46.00	46.00	44.91	44.97	3178600
1997-11-11	45.00	45.69	44.56	44.91	2060600
1997-11-12	44.19	45.72	44.19	44.88	3481600
1997-11-13	45.38	46.75	45.00	46.69	5166800
1997-11-14	47.19	47.34	46.66	46.75	5392000
1997-11-17	47.25	47.38	46.50	46.50	3892200
1997-11-18	46.81	46.88	45.75	45.88	3160800
1997-11-19	45.91	47.03	45.88	46.56	3382800
1997-11-20	46.94	47.16	46.59	47.06	5194800
1997-11-21	47.25	48.28	47.16	48.25	4716400
1997-11-24	47.97	48.31	46.38	46.81	4032400
1997-11-25	47.13	47.75	46.75	47.03	3661200
1997-11-26	47.97	48.22	46.63	46.63	4835400
1997-11-28	46.69	47.28	46.69	46.81	1606600
1997-12-01	47.50	48.00	47.34	48.00	4457000
1997-12-02	48.00	48.97	47.75	48.41	5099200
1997-12-03	48.47	48.47	47.13	47.94	3900800
1997-12-04	48.00	48.75	47.78	48.47	5442200
1997-12-05	48.13	48.59	47.31	47.94	4927000
1997-12-08	48.19	48.47	47.31	47.31	4418800
1997-12-09	47.34	47.94	47.34	47.56	4484400
1997-12-10	47.38	48.50	47.25	48.16	5526400
1997-12-11	48.16	48.53	47.81	48.19	5684800
1997-12-12	48.44	48.72	47.81	48.47	4023600
1997-12-15	48.50	49.09	48.19	48.91	3786400
1997-12-16	48.59	48.75	48.00	48.34	3869800
1997-12-17	48.44	48.50	47.31	47.34	4240200
1997-12-18	47.34	47.34	45.69	46.28	7034000
1997-12-19	45.75	45.88	44.38	45.59	9004600
1997-12-22	46.00	46.13	45.44	45.97	2988800
1997-12-23	46.00	46.44	45.00	45.06	2810000
1997-12-24	45.13	45.19	44.38	44.44	1492800
1997-12-26	44.75	45.25	44.72	45.06	796400
1997-12-29	45.47	46.75	45.38	46.50	3741000
1997-12-30	47.50	47.63	47.03	47.59	3681200
1997-12-31	47.53	47.63	46.69	47.31	3386200
1998-01-02	47.28	47.44	46.69	47.31	2059200
1998-01-05	47.06	47.97	47.00	47.91	4600800
1998-01-06	47.63	48.41	47.44	48.19	4322200
1998-01-07	48.25	48.44	48.00	48.22	4011400
1998-01-08	47.94	48.34	47.13	47.16	4865600
1998-01-09	46.56	46.88	44.91	44.91	6654800
1998-01-12	44.47	46.38	44.41	46.25	6317200
1998-01-13	46.56	46.59	45.91	46.03	4330200
1998-01-14	46.94	46.94	45.84	46.00	5676000
1998-01-15	46.31	46.44	45.78	46.00	4846800
1998-01-16	46.00	47.06	45.81	46.72	6222600
1998-01-20	47.22	48.47	47.16	48.34	5808000
1998-01-21	48.00	48.00	46.75	47.25	5198600
1998-01-22	47.25	48.47	46.78	47.81	6501400
1998-01-23	47.97	48.81	47.31	48.72	6291400
1998-01-26	48.50	48.75	48.19	48.59	4599000
1998-01-27	48.25	49.06	48.25	48.75	5865400
1998-01-28	48.84	50.03	48.81	49.91	4878000
1998-01-29	49.88	50.78	49.34	50.75	5550000
1998-01-30	50.75	50.81	49.75	49.84	4169000
1998-02-02	51.00	52.31	51.00	51.22	6508800
1998-02-03	50.75	50.94	49.56	50.00	5677600
1998-02-04	49.81	50.00	49.25	50.00	5112000
1998-02-05	50.00	50.31	49.00	49.28	4083800
1998-02-06	49.44	49.88	48.91	48.97	4367200
1998-02-09	49.00	49.22	48.69	48.97	4429000
1998-02-10	49.19	50.50	49.19	50.34	5641600
1998-02-11	50.00	50.06	49.00	49.75	4397800
1998-02-12	49.50	49.88	49.00	49.53	4521800
1998-02-13	49.13	49.63	48.94	49.25	2463600
1998-02-17	49.50	49.84	49.28	49.69	3954600
1998-02-18	49.75	50.09	49.63	49.91	3918600
1998-02-19	49.88	49.94	48.50	48.88	5085600
1998-02-20	48.88	49.25	48.31	49.25	5251800
1998-02-23	49.25	50.38	49.25	50.25	4362400
1998-02-24	50.00	51.00	49.84	50.28	5786600
1998-02-25	50.72	50.88	49.97	49.97	4416400
1998-02-26	50.06	50.31	49.91	50.00	2259000
1998-02-27	50.38	50.91	49.94	50.09	2941800
1998-03-02	50.09	50.84	49.88	50.75	3058000
1998-03-03	50.56	51.41	50.50	51.13	3864800
1998-03-04	50.75	51.13	50.03	50.53	2431600
1998-03-05	50.25	50.88	49.78	50.00	3592000
1998-03-06	50.38	51.31	50.34	51.25	3482200
1998-03-09	51.13	52.50	51.00	52.50	4072000
1998-03-10	52.50	53.63	52.16	53.63	4689400
1998-03-11	53.38	53.88	53.06	53.50	4505800
1998-03-12	53.38	53.63	52.91	53.63	2679200
1998-03-13	53.94	54.13	53.13	53.44	3162800
1998-03-16	53.44	53.97	53.19	53.97	3278600
1998-03-17	54.00	54.19	53.22	53.88	3234000
1998-03-18	53.94	53.97	53.25	53.53	2043600
1998-03-19	53.50	53.59	53.22	53.47	2099600
1998-03-20	53.59	54.31	53.28	54.25	4535000
1998-03-23	53.94	54.00	52.25	52.69	3881600
1998-03-24	52.56	53.38	52.50	53.38	3314600
1998-03-25	53.88	53.91	51.75	52.47	3592200
1998-03-26	51.81	52.44	51.66	51.94	3543200
1998-03-27	52.13	52.34	50.00	50.66	6753200
1998-03-30	50.66	51.50	50.38	51.00	4025400
1998-03-31	51.09	52.59	51.00	52.16	4146200
1998-04-01	52.13	53.16	51.81	53.06	3510600
1998-04-02	53.06	53.47	52.75	53.25	3856000
1998-04-03	53.13	53.44	52.78	53.38	3335000
1998-04-06	53.38	53.78	53.19	53.63	2777200
1998-04-07	53.63	54.22	52.75	53.69	4456600
1998-04-08	53.63	53.63	51.56	52.06	4513000
1998-04-09	52.25	52.38	51.38	51.94	4370800
1998-04-13	51.97	52.19	51.50	51.88	3893200
1998-04-14	51.75	52.09	51.63	51.72	3088600
1998-04-15	51.72	51.88	50.78	50.91	5840000
1998-04-16	50.91	51.72	50.22	51.03	5938600
1998-04-17	51.03	52.56	50.13	52.53	4339200
1998-04-20	52.50	53.22	52.19	53.19	3127600
1998-04-21	54.13	54.19	53.19	53.63	4390000
1998-04-22	53.81	54.06	53.13	53.34	3227000
1998-04-23	52.78	53.31	51.94	52.22	2997800
1998-04-24	52.34	52.72	50.88	51.13	3408400
1998-04-27	50.38	50.53	49.44	49.59	5186000
1998-04-28	50.75	51.63	49.84	51.53	3927400
1998-04-29	51.53	52.22	50.56	51.75	3026400
1998-04-30	51.75	53.09	51.53	52.94	3613400
1998-05-01	52.94	53.13	52.31	53.00	4356400
1998-05-04	55.50	55.88	54.34	54.66	8671000
1998-05-05	54.75	54.91	53.50	54.25	5300400
1998-05-06	54.75	54.75	53.63	53.63	3267000
1998-05-07	53.72	54.41	52.75	52.78	3157800
1998-05-08	52.84	54.50	52.81	54.44	2569200
1998-05-11	54.44	54.97	53.81	54.31	2385200
1998-05-12	54.75	55.16	54.31	55.06	2662800
1998-05-13	54.56	55.25	54.53	54.81	1872200
1998-05-14	54.69	55.72	54.56	55.59	2043400
1998-05-15	55.81	55.94	54.38	55.06	3744600
1998-05-18	55.00	55.25	54.13	54.56	2604000
1998-05-19	55.50	56.00	55.19	55.59	3119600
1998-05-20	55.88	56.56	55.22	56.47	2175000
1998-05-21	56.41	56.50	54.75	55.19	2517200
1998-05-22	55.69	56.06	55.00	55.91	1877400
1998-05-26	56.00	56.69	55.38	55.38	2867000
1998-05-27	55.25	56.13	54.41	55.47	3098600
1998-05-28	55.50	55.78	54.75	55.25	2250200
1998-05-29	55.50	55.69	53.56	53.75	2463400
1998-06-01	53.75	54.44	53.44	54.00	4106200
1998-06-02	54.50	54.72	53.06	54.50	3116600
1998-06-03	54.38	54.56	53.19	53.31	2531400
1998-06-04	53.25	54.72	52.91	54.44	2097800
1998-06-05	54.75	55.72	54.53	55.69	3045800
1998-06-08	55.19	56.16	54.94	55.97	2401600
1998-06-09	55.69	56.22	55.31	56.09	2577200
1998-06-10	56.19	58.50	56.00	56.88	4515000
1998-06-11	56.50	57.44	55.75	55.94	3993000
1998-06-12	56.38	58.38	56.03	58.19	4792400
1998-06-15	57.13	57.72	56.50	56.59	4023400
1998-06-16	56.63	57.50	56.41	56.63	4489400
1998-06-17	56.75	57.84	56.56	57.31	3445400
1998-06-18	57.00	57.28	56.50	56.50	3370600
1998-06-19	56.75	57.25	56.34	56.78	3311800
1998-06-22	56.69	57.03	55.63	55.94	2232800
1998-06-23	55.94	57.34	55.81	57.13	3235000
1998-06-24	56.50	58.16	56.25	57.56	2872600
1998-06-25	57.69	58.16	57.00	57.00	3358400
1998-06-26	57.94	58.75	57.84	58.75	2438400
1998-06-29	59.00	59.34	58.25	59.22	4208000
1998-06-30	58.31	58.69	57.06	57.47	3424600
1998-07-01	57.94	58.47	57.63	58.34	2267400
1998-07-02	58.47	59.81	58.31	59.53	2357600
1998-07-06	59.97	59.97	59.34	59.75	3000800
1998-07-07	59.75	60.53	59.66	59.91	3790200
1998-07-08	60.50	60.50	59.81	60.13	2644800
1998-07-09	59.53	59.84	58.63	58.91	3157000
1998-07-10	59.50	60.63	59.19	59.78	4955200
1998-07-13	60.00	60.19	59.56	59.56	2121400
1998-07-14	60.22	61.38	59.91	61.38	2800400
1998-07-15	61.00	61.13	60.38	60.66	2475400
1998-07-16	60.53	61.03	60.34	61.03	2171400
1998-07-17	61.03	61.75	61.00	61.69	3124200
1998-07-20	61.63	62.97	61.31	62.91	2429200
1998-07-21	62.38	62.38	59.97	59.97	5874200
1998-07-22	60.63	61.69	59.81	60.06	4702400
1998-07-23	60.06	60.53	58.31	58.50	3945600
1998-07-24	58.59	59.25	57.84	57.91	4412600
1998-07-27	57.91	59.69	57.63	58.94	3196400
1998-07-28	58.44	58.47	56.97	57.06	3223000
1998-07-29	57.38	57.97	57.06	57.47	2442000
1998-07-30	57.50	58.88	57.50	58.69	3022000
1998-07-31	58.59	58.72	56.34	56.97	2775400
1998-08-03	56.63	56.84	55.72	56.16	3432200
1998-08-04	56.22	56.34	53.38	53.53	6353200
1998-08-05	52.75	53.88	52.00	53.72	6607400
1998-08-06	53.56	53.72	52.88	53.41	4027000
1998-08-07	53.41	54.53	53.25	54.06	5134400
1998-08-10	53.50	55.31	53.50	54.22	3125400
1998-08-11	52.88	54.25	52.75	53.78	3651200
1998-08-12	54.25	54.63	53.28	54.50	3408400
1998-08-13	53.75	54.94	53.53	53.78	2509400
1998-08-14	54.00	54.22	52.50	53.19	2947200
1998-08-17	53.00	54.50	52.78	54.50	3167600
1998-08-18	53.88	54.88	53.69	54.53	3507600
1998-08-19	54.97	54.97	53.88	54.88	2799400
1998-08-20	54.75	55.56	54.50	54.53	2998400
1998-08-21	54.13	55.00	52.88	54.75	4102600
1998-08-24	55.13	56.00	54.66	54.84	2982600
1998-08-25	55.38	55.75	53.94	54.28	4055200
1998-08-26	53.94	56.50	53.91	56.31	4566000
1998-08-27	56.50	56.94	54.56	54.81	5145200
1998-08-28	54.94	55.19	53.66	54.41	5147600
1998-08-31	54.44	54.44	48.81	48.94	6835800
1998-09-01	49.75	53.13	49.63	52.56	7237600
1998-09-02	52.53	53.38	51.25	51.72	6286600
1998-09-03	51.13	53.63	51.00	53.38	4935000
1998-09-04	53.50	53.81	51.00	52.09	5318800
1998-09-08	54.25	54.25	53.06	54.13	5699600
1998-09-09	53.63	54.22	53.28	53.94	3669800
1998-09-10	53.00	53.22	50.81	52.03	5542400
1998-09-11	52.00	52.72	51.31	51.91	4560000
1998-09-14	52.00	52.97	52.00	52.44	4599200
1998-09-15	52.44	53.19	52.38	53.00	4501600
1998-09-16	53.16	53.28	51.56	52.28	4580200
1998-09-17	51.38	51.97	51.03	51.38	3932400
1998-09-18	51.19	51.53	50.50	50.84	5582400
1998-09-21	49.25	51.97	49.22	51.63	5393200
1998-09-22	51.50	52.13	50.56	51.09	4575200
1998-09-23	51.88	51.88	49.56	49.97	10570400
1998-09-24	49.98	51.50	49.75	49.97	9504800
1998-09-25	49.97	50.78	49.97	50.31	5320000
1998-09-28	50.50	51.72	50.44	50.63	4531800
1998-09-29	51.19	52.13	50.88	51.94	4009200
1998-09-30	51.50	52.44	51.00	51.94	5621200
1998-10-01	51.38	51.72	48.91	49.50	5240400
1998-10-02	50.38	50.41	47.63	48.06	7436600
1998-10-05	47.81	48.88	47.25	48.38	5328000
1998-10-06	49.88	49.94	48.38	48.94	5154400
1998-10-07	48.75	49.16	45.94	46.38	8428400
1998-10-08	44.25	46.47	44.16	46.13	9102000
1998-10-09	47.50	47.88	46.59	47.56	4672600
1998-10-12	48.75	49.47	48.38	48.47	4095600
1998-10-13	48.69	49.28	48.50	48.56	3440200
1998-10-14	48.00	49.81	47.75	49.34	5082400
1998-10-15	49.34	52.44	48.91	51.44	4590400
1998-10-16	52.38	52.50	51.50	52.13	5444200
1998-10-19	52.06	53.22	52.03	52.50	3149200
1998-10-20	53.00	53.56	52.75	52.84	4051400
1998-10-21	52.84	53.72	52.38	52.97	3088800
1998-10-22	53.25	54.38	52.47	54.38	3249400
1998-10-23	53.91	54.94	53.66	54.28	3516800
1998-10-26	54.63	55.28	54.00	54.06	2794200
1998-10-27	54.75	54.81	53.91	54.38	3288800
1998-10-28	54.25	54.94	54.03	54.34	2385000
1998-10-29	54.16	55.22	53.94	55.16	3000600
1998-10-30	55.31	55.38	54.69	55.34	2561000
1998-11-02	55.25	55.47	54.56	55.41	3581000
1998-11-03	55.50	55.72	55.06	55.25	2279200
1998-11-04	55.56	55.97	54.06	54.72	3100200
1998-11-05	54.44	54.88	53.41	54.88	4218600
1998-11-06	55.25	56.22	54.80	56.22	2978000
1998-11-09	56.25	56.44	54.44	54.72	2736800
1998-11-10	54.19	56.41	54.16	56.09	3448600
1998-11-11	56.75	56.75	55.19	55.94	2671200
1998-11-12	55.78	55.94	54.91	55.22	1805200
1998-11-13	55.81	55.84	55.19	55.53	2159400
1998-11-16	56.03	56.22	55.44	55.88	2304000
1998-11-17	55.78	57.41	55.78	56.56	3496200
1998-11-18	57.00	58.09	56.28	58.03	3400400
1998-11-19	58.88	59.88	58.25	59.31	4336400
1998-11-20	59.44	59.97	59.06	59.97	3422600
1998-11-23	60.22	61.31	59.75	61.31	3257000
1998-11-24	60.38	61.53	60.38	60.97	3513800
1998-11-25	60.97	61.50	60.94	61.38	2738200
1998-11-27	61.50	61.72	61.06	61.69	1110400
1998-11-30	61.66	61.66	61.00	61.00	2952800
1998-12-01	61.28	62.84	60.75	62.47	4734600
1998-12-02	62.50	64.50	61.97	64.19	4866600
1998-12-03	64.19	64.75	62.31	62.44	3536800
1998-12-04	63.19	63.47	61.38	63.09	3480000
1998-12-07	63.72	63.91	62.53	63.50	1853200
1998-12-08	63.38	65.00	63.16	64.34	3971200
1998-12-09	64.06	64.56	63.50	63.81	3142400
1998-12-10	63.31	63.31	61.50	61.50	4650800
1998-12-11	61.38	62.75	61.00	62.56	3224200
1998-12-14	62.00	62.31	60.06	60.53	2699400
1998-12-15	60.53	61.47	58.75	61.41	4485400
1998-12-16	61.41	61.50	60.44	60.66	2594600
1998-12-17	60.25	61.94	60.19	61.88	2465600
1998-12-18	61.91	62.00	60.06	60.44	4475600
1998-12-21	60.56	61.84	60.28	60.53	3457200
1998-12-22	60.44	63.31	59.97	63.31	3564000
1998-12-23	63.22	64.25	63.06	64.13	2681200
1998-12-24	64.31	64.59	63.84	63.94	1181400
1998-12-28	63.97	64.59	63.84	64.41	1549000
1998-12-29	64.41	67.13	64.28	66.88	2852200
1998-12-30	67.22	67.63	65.66	65.88	2164400
1998-12-31	65.75	67.00	65.56	66.91	2293600
1999-01-04	66.91	68.00	64.41	65.19	3536800
1999-01-05	65.19	65.56	64.69	65.56	2666800
1999-01-06	65.56	66.28	64.97	65.59	4327800
1999-01-07	64.88	66.34	64.88	66.19	4085200
1999-01-08	66.19	66.25	65.06	65.63	4405000
1999-01-11	65.00	65.19	64.44	64.88	4876400
1999-01-12	64.75	65.13	64.19	64.31	3781400
1999-01-13	63.75	64.00	62.72	62.91	6042000
1999-01-14	62.75	62.88	61.09	61.50	7118400
1999-01-15	62.50	62.56	61.63	61.91	3971600
1999-01-19	61.50	61.53	60.50	60.81	5648400
1999-01-20	61.00	62.31	60.81	61.72	5241400
1999-01-21	61.56	61.69	60.72	60.97	3997600
1999-01-22	60.50	61.22	59.44	59.44	7870600
1999-01-25	58.75	59.34	58.72	59.16	6101400
1999-01-26	59.50	62.06	59.50	61.31	5596000
1999-01-27	62.00	64.09	61.84	63.69	4070000
1999-01-28	63.25	64.44	62.66	64.03	3003800
1999-01-29	63.63	64.44	62.06	64.13	3485000
1999-02-01	64.09	65.09	63.31	64.41	3087800
1999-02-02	64.50	65.00	63.28	65.00	2560200
1999-02-03	64.81	65.25	63.28	65.06	3545200
1999-02-04	65.13	66.91	65.03	65.25	3690000
1999-02-05	65.25	65.25	62.75	63.31	4370800
1999-02-08	63.06	63.19	62.00	62.78	3587800
1999-02-09	62.50	62.78	61.25	61.25	4167000
1999-02-10	61.47	61.94	60.13	61.13	5825000
1999-02-11	61.13	62.97	61.13	62.25	3706400
1999-02-12	62.75	63.50	62.00	62.72	3618000
1999-02-16	63.75	64.53	63.13	63.16	4023200
1999-02-17	63.19	64.00	63.00	63.47	3456000
1999-02-18	63.75	64.38	62.31	62.56	3803200
1999-02-19	62.56	63.06	62.16	62.94	2865200
1999-02-22	63.19	65.00	63.16	64.50	2898000
1999-02-23	65.00	65.81	64.25	65.69	3423800
1999-02-24	65.94	66.25	64.13	64.59	3855800
1999-02-25	64.00	64.25	62.88	63.81	3389600
1999-02-26	63.78	63.78	62.34	62.97	3406200
1999-03-01	63.13	64.44	62.44	64.31	2442400
1999-03-02	64.31	65.75	64.06	64.81	2805000
1999-03-03	64.38	64.50	61.88	63.63	2978800
1999-03-04	63.63	65.31	63.25	65.19	2685500
1999-03-05	66.44	66.50	64.50	65.25	3233300
1999-03-08	64.00	64.38	62.81	63.50	4212800
1999-03-09	63.75	64.44	63.06	63.75	3070200
1999-03-10	62.88	63.88	62.31	63.06	3850100
1999-03-11	63.06	63.69	62.25	62.50	3905000
1999-03-12	63.00	63.38	62.50	62.63	4831000
1999-03-15	62.75	65.50	62.75	65.13	4301900
1999-03-16	65.50	65.56	64.13	64.56	4043400
1999-03-17	64.75	65.75	63.38	63.88	3136000
1999-03-18	63.13	63.13	61.50	62.63	6909200
1999-03-19	62.94	63.25	60.38	60.56	5074200
1999-03-22	61.75	62.06	60.81	61.63	3502700
1999-03-23	62.00	62.13	59.00	59.63	5006200
1999-03-24	60.00	60.00	58.13	58.50	4085100
1999-03-25	59.00	61.00	58.31	59.19	5731400
1999-03-26	59.00	59.50	58.25	59.50	5350500
1999-03-29	61.38	62.50	60.88	62.19	4147600
1999-03-30	62.25	65.13	62.00	64.75	4430500
1999-03-31	65.81	66.25	63.75	64.13	4412000
1999-04-01	64.88	65.00	63.06	63.19	3955900
1999-04-05	64.25	65.13	63.56	65.00	2763100
1999-04-06	65.00	65.50	63.69	64.06	2979000
1999-04-07	64.25	64.50	62.94	63.75	2306400
1999-04-08	63.63	64.63	63.19	64.00	2998300
1999-04-09	63.75	65.19	62.88	64.81	3207300
1999-04-12	64.63	65.88	64.50	65.63	3621900
1999-04-13	66.00	67.63	66.00	67.50	4627900
1999-04-14	67.44	67.44	64.50	64.63	3585500
1999-04-15	63.00	63.88	59.00	61.63	6713700
1999-04-16	61.63	62.00	59.56	61.38	4895100
1999-04-19	61.38	61.94	57.25	57.44	5970100
1999-04-20	57.50	59.25	57.50	59.25	5835300
1999-04-21	61.00	64.44	60.75	64.25	4123400
1999-04-22	65.88	68.00	65.31	68.00	6935600
1999-04-23	67.00	68.69	66.81	67.06	5426200
1999-04-26	66.94	68.19	66.31	68.00	3384300
1999-04-27	68.25	69.25	67.88	69.19	4494600
1999-04-28	69.13	69.25	65.56	66.13	3773600
1999-04-29	65.94	66.94	65.19	65.25	3833600
1999-04-30	65.06	65.13	62.94	63.56	3881600
1999-05-03	61.63	66.00	61.63	65.94	4627100
1999-05-04	65.69	67.50	65.50	67.31	4363200
1999-05-05	66.88	68.13	65.88	67.81	4390100
1999-05-06	67.75	67.94	66.50	67.56	4039400
1999-05-07	67.31	67.88	66.63	67.50	2836600
1999-05-10	66.50	67.13	65.88	65.94	3775500
1999-05-11	66.50	67.00	65.88	66.31	3769300
1999-05-12	67.00	69.13	65.88	69.13	4629800
1999-05-13	69.06	69.44	68.13	69.38	2633100
1999-05-14	67.50	68.00	66.19	67.00	3122300
1999-05-17	66.88	68.50	66.19	67.75	2516100
1999-05-18	67.00	68.75	66.88	67.56	2586600
1999-05-19	68.69	70.00	68.38	70.00	4091200
1999-05-20	70.00	70.00	67.94	69.00	3668000
1999-05-21	68.25	68.56	67.13	67.94	3278900
1999-05-24	68.38	68.38	64.75	65.19	3201100
1999-05-25	65.31	66.56	64.75	64.75	3471700
1999-05-26	67.00	67.00	65.25	66.50	4084200
1999-05-27	65.56	68.25	65.44	65.63	3863000
1999-05-28	65.63	69.75	65.63	68.75	4054300
1999-06-01	68.13	68.13	66.19	67.31	2472900
1999-06-02	66.81	67.25	65.25	65.63	3064000
1999-06-03	66.00	66.50	65.50	65.94	2159900
1999-06-04	66.44	68.38	65.81	68.38	3679500
1999-06-07	67.94	68.13	67.13	67.94	1836200
1999-06-08	67.94	68.25	66.69	67.06	1984800
1999-06-09	66.63	67.75	66.56	67.31	2316000
1999-06-10	66.13	66.50	64.56	65.31	3643100
1999-06-11	65.25	66.44	65.13	65.69	2437100
1999-06-14	65.69	66.13	64.13	64.94	2140500
1999-06-15	64.94	67.38	64.94	66.63	2846700
1999-06-16	67.00	67.50	66.06	67.06	2096800
1999-06-17	67.00	68.19	66.50	68.00	2296100
1999-06-18	67.56	67.88	66.75	67.34	3460900
1999-06-21	66.38	68.00	65.88	67.81	2654700
1999-06-22	68.25	69.94	68.13	69.00	4015700
1999-06-23	69.31	69.38	67.56	67.88	3573900
1999-06-24	67.88	69.06	67.56	68.69	4207100
1999-06-25	68.94	69.13	67.31	67.38	2492200
1999-06-28	68.75	68.94	68.13	68.38	2335700
1999-06-29	67.50	69.63	67.44	69.13	4245700
1999-06-30	69.25	70.44	68.38	70.44	4782900
1999-07-01	70.19	70.44	69.31	69.44	3685500
1999-07-02	70.00	71.75	69.63	71.75	3778800
1999-07-06	71.25	73.56	70.88	72.25	4568800
1999-07-07	72.50	73.13	71.81	72.75	4023100
1999-07-08	71.50	72.75	71.00	72.75	3715300
1999-07-09	72.44	73.25	72.00	73.00	2761900
1999-07-12	73.25	74.00	72.25	74.00	2860100
1999-07-13	74.00	75.50	73.50	75.25	4199000
1999-07-14	75.38	75.38	73.00	74.81	4233600
1999-07-15	74.81	76.00	74.31	75.44	3532800
1999-07-16	75.44	75.94	74.56	74.94	4104400
1999-07-19	74.94	75.00	72.94	73.25	2328200
1999-07-20	72.50	73.06	70.75	71.50	2995700
1999-07-21	71.25	71.38	69.25	70.13	3384800
1999-07-22	69.63	70.56	68.63	70.56	3084900
1999-07-23	70.25	71.00	69.88	70.25	3152600
1999-07-26	69.75	70.53	69.75	69.88	2090800
1999-07-27	70.38	70.50	68.50	69.31	2521500
1999-07-28	69.19	69.56	68.38	68.94	1897400
1999-07-29	67.88	68.31	66.06	67.25	2893700
1999-07-30	68.00	68.13	66.50	66.50	2501000
1999-08-02	65.00	67.38	65.00	66.69	2643200
1999-08-03	67.38	67.38	66.50	66.94	2415700
1999-08-04	66.88	67.81	65.31	65.50	2995900
1999-08-05	65.50	66.19	63.94	65.81	2794400
1999-08-06	65.50	66.75	65.38	65.69	3085300
1999-08-09	65.13	66.25	65.13	65.94	3150700
1999-08-10	65.88	66.06	64.50	64.63	3451200
1999-08-11	65.00	65.63	64.44	64.88	2473000
1999-08-12	66.38	68.25	66.06	67.19	3278700
1999-08-13	67.50	69.75	67.44	68.38	4093800
1999-08-16	68.25	68.94	68.13	68.94	3362900
1999-08-17	69.00	69.13	67.75	69.00	2037700
1999-08-18	68.13	68.94	67.63	67.81	2255100
1999-08-19	67.00	68.00	66.63	67.81	1870500
1999-08-20	67.88	70.75	67.88	70.69	3618800
1999-08-23	71.25	73.19	71.06	73.00	4618700
1999-08-24	72.63	73.31	72.44	73.00	2968500
1999-08-25	73.88	75.94	73.81	75.94	4353400
1999-08-26	76.00	76.00	72.75	73.25	3102000
1999-08-27	73.19	73.44	71.50	71.63	2045100
1999-08-30	71.19	72.63	71.19	72.25	2490800
1999-08-31	72.38	73.75	70.38	70.38	3878000
1999-09-01	70.44	71.75	70.00	71.75	3176100
1999-09-02	71.00	71.56	70.50	71.06	2802000
1999-09-03	71.88	73.38	71.88	73.13	2162000
1999-09-07	73.38	73.38	71.50	71.94	1552200
1999-09-08	72.25	72.50	71.19	72.25	2441500
1999-09-09	72.00	72.19	70.56	71.75	2450000
1999-09-10	73.69	73.75	71.88	73.38	2953800
1999-09-13	73.13	73.63	72.56	73.56	1574800
1999-09-14	72.88	73.31	71.81	72.19	2476500
1999-09-15	74.00	74.00	72.00	72.25	2565200
1999-09-16	72.00	73.69	71.25	73.38	3128600
1999-09-17	73.38	75.06	72.63	74.88	3781800
1999-09-20	74.75	75.38	73.31	73.50	1564500
1999-09-21	73.50	73.63	71.00	71.94	2241900
1999-09-22	72.25	72.44	70.38	71.44	2717500
1999-09-23	71.63	71.63	68.69	69.44	2502000
1999-09-24	68.56	69.50	68.19	69.50	3067500
1999-09-27	69.75	69.81	68.38	68.56	2607600
1999-09-28	68.00	68.44	66.44	67.75	2973000
1999-09-29	67.25	67.50	65.50	65.50	3982500
1999-09-30	66.00	68.13	66.00	67.50	4145500
1999-10-01	68.00	70.50	67.13	70.31	3544700
1999-10-04	70.38	71.81	70.31	71.81	1965400
1999-10-05	71.56	71.63	69.75	71.00	2156300
1999-10-06	71.06	74.38	70.75	74.00	2899800
1999-10-07	74.00	74.00	71.94	73.00	2020900
1999-10-08	73.06	76.44	73.06	75.94	3270500
1999-10-11	75.94	77.00	75.88	76.38	3106800
1999-10-12	76.00	76.19	75.06	75.50	2822000
1999-10-13	75.63	76.31	74.44	74.63	2315600
1999-10-14	73.88	74.13	71.94	73.63	2845700
1999-10-15	73.88	73.88	70.06	70.25	3797100
1999-10-18	71.00	72.38	70.63	71.50	3130700
1999-10-19	73.50	76.94	72.50	76.13	4743100
1999-10-20	76.13	76.13	73.56	75.81	5000100
1999-10-21	73.88	75.56	73.69	74.94	3707200
1999-10-22	75.69	76.88	74.50	76.00	2386500
1999-10-25	75.13	75.50	74.13	74.81	2444100
1999-10-26	74.88	74.94	71.81	72.06	3397600
1999-10-27	72.38	75.25	72.13	75.19	6122700
1999-10-28	76.50	78.00	76.00	77.94	4018400
1999-10-29	78.88	79.25	76.06	76.81	3543300
1999-11-01	78.25	78.25	76.75	77.25	2619800
1999-11-02	78.25	78.25	74.75	74.75	2996500
1999-11-03	75.38	76.50	75.06	76.13	4006300
1999-11-04	76.88	77.06	75.00	76.25	4079600
1999-11-05	77.38	77.56	75.63	76.13	3337100
1999-11-08	76.88	77.50	76.31	76.94	2465700
1999-11-09	78.75	78.75	75.19	75.63	5296700
1999-11-10	75.25	77.50	75.06	76.94	3345900
1999-11-11	77.25	77.81	76.69	77.00	2262900
1999-11-12	77.25	77.31	76.00	77.13	1753200
1999-11-15	77.00	77.25	76.25	76.50	2504900
1999-11-16	76.50	77.81	76.50	77.63	2820600
1999-11-17	77.00	77.56	75.56	75.88	3164500
1999-11-18	76.00	76.50	74.56	75.13	2819500
1999-11-19	75.00	76.25	74.44	76.00	3159100
1999-11-22	76.25	76.38	74.69	75.50	2405800
1999-11-23	75.63	75.88	73.88	74.31	2283400
1999-11-24	74.50	75.69	74.31	74.88	1480000
1999-11-26	75.75	75.88	75.19	75.19	855200
1999-11-29	75.06	75.06	73.50	74.56	2791300
1999-11-30	74.00	74.19	72.69	73.00	2844600
1999-12-01	72.63	73.06	71.56	72.13	3145600
1999-12-02	72.31	72.31	71.25	71.77	2673300
1999-12-03	72.00	74.56	72.00	73.00	2982900
1999-12-06	71.00	71.19	69.25	70.19	4616200
1999-12-07	68.94	68.94	66.69	66.69	5904200
1999-12-08	68.13	68.25	66.19	67.61	4422300
1999-12-09	67.88	67.88	66.44	66.56	3532800
1999-12-10	67.88	68.94	66.94	68.25	3213500
1999-12-13	67.88	67.94	66.38	66.56	4085900
1999-12-14	66.31	67.50	66.00	66.06	4372200
1999-12-15	66.06	68.69	65.81	67.50	5247700
1999-12-16	65.75	66.13	63.31	64.56	6030100
1999-12-17	63.63	63.94	62.00	62.13	7519300
1999-12-20	62.19	62.88	59.94	61.42	4707400
1999-12-21	60.31	61.63	59.94	60.13	5079700
1999-12-22	60.63	64.38	60.63	63.19	3724000
1999-12-23	64.88	68.00	64.69	66.69	4753900
1999-12-27	66.00	68.00	65.63	68.00	3335900
1999-12-28	68.00	68.00	66.19	67.25	2718500
1999-12-29	66.50	66.63	64.63	65.50	1859000
1999-12-30	64.75	65.75	64.50	65.25	2096500
1999-12-31	65.44	65.44	64.19	64.19	1124100
2000-01-03	64.25	64.88	63.63	64.44	3396500
2000-01-04	60.88	61.06	58.94	59.56	10081300
2000-01-05	60.00	60.25	58.50	58.94	6874400
2000-01-06	59.00	60.06	58.25	59.75	6968900
2000-01-07	61.50	69.50	61.25	68.50	10387300
2000-01-10	68.63	68.63	66.75	67.75	6770400
2000-01-11	67.75	68.00	66.50	66.81	5413300
2000-01-12	66.81	67.63	66.56	66.63	3548200
2000-01-13	67.25	67.31	65.06	65.38	4189800
2000-01-14	67.38	67.38	65.75	67.19	4317200
2000-01-18	65.63	66.63	65.00	65.31	3600000
2000-01-19	65.31	66.06	63.69	64.06	3986500
2000-01-20	64.25	64.44	61.44	61.88	4388200
2000-01-21	61.00	61.88	59.50	61.19	5581000
2000-01-24	63.00	63.13	58.00	58.69	4866700
2000-01-25	59.38	60.75	59.19	59.88	6032100
2000-01-26	59.88	61.75	59.50	61.50	6528000
2000-01-27	62.50	62.81	61.81	62.25	7299500
2000-01-28	63.38	65.75	62.88	64.25	7226500
2000-01-31	64.25	67.00	62.19	66.25	5227900
2000-02-01	64.25	65.25	63.25	64.63	4210800
2000-02-02	65.00	65.19	64.13	64.81	3289100
2000-02-03	65.25	65.56	63.81	65.38	2945100
2000-02-04	65.38	65.56	63.50	64.69	2959000
2000-02-07	64.25	64.69	62.63	64.25	3215600
2000-02-08	64.44	64.50	62.31	63.75	4480100
2000-02-09	63.25	63.50	62.00	62.50	3378000
2000-02-10	62.63	62.63	60.38	61.38	3839900
2000-02-11	60.38	60.75	59.75	60.00	3417200
2000-02-14	60.13	61.88	60.13	61.13	3160400
2000-02-15	61.50	62.25	60.69	62.06	4698100
2000-02-16	62.06	63.81	62.00	63.56	4308400
2000-02-17	64.25	64.25	63.00	63.50	4263600
2000-02-18	62.75	62.75	59.75	59.75	5826300
2000-02-22	60.50	61.00	59.38	59.94	5536900
2000-02-23	60.50	60.94	59.63	59.94	3956000
2000-02-24	59.13	59.63	57.25	57.88	5759400
2000-02-25	58.00	58.19	55.38	56.63	5044600
2000-02-28	55.50	57.19	55.50	56.31	5333200
2000-02-29	57.13	59.13	56.63	57.25	4807400
2000-03-01	56.69	57.00	50.25	51.25	14829000
2000-03-02	52.06	53.56	51.63	52.70	10513600
2000-03-03	52.50	52.56	50.25	51.50	8989100
2000-03-06	50.50	50.50	45.75	46.44	17427100
2000-03-07	46.44	47.25	42.44	43.50	17169400
2000-03-08	44.25	48.88	44.25	47.75	16406100
2000-03-09	48.94	54.13	48.31	53.75	14819400
2000-03-10	52.75	53.75	51.88	52.38	12304200
2000-03-13	50.50	52.25	50.25	50.94	5655600
2000-03-14	47.50	49.56	47.50	47.94	9756100
2000-03-15	49.25	51.38	48.56	50.50	10186000
2000-03-16	51.13	56.38	51.06	55.69	15136600
2000-03-17	55.00	56.06	53.19	53.50	7229100
2000-03-20	53.50	53.75	52.69	52.94	3321900
2000-03-21	52.63	53.75	51.81	53.25	5705400
2000-03-22	54.75	55.13	53.75	54.63	5779900
2000-03-23	54.63	56.81	54.63	56.00	5359200
2000-03-24	55.63	56.38	54.81	55.00	5347100
2000-03-27	55.00	55.06	54.19	54.63	4532900
2000-03-28	54.13	55.50	53.94	55.06	4312600
2000-03-29	57.50	58.44	56.56	57.88	5408600
2000-03-30	58.00	59.25	57.25	57.25	5108200
2000-03-31	57.31	60.25	56.13	57.13	5516700
2000-04-03	59.63	61.75	58.75	61.69	6352300
2000-04-04	62.00	66.25	61.88	66.25	11224400
2000-04-05	64.25	65.44	62.81	64.44	6065500
2000-04-06	62.50	63.00	60.00	60.50	7539100
2000-04-07	59.88	60.13	58.63	59.50	6826400
2000-04-10	59.50	61.88	59.19	61.38	4431400
2000-04-11	63.50	64.81	62.75	64.25	5222200
2000-04-12	64.25	66.25	63.75	64.81	5615900
2000-04-13	64.38	67.63	63.75	66.50	5204200
2000-04-14	66.00	66.38	62.50	63.38	5748600
2000-04-17	63.38	65.00	62.75	64.88	5737100
2000-04-18	64.75	65.25	62.63	65.13	4194200
2000-04-19	65.25	66.38	46.00	50.94	33205300
2000-04-20	50.63	50.63	49.00	50.00	38842400
2000-04-24	49.06	50.13	49.06	49.50	15270900
2000-04-25	50.00	52.00	49.56	50.75	17286900
2000-04-26	51.75	52.69	51.00	51.56	12610400
2000-04-27	51.00	53.00	50.94	52.25	11388900
2000-04-28	53.50	53.56	51.94	52.44	8828700
2000-05-01	52.44	52.44	51.06	51.50	6355500
2000-05-02	51.00	52.06	50.75	51.56	4691600
2000-05-03	51.31	52.06	50.75	50.75	4915700
2000-05-04	51.06	52.69	51.06	52.06	4807400
2000-05-05	51.81	53.75	51.56	52.88	4300600
2000-05-08	52.13	54.44	52.00	54.13	5504600
2000-05-09	54.63	54.75	52.56	53.63	4653300
2000-05-10	53.13	53.88	52.63	53.69	4632300
2000-05-11	54.94	55.00	53.13	53.38	5292600
2000-05-12	53.94	54.88	52.69	54.44	3027800
2000-05-15	55.00	56.13	54.50	55.69	3757500
2000-05-16	56.88	57.31	55.56	56.44	4819500
2000-05-17	57.00	57.25	56.31	56.81	4897000
2000-05-18	57.38	57.63	56.13	56.81	3856000
2000-05-19	56.75	57.69	56.50	57.06	4989000
2000-05-22	57.75	58.00	57.19	57.50	5153100
2000-05-23	58.50	58.50	57.25	57.38	4820400
2000-05-24	56.63	57.88	56.56	56.81	4416400
2000-05-25	56.81	56.81	55.63	55.88	4845300
2000-05-26	56.00	57.00	55.25	56.25	3051400
2000-05-30	56.13	57.19	55.63	56.25	2869400
2000-05-31	56.50	56.69	55.06	55.06	3010700
2000-06-01	54.75	54.94	52.63	53.31	5840800
2000-06-02	53.31	53.38	50.88	50.88	8419200
2000-06-05	51.25	51.63	50.38	51.38	6785700
2000-06-06	52.38	52.88	51.38	52.44	5049500
2000-06-07	53.00	53.75	52.00	52.56	3863300
2000-06-08	51.56	51.94	51.25	51.56	4129300
2000-06-09	51.56	52.06	51.00	51.69	2841300
2000-06-12	52.63	52.81	51.88	52.06	3689200
2000-06-13	51.00	53.69	51.00	53.25	4704500
2000-06-14	53.25	55.25	53.19	54.50	5052100
2000-06-15	55.00	55.75	54.81	55.06	4014900
2000-06-16	54.13	55.00	53.06	53.13	5791700
2000-06-19	53.63	55.00	53.13	55.00	3757100
2000-06-20	54.25	54.94	52.50	53.25	4559200
2000-06-21	53.00	54.50	53.00	54.13	3582100
2000-06-22	54.25	54.25	53.50	53.75	3334900
2000-06-23	53.75	54.13	53.50	53.88	3416000
2000-06-26	53.88	54.81	53.69	54.25	4397300
2000-06-27	54.63	56.81	54.38	56.25	6171000
2000-06-28	56.75	56.75	53.88	54.30	6302500
2000-06-29	54.75	58.25	53.63	57.88	8178000
2000-06-30	56.63	58.36	56.00	58.25	7901100
2000-07-03	58.25	58.25	56.44	57.75	1508900
2000-07-05	58.00	59.44	57.44	58.94	3790000
2000-07-06	58.75	59.25	57.94	58.25	3391700
2000-07-07	59.13	59.13	57.13	58.00	3815800
2000-07-10	57.88	59.13	57.63	58.81	3774200
2000-07-11	58.75	59.44	58.00	58.69	3402700
2000-07-12	57.69	58.00	55.38	56.02	4775000
2000-07-13	55.25	55.31	52.50	54.00	7875100
2000-07-14	52.63	54.94	51.88	54.88	8288700
2000-07-17	53.00	55.44	52.63	55.05	7015800
2000-07-18	55.00	55.13	52.56	53.06	4654700
2000-07-19	52.81	53.44	51.75	52.38	4113600
2000-07-20	52.00	52.88	50.25	50.98	6644400
2000-07-21	50.81	51.25	49.81	50.06	8061200
2000-07-24	50.38	50.88	49.81	50.00	6865900
2000-07-25	49.75	50.06	48.06	48.81	8769600
2000-07-26	48.00	49.00	47.75	47.75	11054600
2000-07-27	48.13	51.25	48.06	50.50	6076400
2000-07-28	50.75	51.69	49.75	50.25	5051600
2000-07-31	50.25	51.63	49.25	51.63	3686600
2000-08-01	49.75	52.75	49.75	52.06	5154500
2000-08-02	52.88	53.75	52.88	53.25	7708900
2000-08-03	54.00	54.44	53.56	54.19	7265200
2000-08-04	53.75	53.75	51.81	52.38	4310800
2000-08-07	52.31	52.75	51.81	52.11	3378300
2000-08-08	50.25	51.75	50.25	51.36	4756900
2000-08-09	51.00	53.75	50.75	52.00	7068300
2000-08-10	52.00	52.69	50.75	51.25	4387300
2000-08-11	51.88	51.88	50.88	50.95	6076500
2000-08-14	50.50	51.25	50.50	50.63	2688400
2000-08-15	54.25	54.25	52.50	52.88	8024900
2000-08-16	52.56	53.19	51.81	52.25	3637200
2000-08-17	52.31	53.13	52.06	53.00	2482800
2000-08-18	52.25	52.50	51.00	51.00	3521600
2000-08-21	53.00	53.81	52.25	53.69	4148400
2000-08-22	54.38	55.75	54.13	55.13	5922400
2000-08-23	55.31	56.13	55.06	56.13	4173200
2000-08-24	56.00	56.06	55.00	55.88	3337400
2000-08-25	55.81	56.44	55.56	56.44	2460100
2000-08-28	55.75	56.44	55.38	55.44	2789700
2000-08-29	55.19	55.31	53.31	53.50	4166200
2000-08-30	53.13	53.63	53.00	53.13	3587000
2000-08-31	52.63	53.63	52.63	53.02	3660500
2000-09-01	53.88	54.00	53.06	53.25	2908100
2000-09-05	53.38	53.81	51.69	53.00	3916400
2000-09-06	53.88	53.88	49.94	50.94	7445200
2000-09-07	50.75	51.88	50.50	50.75	8016700
2000-09-08	51.63	52.00	51.13	51.66	3919000
2000-09-11	50.50	52.06	50.50	51.81	3301200
2000-09-12	52.00	52.44	51.25	52.33	3640300
2000-09-13	52.06	53.50	51.69	52.25	3728700
2000-09-14	52.25	53.63	51.81	53.31	6102200
2000-09-15	54.00	54.94	52.56	53.44	8309800
2000-09-18	52.94	54.19	52.56	53.50	3246600
2000-09-19	53.69	55.00	53.56	54.88	4525700
2000-09-20	54.88	55.94	54.88	55.83	4277100
2000-09-21	56.00	57.50	55.81	56.50	5443300
2000-09-22	58.88	58.88	57.00	58.06	6494600
2000-09-25	57.75	57.75	56.75	57.42	3478100
2000-09-26	57.63	57.94	55.88	57.19	5132400
2000-09-27	57.50	57.50	55.69	56.50	4730300
2000-09-28	57.25	59.44	57.00	58.00	8549200
2000-09-29	57.38	57.50	56.50	57.50	8178600
2000-10-02	57.25	57.50	56.25	57.00	4016700
2000-10-03	56.13	57.94	56.06	56.63	3749300
2000-10-04	56.44	57.50	55.25	55.50	4266300
2000-10-05	55.56	57.06	55.50	56.56	3567300
2000-10-06	57.50	57.50	55.38	56.25	3114100
2000-10-09	57.63	57.75	56.25	56.44	3006900
2000-10-10	56.88	58.31	56.50	58.00	3402100
2000-10-11	58.00	58.69	56.94	58.38	5136200
2000-10-12	58.75	59.31	57.63	58.38	4775100
2000-10-13	57.50	58.69	56.75	58.50	3360300
2000-10-16	58.75	60.00	58.25	60.00	4713300
2000-10-17	59.63	60.94	59.50	59.56	3887800
2000-10-18	59.63	60.38	58.25	58.88	5435200
2000-10-19	58.00	59.50	57.81	58.94	4839300
2000-10-20	60.25	61.00	59.56	60.81	4762500
2000-10-23	60.75	62.88	60.75	62.00	6045800
2000-10-24	62.00	62.19	60.94	61.81	5036200
2000-10-25	61.13	64.88	61.13	62.63	5485800
2000-10-26	62.38	62.94	61.25	62.63	4226700
2000-10-27	62.38	62.44	60.50	61.00	5552100
2000-10-30	61.00	61.63	60.19	60.81	4585500
2000-10-31	60.88	61.19	60.00	60.94	4552900
2000-11-01	61.88	63.38	61.38	63.38	4924000
2000-11-02	63.31	63.50	62.13	63.50	4575500
2000-11-03	63.00	63.06	61.44	61.94	2734300
2000-11-06	62.00	62.69	60.63	62.25	5101500
2000-11-07	61.75	62.50	60.63	61.06	3077600
2000-11-08	62.00	64.00	62.00	62.31	4742700
2000-11-09	62.13	64.25	61.06	64.06	4859900
2000-11-10	64.06	65.00	63.38	64.25	4720400
2000-11-13	63.00	63.75	60.00	60.94	5647200
2000-11-14	60.75	63.00	60.19	62.81	3897800
2000-11-15	62.25	63.50	62.25	63.00	3040900
2000-11-16	63.75	63.75	62.31	63.31	3611100
2000-11-17	63.38	65.25	63.19	65.00	4918900
2000-11-20	64.94	65.88	64.63	65.13	3444600
2000-11-21	65.00	67.75	64.94	66.88	5531800
2000-11-22	66.00	69.00	65.63	67.94	6559200
2000-11-24	67.81	68.19	67.06	67.50	2038600
2000-11-27	67.75	71.25	67.31	70.69	6341200
2000-11-28	69.88	70.94	69.69	70.38	6198000
2000-11-29	71.13	73.25	70.56	72.19	7668300
2000-11-30	72.63	72.94	69.31	69.31	8807900
2000-12-01	69.31	69.31	66.63	67.75	6612900
2000-12-04	67.75	70.25	67.56	69.63	5008100
2000-12-05	69.13	70.06	67.69	69.25	3574700
2000-12-06	69.38	69.38	65.25	66.06	5588300
2000-12-07	66.06	68.06	65.81	67.25	3750800
2000-12-08	67.13	69.38	65.94	68.19	4134000
2000-12-11	68.19	68.75	66.56	66.94	3891900
2000-12-12	66.56	67.94	66.56	67.75	2364000
2000-12-13	68.38	70.94	68.38	70.69	5754500
2000-12-14	69.63	70.13	68.25	68.63	4812500
2000-12-15	67.63	69.19	67.25	68.19	7655800
2000-12-18	67.94	70.44	67.13	68.56	3181900
2000-12-19	68.50	70.88	68.06	70.06	4101500
2000-12-20	70.06	72.94	70.00	71.56	6281000
2000-12-21	71.00	71.19	68.00	69.50	6163200
2000-12-22	68.88	69.13	67.06	68.38	4619300
2000-12-26	68.38	70.88	68.38	70.00	2590600
2000-12-27	70.13	72.50	70.00	71.94	3850300
2000-12-28	71.94	73.56	71.63	73.25	3219200
2000-12-29	74.00	74.88	73.75	73.94	3784900
2001-01-02	73.00	73.50	70.88	71.50	4245300
2001-01-03	71.44	71.50	66.44	66.81	8660500
2001-01-04	64.50	64.69	60.75	63.06	14021200
2001-01-05	65.00	66.25	62.13	64.31	9608500
2001-01-08	65.31	66.69	64.06	65.06	4375200
2001-01-09	65.00	68.25	65.00	66.56	5222600
2001-01-10	67.75	67.88	65.19	65.94	5399900
2001-01-11	66.00	66.00	63.00	64.50	5588000
2001-01-12	64.56	67.31	64.56	67.19	4068500
2001-01-16	66.94	68.19	66.00	67.94	3653400
2001-01-17	67.50	67.69	65.13	66.00	5284200
2001-01-18	66.50	69.56	66.06	67.44	7359700
2001-01-19	66.38	68.31	65.38	66.06	4463500
2001-01-22	65.63	67.19	65.56	66.94	3229600
2001-01-23	66.13	66.75	64.25	66.25	5517800
2001-01-24	64.50	65.25	63.38	64.88	9165300
2001-01-25	64.00	65.38	64.00	64.38	11647500
2001-01-26	64.88	65.25	63.75	64.06	5972600
2001-01-29	64.80	64.95	61.25	62.15	5806800
2001-01-30	62.20	62.70	61.35	62.33	5283700
2001-01-31	61.53	61.89	60.10	61.89	7977700
2001-02-01	61.50	63.61	61.50	63.12	6969900
2001-02-02	64.10	65.07	63.35	64.59	5739700
2001-02-05	64.75	65.40	64.03	64.30	3394100
2001-02-06	64.22	64.79	63.40	63.55	2805700
2001-02-07	64.20	65.22	63.25	64.98	4347600
2001-02-08	65.10	65.25	63.76	64.69	2925400
2001-02-09	63.85	65.04	63.85	64.26	2631700
2001-02-12	64.85	65.53	64.02	65.16	3354400
2001-02-13	65.90	65.90	62.60	63.04	3202600
2001-02-14	63.40	63.50	61.72	62.25	3175500
2001-02-15	62.00	64.30	61.05	63.30	6349600
2001-02-16	63.30	63.31	62.27	62.99	4380400
2001-02-20	62.48	63.15	62.48	62.76	2911200
2001-02-21	63.50	63.85	62.50	62.50	3128900
2001-02-22	61.50	62.27	60.60	61.75	4353800
2001-02-23	61.20	62.08	61.02	61.94	4250200
2001-02-26	62.05	63.60	61.65	63.60	3267100
2001-02-27	62.00	62.55	61.20	62.06	5596600
2001-02-28	62.35	63.50	62.00	63.41	5493700
2001-03-01	63.40	63.46	62.25	63.28	3917700
2001-03-02	63.10	64.50	63.00	64.20	3750300
2001-03-05	63.40	63.50	62.81	63.40	2517700
2001-03-06	63.75	63.95	61.79	62.00	4144600
2001-03-07	62.00	62.00	59.25	60.60	6741200
2001-03-08	60.60	61.96	60.25	61.91	4584600
2001-03-09	62.70	64.00	62.50	63.20	5142100
2001-03-12	63.20	63.95	61.54	62.00	4639700
2001-03-13	61.90	61.91	58.69	61.00	6687400
2001-03-14	59.60	60.30	58.00	58.89	5793500
2001-03-15	57.60	58.87	56.90	58.64	5861200
2001-03-16	57.00	58.00	55.66	56.15	9527300
2001-03-19	57.00	59.06	56.75	58.51	4372700
2001-03-20	57.60	59.00	56.20	56.70	6141300
2001-03-21	56.70	57.00	54.15	54.75	4591400
2001-03-22	54.00	55.20	50.80	55.00	7786200
2001-03-23	56.50	57.20	55.00	56.55	4970000
2001-03-26	57.00	58.00	56.40	57.35	3468700
2001-03-27	57.35	58.75	57.20	58.26	3841500
2001-03-28	57.60	59.20	57.60	58.67	3042400
2001-03-29	59.50	60.73	58.55	59.57	4864900
2001-03-30	60.35	60.50	57.60	59.40	5366100
2001-04-02	58.75	59.45	57.28	58.25	3607200
2001-04-03	57.50	58.35	54.50	55.50	7453400
2001-04-04	55.22	56.95	55.15	56.60	4473700
2001-04-05	58.20	58.40	57.00	58.16	3389300
2001-04-06	58.16	58.55	55.98	57.50	3198200
2001-04-09	56.70	58.50	56.70	58.50	3247500
2001-04-10	59.30	59.30	56.59	58.40	3851100
2001-04-11	57.00	57.01	55.76	56.36	4404300
2001-04-12	57.00	58.40	56.40	57.97	3943000
2001-04-16	58.50	58.90	57.18	57.81	2937700
2001-04-17	57.81	59.85	57.81	59.85	4212200
2001-04-18	58.55	59.28	56.17	57.35	8412900
2001-04-19	56.00	56.65	55.76	56.60	5500900
2001-04-20	56.50	57.12	55.40	56.30	7172200
2001-04-23	57.00	57.75	56.70	56.95	4175600
2001-04-24	56.95	57.10	54.80	54.90	7082400
2001-04-25	54.80	57.06	54.52	56.86	7056200
2001-04-26	56.00	57.47	55.95	57.04	4991600
2001-04-27	57.10	57.75	55.60	57.75	3995600
2001-04-30	57.75	58.19	56.00	56.00	6233800
2001-05-01	56.45	56.70	54.92	55.41	8120200
2001-05-02	55.41	55.98	54.73	54.75	5622700
2001-05-03	54.80	55.50	54.20	55.05	4697400
2001-05-04	55.20	56.25	55.20	55.82	4697200
2001-05-07	56.75	57.23	56.20	57.12	4747200
2001-05-08	56.05	56.82	55.85	56.00	3915700
2001-05-09	56.60	57.00	55.85	56.00	5664700
2001-05-10	56.40	56.40	55.40	55.51	3056700
2001-05-11	56.25	56.25	55.42	55.97	3401900
2001-05-14	55.90	56.65	55.80	55.93	3318100
2001-05-15	55.90	56.25	55.77	56.25	2755100
2001-05-16	55.05	57.52	55.05	56.90	8101000
2001-05-17	57.10	57.30	56.20	56.60	6424600
2001-05-18	56.90	56.90	55.80	56.00	5877900
2001-05-21	56.20	56.64	54.85	55.29	9498000
2001-05-22	55.30	55.50	54.76	54.94	5625300
2001-05-23	54.94	55.25	53.90	54.26	7527700
2001-05-24	53.95	53.95	51.93	53.50	13534400
2001-05-25	53.90	54.30	53.20	54.20	4519300
2001-05-29	54.45	55.19	53.88	54.16	6317400
2001-05-30	54.35	55.03	54.17	54.89	5969500
2001-05-31	54.10	54.57	53.72	54.24	6409900
2001-06-01	55.20	56.60	54.85	56.25	6166600
2001-06-04	56.50	57.08	56.05	57.00	4845500
2001-06-05	56.95	58.12	56.35	57.91	5016200
2001-06-06	57.85	57.86	56.15	56.60	4511700
2001-06-07	56.75	57.25	56.50	56.68	3755900
2001-06-08	55.67	56.67	55.00	56.46	5877700
2001-06-11	56.60	56.63	55.70	56.08	3644500
2001-06-12	56.00	56.33	55.05	55.30	4609900
2001-06-13	55.45	56.49	55.13	56.00	3435900
2001-06-14	56.01	56.79	56.00	56.10	3254300
2001-06-15	56.00	57.09	55.30	55.50	7260600
2001-06-18	55.40	56.00	54.30	55.06	5599900
2001-06-19	55.40	55.88	54.60	54.95	4357200
2001-06-20	54.75	55.24	54.60	55.16	5566900
2001-06-21	55.10	55.41	54.38	55.36	4438100
2001-06-22	54.50	54.64	53.60	54.45	5261400
2001-06-25	54.20	54.71	53.25	53.80	3519500
2001-06-26	52.90	53.40	52.76	53.27	4196700
2001-06-27	53.00	53.05	51.90	52.10	4346900
2001-06-28	52.05	53.29	51.80	52.70	5691200
2001-06-29	53.40	53.60	51.60	52.30	6222100
2001-07-02	52.85	53.75	52.82	53.47	3558400
2001-07-03	54.00	54.10	53.41	53.65	2279700
2001-07-05	53.65	53.70	52.90	53.19	3597800
2001-07-06	53.60	53.60	52.49	53.10	3914300
2001-07-09	53.90	54.22	53.32	53.97	3540600
2001-07-10	54.00	54.50	53.45	54.50	5504800
2001-07-11	54.30	54.34	52.96	53.37	4674400
2001-07-12	53.10	53.10	51.60	52.38	7281900
2001-07-13	52.50	53.89	52.30	52.76	4021300
2001-07-16	52.76	52.95	51.83	52.24	3298400
2001-07-17	52.30	53.45	51.85	53.02	7140100
2001-07-18	53.30	54.99	53.20	54.92	6980400
2001-07-19	54.78	55.55	54.60	55.55	7926300
2001-07-20	55.55	56.49	55.50	56.04	3992600
2001-07-23	56.24	56.39	54.89	55.82	3076400
2001-07-24	55.00	55.28	54.65	54.69	4239400
2001-07-25	55.45	57.00	55.15	56.77	5896800
2001-07-26	56.00	57.15	55.83	56.27	4028000
2001-07-27	56.90	57.25	56.00	56.43	3426200
2001-07-30	57.00	57.27	56.03	57.01	2869500
2001-07-31	57.90	59.90	57.70	59.14	7374300
2001-08-01	59.20	59.20	57.80	57.99	5949900
2001-08-02	58.45	58.65	57.90	58.53	5002700
2001-08-03	58.16	58.48	57.36	57.80	2366400
2001-08-06	57.90	58.55	57.53	58.03	4535600
2001-08-07	56.25	56.50	55.63	56.41	3615900
2001-08-08	56.41	56.89	55.85	55.95	3354000
2001-08-09	56.45	56.70	55.24	56.48	3973400
2001-08-10	56.35	56.85	55.90	56.70	3177600
2001-08-13	56.10	56.60	55.75	56.15	2377300
2001-08-14	56.50	56.78	55.80	56.14	2534300
2001-08-15	56.14	56.75	56.05	56.16	2833900
2001-08-16	56.45	56.80	56.15	56.61	3685200
2001-08-17	55.50	56.40	55.00	55.00	4810900
2001-08-20	56.00	57.19	55.20	57.12	5355900
2001-08-21	57.48	58.45	57.05	57.38	3308900
2001-08-22	58.00	58.24	56.65	57.88	3301400
2001-08-23	57.85	58.99	57.50	58.55	4023500
2001-08-24	58.55	59.60	57.96	59.05	3110100
2001-08-27	59.20	59.90	58.85	58.85	2933200
2001-08-28	58.84	59.35	58.21	58.70	3884700
2001-08-29	58.85	58.94	57.73	57.86	2983800
2001-08-30	57.95	58.76	57.05	57.56	2709500
2001-08-31	57.50	57.51	55.98	56.14	4770900
2001-09-04	56.50	57.70	56.50	57.32	4487900
2001-09-05	57.90	59.75	57.83	59.73	6241800
2001-09-06	59.15	59.16	57.26	57.42	6868200
2001-09-07	57.75	57.85	55.71	56.18	5656000
2001-09-10	55.60	58.33	55.53	58.12	4271900
2001-09-17	59.90	60.00	57.35	58.30	7735400
2001-09-18	57.25	57.62	56.31	56.49	4991000
2001-09-19	56.00	56.98	52.72	56.00	5892900
2001-09-20	54.10	55.48	52.22	54.39	7050000
2001-09-21	51.55	52.75	50.61	51.00	10932900
2001-09-24	52.40	52.48	50.25	50.50	9149300
2001-09-25	51.50	53.19	50.52	52.12	10266900
2001-09-26	52.75	53.94	52.55	53.25	7343000
2001-09-27	54.70	56.00	53.56	55.80	7500800
2001-09-28	56.75	56.76	54.85	55.56	8041600
2001-10-01	56.00	57.28	55.85	57.11	4930000
2001-10-02	57.11	58.13	56.05	58.00	5207800
2001-10-03	58.01	58.01	56.69	56.75	5217000
2001-10-04	56.76	57.18	56.03	56.10	5276200
2001-10-05	56.90	57.83	56.72	57.50	4271500
2001-10-08	57.60	58.10	57.07	57.47	3969000
2001-10-09	57.47	58.48	56.85	57.50	3812100
2001-10-10	58.00	59.19	57.45	59.06	3952600
2001-10-11	59.06	59.06	57.19	58.23	7561200
2001-10-12	57.50	59.29	57.39	58.70	5506300
2001-10-15	59.40	59.84	58.40	58.76	5043500
2001-10-16	58.80	59.60	58.25	58.50	3975500
2001-10-17	58.50	59.60	58.20	59.11	4756100
2001-10-18	59.01	59.84	58.50	58.76	5828500
2001-10-19	58.80	59.20	58.00	58.23	3618800
2001-10-22	58.25	59.84	58.24	59.70	4665900
2001-10-23	59.70	59.95	57.86	58.02	6030700
2001-10-24	57.90	58.50	56.65	56.94	4993300
2001-10-25	56.75	56.80	56.00	56.52	5528300
2001-10-26	56.45	56.46	55.80	55.96	4777700
2001-10-29	56.00	56.30	54.52	54.90	5928500
2001-10-30	53.65	54.19	53.03	53.66	6220300
2001-10-31	53.65	53.94	53.20	53.45	7070400
2001-11-01	54.00	54.59	53.78	54.26	8185200
2001-11-02	53.40	53.75	52.40	53.04	7790800
2001-11-05	53.90	53.90	52.72	53.27	5260800
2001-11-06	53.27	56.50	53.00	55.76	11121600
2001-11-07	55.70	56.19	54.15	54.26	5982400
2001-11-08	55.90	55.94	54.00	54.45	6614900
2001-11-09	54.55	55.01	53.95	54.95	3482800
2001-11-12	54.00	55.00	53.55	54.59	3372200
2001-11-13	54.65	54.80	54.00	54.47	3351200
2001-11-14	54.80	55.07	54.33	54.68	4483000
2001-11-15	54.95	55.65	54.00	54.90	3771900
2001-11-16	54.94	55.71	54.75	55.66	4758400
2001-11-19	55.66	57.00	55.51	56.38	5519800
2001-11-20	56.38	56.60	55.65	55.95	3732200
2001-11-21	55.50	55.94	54.30	55.80	4835600
2001-11-23	55.30	55.81	54.80	55.75	2390000
2001-11-26	55.55	55.75	54.56	55.35	4836400
2001-11-27	55.35	55.35	53.60	54.00	7049000
2001-11-28	53.60	54.15	53.60	54.00	5416700
2001-11-29	54.65	54.65	53.50	54.00	4664600
2001-11-30	54.70	54.70	53.71	53.76	4992200
2001-12-03	53.90	54.17	53.51	53.97	4157800
2001-12-04	54.15	54.15	53.42	53.70	4703500
2001-12-05	53.55	53.65	52.40	52.72	11551200
2001-12-06	52.70	54.40	52.67	53.80	8468200
2001-12-07	53.20	54.40	53.20	53.82	3969400
2001-12-10	53.50	54.40	53.07	54.20	5538000
2001-12-11	54.21	56.00	53.35	53.75	12485300
2001-12-12	52.25	52.60	50.20	50.45	14009700
2001-12-13	50.25	51.35	48.50	49.00	15744000
2001-12-14	49.95	50.77	49.25	50.00	14413900
2001-12-17	50.40	51.15	50.00	50.15	7409800
2001-12-18	50.30	51.50	50.20	51.19	8383300
2001-12-19	50.80	52.15	50.71	51.71	7435800
2001-12-20	52.05	53.20	51.60	52.36	6391100
2001-12-21	52.70	52.90	52.11	52.90	6608100
2001-12-24	52.00	52.50	51.81	52.08	1815300
2001-12-26	52.05	53.51	51.88	52.82	3408800
2001-12-27	52.77	52.94	52.00	52.85	4185800
2001-12-28	52.60	52.74	50.75	51.80	6286700
2001-12-31	51.25	51.70	50.91	51.00	5489300
2002-01-02	50.47	51.80	50.40	50.85	5814400
2002-01-03	51.45	51.45	50.58	51.00	4758100
2002-01-04	51.00	51.95	50.40	51.30	6156200
2002-01-07	50.10	50.82	49.91	50.07	8230800
2002-01-08	49.82	50.24	49.19	49.40	7389300
2002-01-09	49.85	50.45	49.60	49.67	6626500
2002-01-10	49.62	50.13	49.00	49.49	7681700
2002-01-11	49.65	50.00	49.00	49.55	6828700
2002-01-14	49.55	50.20	49.20	49.30	6434800
2002-01-15	49.70	49.80	48.60	49.06	6528300
2002-01-16	49.00	49.50	48.50	48.74	6712500
2002-01-17	48.55	49.00	48.10	48.69	5489700
2002-01-18	48.10	48.59	46.76	47.94	13811800
2002-01-22	48.00	48.85	47.52	48.85	6701800
2002-01-23	49.05	49.70	48.47	49.38	6470200
2002-01-24	48.80	48.99	46.77	46.85	14341500
2002-01-25	45.50	46.70	45.33	46.25	13136600
2002-01-28	46.25	46.57	45.66	45.81	8938700
2002-01-29	45.90	46.00	44.98	45.12	7833900
2002-01-30	44.90	45.50	44.03	44.93	7401200
2002-01-31	44.90	45.40	44.06	45.37	9185700
2002-02-01	45.20	45.23	44.10	44.50	6753300
2002-02-04	44.50	44.60	43.30	43.49	7050600
2002-02-05	43.15	44.18	43.15	43.70	6082500
2002-02-06	44.20	44.33	42.54	42.80	10895800
2002-02-07	42.60	43.45	42.00	43.10	10711900
2002-02-08	43.15	44.51	43.02	44.30	7160200
2002-02-11	44.25	45.19	44.07	45.17	5255200
2002-02-12	44.60	45.80	44.55	45.38	5045500
2002-02-13	45.65	46.40	45.45	46.17	8191500
2002-02-14	46.20	46.29	45.06	45.53	4078800
2002-02-15	45.65	46.00	45.20	45.35	3466500
2002-02-19	45.00	45.37	44.40	45.07	4375400
2002-02-20	44.80	46.22	44.65	45.82	4190600
2002-02-21	45.32	46.30	45.00	45.31	5185700
2002-02-22	44.85	46.08	44.80	46.00	3697100
2002-02-25	45.95	46.57	45.21	45.53	3385400
2002-02-26	45.53	45.71	45.03	45.51	4031500
2002-02-27	47.00	47.75	46.20	47.49	10371900
2002-02-28	47.64	47.65	46.53	47.00	6620400
2002-03-01	47.00	48.20	46.60	48.00	3846500
2002-03-04	48.15	48.20	46.90	47.80	4827800
2002-03-05	47.00	49.25	46.90	48.43	9158000
2002-03-06	49.75	50.25	49.65	50.22	11078700
2002-03-07	50.20	50.21	49.40	49.93	5372600
2002-03-08	49.51	49.75	48.00	48.00	8848100
2002-03-11	48.29	49.00	47.70	48.60	4635200
2002-03-12	48.40	49.37	48.08	49.35	5486400
2002-03-13	49.15	50.05	49.15	49.15	6120400
2002-03-14	49.45	50.00	49.09	49.80	5223200
2002-03-15	50.18	51.20	50.05	50.91	9027200
2002-03-18	49.00	50.00	48.45	49.08	8144600
2002-03-19	49.09	49.25	48.42	48.65	7626500
2002-03-20	41.30	43.00	40.00	41.08	51244900
2002-03-21	41.08	41.50	40.40	40.60	19972900
2002-03-22	41.00	41.03	40.00	40.10	13103300
2002-03-25	40.50	40.65	39.50	39.91	9935300
2002-03-26	39.90	40.15	39.40	39.50	9920700
2002-03-27	39.37	39.80	39.15	39.67	12015600
2002-03-28	39.60	40.60	39.51	40.49	7554500
2002-04-01	40.05	40.49	39.90	40.40	5648900
2002-04-02	39.37	39.40	38.16	38.24	20564200
2002-04-03	38.15	38.29	37.28	37.70	19570900
2002-04-04	29.90	32.25	29.80	32.15	88916704
2002-04-05	32.50	33.05	31.90	32.57	21462100
2002-04-08	32.50	33.00	31.93	32.11	12218300
2002-04-09	32.24	32.40	31.55	31.56	14376100
2002-04-10	31.50	31.65	30.95	31.37	15259200
2002-04-11	31.38	31.59	30.50	30.56	13840300
2002-04-12	30.50	31.30	30.25	31.15	10667000
2002-04-15	31.05	32.00	31.00	31.74	9134300
2002-04-16	31.95	32.25	31.55	31.98	8371400
2002-04-17	32.40	32.44	31.78	31.98	9342200
2002-04-18	32.20	32.84	32.01	32.72	8364600
2002-04-19	32.80	33.21	32.35	32.47	7356900
2002-04-22	32.65	32.65	31.55	31.73	5664400
2002-04-23	31.75	31.99	30.89	30.99	8553900
2002-04-24	31.10	31.64	30.75	31.00	9120900
2002-04-25	30.90	30.90	29.48	29.89	16002200
2002-04-26	29.85	30.75	28.80	29.32	15848900
2002-04-29	29.55	29.55	28.80	28.94	8912200
2002-04-30	28.70	28.98	28.50	28.80	7419000
2002-05-01	28.65	29.71	28.55	29.68	10678800
2002-05-02	29.40	29.49	28.75	29.40	9122500
2002-05-03	29.25	29.51	28.40	29.44	8835100
2002-05-06	29.14	29.23	28.70	28.84	8348600
2002-05-07	28.60	28.75	28.00	28.01	7539600
2002-05-08	28.20	29.21	28.20	28.50	10445900
2002-05-09	28.50	28.62	28.10	28.30	7114900
2002-05-10	28.15	28.35	28.00	28.10	4737300
2002-05-13	28.32	28.59	28.23	28.37	5693600
2002-05-14	28.75	30.30	28.75	30.20	14230500
2002-05-15	30.00	30.45	29.69	30.03	11182300
2002-05-16	30.25	30.25	29.50	30.04	7140600
2002-05-17	29.77	30.48	29.76	30.47	7295800
2002-05-20	30.22	31.25	30.04	30.66	6567500
2002-05-21	30.60	30.63	29.90	30.09	6773500
2002-05-22	30.70	31.26	30.41	30.88	8921100
2002-05-23	30.55	31.14	30.25	30.92	5849500
2002-05-24	30.92	31.13	30.21	30.40	4532800
2002-05-28	30.60	30.80	30.00	30.27	4558900
2002-05-29	30.20	30.57	29.94	30.03	4725000
2002-05-30	29.79	30.03	29.35	29.85	6098800
2002-05-31	31.00	31.70	30.98	31.12	13005300
2002-06-03	30.50	30.50	29.79	29.83	7011400
2002-06-04	29.75	29.85	27.95	28.65	12647600
2002-06-05	28.50	28.56	27.70	28.08	13119000
2002-06-06	27.50	27.50	26.08	26.20	17044500
2002-06-07	25.20	27.30	25.20	27.08	15445100
2002-06-10	26.83	27.29	26.20	26.90	5432300
2002-06-11	26.60	26.73	25.77	26.00	9279300
2002-06-12	25.85	26.20	25.06	25.44	9052500
2002-06-13	26.50	27.20	25.49	26.88	9503200
2002-06-14	26.88	27.20	26.00	26.80	8227900
2002-06-17	26.95	26.95	25.85	26.15	8076900
2002-06-18	26.00	26.75	25.92	26.55	5444800
2002-06-19	26.60	27.10	26.11	26.27	5157300
2002-06-20	26.34	26.66	25.65	25.90	6741700
2002-06-21	25.50	26.19	25.04	25.15	6736600
2002-06-24	25.16	25.65	24.51	25.14	7818200
2002-06-25	25.60	25.70	25.05	25.20	6461400
2002-06-26	24.80	25.89	24.51	25.83	8325200
2002-06-27	25.90	26.49	25.01	26.21	6738100
2002-06-28	26.22	27.17	25.50	25.70	10798300
2002-07-01	25.90	26.09	25.52	25.79	6599300
2002-07-02	25.53	25.60	24.16	24.40	8322200
2002-07-03	24.25	24.77	24.00	24.67	5795200
2002-07-05	25.00	25.65	24.25	25.50	3097200
2002-07-08	25.00	25.38	24.60	24.77	5951400
2002-07-09	24.55	24.92	23.52	23.88	7417400
2002-07-10	23.60	24.15	22.40	23.15	11030400
2002-07-11	21.00	22.35	19.49	22.11	37248500
2002-07-12	21.86	23.16	21.30	22.70	14579600
2002-07-15	23.75	23.95	22.51	23.90	13279800
2002-07-16	23.60	24.48	23.60	23.98	9660900
2002-07-17	24.40	24.70	23.52	24.13	8921500
2002-07-18	22.25	23.21	21.51	22.50	13534900
2002-07-19	22.00	22.89	21.50	22.20	8890300
2002-07-22	22.20	22.64	21.52	21.80	10364700
2002-07-23	21.30	21.40	19.97	21.10	17353300
2002-07-24	20.00	20.70	19.50	20.55	18181300
2002-07-25	20.20	21.32	19.96	20.95	13866300
2002-07-26	20.70	20.81	19.87	20.75	10026400
2002-07-29	20.80	22.67	20.80	22.53	8345900
2002-07-30	21.95	22.99	21.80	22.77	10310800
2002-07-31	22.80	23.48	22.25	23.43	7822600
2002-08-01	23.40	23.40	22.51	22.61	6776900
2002-08-02	22.95	23.72	22.59	22.91	7993800
2002-08-05	22.91	22.99	21.70	21.97	5089900
2002-08-06	22.40	23.00	22.00	22.43	6866300
2002-08-07	22.75	23.33	22.50	23.25	6172700
2002-08-08	23.26	24.00	22.90	23.55	8538100
2002-08-09	23.56	24.50	23.30	23.96	6057100
2002-08-12	23.40	24.18	23.35	24.03	4036100
2002-08-13	23.95	23.99	22.71	22.78	6528600
2002-08-14	22.95	23.70	22.11	23.61	5051400
2002-08-15	22.60	23.25	21.80	22.66	12204800
2002-08-16	22.80	23.45	22.40	22.98	6067800
2002-08-19	22.95	23.96	22.70	23.82	6632200
2002-08-20	23.35	25.01	23.25	23.78	11071800
2002-08-21	24.19	24.90	24.11	24.60	6996700
2002-08-22	24.70	25.90	24.55	25.71	8365800
2002-08-23	25.50	26.04	25.29	25.43	6170600
2002-08-26	25.85	26.21	25.25	26.01	7058500
2002-08-27	26.50	26.50	25.06	25.29	6066000
2002-08-28	25.04	25.41	24.50	25.06	4399600
2002-08-29	24.50	25.03	23.78	24.29	8157500
2002-08-30	24.00	25.30	23.79	24.95	6720000
2002-09-03	24.95	25.00	23.51	24.00	7986500
2002-09-04	24.00	25.01	23.90	24.89	6975400
2002-09-05	24.60	25.25	24.25	25.11	6045900
2002-09-06	25.50	25.59	25.11	25.25	4784500
2002-09-09	25.15	25.50	24.61	25.31	4331200
2002-09-10	25.56	25.97	25.22	25.93	4042900
2002-09-11	26.45	26.48	25.55	25.83	3584900
2002-09-12	25.63	25.64	24.95	25.11	4757900
2002-09-13	25.00	26.30	24.80	26.11	4830900
2002-09-16	26.05	26.05	25.53	25.95	4485800
2002-09-17	26.20	26.25	25.00	25.19	5925400
2002-09-18	24.76	25.55	24.48	24.86	5677900
2002-09-19	24.70	24.84	23.90	24.00	5201000
2002-09-20	24.00	24.48	23.75	24.27	7856200
2002-09-23	23.90	24.55	23.45	24.24	4238000
2002-09-24	23.85	24.90	23.70	24.55	5969700
2002-09-25	24.66	25.70	24.50	25.55	8138900
2002-09-26	26.10	26.18	25.70	26.17	7328500
2002-09-27	25.70	26.03	24.30	24.49	6168000
2002-09-30	23.80	24.44	23.55	23.80	7694000
2002-10-01	24.10	24.53	23.84	24.45	7068800
2002-10-02	23.96	24.30	22.85	23.13	10069600
2002-10-03	23.00	23.76	22.80	23.15	7947000
2002-10-04	23.15	23.15	21.69	21.76	9719900
2002-10-07	22.20	22.47	21.60	21.90	7403800
2002-10-08	21.53	22.71	21.53	22.33	6999700
2002-10-09	21.85	22.07	20.80	21.63	7259100
2002-10-10	21.63	21.82	20.74	21.05	9105700
2002-10-11	21.45	22.31	20.88	21.64	8653900
2002-10-14	21.10	22.60	21.09	22.53	6249000
2002-10-15	22.53	23.16	22.48	22.85	7062200
2002-10-16	22.85	23.50	22.62	22.78	4691800
2002-10-17	23.80	23.88	23.10	23.68	4660300
2002-10-18	23.40	24.01	22.76	23.89	6154900
2002-10-21	23.30	23.75	23.10	23.45	4123000
2002-10-22	23.25	23.70	23.05	23.60	4890600
2002-10-23	23.40	23.80	23.16	23.79	5102600
2002-10-24	23.81	24.79	23.40	24.17	9861800
2002-10-25	23.75	24.39	23.69	24.15	7669100
2002-10-28	24.45	24.70	23.85	24.00	6258100
2002-10-29	24.20	24.20	23.03	23.50	5466600
2002-10-30	23.70	24.65	23.55	24.50	7866100
2002-10-31	24.51	25.19	24.38	24.61	6179800
2002-11-01	24.70	25.40	24.21	25.21	6297000
2002-11-04	25.30	25.84	25.05	25.36	4295300
2002-11-05	25.50	25.98	25.15	25.87	4359500
2002-11-06	25.88	27.05	25.88	26.99	8618600
2002-11-07	26.90	26.99	26.36	26.65	4595100
2002-11-08	26.65	27.37	26.55	26.90	6164800
2002-11-11	26.91	26.94	26.10	26.11	4163900
2002-11-12	26.50	27.00	26.30	26.64	6973500
2002-11-13	26.70	26.85	23.80	24.83	12260800
2002-11-14	25.00	25.00	23.75	24.30	11291900
2002-11-15	23.85	24.20	23.59	24.05	7789300
2002-11-18	25.03	25.43	24.25	24.54	10459000
2002-11-19	24.35	24.44	23.80	24.20	7184600
2002-11-20	24.21	25.06	23.87	25.06	7476200
2002-11-21	25.06	26.12	25.06	25.92	9488100
2002-11-22	25.90	26.97	25.84	26.50	7946800
2002-11-25	26.70	27.01	26.30	26.74	8193000
2002-11-26	26.33	26.57	26.18	26.22	5503900
2002-11-27	26.45	26.85	26.20	26.51	5315100
2002-11-29	26.50	26.74	26.26	26.50	2512700
2002-12-02	26.80	26.82	26.20	26.43	4323700
2002-12-03	26.40	26.50	26.12	26.48	7424900
2002-12-04	26.48	26.68	26.15	26.23	9595500
2002-12-05	26.95	27.41	26.80	27.02	13426600
2002-12-06	26.60	27.91	26.59	27.84	9817300
2002-12-09	27.83	28.25	27.15	27.48	8929000
2002-12-10	27.48	27.58	26.85	27.10	6720700
2002-12-11	27.11	27.44	26.93	27.15	5140200
2002-12-12	26.00	26.40	24.50	25.35	18141300
2002-12-13	24.85	25.37	24.81	25.06	16567600
2002-12-16	24.60	25.05	24.25	24.90	12120600
2002-12-17	24.91	24.91	23.50	24.13	12242700
2002-12-18	23.97	24.10	23.70	23.85	9590500
2002-12-19	23.85	23.93	23.21	23.50	8987200
2002-12-20	23.50	23.70	23.17	23.58	10685300
2002-12-23	23.50	23.55	23.28	23.52	5942600
2002-12-24	23.52	23.68	23.40	23.59	2939900
2002-12-26	23.46	23.79	23.20	23.38	4181700
2002-12-27	23.28	23.50	23.21	23.35	5053400
2002-12-30	23.00	23.34	22.85	23.25	7624900
2002-12-31	22.96	23.35	22.82	23.15	6187300
2003-01-02	23.16	24.10	23.16	24.03	5462800
2003-01-03	24.20	24.85	24.15	24.75	5747200
2003-01-06	24.75	25.53	24.68	25.27	6238800
2003-01-07	25.10	25.75	24.96	25.10	8088000
2003-01-08	25.10	25.20	23.80	24.15	9464100
2003-01-09	24.45	25.35	24.30	25.30	7513300
2003-01-10	25.31	25.47	24.80	25.15	4251800
2003-01-13	25.25	25.52	24.85	25.20	5134600
2003-01-14	25.20	25.42	25.02	25.14	3931600
2003-01-15	25.20	25.38	24.88	25.19	4462600
2003-01-16	25.30	25.33	24.84	24.87	6117200
2003-01-17	26.00	26.01	25.10	25.41	12858500
2003-01-21	25.41	25.75	25.30	25.30	8260200
2003-01-22	25.30	25.52	25.00	25.10	9216300
2003-01-23	25.10	25.18	24.80	24.88	6239300
2003-01-24	24.88	24.88	23.60	23.87	7420200
2003-01-27	23.87	23.90	23.12	23.29	5756100
2003-01-28	23.80	23.90	22.90	23.51	7315600
2003-01-29	23.05	23.91	23.01	23.84	6136800
2003-01-30	23.65	23.75	22.90	23.11	6044600
2003-01-31	23.00	23.70	23.00	23.59	4642000
2003-02-03	23.79	23.80	23.40	23.80	5029200
2003-02-04	24.00	24.08	23.11	23.32	5207400
2003-02-05	23.80	23.85	23.00	23.35	5197300
2003-02-06	23.27	23.45	23.01	23.38	3527000
2003-02-07	23.20	23.34	22.98	23.14	4684400
2003-02-10	23.18	23.87	23.06	23.60	4846400
2003-02-11	24.15	24.18	23.14	23.33	4968400
2003-02-12	23.55	23.60	23.09	23.16	4157000
2003-02-13	22.80	22.90	21.95	22.40	6697400
2003-02-14	22.55	22.55	21.55	21.99	8954900
2003-02-18	22.13	22.63	22.13	22.60	7779900
2003-02-19	22.75	22.75	22.24	22.37	4509200
2003-02-20	22.57	22.71	22.10	22.55	5270800
2003-02-21	22.70	23.49	22.50	23.14	6424600
2003-02-24	23.15	23.25	22.76	23.10	6851600
2003-02-25	23.10	23.76	22.93	23.69	7151400
2003-02-26	23.64	23.80	22.90	23.13	5509800
2003-02-27	23.16	23.95	23.05	23.65	4732800
2003-02-28	23.50	23.65	23.12	23.30	4487300
2003-03-03	23.80	23.94	23.20	23.33	4821500
2003-03-04	23.44	23.44	22.84	22.84	4125300
2003-03-05	22.77	23.48	22.77	23.15	6689000
2003-03-06	23.00	23.06	22.37	22.53	6445500
2003-03-07	22.90	22.90	22.17	22.80	6810100
2003-03-10	22.00	23.36	21.50	22.51	8940400
2003-03-11	22.40	22.40	21.00	21.50	8711800
2003-03-12	21.30	21.50	21.04	21.44	6370300
2003-03-13	21.80	21.86	21.26	21.65	6063700
2003-03-14	21.85	22.16	21.49	21.66	7884300
2003-03-17	21.71	22.48	21.51	22.42	5541000
2003-03-18	22.42	22.59	22.11	22.44	5070700
2003-03-19	22.43	22.70	22.20	22.61	4730000
2003-03-20	22.20	22.40	21.66	22.12	6923000
2003-03-21	22.70	22.71	22.12	22.33	9286200
2003-03-24	22.34	22.34	21.31	21.46	6846200
2003-03-25	21.75	22.09	21.46	21.95	5873400
2003-03-26	21.69	21.69	21.15	21.34	7473100
2003-03-27	21.07	21.60	21.05	21.50	7610500
2003-03-28	21.50	21.83	21.30	21.56	7939900
2003-03-31	21.30	21.50	21.13	21.13	6362900
2003-04-01	21.32	21.85	21.30	21.85	6998500
2003-04-02	21.95	22.20	21.83	21.97	8762100
2003-04-03	21.87	22.69	21.85	22.28	6562200
2003-04-04	22.22	22.59	22.20	22.50	5727300
2003-04-07	23.02	23.20	22.37	22.46	5742600
2003-04-08	22.41	22.83	22.31	22.57	5359700
2003-04-09	22.50	22.87	22.12	22.14	6318900
2003-04-10	22.10	22.35	21.97	22.25	5692700
2003-04-11	22.30	23.30	22.06	22.20	5539800
2003-04-14	22.23	22.60	22.20	22.55	3520800
2003-04-15	22.52	23.23	22.42	22.54	5495400
2003-04-16	22.75	22.77	22.10	22.15	5130700
2003-04-17	22.06	22.55	22.06	22.53	4924700
2003-04-21	22.74	23.05	22.72	22.80	8030000
2003-04-22	22.83	23.88	22.81	23.79	7408400
2003-04-23	23.85	24.88	23.82	24.80	8567600
2003-04-24	24.55	24.80	24.35	24.69	6071800
2003-04-25	24.70	24.90	23.91	23.95	5014800
2003-04-28	24.20	24.44	23.85	24.36	4791400
2003-04-29	25.10	25.30	24.70	25.21	8590600
2003-04-30	25.20	25.77	24.90	25.54	7596300
2003-05-01	25.53	25.70	24.91	25.54	5596600
2003-05-02	25.39	25.94	25.29	25.85	4288500
2003-05-05	25.67	25.95	25.43	25.78	4256700
2003-05-06	25.62	25.77	25.25	25.77	6716200
2003-05-07	25.77	25.95	25.45	25.85	5360100
2003-05-08	25.60	25.75	25.38	25.60	4549400
2003-05-09	25.59	26.00	25.05	25.93	4295900
2003-05-12	25.90	26.44	25.83	26.32	5422300
2003-05-13	26.22	26.68	25.90	26.18	4828800
2003-05-14	26.40	26.43	25.92	26.27	4410300
2003-05-15	26.50	26.50	26.12	26.37	3848000
2003-05-16	26.00	26.21	25.82	25.82	6028100
2003-05-19	25.49	25.49	23.50	24.45	15720300
2003-05-20	24.45	24.45	23.00	23.35	18143100
2003-05-21	23.20	24.10	23.20	23.99	9293000
2003-05-22	24.02	24.55	24.00	24.26	5405800
2003-05-23	24.00	24.80	23.75	24.63	7152100
2003-05-27	24.05	24.95	24.05	24.90	6825500
2003-05-28	24.98	25.05	24.59	24.90	4472500
2003-05-29	25.18	25.54	24.71	24.83	5764500
2003-05-30	25.40	25.85	25.26	25.60	6773100
2003-06-02	27.15	27.15	25.90	26.00	8029400
2003-06-03	26.15	26.40	25.50	25.92	6344900
2003-06-04	26.15	26.20	25.80	25.96	4856200
2003-06-05	25.88	28.20	25.65	26.90	8780700
2003-06-06	27.75	28.29	26.40	26.93	11595800
2003-06-09	26.95	26.97	26.43	26.54	6027700
2003-06-10	26.63	26.89	26.25	26.77	4460900
2003-06-11	26.78	27.10	26.71	27.05	6371900
2003-06-12	27.30	27.34	26.91	27.05	4792100
2003-06-13	27.07	27.30	26.74	27.10	3932200
2003-06-16	27.10	28.20	27.04	28.08	8242000
2003-06-17	28.65	29.20	28.00	28.86	10902400
2003-06-18	28.88	29.21	28.60	28.82	6996600
2003-06-19	29.00	29.00	28.10	28.25	5545900
2003-06-20	28.45	28.88	28.21	28.69	8275700
2003-06-23	28.40	28.50	27.54	27.85	5415400
2003-06-24	27.86	28.00	27.52	27.65	4228300
2003-06-25	27.85	28.04	27.35	27.52	5218400
2003-06-26	27.35	28.05	27.30	28.05	6191400
2003-06-27	28.05	28.05	27.29	27.53	5601900
2003-06-30	27.65	27.76	27.15	27.15	5474400
2003-07-01	27.10	27.18	26.32	27.18	5391500
2003-07-02	27.15	27.55	27.00	27.48	4437500
2003-07-03	27.30	27.49	27.20	27.26	2774100
2003-07-07	27.57	27.67	27.40	27.53	4714100
2003-07-08	27.30	27.62	27.27	27.60	4062300
2003-07-09	27.45	27.67	27.31	27.31	3271100
2003-07-10	27.37	27.40	26.90	27.10	3722900
2003-07-11	26.99	27.20	26.88	27.16	4225300
2003-07-14	27.28	27.36	26.97	27.11	5747500
2003-07-15	27.25	27.30	26.60	26.68	6069600
2003-07-16	26.99	27.00	26.52	26.75	3850200
2003-07-17	26.75	26.96	26.37	26.58	3820900
2003-07-18	26.80	26.80	26.20	26.67	4445000
2003-07-21	26.67	26.67	25.97	26.00	3996900
2003-07-22	25.99	26.36	25.99	26.26	7448000
2003-07-23	26.00	26.00	25.28	25.87	7944900
2003-07-24	26.88	26.90	26.40	26.44	10244400
2003-07-25	26.80	26.80	26.01	26.35	5894500
2003-07-28	26.35	26.35	25.94	26.07	6051200
2003-07-29	26.00	26.56	25.80	26.17	7414400
2003-07-30	26.17	26.64	26.10	26.48	4496600
2003-07-31	26.60	26.75	26.10	26.20	6223500
2003-08-01	26.30	26.41	25.76	25.87	6524500
2003-08-04	26.20	26.34	25.70	26.25	6083900
2003-08-05	26.28	26.34	25.74	25.75	4340800
2003-08-06	25.75	25.86	25.32	25.48	5238100
2003-08-07	25.30	26.11	25.28	26.09	7101600
2003-08-08	26.16	26.20	25.76	26.02	2781000
2003-08-11	25.95	26.35	25.85	26.29	3950700
2003-08-12	26.31	26.49	26.00	26.32	5128700
2003-08-13	26.57	26.67	25.96	25.99	5540900
2003-08-14	26.18	26.37	25.76	25.90	5454700
2003-08-15	25.30	25.97	25.30	25.89	2257800
2003-08-18	25.88	26.01	25.76	25.91	4448300
2003-08-19	25.94	25.99	25.50	25.78	5299500
2003-08-20	25.86	26.10	25.84	26.00	5485700
2003-08-21	26.05	26.35	25.95	26.04	6054800
2003-08-22	26.03	26.03	25.31	25.36	5757800
2003-08-25	25.55	25.95	25.52	25.81	3874000
2003-08-26	25.40	25.58	25.10	25.51	6343300
2003-08-27	25.52	25.52	25.21	25.37	3111800
2003-08-28	25.37	25.45	24.40	25.17	5111700
2003-08-29	25.15	25.37	25.00	25.37	4615500
2003-09-02	25.50	26.01	25.26	25.96	4966900
2003-09-03	25.97	26.00	25.53	25.69	4400100
2003-09-04	25.76	25.88	25.50	25.78	4287400
2003-09-05	25.74	26.23	25.70	25.91	4235300
2003-09-08	26.05	26.75	26.01	26.63	5417100
2003-09-09	26.72	26.95	26.51	26.65	5359100
2003-09-10	26.64	26.98	26.30	26.44	5464700
2003-09-11	26.60	26.70	26.30	26.30	4490800
2003-09-12	26.30	26.59	26.07	26.40	3671800
2003-09-15	26.41	26.50	26.13	26.24	4082100
2003-09-16	26.35	26.59	26.16	26.53	3500900
2003-09-17	26.50	26.80	26.45	26.49	3073400
2003-09-18	26.77	27.25	26.75	27.07	5855400
2003-09-19	27.10	27.45	27.07	27.25	6755800
2003-09-22	27.25	27.25	26.63	26.84	3894700
2003-09-23	26.95	27.40	26.77	27.24	4234000
2003-09-24	27.24	27.43	26.88	27.00	5461500
2003-09-25	26.30	26.60	25.75	25.80	11449900
2003-09-26	25.60	25.80	25.10	25.38	11305000
2003-09-29	26.00	26.00	25.38	25.56	7791700
2003-09-30	25.60	25.85	25.40	25.66	7097900
2003-10-01	25.41	26.05	25.41	26.03	7180400
2003-10-02	26.03	26.25	25.82	26.11	4081500
2003-10-03	26.11	26.50	25.85	25.86	5196600
2003-10-06	25.80	26.18	25.80	26.06	4123900
2003-10-07	26.07	26.07	25.54	25.90	5547900
2003-10-08	25.59	25.90	25.55	25.72	4751100
2003-10-09	26.00	26.01	25.35	25.56	6684800
2003-10-10	25.21	25.59	24.93	25.50	4628300
2003-10-13	25.35	25.58	25.26	25.34	4308900
2003-10-14	25.27	25.32	25.08	25.19	4920600
2003-10-15	25.19	25.35	25.07	25.28	6897700
2003-10-16	25.23	25.38	25.01	25.03	6689700
2003-10-17	25.22	25.29	24.86	24.97	6906500
2003-10-20	24.90	24.95	24.22	24.95	9289200
2003-10-21	24.75	25.30	24.74	25.10	7377800
2003-10-22	25.10	25.10	24.25	24.25	7660500
2003-10-23	24.75	25.18	24.39	25.10	7372900
2003-10-24	24.85	24.98	24.62	24.98	5309100
2003-10-27	25.00	25.25	24.99	25.11	6508900
2003-10-28	25.25	25.47	25.04	25.42	4944800
2003-10-29	25.45	25.45	24.91	24.99	7786200
2003-10-30	24.99	25.12	24.90	25.00	5840300
2003-10-31	25.25	25.40	25.05	25.37	5871800
2003-11-03	25.44	25.45	25.25	25.36	5083600
2003-11-04	25.20	25.22	24.79	24.89	6305300
2003-11-05	24.80	25.23	24.80	25.00	4826900
2003-11-06	24.88	25.50	24.79	25.26	10456400
2003-11-07	25.46	25.47	25.01	25.07	5308100
2003-11-10	25.05	25.11	24.90	25.01	3633100
2003-11-11	25.01	25.05	24.84	24.98	3886000
2003-11-12	24.98	25.53	24.97	25.50	5361000
2003-11-13	25.50	26.31	24.12	25.96	9525400
2003-11-14	26.45	26.80	26.33	26.75	11270400
2003-11-17	26.75	26.75	26.25	26.55	5165500
2003-11-18	26.51	26.95	26.51	26.61	5512900
2003-11-19	26.60	26.75	26.42	26.66	3600900
2003-11-20	26.60	26.66	26.00	26.00	4629700
2003-11-21	26.15	26.22	25.87	26.05	5942800
2003-11-24	26.13	26.83	26.11	26.70	6259800
2003-11-25	26.70	26.81	26.30	26.35	5565200
2003-11-26	26.45	26.52	26.06	26.25	4385200
2003-11-28	26.23	26.36	26.08	26.35	2134400
2003-12-01	26.50	26.85	26.41	26.81	4624600
2003-12-02	26.60	26.94	26.52	26.77	4674300
2003-12-03	26.77	27.14	26.77	26.85	5143400
2003-12-04	26.73	26.84	26.08	26.19	9508600
2003-12-05	26.28	26.32	26.00	26.25	4917700
2003-12-08	26.25	26.30	25.99	26.16	4944000
2003-12-09	26.20	26.26	25.75	25.90	4925600
2003-12-10	25.82	25.99	25.76	25.92	4150900
2003-12-11	26.00	26.33	25.92	26.21	4259000
2003-12-12	26.22	26.58	26.21	26.51	4512600
2003-12-15	26.78	26.80	26.39	26.41	5244700
2003-12-16	26.40	26.80	26.40	26.77	5504200
2003-12-17	27.00	27.00	26.75	26.96	5485700
2003-12-18	27.06	27.23	26.99	27.21	4746600
2003-12-19	27.21	27.21	26.80	27.19	5924900
2003-12-22	27.20	27.34	27.02	27.28	4632700
2003-12-23	27.25	27.58	27.25	27.42	5985500
2003-12-24	27.44	27.68	27.39	27.53	3089700
2003-12-26	27.70	27.72	27.56	27.59	1649500
2003-12-29	27.75	28.01	27.69	27.99	5190800
2003-12-30	28.25	28.86	28.15	28.42	10279100
2003-12-31	28.62	28.78	28.42	28.60	6807400
2004-01-02	28.90	29.64	28.81	29.35	10198300
2004-01-05	29.65	29.70	28.83	29.26	9947800
2004-01-06	29.10	29.47	28.90	29.40	6385100
2004-01-07	29.07	29.63	29.07	29.60	6032100
2004-01-08	29.70	29.73	29.23	29.38	6285700
2004-01-09	29.40	29.60	29.01	29.01	7283900
2004-01-12	29.63	29.65	29.30	29.53	9143100
2004-01-13	29.61	29.90	29.28	29.52	8406800
2004-01-14	29.52	29.63	29.13	29.57	5018800
2004-01-15	29.72	30.21	29.40	29.97	7383200
2004-01-16	29.99	30.31	29.97	30.20	6040900
2004-01-20	30.45	30.63	30.28	30.43	7249800
2004-01-21	30.45	30.74	30.40	30.64	7633500
2004-01-22	30.00	30.69	29.85	29.98	11758700
2004-01-23	29.98	29.98	29.40	29.55	10889300
2004-01-26	29.55	30.01	29.55	29.94	7234900
2004-01-27	29.96	30.10	29.80	29.91	6732800
2004-01-28	29.95	30.10	29.50	29.57	7493500
2004-01-29	28.30	29.20	28.23	28.82	18896500
2004-01-30	28.35	28.42	27.90	28.05	13066200
2004-02-02	28.05	28.70	28.00	28.57	10385100
2004-02-03	28.67	28.76	28.40	28.65	6276700
2004-02-04	28.59	28.74	28.21	28.45	7592200
2004-02-05	28.46	28.56	28.07	28.46	7616000
2004-02-06	28.35	28.91	28.25	28.85	4411500
2004-02-09	28.75	28.95	28.62	28.70	4694500
2004-02-10	28.83	29.66	28.82	29.57	7801400
2004-02-11	29.57	30.08	29.55	30.03	10358100
2004-02-12	30.00	31.30	28.90	29.89	21835000
2004-02-13	29.90	29.98	28.87	28.90	9432800
2004-02-17	29.05	29.09	28.54	28.80	6947100
2004-02-18	28.22	29.00	28.22	28.57	7057500
2004-02-19	28.55	28.85	28.30	28.52	6263800
2004-02-20	28.60	28.60	28.21	28.27	4437500
2004-02-23	28.28	28.55	28.14	28.44	4708700
2004-02-24	28.35	28.55	28.22	28.39	5606400
2004-02-25	28.44	28.60	28.37	28.58	5357200
2004-02-26	28.46	28.50	28.18	28.23	7025400
2004-02-27	27.29	28.11	27.29	27.82	8604000
2004-03-01	27.82	28.29	27.78	28.24	5490800
2004-03-02	28.05	28.26	27.95	28.12	4481100
2004-03-03	27.82	28.18	27.68	28.13	4758600
2004-03-04	28.37	28.37	28.00	28.19	4700600
2004-03-05	28.00	28.28	27.97	28.23	4609100
2004-03-08	28.10	28.16	27.89	27.90	5378500
2004-03-09	27.50	27.65	27.05	27.20	10973400
2004-03-10	27.05	27.10	25.99	26.07	13941500
2004-03-11	25.60	25.90	25.38	25.58	13657000
2004-03-12	25.67	26.00	25.61	25.83	5909800
2004-03-15	25.82	25.82	25.09	25.19	7997200
2004-03-16	25.35	25.45	24.86	25.25	8655400
2004-03-17	25.45	25.73	25.40	25.53	6943600
2004-03-18	25.50	25.91	25.36	25.50	5141800
2004-03-19	25.30	25.44	25.20	25.20	6638000
2004-03-22	25.20	25.20	24.40	24.45	9262400
2004-03-23	24.55	24.60	24.28	24.29	8380900
2004-03-24	24.35	24.37	23.72	24.00	10420300
2004-03-25	24.10	24.25	23.77	24.03	9263100
2004-03-26	24.03	24.40	23.81	24.13	8176900
2004-03-29	24.22	24.44	24.16	24.33	7060000
2004-03-30	24.33	24.55	23.89	24.21	8721800
2004-03-31	23.93	24.38	23.85	24.23	7875900
2004-04-01	24.17	24.50	24.17	24.31	8577800
2004-04-02	24.83	24.84	24.23	24.36	7228700
2004-04-05	24.36	24.75	24.35	24.64	6600500
2004-04-06	24.65	24.74	24.27	24.34	5053600
2004-04-07	24.34	24.54	24.20	24.34	4297800
2004-04-08	24.70	24.75	23.90	24.02	5856200
2004-04-12	24.25	24.40	24.06	24.37	4210300
2004-04-13	24.50	24.59	24.08	24.08	5700000
2004-04-14	24.09	24.83	24.08	24.50	7315600
2004-04-15	24.55	25.10	24.50	24.97	12909800
2004-04-16	24.98	25.25	24.68	24.88	8515800
2004-04-19	24.88	24.93	24.42	24.53	5882100
2004-04-20	24.54	24.77	24.16	24.16	5377700
2004-04-21	24.33	24.67	24.31	24.38	9069900
2004-04-22	24.40	24.78	24.26	24.70	7172300
2004-04-23	24.70	24.98	24.61	24.90	7369700
2004-04-26	25.00	25.02	24.65	24.76	6456800
2004-04-27	25.08	25.08	24.60	24.72	8363700
2004-04-28	25.08	25.63	24.85	25.48	12302100
2004-04-29	25.62	25.68	25.10	25.30	9295200
2004-04-30	25.35	25.54	25.10	25.10	6974800
2004-05-03	25.40	25.63	25.20	25.61	5797400
2004-05-04	25.80	25.92	25.48	25.78	6505200
2004-05-05	26.10	26.42	25.98	26.05	7685200
2004-05-06	26.04	26.29	25.89	26.18	7010600
2004-05-07	26.18	26.38	26.00	26.00	6634800
2004-05-10	25.90	25.92	25.07	25.38	7177600
2004-05-11	25.39	25.52	25.20	25.45	4806700
2004-05-12	25.25	25.60	25.09	25.57	4231200
2004-05-13	25.57	25.65	25.36	25.48	3941300
2004-05-14	25.35	25.79	25.35	25.66	3991200
2004-05-17	25.30	25.70	25.27	25.43	4062600
2004-05-18	25.50	25.79	25.46	25.55	3910400
2004-05-19	25.65	25.90	25.39	25.49	4211700
2004-05-20	25.30	25.44	25.06	25.11	6242800
2004-05-21	25.94	25.94	24.91	25.07	5729400
2004-05-24	25.06	25.10	24.73	24.93	4576400
2004-05-25	24.77	25.15	24.77	25.11	4684700
2004-05-26	25.08	25.15	24.93	25.05	4090100
2004-05-27	25.09	25.30	25.02	25.25	4993500
2004-05-28	25.16	25.30	25.05	25.27	4937800
2004-06-01	25.25	25.32	25.12	25.26	4263100
2004-06-02	25.33	25.41	25.03	25.29	4071000
2004-06-03	25.30	25.37	25.13	25.17	3371300
2004-06-04	25.22	25.47	25.21	25.47	5373500
2004-06-07	25.55	25.94	25.55	25.90	4987200
2004-06-08	25.95	26.10	25.80	25.90	4954000
2004-06-09	25.79	25.98	25.53	25.63	3451100
2004-06-10	25.72	25.85	25.68	25.85	3456300
2004-06-14	25.70	26.03	25.69	25.78	4268500
2004-06-15	25.90	26.10	25.75	25.84	4560700
2004-06-16	25.80	25.93	25.58	25.70	3885300
2004-06-17	25.58	25.75	25.48	25.70	3147800
2004-06-18	25.44	25.69	25.29	25.30	6195400
2004-06-21	25.30	25.46	25.25	25.30	3931200
2004-06-22	25.26	25.32	25.08	25.16	4667000
2004-06-23	25.11	25.15	24.75	25.01	8225800
2004-06-24	25.00	25.01	24.75	24.75	5312800
2004-06-25	24.78	24.86	24.55	24.55	6040100
2004-06-28	24.70	24.89	24.62	24.74	4964700
2004-06-29	24.74	24.78	24.61	24.65	3972900
2004-06-30	24.52	24.55	24.41	24.50	7007100
2004-07-01	24.46	24.51	24.11	24.32	5602400
2004-07-02	24.13	24.31	24.06	24.15	3537600
2004-07-06	24.25	24.34	23.90	23.93	5328000
2004-07-07	23.92	23.93	23.71	23.89	6076300
2004-07-08	23.77	24.27	23.76	23.82	4661500
2004-07-09	24.01	24.38	24.00	24.08	4256800
2004-07-12	24.08	24.20	23.98	24.08	2848000
2004-07-13	24.09	24.27	24.05	24.21	3030700
2004-07-14	24.17	24.29	23.84	23.90	5752300
2004-07-15	23.86	23.94	23.61	23.61	4493700
2004-07-16	23.62	23.77	23.10	23.56	5277700
2004-07-19	23.66	23.73	23.56	23.65	4110500
2004-07-20	23.60	23.70	23.36	23.53	6576800
2004-07-21	23.50	23.70	23.27	23.30	5083900
2004-07-22	23.26	23.50	23.19	23.47	6184300
2004-07-23	23.47	23.64	23.46	23.51	4796000
2004-07-26	23.50	23.58	23.16	23.40	3831100
2004-07-27	23.40	23.72	23.34	23.68	4698200
2004-07-28	23.68	23.75	23.25	23.57	5042500
2004-07-29	23.00	23.25	22.22	22.57	20545600
2004-07-30	22.57	22.90	22.48	22.90	8028600
2004-08-02	23.09	23.24	22.84	23.16	5938400
2004-08-03	23.31	23.41	22.63	23.14	6666800
2004-08-04	23.16	23.48	23.02	23.30	5243500
2004-08-05	23.20	23.33	22.97	23.00	4010000
2004-08-06	22.67	22.91	22.58	22.67	6037600
2004-08-09	22.55	22.72	22.44	22.50	4125900
2004-08-10	22.50	22.72	22.41	22.71	3565400
2004-08-11	22.58	23.25	22.58	23.22	5417100
2004-08-12	23.05	23.35	22.94	22.99	4140900
2004-08-13	23.15	23.17	22.60	22.70	3840000
2004-08-16	22.65	23.11	22.60	22.96	3310300
2004-08-17	22.96	23.17	22.91	23.05	5592200
2004-08-18	22.90	23.28	22.81	23.25	4129300
2004-08-19	23.02	23.23	23.00	23.16	3029900
2004-08-20	23.16	23.50	23.07	23.46	3392600
2004-08-23	23.25	23.55	23.25	23.30	4333100
2004-08-24	23.48	23.48	23.17	23.25	2747900
2004-08-25	23.26	23.83	23.21	23.77	4323000
2004-08-26	23.76	23.88	23.67	23.77	3013000
2004-08-27	23.80	24.26	23.73	24.23	6354600
2004-08-30	24.09	24.25	23.82	23.84	3358400
2004-08-31	23.85	23.93	23.59	23.73	4543500
2004-09-01	23.74	23.83	23.48	23.64	4235200
2004-09-02	23.64	23.83	23.41	23.75	3941500
2004-09-03	23.75	23.97	23.68	23.71	3231900
2004-09-07	23.75	23.96	23.46	23.65	5059000
2004-09-08	23.65	23.95	23.60	23.87	5023300
2004-09-09	23.98	23.99	23.75	23.81	3031500
2004-09-10	23.90	24.05	23.85	24.00	5032000
2004-09-13	24.10	24.22	23.95	24.17	5516200
2004-09-14	24.22	24.43	24.16	24.27	4454200
2004-09-15	24.38	24.38	24.08	24.26	4449700
2004-09-16	24.37	24.59	24.28	24.41	4493800
2004-09-17	24.56	24.72	24.45	24.68	5962400
2004-09-20	24.28	24.68	24.18	24.24	4933500
2004-09-21	24.35	24.51	24.25	24.45	3791000
2004-09-22	24.48	24.56	24.00	24.11	4913400
2004-09-23	24.16	24.38	23.88	23.90	3628600
2004-09-24	23.96	24.34	23.95	24.19	3412700
2004-09-27	24.02	24.09	23.77	23.80	5765200
2004-09-28	23.87	23.95	23.72	23.85	4630900
2004-09-29	23.60	23.87	23.58	23.86	4283100
2004-09-30	23.90	23.92	23.39	23.67	7286400
2004-10-01	23.82	24.16	23.76	24.14	4830900
2004-10-04	23.50	24.53	23.50	24.35	7224100
2004-10-05	24.25	24.40	24.06	24.16	4217400
2004-10-06	24.07	24.19	23.81	24.18	5022100
2004-10-07	24.10	24.16	23.40	23.50	6644400
2004-10-08	23.36	23.50	23.15	23.24	4200700
2004-10-11	23.15	23.36	23.15	23.20	2484300
2004-10-12	23.01	23.17	22.91	23.10	5984200
2004-10-13	23.24	23.40	22.83	23.06	7363600
2004-10-14	23.13	23.38	22.96	23.00	4268700
2004-10-15	22.79	23.23	22.79	23.01	7287900
2004-10-18	23.17	23.52	23.16	23.49	5802100
2004-10-19	23.49	23.61	23.30	23.36	4594600
2004-10-20	23.35	23.48	23.21	23.35	3910500
2004-10-21	23.23	23.43	23.01	23.25	4283300
2004-10-22	23.20	23.56	23.19	23.38	4858900
2004-10-25	23.38	23.43	22.85	22.95	6339200
2004-10-26	22.94	23.30	22.92	23.30	5211300
2004-10-27	23.30	24.01	23.25	23.96	6639100
2004-10-28	23.96	24.17	23.71	24.01	4006500
2004-10-29	23.85	23.92	23.10	23.43	10507600
2004-11-01	23.73	23.73	23.07	23.36	5530300
2004-11-02	23.00	23.54	23.00	23.18	8104600
2004-11-03	23.90	24.00	23.50	23.76	9885200
2004-11-04	23.70	23.76	22.75	23.73	7857900
2004-11-05	23.73	24.08	23.72	23.90	6105600
2004-11-08	23.97	24.02	23.74	23.85	4730500
2004-11-09	23.85	24.01	23.65	23.95	4998700
2004-11-10	23.95	24.26	23.80	24.18	6794300
2004-11-11	24.25	24.40	24.10	24.27	3774700
2004-11-12	24.27	24.37	24.02	24.36	4713100
2004-11-15	24.43	24.44	24.00	24.31	5011100
2004-11-16	24.34	24.34	24.10	24.18	4382500
2004-11-17	24.25	24.34	24.16	24.29	5470600
2004-11-18	24.23	24.25	23.66	23.80	7567300
2004-11-19	23.90	23.90	23.35	23.50	7069000
2004-11-22	23.30	23.58	23.26	23.47	4986600
2004-11-23	23.59	23.63	23.31	23.45	4548100
2004-11-24	23.44	23.58	23.40	23.44	4284000
2004-11-26	23.40	23.70	23.37	23.37	2917300
2004-11-29	23.53	23.70	23.40	23.55	4944700
2004-11-30	23.55	23.63	23.38	23.50	5390000
2004-12-01	23.51	23.82	23.45	23.73	4933200
2004-12-02	23.74	24.16	23.60	24.16	5680900
2004-12-03	24.19	24.28	23.83	23.93	4682800
2004-12-06	24.10	24.11	23.72	23.94	5690800
2004-12-07	23.94	24.03	23.67	23.70	4821400
2004-12-08	23.77	23.86	23.58	23.76	6969400
2004-12-09	23.77	23.78	23.44	23.65	5862600
2004-12-10	24.04	24.31	23.47	23.81	5679700
2004-12-13	23.84	24.22	23.71	24.20	6451200
2004-12-14	23.98	24.32	23.98	24.32	4729400
2004-12-15	24.25	25.12	24.21	25.03	11833500
2004-12-16	25.05	25.74	25.03	25.56	13159900
2004-12-17	24.94	25.38	24.70	25.22	12917000
2004-12-20	25.24	25.44	25.00	25.17	9054800
2004-12-21	25.15	25.35	25.04	25.31	5870400
2004-12-22	25.40	25.60	25.18	25.55	5988900
2004-12-23	25.50	25.84	25.50	25.83	5374300
2004-12-27	25.83	25.88	25.42	25.43	4904300
2004-12-28	25.50	25.69	25.40	25.63	4459200
2004-12-29	25.51	25.68	25.51	25.60	3228000
2004-12-30	25.57	25.71	25.51	25.65	3771700
2004-12-31	25.65	25.70	25.52	25.62	2966400
2005-01-03	25.57	25.67	25.35	25.43	4997300
2005-01-04	25.60	25.61	25.01	25.15	5681300
2005-01-05	25.00	25.02	24.74	24.79	5606300
2005-01-06	24.77	24.87	24.70	24.75	4703100
2005-01-07	24.75	24.89	24.58	24.74	6235100
2005-01-10	24.61	25.05	24.52	24.98	5643100
2005-01-11	24.77	24.86	24.44	24.60	4803600
2005-01-12	24.53	24.70	24.45	24.66	5220600
2005-01-13	24.52	24.60	24.38	24.40	3854100
2005-01-14	24.30	24.45	24.25	24.43	3997500
2005-01-18	24.30	24.56	24.14	24.43	7414200
2005-01-19	24.55	24.67	24.46	24.52	6193400
2005-01-20	24.32	24.48	24.09	24.44	9309900
2005-01-21	24.39	24.61	24.14	24.17	7082600
2005-01-24	24.22	24.33	23.90	23.94	4772500
2005-01-25	23.94	24.02	23.79	23.99	7200800
2005-01-26	24.04	24.26	23.98	24.10	5312500
2005-01-27	24.50	24.50	23.86	24.09	5505600
2005-01-28	23.95	24.08	23.27	23.46	11046200
2005-01-31	23.47	23.72	23.25	23.44	7712300
2005-02-01	23.50	23.76	23.32	23.66	5706600
2005-02-02	23.85	24.20	23.70	24.00	6164300
2005-02-03	23.85	23.94	23.75	23.84	3239400
2005-02-04	23.84	24.15	23.72	24.12	4191300
2005-02-07	24.05	24.25	23.98	24.15	4754600
2005-02-08	24.20	24.20	23.86	24.00	5551100
2005-02-09	24.06	24.09	23.65	23.68	4456600
2005-02-10	23.69	23.80	23.60	23.77	4056000
2005-02-11	23.84	24.18	23.69	24.10	5111800
2005-02-14	24.17	24.18	23.86	24.13	3662800
2005-02-15	24.08	24.09	23.82	23.93	4373500
2005-02-16	24.08	24.28	23.91	24.01	4810000
2005-02-17	24.05	24.14	23.92	23.92	4064400
2005-02-18	23.93	24.45	23.90	24.36	7326300
2005-02-22	24.45	25.07	24.32	24.36	9041600
2005-02-23	24.72	24.92	24.53	24.87	6371800
2005-02-24	24.88	24.88	24.52	24.74	3639200
2005-02-25	24.74	25.07	24.62	24.93	3895400
2005-02-28	24.94	25.19	24.80	25.03	7359100
2005-03-01	24.96	26.00	24.90	25.29	7287100
2005-03-02	25.20	25.42	25.08	25.16	5027500
2005-03-03	25.16	25.27	24.77	25.06	5168700
2005-03-04	25.11	25.22	24.95	25.00	3443800
2005-03-07	24.92	25.23	24.89	24.99	4401100
2005-03-08	24.90	25.00	24.75	25.00	6122600
2005-03-09	24.81	24.92	24.57	24.72	6610600
2005-03-10	24.72	25.04	24.71	24.87	4260200
2005-03-11	24.97	25.27	24.74	24.75	3731000
2005-03-14	24.69	24.80	24.50	24.75	4104400
2005-03-15	24.75	24.78	24.46	24.47	4844900
2005-03-16	24.30	24.46	24.17	24.25	5057900
2005-03-17	24.25	24.28	24.03	24.16	4613700
2005-03-18	24.06	24.45	23.96	24.43	8277700
2005-03-21	24.44	24.44	24.11	24.22	3471100
2005-03-22	25.00	25.10	24.68	24.71	9033800
2005-03-23	24.78	25.42	24.77	25.32	8928600
2005-03-24	25.32	25.48	24.96	25.02	5876000
2005-03-28	25.02	25.35	25.02	25.05	4274300
2005-03-29	25.05	25.33	24.97	25.07	6236700
2005-03-30	25.25	25.54	25.08	25.54	8501000
2005-03-31	25.52	25.60	25.16	25.46	6316800
2005-04-01	25.50	25.58	24.82	24.94	6347100
2005-04-04	25.05	25.40	24.96	25.30	5292500
2005-04-05	25.40	25.58	25.25	25.49	4767400
2005-04-06	25.49	25.57	25.22	25.28	4403600
2005-04-07	25.28	25.61	25.20	25.61	4097600
2005-04-08	25.58	25.67	25.22	25.27	4347400
2005-04-11	25.17	25.27	25.09	25.09	3622100
2005-04-12	24.96	25.35	24.90	25.32	4170100
2005-04-13	25.20	25.99	25.16	25.78	9807000
2005-04-14	25.73	26.21	25.59	25.82	11495600
2005-04-15	26.55	26.56	25.90	25.95	13931600
2005-04-18	25.96	26.07	25.44	25.68	6720900
2005-04-19	25.64	25.93	25.40	25.63	4944700
2005-04-20	25.56	25.88	25.48	25.55	5979300
2005-04-21	25.75	25.90	25.70	25.75	4223000
2005-04-22	25.60	25.95	25.52	25.71	3752000
2005-04-25	25.80	25.96	25.74	25.86	3588900
2005-04-26	25.70	25.83	25.61	25.69	4795000
2005-04-27	25.75	25.89	25.65	25.76	3845500
2005-04-28	25.25	25.80	25.24	25.70	6366300
2005-04-29	25.69	26.08	25.50	26.00	6365400
2005-05-02	26.18	26.25	25.94	26.08	3988500
2005-05-03	26.15	26.48	26.01	26.45	5572200
2005-05-04	26.45	26.60	26.21	26.48	4882400
2005-05-05	26.41	26.41	25.93	26.12	4251800
2005-05-06	26.22	26.45	25.91	25.98	3100200
2005-05-09	25.75	25.94	25.61	25.94	3830800
2005-05-10	25.70	25.70	25.30	25.57	5965000
2005-05-11	25.49	25.70	25.37	25.43	7001200
2005-05-12	25.49	25.64	25.21	25.39	5782400
2005-05-13	25.40	25.40	25.03	25.30	5253700
2005-05-16	25.34	25.53	25.31	25.46	3401300
2005-05-17	25.30	25.54	25.18	25.52	3135500
2005-05-18	25.60	25.65	25.32	25.39	4478900
2005-05-19	25.38	25.46	25.27	25.45	3249700
2005-05-20	25.50	25.91	25.36	25.73	6298500
2005-05-23	25.72	25.96	25.60	25.89	4253400
2005-05-24	25.90	26.01	25.72	25.86	3610600
2005-05-25	25.73	25.85	25.51	25.60	3693400
2005-05-26	25.60	25.69	25.42	25.60	3715000
2005-05-27	25.40	25.57	25.38	25.53	2388200
2005-05-31	25.40	25.50	25.25	25.36	3879000
2005-06-01	25.36	25.70	25.25	25.48	3479000
2005-06-02	25.40	25.51	25.34	25.50	3431600
2005-06-03	25.35	25.42	25.01	25.22	4183900
2005-06-06	25.17	25.44	25.14	25.42	3262000
2005-06-07	25.37	25.51	25.19	25.22	3805400
2005-06-08	25.31	25.36	24.96	25.05	5365200
2005-06-09	25.04	25.13	24.87	25.07	4806500
2005-06-10	25.10	25.20	24.71	24.99	3159400
2005-06-13	25.22	25.54	25.14	25.32	5594500
2005-06-14	25.31	25.58	25.27	25.46	3238700
2005-06-15	25.46	25.53	25.12	25.20	3786700
2005-06-16	25.20	25.31	25.05	25.26	3920900
2005-06-17	25.53	25.53	25.18	25.43	6814500
2005-06-20	25.29	25.69	25.26	25.60	4881200
2005-06-21	25.60	25.79	25.56	25.71	3658900
2005-06-22	25.79	25.80	25.42	25.63	5422200
2005-06-23	25.60	25.79	25.48	25.48	4579000
2005-06-24	25.48	25.52	25.23	25.24	4568500
2005-06-27	25.21	25.24	24.89	24.90	4524800
2005-06-28	25.09	25.43	24.98	25.28	5905700
2005-06-29	25.25	25.42	25.17	25.21	5392900
2005-06-30	25.10	25.21	24.91	24.98	6283200
2005-07-01	25.28	25.36	24.99	25.20	4038900
2005-07-05	25.24	25.28	25.04	25.27	5126900
2005-07-06	25.20	25.25	24.88	24.88	3806600
2005-07-07	24.57	24.75	24.48	24.60	5234300
2005-07-08	24.59	24.95	24.50	24.91	4006900
2005-07-11	24.93	24.94	24.70	24.94	3874700
2005-07-12	24.80	24.99	24.68	24.90	4064600
2005-07-13	24.99	25.00	24.81	24.90	3523100
2005-07-14	24.91	25.32	24.90	25.07	3961700
2005-07-15	25.07	25.35	25.03	25.24	5528300
2005-07-18	25.13	25.31	25.10	25.13	3115400
2005-07-19	25.19	25.30	25.06	25.10	2889900
2005-07-20	25.01	25.39	25.00	25.26	3354100
2005-07-21	25.16	25.24	24.98	24.98	3526900
2005-07-22	24.96	25.05	24.80	24.95	2950400
2005-07-25	24.90	24.98	24.74	24.79	3660100
2005-07-26	24.88	25.00	24.75	24.76	4111600
2005-07-27	24.76	25.11	24.75	25.10	4512600
2005-07-28	25.25	25.47	25.15	25.17	7732100
2005-07-29	25.23	25.25	24.97	24.98	5771300
2005-08-01	25.13	25.15	24.90	25.04	6237500
2005-08-02	25.21	25.23	24.96	25.00	4878700
2005-08-03	24.95	25.13	24.90	25.10	3637300
2005-08-04	25.10	25.12	24.95	25.03	3046300
2005-08-05	24.92	25.04	24.82	24.85	3209700
2005-08-08	24.95	24.96	24.74	24.79	2265100
2005-08-09	24.84	25.11	24.76	25.11	5267800
2005-08-10	25.08	25.20	24.99	25.08	5063300
2005-08-11	25.06	25.22	24.94	25.11	3098900
2005-08-12	24.98	25.08	24.85	25.00	3169300
2005-08-15	24.95	25.00	24.82	24.86	3120500
2005-08-16	24.82	24.88	24.71	24.81	5595700
2005-08-17	24.81	25.01	24.74	24.93	4224500
2005-08-18	24.82	24.99	24.81	24.88	4120600
2005-08-19	24.94	24.98	24.67	24.68	5266200
2005-08-22	24.66	24.81	24.49	24.74	6040900
2005-08-23	24.75	24.75	24.35	24.42	5313400
2005-08-24	24.42	24.55	24.19	24.26	5393800
2005-08-25	24.25	24.31	24.05	24.12	3755800
2005-08-26	24.22	24.22	23.96	23.97	4413500
2005-08-29	23.87	24.22	23.80	24.15	5746900
2005-08-30	24.12	24.23	23.93	24.06	3988500
2005-08-31	24.13	24.49	23.93	24.47	6280200
2005-09-01	24.47	24.62	24.29	24.41	4385500
2005-09-02	24.55	24.64	24.29	24.46	3916100
2005-09-06	24.60	25.01	24.60	24.95	6723400
2005-09-07	25.10	25.20	25.01	25.17	6327900
2005-09-08	24.95	25.09	24.76	24.88	7023000
2005-09-09	24.88	25.49	24.78	25.11	6902300
2005-09-12	25.13	25.15	24.71	24.73	9558300
2005-09-13	24.90	24.90	24.70	24.86	6883100
2005-09-14	24.89	24.98	24.60	24.74	4101800
2005-09-15	24.75	24.81	24.57	24.60	4355200
2005-09-16	24.72	25.02	24.71	25.01	9275500
2005-09-19	24.90	25.00	24.56	24.70	5918100
2005-09-20	24.56	24.65	24.50	24.55	4614200
2005-09-21	24.42	24.53	24.28	24.31	6101200
2005-09-22	24.21	24.47	24.13	24.17	4820800
2005-09-23	24.06	24.28	24.01	24.20	3845700
2005-09-26	24.20	24.36	24.05	24.13	4869600
2005-09-27	24.02	24.25	24.01	24.15	5449700
2005-09-28	24.20	24.30	24.00	24.07	5675800
2005-09-29	23.99	24.08	23.90	24.04	6588800
2005-09-30	23.98	24.15	23.92	24.06	4536300
2005-10-03	23.97	24.20	23.84	23.95	5874400
2005-10-04	23.98	24.08	23.80	23.86	6745200
2005-10-05	23.63	23.68	23.11	23.17	9240200
2005-10-06	23.19	23.40	22.92	23.18	8747300
2005-10-07	23.33	23.33	22.85	23.00	14588700
2005-10-10	23.00	23.02	22.57	22.80	5801800
2005-10-11	22.90	22.92	22.45	22.56	7040800
2005-10-12	22.65	23.10	22.26	22.52	9589300
2005-10-13	22.38	22.75	22.25	22.45	4542100
2005-10-14	22.42	22.60	22.06	22.31	4911000
2005-10-17	22.43	22.52	22.26	22.48	6834600
2005-10-18	22.48	22.55	22.20	22.22	5640700
2005-10-19	22.19	22.27	21.83	22.05	8446600
2005-10-20	21.92	21.97	21.58	21.67	12065700
2005-10-21	21.70	21.89	21.36	21.45	8553900
2005-10-24	21.55	21.70	21.45	21.64	5861400
2005-10-25	21.55	21.93	21.55	21.65	9598800
2005-10-26	21.68	21.78	21.60	21.71	9558800
2005-10-27	21.75	21.78	21.65	21.67	7932400
2005-10-28	20.80	21.14	20.70	21.14	16844000
2005-10-31	21.02	21.44	21.01	21.17	9587300
2005-11-01	21.17	21.25	20.98	21.03	7122600
2005-11-02	21.00	21.10	20.90	21.03	10146400
2005-11-03	21.13	21.28	20.94	21.18	7055600
2005-11-04	21.23	21.37	21.17	21.32	6513700
2005-11-07	21.35	21.42	20.98	21.30	8218000
2005-11-08	21.25	21.56	21.24	21.43	5935500
2005-11-09	21.39	21.66	21.32	21.62	7240700
2005-11-10	21.55	21.86	21.55	21.75	7975000
2005-11-11	21.37	22.14	21.15	22.09	11086700
2005-11-14	21.96	22.00	21.67	21.74	8494900
2005-11-15	21.65	21.75	21.52	21.75	6099000
2005-11-16	21.82	21.90	21.48	21.85	9946400
2005-11-17	21.85	22.14	21.77	21.97	9571600
2005-11-18	22.15	22.38	22.04	22.30	8460800
2005-11-21	22.25	22.31	22.02	22.29	6521800
2005-11-22	22.10	22.36	22.02	22.34	6250600
2005-11-23	22.26	22.46	22.16	22.40	5755500
2005-11-25	22.41	22.45	22.16	22.26	3014100
2005-11-28	22.25	22.25	22.03	22.11	11444600
2005-11-29	22.10	22.17	21.82	21.90	7843400
2005-11-30	21.92	21.94	21.59	21.59	7068400
2005-12-01	21.74	21.80	21.54	21.63	8652500
2005-12-02	21.53	21.93	21.44	21.88	8270400
2005-12-05	21.79	21.87	21.70	21.80	5714100
2005-12-06	21.78	21.88	21.61	21.63	7365600
2005-12-07	21.55	21.75	21.45	21.54	7781300
2005-12-08	21.60	21.74	21.50	21.66	6267700
2005-12-09	21.66	21.77	21.35	21.42	7026900
2005-12-12	21.41	21.55	21.13	21.33	6613900
2005-12-13	21.20	21.61	21.20	21.55	7895900
2005-12-14	21.63	21.96	21.58	21.94	11634200
2005-12-15	21.85	22.03	21.81	21.86	8335000
2005-12-16	21.92	22.12	21.80	22.02	10300400
2005-12-19	22.63	23.00	22.47	22.49	13666500
2005-12-20	22.54	22.54	22.14	22.44	8348400
2005-12-21	22.52	22.69	22.41	22.63	6981300
2005-12-22	22.45	22.89	22.43	22.87	7371000
2005-12-23	22.87	22.98	22.78	22.94	5509400
2005-12-27	23.68	23.77	22.95	23.09	12422300
2005-12-28	23.09	23.17	22.89	22.90	7852300
2005-12-29	22.90	23.27	22.90	23.13	7686600
2005-12-30	23.01	23.13	22.90	22.98	7753700
2006-01-03	23.25	23.27	22.92	23.24	10139200
2006-01-04	22.85	23.02	22.53	22.63	13466300
2006-01-05	22.56	22.82	22.54	22.63	8628900
2006-01-06	22.63	22.81	22.61	22.78	7369800
2006-01-09	22.80	22.85	22.53	22.84	7045900
2006-01-10	22.67	22.74	22.48	22.61	7172200
2006-01-11	22.60	22.63	22.41	22.51	9717500
2006-01-12	22.51	22.58	22.37	22.46	6198400
2006-01-13	22.46	22.50	22.20	22.42	11695300
2006-01-17	22.30	22.50	22.21	22.30	8303800
2006-01-18	22.15	22.25	22.05	22.18	7643200
2006-01-19	22.20	22.63	22.08	22.56	9989300
2006-01-20	22.58	22.64	22.26	22.33	12284300
2006-01-23	22.25	22.35	22.02	22.10	9454100
2006-01-24	22.01	22.16	21.21	21.33	26170200
2006-01-25	21.50	21.98	21.24	21.97	21488700
2006-01-26	22.05	23.03	22.00	22.62	26956300
2006-01-27	22.55	23.06	22.44	22.99	11715700
2006-01-30	22.98	22.99	22.59	22.83	7404400
2006-01-31	22.94	22.94	22.61	22.79	7402500
2006-02-01	22.79	23.18	22.71	23.02	10009800
2006-02-02	23.02	23.02	22.32	22.56	10274500
2006-02-03	22.50	22.77	22.22	22.26	15843700
2006-02-06	22.47	22.57	22.30	22.37	10052700
2006-02-07	22.30	22.70	22.27	22.46	7636600
2006-02-08	22.35	22.79	22.35	22.74	6965600
2006-02-09	22.70	22.81	22.53	22.59	6710600
2006-02-10	22.48	22.56	22.22	22.40	6934300
2006-02-13	22.30	22.91	22.18	22.91	9585100
2006-02-14	22.75	22.94	22.62	22.91	8127300
2006-02-15	22.80	23.28	22.80	23.10	10015800
2006-02-16	22.95	23.10	22.75	22.99	6960400
2006-02-17	22.87	23.13	22.75	23.08	6068200
2006-02-21	23.08	23.38	22.80	22.88	8633600
2006-02-22	22.98	23.41	22.85	23.36	7655400
2006-02-23	23.20	23.44	23.15	23.20	6627600
2006-02-24	23.17	23.29	22.90	22.97	5517400
2006-02-27	23.01	23.40	23.01	23.21	5496600
2006-02-28	23.05	23.27	23.00	23.10	9112500
2006-03-01	23.00	23.14	22.73	22.77	7791600
2006-03-02	22.80	22.89	22.68	22.75	5165400
2006-03-03	22.57	23.01	22.57	22.90	8396800
2006-03-06	22.93	23.01	22.74	22.81	4829600
2006-03-07	22.81	22.92	22.53	22.59	6859200
2006-03-08	22.64	22.85	22.56	22.83	4432400
2006-03-09	22.83	22.88	22.57	22.70	6886800
2006-03-10	22.90	23.02	22.78	22.91	5371800
2006-03-13	22.91	22.96	22.74	22.94	6930800
2006-03-14	22.82	22.93	22.75	22.91	8171200
2006-03-15	22.83	22.91	22.75	22.77	6903400
2006-03-16	22.85	22.88	22.73	22.82	6223300
2006-03-17	22.98	23.04	22.77	22.92	7665500
2006-03-20	23.00	23.15	22.93	23.01	4750100
2006-03-21	23.00	23.06	22.76	22.83	4658700
2006-03-22	25.77	25.95	25.00	25.24	48403700
2006-03-23	25.30	25.65	25.14	25.50	13195500
2006-03-24	25.45	25.71	25.32	25.52	11391900
2006-03-27	25.39	25.39	25.03	25.11	10650800
2006-03-28	25.07	25.26	24.84	24.89	7502300
2006-03-29	24.88	25.22	24.88	24.94	5967300
2006-03-30	24.87	25.09	24.69	24.95	6485600
2006-03-31	24.90	25.03	24.56	24.61	8032500
2006-04-03	24.75	24.97	24.60	24.71	8060500
2006-04-04	24.72	24.85	24.53	24.75	7644200
2006-04-05	24.50	24.65	24.44	24.54	5668200
2006-04-06	24.50	24.85	24.40	24.81	8311400
2006-04-07	24.60	24.89	24.43	24.51	7674200
2006-04-10	24.47	24.50	24.11	24.27	6736400
2006-04-11	24.28	24.37	23.90	24.16	6289500
2006-04-12	24.17	24.22	24.00	24.06	5026600
2006-04-13	24.12	24.19	23.93	24.04	3982500
2006-04-17	24.13	24.48	24.07	24.45	6651400
2006-04-18	24.47	24.90	24.47	24.83	7573300
2006-04-19	24.83	25.00	24.45	24.73	6498800
2006-04-20	24.83	25.00	24.50	24.69	5448200
2006-04-21	24.90	25.00	24.70	24.80	5841600
2006-04-24	24.70	24.89	24.40	24.59	7738100
2006-04-25	24.60	24.92	24.57	24.69	6762300
2006-04-26	24.84	25.06	24.78	24.97	7055600
2006-04-27	24.95	25.39	24.88	25.27	7075000
2006-04-28	25.30	25.55	25.12	25.38	8680700
2006-05-01	25.53	25.55	24.90	25.00	6955000
2006-05-02	25.13	25.13	24.79	24.99	5672500
2006-05-03	24.90	25.10	24.80	24.89	4711500
2006-05-04	24.94	25.10	24.91	25.03	4296500
2006-05-05	25.19	25.41	25.02	25.28	4937700
2006-05-08	25.30	25.32	25.04	25.11	6313200
2006-05-09	25.09	25.14	24.95	25.06	4204600
2006-05-10	25.02	25.10	24.90	24.95	4483600
2006-05-11	24.86	25.03	24.54	24.62	6656200
2006-05-12	24.57	24.75	24.25	24.29	5839300
2006-05-15	24.24	24.75	24.23	24.46	4810700
2006-05-16	24.38	24.97	24.38	24.57	5802900
2006-05-17	24.40	24.71	24.05	24.13	5648900
2006-05-18	24.01	24.55	23.21	24.15	5582600
2006-05-19	24.27	24.27	23.86	24.17	5637300
2006-05-22	24.02	24.47	23.85	23.86	5554500
2006-05-23	23.82	24.20	23.76	23.99	5293900
2006-05-24	24.01	24.30	23.93	23.97	6785900
2006-05-25	24.07	24.68	24.04	24.61	5438700
2006-05-26	24.64	25.00	24.62	24.95	4917000
2006-05-30	25.00	25.08	24.52	24.56	7528600
2006-05-31	24.52	24.70	24.35	24.55	7384400
2006-06-01	24.56	25.25	24.51	25.15	6569700
2006-06-02	25.10	25.40	24.95	25.27	6129400
2006-06-05	25.12	25.41	25.09	25.16	7308400
2006-06-06	25.10	25.27	24.83	25.00	5364600
2006-06-07	25.01	25.17	24.88	24.90	3971500
2006-06-08	24.75	25.32	24.71	25.25	9371500
2006-06-09	25.20	25.27	24.91	24.95	4892000
2006-06-12	25.04	25.10	24.48	24.48	5750900
2006-06-13	24.53	25.15	24.48	24.82	9263500
2006-06-14	24.77	24.90	24.54	24.75	7804900
2006-06-15	24.80	25.29	24.80	25.27	8131400
2006-06-16	25.11	25.29	25.08	25.18	6911700
2006-06-19	25.33	25.51	25.15	25.42	6140600
2006-06-20	25.40	25.65	25.30	25.56	8057700
2006-06-21	25.56	25.97	25.53	25.72	7205200
2006-06-22	25.69	25.75	25.26	25.63	7485600
2006-06-23	25.53	25.76	25.38	25.51	5751300
2006-06-26	25.51	25.84	25.22	25.72	7566600
2006-06-27	25.73	25.76	25.22	25.29	7418300
2006-06-28	25.35	25.62	25.20	25.25	4779400
2006-06-29	25.65	25.79	25.41	25.70	9393900
2006-06-30	25.75	25.92	25.61	25.86	6563900
2006-07-03	25.86	25.88	25.70	25.74	2943900
2006-07-05	25.28	25.59	25.15	25.22	6704900
2006-07-06	25.22	25.45	25.22	25.39	7293300
2006-07-07	25.29	25.62	25.29	25.33	5250800
2006-07-10	25.33	25.46	25.27	25.38	3790300
2006-07-11	25.39	25.58	25.12	25.48	4793600
2006-07-12	25.56	25.56	25.03	25.08	5297000
2006-07-13	25.13	25.25	24.52	24.78	6440200
2006-07-14	24.70	24.88	24.42	24.56	4068600
2006-07-17	24.56	24.85	24.50	24.66	2896200
2006-07-18	24.60	24.80	24.35	24.63	3958900
2006-07-19	24.80	25.78	24.76	25.55	8316400
2006-07-20	25.60	25.89	25.43	25.64	6171800
2006-07-21	25.72	25.79	25.31	25.51	5691300
2006-07-24	25.70	26.09	25.55	25.96	8413400
2006-07-25	25.95	26.14	25.76	25.89	6804200
2006-07-26	25.90	26.11	25.84	25.99	9096800
2006-07-27	25.10	25.20	23.72	24.04	29318700
2006-07-28	24.04	24.80	23.82	24.47	15638200
2006-07-31	23.95	24.57	23.88	23.97	16553800
2006-08-01	23.98	23.98	23.44	23.80	9112900
2006-08-02	23.85	23.87	23.56	23.69	6792200
2006-08-03	23.69	23.85	23.56	23.79	5028800
2006-08-04	23.00	23.00	21.75	22.75	36740300
2006-08-07	22.61	23.01	22.54	22.77	18562800
2006-08-08	20.95	21.68	20.85	21.21	64360800
2006-08-09	21.29	21.48	21.10	21.12	36282200
2006-08-10	21.00	21.11	20.83	20.83	23166000
2006-08-11	20.83	20.85	20.10	20.24	38310000
2006-08-14	20.35	20.60	20.27	20.41	18578200
2006-08-15	20.66	20.85	20.55	20.79	16909500
2006-08-16	20.91	21.15	20.85	21.08	14317300
2006-08-17	21.25	21.56	21.02	21.48	18478100
2006-08-18	21.49	21.75	21.24	21.64	14177200
2006-08-21	21.75	21.85	21.48	21.55	11580900
2006-08-22	21.60	21.95	21.59	21.84	9617700
2006-08-23	21.84	21.92	21.53	21.63	9944500
2006-08-24	21.63	21.78	21.59	21.64	7251200
2006-08-25	21.60	21.77	21.59	21.68	7171500
2006-08-28	21.74	21.95	21.70	21.72	5823000
2006-08-29	21.78	21.95	21.70	21.93	6186700
2006-08-30	21.89	22.11	21.87	21.98	5627800
2006-08-31	21.99	22.00	21.74	21.75	6945100
2006-09-01	22.89	23.06	22.60	22.95	31565800
2006-09-05	22.44	22.85	22.25	22.78	15320800
2006-09-06	22.51	22.74	22.51	22.63	7615700
2006-09-07	22.64	22.88	22.60	22.71	13551500
2006-09-08	22.94	23.21	22.70	23.18	8221500
2006-09-11	22.99	23.55	22.86	23.39	11746900
2006-09-12	24.45	24.47	23.63	24.32	27420400
2006-09-13	24.49	24.88	24.49	24.81	16500400
2006-09-14	24.85	24.91	24.54	24.68	9738600
2006-09-15	25.04	25.10	24.87	24.92	14750700
2006-09-18	25.04	25.11	24.70	24.88	8963400
2006-09-19	24.88	24.88	24.55	24.71	8484500
2006-09-20	24.95	24.95	24.72	24.89	8400900
2006-09-21	24.89	24.98	24.59	24.71	6498500
2006-09-22	24.71	25.06	24.40	25.06	9126500
2006-09-25	25.10	25.24	24.79	25.07	7501700
2006-09-26	24.91	25.10	24.80	25.09	9520200
2006-09-27	25.00	25.09	24.76	25.00	8482000
2006-09-28	25.00	25.10	24.69	24.85	8970200
2006-09-29	24.79	25.02	24.66	24.92	5625700
2006-10-02	25.03	25.03	24.68	24.68	4901700
2006-10-03	24.75	24.93	24.65	24.82	7689700
2006-10-04	24.48	24.76	24.47	24.62	6968900
2006-10-05	24.45	24.70	24.43	24.52	12567300
2006-10-06	24.37	24.57	24.30	24.42	7157900
2006-10-09	24.41	24.42	24.16	24.38	5970000
2006-10-10	24.48	24.57	24.16	24.49	5305600
2006-10-11	24.50	24.60	24.25	24.30	4302700
2006-10-12	24.40	24.66	24.08	24.60	8256400
2006-10-13	24.63	24.74	24.44	24.55	4933300
2006-10-16	24.54	24.69	24.41	24.52	3767500
2006-10-17	24.40	24.59	24.39	24.46	4662400
2006-10-18	24.63	24.81	24.57	24.73	5555700
2006-10-19	24.77	24.77	24.50	24.65	4433200
2006-10-20	24.64	24.69	24.18	24.49	8082200
2006-10-23	24.33	24.60	24.20	24.57	6317400
2006-10-24	24.57	24.77	24.28	24.75	8166700
2006-10-25	24.84	24.94	24.46	24.66	8927700
2006-10-26	24.78	24.92	23.93	24.53	11818800
2006-10-27	24.52	24.72	24.20	24.69	9578400
2006-10-30	24.64	24.69	24.30	24.33	7128000
2006-10-31	24.41	24.81	24.25	24.75	9795000
2006-11-01	24.89	24.95	24.56	24.62	7804900
2006-11-02	24.64	24.85	24.37	24.47	7917000
2006-11-03	24.57	24.60	24.32	24.53	6242500
2006-11-06	24.49	24.81	24.49	24.73	6834100
2006-11-07	24.80	25.16	24.63	25.08	8094300
2006-11-08	24.87	25.00	24.64	24.81	6705700
2006-11-09	24.80	24.91	24.36	24.58	7887100
2006-11-10	24.55	24.64	24.29	24.42	7915100
2006-11-13	24.32	24.68	24.31	24.41	6212200
2006-11-14	24.35	24.50	23.95	24.44	8683100
2006-11-15	24.27	24.51	24.15	24.50	8302600
2006-11-16	24.47	24.71	24.39	24.66	5955400
2006-11-17	24.55	24.83	24.52	24.80	6817200
2006-11-20	24.71	24.85	24.41	24.55	8506800
2006-11-21	24.49	24.71	24.39	24.50	7034800
2006-11-22	24.68	24.80	24.44	24.73	6912000
2006-11-24	24.56	24.67	24.47	24.47	2464500
2006-11-27	24.47	24.72	24.41	24.59	6912200
2006-11-28	24.60	24.73	24.53	24.63	4854700
2006-11-29	24.70	24.85	24.61	24.79	4530400
2006-11-30	24.76	24.99	24.65	24.83	4563900
2006-12-01	24.87	24.87	24.60	24.84	4577700
2006-12-04	24.91	25.33	24.84	25.24	8398000
2006-12-05	25.24	25.45	24.91	25.29	7200700
2006-12-06	25.29	25.44	25.00	25.39	6374900
2006-12-07	25.45	25.53	25.13	25.25	6064300
2006-12-08	25.26	25.54	25.07	25.35	6039400
2006-12-11	25.36	25.55	25.30	25.42	4891300
2006-12-12	25.42	25.51	25.25	25.46	8262200
2006-12-13	25.44	25.56	25.31	25.51	7389500
2006-12-14	25.58	25.99	25.48	25.59	7256800
2006-12-15	25.59	25.67	25.48	25.61	8785200
2006-12-18	25.50	25.68	25.48	25.53	5260300
2006-12-19	25.55	25.76	25.38	25.65	6281300
2006-12-20	25.62	25.89	25.57	25.77	5764600
2006-12-21	25.67	26.09	25.58	26.05	7448800
2006-12-22	26.05	26.11	25.75	26.00	5131700
2006-12-26	25.98	26.14	25.94	26.06	3536000
2006-12-27	26.15	26.37	26.09	26.29	5720200
2006-12-28	26.30	26.41	26.21	26.31	4909900
2006-12-29	26.25	26.36	26.17	26.32	7995300
2007-01-03	26.21	26.62	26.20	26.38	11310000
2007-01-04	26.45	27.03	26.28	26.69	14771700
2007-01-05	26.69	26.73	26.05	26.18	8008000
2007-01-08	26.10	26.17	25.73	26.10	7905200
2007-01-09	26.23	26.30	26.01	26.21	7515400
2007-01-10	26.22	26.26	25.83	26.20	5725800
2007-01-11	26.20	26.57	25.98	26.54	8267700
2007-01-12	26.35	26.63	26.10	26.25	7610200
2007-01-16	26.25	26.57	26.12	26.57	7935300
2007-01-17	26.62	26.90	26.45	26.87	8495000
2007-01-18	27.00	27.01	26.42	26.67	10848300
2007-01-19	26.79	27.00	26.61	26.63	6868100
2007-01-22	26.74	26.82	26.30	26.48	6429100
2007-01-23	26.54	26.85	26.41	26.67	5426000
2007-01-24	26.62	26.99	26.49	26.99	6132500
2007-01-25	26.85	26.85	26.26	26.28	8049400
2007-01-26	26.21	26.34	25.95	26.21	7875700
2007-01-29	27.69	28.26	27.28	27.43	35128500
2007-01-30	27.50	28.07	27.50	28.03	16440900
2007-01-31	29.20	29.39	28.67	28.79	23929900
2007-02-01	28.90	29.33	28.74	28.80	20395000
2007-02-02	28.80	29.00	28.35	28.64	10047400
2007-02-05	28.53	28.79	28.43	28.73	8442900
2007-02-06	28.73	28.79	28.51	28.75	5852900
2007-02-07	28.70	29.00	28.63	28.86	10288000
2007-02-08	28.66	28.85	28.65	28.70	8456600
2007-02-09	28.80	28.82	28.52	28.52	6869200
2007-02-12	27.17	27.74	26.85	27.59	18885644
2007-02-13	27.20	27.60	27.18	27.59	8130903
2007-02-14	27.59	27.98	27.57	27.72	4989452
2007-02-15	27.68	27.88	27.47	27.77	5945200
2007-02-16	27.65	28.21	27.12	27.64	5404500
2007-02-20	27.58	27.76	27.35	27.42	6675100
2007-02-21	27.24	27.49	27.01	27.11	6486600
2007-02-22	27.05	27.13	26.97	27.09	7332900
2007-02-23	27.08	27.15	26.94	27.05	7587500
2007-02-26	27.07	27.33	26.95	27.19	5234700
2007-02-27	26.94	27.20	25.89	26.36	11420600
2007-02-28	26.32	26.49	25.98	26.38	11189000
2007-03-01	26.25	26.93	26.00	26.64	11603666
2007-03-02	26.63	26.70	26.14	26.42	7660100
2007-03-05	26.12	26.71	26.03	26.35	7274501
2007-03-06	26.49	27.01	26.40	27.01	9456100
2007-03-07	26.93	27.26	26.71	27.12	12805500
2007-03-08	27.22	27.32	27.05	27.16	6878000
2007-03-09	27.40	27.41	26.90	26.92	6013700
2007-03-12	26.92	27.39	26.81	27.36	8308000
2007-03-13	27.40	27.46	26.77	26.80	9374800
2007-03-14	26.90	27.05	26.51	27.02	10967400
2007-03-15	26.94	27.14	26.81	27.12	11287900
2007-03-16	27.12	27.13	26.41	26.82	15349968
2007-03-19	27.00	27.11	26.73	26.94	6752800
2007-03-20	26.94	27.46	26.82	27.15	8331359
2007-03-21	27.05	27.76	26.82	27.71	7754550
2007-03-22	26.95	27.99	26.72	27.79	8379928
2007-03-23	27.81	27.89	27.32	27.60	7405954
2007-03-26	27.44	27.68	27.25	27.62	6169464
2007-03-27	27.80	28.00	27.52	27.80	12306583
2007-03-28	27.65	27.89	27.49	27.62	7590340
2007-03-29	27.62	28.10	27.62	27.91	12482600
2007-03-30	27.91	28.01	27.50	27.76	6999267
2007-04-02	27.78	27.92	27.62	27.88	8365210
2007-04-03	27.78	27.90	27.36	27.54	10302350
2007-04-04	27.60	27.88	27.55	27.78	5134206
2007-04-05	27.78	27.90	27.62	27.82	4415400
2007-04-09	27.82	28.03	27.62	27.66	7785569
2007-04-10	27.50	27.85	27.46	27.79	7040304
2007-04-11	27.79	27.90	27.38	27.52	9414204
2007-04-12	27.67	27.67	27.35	27.55	8250697
2007-04-13	27.67	28.45	27.58	28.32	11719671
2007-04-16	28.25	28.64	28.25	28.46	12666819
2007-04-17	28.02	28.75	28.02	28.29	12517373
2007-04-18	28.14	28.41	27.94	28.26	7800541
2007-04-19	27.80	28.64	27.00	28.42	9034613
2007-04-20	28.42	28.79	28.34	28.67	9090852
2007-04-23	28.69	28.76	28.41	28.51	7520716
2007-04-24	28.56	28.82	28.36	28.78	9173509
2007-04-25	28.85	29.78	28.59	29.70	16179180
2007-04-26	30.31	30.31	28.38	29.23	17205652
2007-04-27	29.16	29.27	29.00	29.17	7379094
2007-04-30	29.50	29.62	28.85	28.86	13422287
2007-05-01	29.49	29.49	28.65	28.75	12050939
2007-05-02	28.80	28.98	28.60	28.70	16578799
2007-05-03	28.69	29.59	28.69	29.34	14752025
2007-05-04	29.39	30.05	29.35	30.02	16667533
2007-05-07	30.00	30.26	29.90	30.11	11323189
2007-05-08	30.00	30.25	29.92	30.21	9576078
2007-05-09	30.20	30.35	30.05	30.25	8073725
2007-05-10	30.14	30.19	29.85	29.88	7616587
2007-05-11	29.81	30.25	29.57	30.24	7105165
2007-05-14	30.19	30.50	29.98	30.09	7454905
2007-05-15	30.25	30.40	30.08	30.23	6376631
2007-05-16	30.26	30.43	29.99	30.08	8778200
2007-05-17	30.07	30.25	29.95	30.21	6327931
2007-05-18	30.22	30.48	30.04	30.45	10017900
2007-05-21	30.18	30.40	30.06	30.31	7053974
2007-05-22	30.14	30.32	29.79	30.22	7812647
2007-05-23	30.06	30.23	29.84	30.00	6847530
2007-05-24	30.05	30.20	29.98	30.03	9164000
2007-05-25	30.08	30.23	29.98	30.05	8800212
2007-05-29	29.86	30.18	29.50	30.10	10227885
2007-05-30	29.83	30.12	29.79	30.12	6793494
2007-05-31	29.33	30.44	29.33	30.31	9627500
2007-06-01	30.25	30.50	30.00	30.48	15206244
2007-06-04	30.49	30.54	30.25	30.44	8508744
2007-06-05	30.26	30.55	30.02	30.42	12271092
2007-06-06	30.43	30.47	30.04	30.17	9067927
2007-06-07	30.04	30.17	29.10	29.17	16401106
2007-06-08	29.14	29.39	28.92	29.27	11698810
2007-06-11	29.32	29.38	28.99	29.18	11226154
2007-06-12	29.19	29.19	28.59	28.69	12941655
2007-06-13	29.22	29.77	29.14	29.74	12933540
2007-06-14	29.21	30.06	29.21	29.83	8051985
2007-06-15	30.11	30.88	30.05	30.76	21650423
2007-06-18	30.81	30.83	30.31	30.31	8301297
2007-06-19	31.95	32.07	31.19	31.58	32479954
2007-06-20	31.57	31.86	31.19	31.23	14252898
2007-06-21	31.45	32.06	31.35	32.02	16107637
2007-06-22	31.88	31.95	31.25	31.40	14419700
2007-06-25	31.98	32.06	31.42	31.56	11582327
2007-06-26	31.78	32.18	31.41	31.69	10737887
2007-06-27	31.70	32.18	31.44	32.05	8804848
2007-06-28	32.15	32.25	31.61	31.63	9136938
2007-06-29	31.90	31.90	31.26	31.56	12019800
2007-07-02	31.81	31.84	31.44	31.84	15529140
2007-07-03	31.66	31.82	31.60	31.77	3655992
2007-07-05	31.81	32.12	31.53	31.91	6650773
2007-07-06	31.80	31.82	31.47	31.55	7163996
2007-07-09	31.70	31.70	31.25	31.35	18812355
2007-07-10	31.41	31.41	30.89	30.93	10515558
2007-07-11	30.88	31.65	30.88	31.62	11920600
2007-07-12	31.71	32.21	31.40	32.02	14945015
2007-07-13	32.00	32.24	31.90	32.06	6529650
2007-07-16	31.53	32.22	31.53	32.10	6213500
2007-07-17	32.02	32.29	31.85	32.14	6427444
2007-07-18	32.16	32.35	31.75	32.05	9708863
2007-07-19	32.07	32.19	31.85	32.03	7846496
2007-07-20	32.01	32.09	31.48	31.54	13414800
2007-07-23	31.78	32.20	31.67	32.13	12280679
2007-07-24	31.89	32.08	31.37	31.40	12329069
2007-07-25	31.50	31.78	30.80	31.59	10996871
2007-07-26	31.42	31.42	29.73	29.85	17770399
2007-07-27	29.75	30.25	28.64	28.64	16329818
2007-07-30	29.00	29.15	28.16	28.70	14315281
2007-07-31	29.00	29.12	28.35	28.41	12500135
2007-08-01	28.01	28.78	28.01	28.67	12170594
2007-08-02	28.70	28.85	28.22	28.62	12350951
2007-08-03	28.30	28.65	27.98	28.00	17583599
2007-08-06	28.10	28.62	27.48	28.52	18577381
2007-08-07	28.28	29.09	28.28	28.92	16392082
2007-08-08	28.98	29.99	28.88	29.93	15548697
2007-08-09	29.23	29.81	28.00	28.18	22676762
2007-08-10	27.52	28.99	27.51	28.82	16790182
2007-08-13	28.85	29.32	28.68	28.96	9847000
2007-08-14	29.08	29.10	28.48	28.50	10694593
2007-08-15	28.50	28.70	27.84	27.89	12298451
2007-08-16	27.59	28.20	26.87	27.37	16993413
2007-08-17	27.73	27.90	26.38	27.66	20240128
2007-08-20	27.75	28.32	27.65	28.12	10993335
2007-08-21	28.18	28.63	27.87	28.14	8557588
2007-08-22	28.48	28.99	28.14	28.75	7151300
2007-08-23	29.12	29.15	28.68	29.00	8565400
2007-08-24	29.05	29.59	28.99	29.55	9021000
2007-08-27	29.54	29.95	29.36	29.40	7483034
2007-08-28	29.28	29.48	28.69	28.75	7442000
2007-08-29	28.83	29.05	28.42	29.01	6708800
2007-08-30	28.85	29.11	28.70	28.80	4908000
2007-08-31	29.13	29.46	28.73	29.15	8138600
2007-09-04	28.70	29.33	28.61	29.19	7158528
2007-09-05	28.89	29.14	28.55	28.85	9548800
2007-09-06	28.55	28.94	28.30	28.67	8321800
2007-09-07	28.33	28.50	27.78	27.81	10483900
2007-09-10	27.80	28.12	27.42	28.00	7623600
2007-09-11	28.59	28.75	27.96	28.23	11224000
2007-09-12	28.01	28.39	28.01	28.34	8758824
2007-09-13	28.45	28.97	28.43	28.80	9985500
2007-09-14	28.71	28.71	28.28	28.38	8855100
2007-09-17	28.33	28.50	28.01	28.08	6847300
2007-09-18	28.17	28.98	27.97	28.91	12685500
2007-09-19	28.88	29.27	28.32	28.91	16514470
2007-09-20	28.98	29.03	28.41	28.54	10659300
2007-09-21	28.55	29.06	28.54	29.00	10460400
2007-09-24	29.09	29.15	28.65	28.79	13333800
2007-09-25	28.79	28.94	28.37	28.54	12408200
2007-09-26	28.62	29.05	28.50	28.89	7786700
2007-09-27	28.85	29.13	28.59	29.01	7139500
2007-09-28	28.88	29.12	28.75	28.82	8938600
2007-10-01	29.01	29.38	28.55	29.03	15734000
2007-10-02	29.10	29.32	28.98	29.11	14729800
2007-10-03	28.95	29.92	28.79	29.74	13502508
2007-10-04	29.65	30.35	29.65	29.74	7971200
2007-10-05	29.85	30.20	29.72	30.09	8589200
2007-10-08	29.91	30.10	29.91	29.97	5133212
2007-10-09	29.97	30.18	29.64	29.85	7697000
2007-10-10	29.93	30.03	29.52	29.63	6428700
2007-10-11	29.91	29.97	29.39	29.50	8462300
2007-10-12	29.63	29.84	29.49	29.77	5022174
2007-10-15	29.81	29.88	29.53	29.73	7792100
2007-10-16	29.82	29.85	29.13	29.24	8979855
2007-10-17	29.71	29.88	29.46	29.83	15571700
2007-10-18	29.53	29.82	29.40	29.58	7481800
2007-10-19	29.56	29.89	29.11	29.32	14045700
2007-10-22	28.98	29.09	28.50	28.91	9699800
2007-10-23	28.96	29.17	28.27	28.54	15192700
2007-10-24	28.36	28.48	27.90	28.42	15785200
2007-10-25	28.85	29.59	28.64	29.36	21075000
2007-10-26	29.69	30.03	29.51	29.75	13480000
2007-10-29	29.76	30.05	29.65	29.73	11885700
2007-10-30	29.67	30.22	29.55	30.02	11139500
2007-10-31	30.05	30.23	29.86	29.99	11221100
2007-11-01	29.90	30.23	29.14	29.16	15012800
2007-11-02	29.40	29.42	28.49	28.88	17182100
2007-11-05	28.13	29.39	28.13	29.13	12860090
2007-11-06	29.11	29.49	28.87	29.23	11767806
2007-11-07	28.82	29.35	28.67	28.73	10017966
2007-11-08	28.75	28.93	28.38	28.73	11156980
2007-11-09	28.35	28.79	28.26	28.29	9842339
2007-11-12	28.09	28.49	27.97	28.04	13156118
2007-11-13	28.22	28.39	27.64	27.96	13785704
2007-11-14	28.07	28.44	27.96	28.11	9326183
2007-11-15	28.00	28.38	27.62	27.75	9206803
2007-11-16	27.95	28.19	27.49	27.79	10124732
2007-11-19	27.56	28.45	27.56	28.03	16681098
2007-11-20	28.13	28.48	27.89	28.11	16530520
2007-11-21	28.02	28.05	27.34	27.46	14717925
2007-11-23	27.80	28.23	27.75	28.08	7379383
2007-11-26	28.03	28.24	27.57	27.60	11976692
2007-11-27	27.80	28.20	27.62	28.12	14541997
2007-11-28	28.39	29.22	28.14	29.13	18744461
2007-11-29	29.09	29.54	28.76	29.40	13452357
2007-11-30	29.69	29.76	29.39	29.63	13244600
2007-12-03	29.54	29.64	29.26	29.52	6671760
2007-12-04	29.29	29.40	29.00	29.06	12128644
2007-12-05	29.27	29.50	28.42	29.26	17250491
2007-12-06	29.20	29.25	28.56	29.08	11159730
2007-12-07	29.08	29.40	28.87	29.23	7427955
2007-12-10	29.37	29.40	29.12	29.31	5203184
2007-12-11	29.35	29.35	28.68	28.70	13408075
2007-12-12	29.01	29.30	28.61	28.89	16240138
2007-12-13	28.81	28.92	28.47	28.81	9757908
2007-12-14	28.60	28.74	27.99	28.08	10459025
2007-12-17	27.90	28.25	27.75	27.81	12450074
2007-12-18	28.07	28.30	27.63	28.17	13868919
2007-12-19	28.12	28.26	27.81	27.96	16946363
2007-12-20	28.11	28.11	27.68	27.89	11654311
2007-12-21	27.89	28.17	27.89	27.98	17093128
2007-12-24	28.12	28.23	27.85	28.02	2918856
2007-12-26	27.95	27.97	27.67	27.96	5251281
2007-12-27	27.99	28.02	27.34	27.39	9720556
2007-12-28	27.41	27.61	27.04	27.17	9940757
2007-12-31	27.03	27.24	26.52	26.52	11545629
2008-01-02	26.50	26.50	25.81	26.13	19336818
2008-01-03	26.16	26.30	26.04	26.11	14894057
2008-01-04	25.94	26.07	25.69	25.75	17167876
2008-01-07	25.86	26.26	25.78	26.04	17433145
2008-01-08	26.44	26.97	26.37	26.64	22037607
2008-01-09	27.33	27.37	26.92	27.08	25932186
2008-01-10	26.93	27.20	26.80	26.93	17401488
2008-01-11	26.71	27.01	26.43	26.48	15933068
2008-01-14	26.74	27.03	26.47	26.99	19814924
2008-01-15	26.80	27.21	26.07	26.10	22598869
2008-01-16	26.01	26.47	25.70	25.82	21315568
2008-01-17	25.95	25.95	24.79	24.86	21189650
2008-01-18	24.82	25.05	24.36	24.48	27540868
2008-01-22	22.61	23.66	22.61	22.91	46592499
2008-01-23	22.59	22.92	22.25	22.59	29652621
2008-01-24	22.81	23.38	22.67	23.35	34283113
2008-01-25	23.41	23.73	22.49	22.97	33258871
2008-01-28	23.10	23.69	23.10	23.59	17261408
2008-01-29	23.76	23.91	23.58	23.61	10072334
2008-01-30	23.69	23.72	23.00	23.20	12928243
2008-01-31	22.99	23.50	21.75	23.13	28147901
2008-02-01	23.15	24.19	23.15	23.96	25097111
2008-02-04	23.96	24.13	23.90	24.03	10847963
2008-02-05	23.96	24.07	23.25	23.43	20098461
2008-02-06	23.64	24.02	23.50	23.82	16539472
2008-02-07	23.74	23.90	23.25	23.34	16646753
2008-02-08	23.23	23.96	22.90	23.07	10162088
2008-02-11	23.07	23.85	22.77	22.95	10543011
2008-02-12	23.05	23.34	22.95	23.19	10318413
2008-02-13	23.32	23.94	23.30	23.86	11287570
2008-02-14	23.89	23.90	23.15	23.21	8052567
2008-02-15	23.11	23.45	23.01	23.30	8260122
2008-02-19	23.59	23.59	23.09	23.16	8136978
2008-02-20	23.01	23.13	22.82	23.06	11021938
2008-02-21	23.18	23.28	22.61	22.76	11594096
2008-02-22	22.81	23.00	21.98	22.53	18976544
2008-02-25	22.45	23.21	22.45	23.19	12484194
2008-02-26	23.03	23.49	22.97	23.37	11784676
2008-02-27	23.22	23.44	23.10	23.20	8253778
2008-02-28	23.08	23.14	22.81	22.91	13598096
2008-02-29	22.98	22.98	22.56	22.61	16328022
2008-03-03	22.65	22.65	22.21	22.39	14027831
2008-03-04	22.23	22.24	22.00	22.14	18336416
2008-03-05	22.28	22.52	21.94	22.19	19803280
2008-03-06	22.13	22.14	21.75	21.77	15520922
2008-03-07	21.70	22.05	21.43	21.88	16735789
2008-03-10	21.86	21.91	21.26	21.33	12049565
2008-03-11	21.77	21.77	21.53	21.73	18775723
2008-03-12	21.74	21.77	21.30	21.36	16038926
2008-03-13	21.14	21.70	20.90	21.41	11773668
2008-03-14	21.61	21.61	20.50	20.64	20513358
2008-03-17	20.05	21.00	20.05	20.46	19190830
2008-03-18	20.81	21.36	20.63	21.35	16251816
2008-03-19	21.41	22.25	21.35	21.46	13355333
2008-03-20	21.60	21.72	21.19	21.46	12431673
2008-03-24	21.50	21.60	21.21	21.27	9910583
2008-03-25	21.27	21.66	21.27	21.60	11125809
2008-03-26	21.60	21.62	21.01	21.20	13325728
2008-03-27	21.29	21.60	21.25	21.30	8318320
2008-03-28	21.42	21.74	21.40	21.48	10059651
2008-03-31	21.51	21.68	21.04	21.30	13150223
2008-04-01	21.53	22.18	21.43	22.18	16415663
2008-04-02	21.99	22.00	21.63	21.66	14974127
2008-04-03	21.57	21.96	21.57	21.89	10267260
2008-04-04	21.90	22.36	21.87	22.19	7980179
2008-04-07	22.39	22.39	21.97	22.00	13952857
2008-04-08	22.11	22.23	21.77	21.84	14508637
2008-04-09	21.90	21.90	21.40	21.51	9699028
2008-04-10	21.56	22.32	21.56	22.09	20040855
2008-04-11	21.86	22.03	21.65	21.70	8096340
2008-04-14	21.70	21.88	21.44	21.55	10005189
2008-04-15	21.73	21.73	21.26	21.45	9427884
2008-04-16	21.60	22.02	21.54	21.98	14612160
2008-04-17	21.87	22.02	21.28	21.59	9746438
2008-04-18	21.81	22.13	21.71	22.10	9984986
2008-04-21	22.05	22.22	21.65	21.84	9990865
2008-04-22	21.79	21.79	21.23	21.32	10586073
2008-04-23	21.49	21.55	21.15	21.43	17267231
2008-04-24	21.58	22.44	21.58	22.21	15174880
2008-04-25	22.39	22.55	21.88	22.15	11458234
2008-04-28	22.15	22.39	22.01	22.16	13460573
2008-04-29	22.18	22.29	21.80	21.92	8017926
2008-04-30	21.92	22.45	21.82	21.97	14593184
2008-05-01	21.98	23.20	21.97	22.94	16879852
2008-05-02	23.14	23.38	23.00	23.35	10090032
2008-05-05	23.48	23.48	23.05	23.25	8687674
2008-05-06	23.60	23.60	22.90	23.18	13127300
2008-05-07	23.23	23.25	22.70	22.76	13580421
2008-05-08	22.80	22.92	22.69	22.79	9267798
2008-05-09	22.15	22.17	21.63	21.71	28890381
2008-05-12	21.90	22.00	21.55	21.63	20599199
2008-05-13	21.70	21.82	21.45	21.60	19699177
2008-05-14	21.66	21.75	21.54	21.60	15657670
2008-05-15	21.82	22.01	21.60	21.97	17382164
2008-05-16	22.03	22.06	21.73	21.94	14131230
2008-05-19	21.99	22.37	21.94	22.08	12100844
2008-05-20	22.02	22.39	22.00	22.08	12097818
2008-05-21	22.08	22.40	21.79	21.81	11129820
2008-05-22	21.96	22.08	21.67	21.95	8072410
2008-05-23	21.97	21.97	21.65	21.69	7747193
2008-05-27	21.70	22.04	21.70	22.01	8515348
2008-05-28	22.02	22.19	21.78	22.09	11000752
2008-05-29	22.00	22.50	21.98	22.48	8184803
2008-05-30	22.50	23.00	22.50	22.79	14451404
2008-06-02	22.75	22.75	21.95	21.98	13454796
2008-06-03	22.01	22.23	21.78	21.86	11143376
2008-06-04	21.61	21.85	21.33	21.56	13610594
2008-06-05	21.59	21.75	21.35	21.67	11109935
2008-06-06	21.53	21.53	20.86	20.88	12444007
2008-06-09	20.88	21.19	20.47	20.63	12510780
2008-06-10	20.66	20.49	19.97	20.11	16516076
2008-06-11	20.12	20.24	19.80	19.93	13400738
2008-06-12	20.06	20.23	19.56	19.67	13186280
2008-06-13	19.84	20.13	19.79	20.12	17132699
2008-06-16	20.23	20.29	19.86	20.06	19080098
2008-06-17	20.23	20.33	19.96	20.03	13370852
2008-06-18	19.94	20.25	19.71	19.78	11554563
2008-06-19	19.89	20.12	19.55	19.92	12467787
2008-06-20	19.81	19.90	19.43	19.57	14695537
2008-06-23	19.69	19.80	19.60	19.70	10286677
2008-06-24	19.72	20.25	19.46	20.23	14670714
2008-06-25	20.35	20.60	20.17	20.32	12584066
2008-06-26	20.20	20.30	19.66	19.67	14684613
2008-06-27	20.06	20.60	20.00	20.30	24843397
2008-06-30	20.48	20.84	20.15	20.53	16135830
2008-07-01	20.34	21.05	20.30	20.83	17765277
2008-07-02	20.70	20.96	20.55	20.59	14500213
2008-07-03	20.70	20.93	20.58	20.78	6410548
2008-07-07	20.83	20.96	20.29	20.60	13094691
2008-07-08	20.46	21.67	20.31	21.65	21536280
2008-07-09	21.91	22.17	21.53	21.55	15149404
2008-07-10	21.60	21.86	20.97	21.50	21486119
2008-07-11	21.26	21.37	20.71	21.12	17034948
2008-07-14	21.33	21.51	21.04	21.10	9288755
2008-07-15	20.90	22.04	20.80	21.66	21037217
2008-07-16	21.70	22.57	21.51	22.38	21877059
2008-07-17	22.45	22.93	22.00	22.54	15615016
2008-07-18	22.51	22.54	22.04	22.23	12653815
2008-07-21	22.36	22.37	21.71	21.83	14481612
2008-07-22	21.72	22.02	21.46	21.68	13414651
2008-07-23	21.77	22.21	21.61	21.89	16161576
2008-07-24	22.07	22.64	21.77	22.12	19235049
2008-07-25	22.23	22.44	22.01	22.14	9642216
2008-07-28	22.05	22.30	21.83	21.91	8971502
2008-07-29	21.94	22.11	21.02	21.53	20582885
2008-07-30	21.59	21.80	21.18	21.51	9952884
2008-07-31	21.49	21.65	21.00	21.12	18359925
2008-08-01	21.16	21.37	21.07	21.11	14478447
2008-08-04	21.13	21.61	21.13	21.39	10845956
2008-08-05	21.50	21.93	21.40	21.82	11883139
2008-08-06	21.96	22.11	21.59	21.89	12332656
2008-08-07	21.78	22.14	21.50	21.67	10341902
2008-08-08	21.72	22.39	21.36	22.31	10742815
2008-08-11	22.32	22.58	22.10	22.44	7082014
2008-08-12	22.47	22.53	22.09	22.20	6493789
2008-08-13	22.09	22.21	21.83	21.98	4811885
2008-08-14	21.80	22.22	21.72	21.88	10735089
2008-08-15	22.00	22.13	21.88	21.98	11380703
2008-08-18	22.07	22.10	21.63	21.75	6919912
2008-08-19	21.60	21.85	21.39	21.48	8508975
2008-08-20	21.49	21.83	21.34	21.52	11556345
2008-08-21	21.43	22.07	21.31	21.90	11816283
2008-08-22	22.05	22.47	21.90	22.34	7198547
2008-08-25	22.01	22.49	21.94	21.98	7406478
2008-08-26	21.90	22.07	21.77	21.98	7450989
2008-08-27	21.54	21.86	21.01	21.52	19212163
2008-08-28	21.50	21.71	21.33	21.64	11946522
2008-08-29	21.60	21.71	21.33	21.34	8695862
2008-09-02	21.37	21.99	21.37	21.53	9775088
2008-09-03	21.44	21.60	21.26	21.54	8212517
2008-09-04	21.38	21.64	21.20	21.50	12135361
2008-09-05	21.41	21.53	21.13	21.49	10325395
2008-09-08	21.96	22.49	21.74	22.32	19280896
2008-09-09	22.12	22.63	22.04	22.04	14594975
2008-09-10	22.20	22.53	21.50	21.67	16837706
2008-09-11	21.53	21.90	21.37	21.83	11865893
2008-09-12	21.78	22.30	21.67	22.24	11242535
2008-09-15	21.74	22.02	21.47	21.55	13497109
2008-09-16	21.15	21.61	20.88	21.46	14744764
2008-09-17	20.96	21.44	20.36	20.64	28312897
2008-09-18	20.87	21.00	20.07	20.91	21151479
2008-09-19	21.27	21.50	19.70	21.00	19552243
2008-09-22	20.83	21.18	20.58	20.62	9264930
2008-09-23	20.63	20.82	20.16	20.26	15370247
2008-09-24	20.21	20.67	20.14	20.61	9296804
2008-09-25	20.73	21.18	20.57	20.67	14981184
2008-09-26	20.43	20.94	20.43	20.82	10509406
2008-09-29	20.55	21.01	19.82	19.85	19919207
2008-09-30	20.06	20.91	19.92	20.85	17006631
2008-10-01	20.61	20.95	20.19	20.79	12366707
2008-10-02	20.77	21.18	20.30	20.40	11957661
2008-10-03	20.63	20.94	20.31	20.43	14864102
2008-10-06	19.98	20.45	18.80	19.32	24296242
2008-10-07	20.11	20.11	18.84	18.84	19098472
2008-10-08	18.52	19.77	18.50	18.94	29643702
2008-10-09	19.37	19.47	17.38	17.98	22931222
2008-10-10	17.14	18.47	16.00	17.56	30426800
2008-10-13	18.23	19.10	18.10	19.00	21276326
2008-10-14	19.91	19.99	18.22	18.70	16877695
2008-10-15	18.60	18.60	17.20	17.33	18176755
2008-10-16	17.40	17.50	16.58	17.26	26430429
2008-10-17	17.29	18.36	16.95	17.54	30286911
2008-10-20	18.15	18.62	17.90	18.40	27064523
2008-10-21	18.33	18.90	18.25	18.46	21341497
2008-10-22	18.23	18.45	17.32	17.53	19649827
2008-10-23	18.00	18.36	17.51	18.05	24460346
2008-10-24	17.42	18.20	17.10	17.64	15910782
2008-10-27	17.49	18.87	17.15	18.56	26372411
2008-10-28	18.80	20.38	18.46	20.29	22046843
2008-10-29	20.23	20.75	19.74	19.82	17999533
2008-10-30	20.27	20.81	19.91	20.51	17769122
2008-10-31	20.68	21.25	20.49	20.55	18831847
2008-11-03	20.70	21.00	20.49	20.55	12701357
2008-11-04	20.95	21.63	20.73	21.59	19219708
2008-11-05	21.27	21.77	20.59	20.75	13204788
2008-11-06	20.52	20.96	19.56	19.74	18505343
2008-11-07	20.00	20.73	20.00	20.55	12903451
2008-11-10	20.87	21.28	20.16	20.38	13357729
2008-11-11	19.96	20.33	19.82	20.04	13335751
2008-11-12	19.73	20.00	19.45	19.55	14080760
2008-11-13	19.30	20.11	19.19	19.99	28191161
2008-11-14	20.00	20.32	18.06	19.58	17207300
2008-11-17	19.38	20.50	19.18	19.70	18181219
2008-11-18	19.62	20.62	19.44	20.49	20109473
2008-11-19	20.39	21.25	20.17	20.27	24083170
2008-11-20	20.17	20.78	18.98	19.28	22829857
2008-11-21	18.92	19.30	18.07	19.11	23751453
2008-11-24	19.45	20.50	19.16	20.10	25074542
2008-11-25	20.40	20.90	20.21	20.57	18044240
2008-11-26	20.25	20.67	19.91	20.57	11912108
2008-11-28	20.44	20.77	20.15	20.70	7975292
2008-12-01	20.43	20.68	19.29	19.36	15176201
2008-12-02	19.59	20.35	19.41	20.28	15851084
2008-12-03	19.87	21.82	19.87	21.70	26572831
2008-12-04	21.45	21.53	20.53	20.70	17946412
2008-12-05	20.73	21.70	20.21	21.23	21842996
2008-12-08	21.64	22.29	21.61	21.99	22066002
2008-12-09	22.34	22.34	20.25	20.40	24889097
2008-12-10	21.10	21.55	20.91	21.31	23340880
2008-12-11	21.19	22.20	21.19	21.45	22609868
2008-12-12	20.93	22.58	20.93	22.51	23707014
2008-12-15	22.87	22.95	22.19	22.50	25582970
2008-12-16	22.23	22.87	22.08	22.50	29208830
2008-12-17	22.45	22.75	22.19	22.48	20370379
2008-12-18	22.60	23.46	22.53	22.86	27296100
2008-12-19	23.82	23.82	22.77	22.81	25186690
2008-12-22	23.00	23.25	22.44	22.93	16971907
2008-12-23	23.17	23.75	23.14	23.23	14144854
2008-12-24	23.30	23.35	22.93	23.21	5684798
2008-12-26	23.37	23.40	23.00	23.10	5399685
2008-12-29	23.39	23.39	22.63	22.94	10883472
2008-12-30	22.67	22.89	22.39	22.87	15394278
2008-12-31	22.95	23.41	22.64	23.25	16345408
2009-01-02	23.25	23.98	23.08	23.88	9881661
2009-01-05	23.84	23.93	23.12	23.23	16995418
2009-01-06	23.37	23.75	22.17	22.35	21022627
2009-01-07	22.25	22.62	22.10	22.18	15707905
2009-01-08	22.13	22.60	22.05	22.51	14314914
2009-01-09	22.67	22.89	22.28	22.35	16701237
2009-01-12	22.51	22.51	22.06	22.15	13192922
2009-01-13	22.26	22.47	21.81	22.01	13311890
2009-01-14	21.96	22.27	21.83	22.21	17137535
2009-01-15	22.18	22.19	21.58	22.09	17025648
2009-01-16	22.59	22.65	21.71	22.07	15254553
2009-01-20	21.99	22.43	21.65	21.74	17178004
2009-01-21	21.96	22.55	21.85	22.47	21277170
2009-01-22	22.19	22.57	21.81	22.35	13827899
2009-01-23	22.25	22.64	21.87	22.39	21536680
2009-01-26	22.83	22.87	22.05	22.25	18465327
2009-01-27	22.92	23.61	22.72	23.13	26666115
2009-01-28	23.60	23.72	22.21	22.37	22345315
2009-01-29	22.50	22.50	21.61	21.82	15050607
2009-01-30	21.78	21.95	21.25	21.41	14638959
2009-02-02	21.50	22.79	21.33	21.99	24793757
2009-02-03	22.55	23.24	22.05	22.90	21303604
2009-02-04	23.11	23.40	22.61	22.73	14400286
2009-02-05	22.61	22.84	22.46	22.76	19131896
2009-02-06	23.40	23.78	22.67	23.07	12528303
2009-02-09	23.09	23.22	22.62	23.08	8520544
2009-02-10	22.95	23.14	22.19	22.27	14250525
2009-02-11	22.44	22.71	22.22	22.63	13303398
2009-02-12	22.53	22.55	21.78	22.52	13258768
2009-02-13	22.17	22.70	21.57	21.75	15016289
2009-02-17	21.45	21.54	21.14	21.25	16138384
2009-02-18	21.34	21.40	20.69	20.92	14453991
2009-02-19	21.10	21.13	20.44	20.51	14164475
2009-02-20	20.24	20.61	20.11	20.37	13831703
2009-02-23	19.89	20.57	19.81	19.88	12388391
2009-02-24	20.01	20.44	19.91	20.36	13902083
2009-02-25	20.40	20.86	20.01	20.47	16409337
2009-02-26	20.70	20.84	19.39	19.40	20909300
2009-02-27	18.80	19.04	18.38	18.41	26812971
2009-03-02	18.08	18.40	17.72	17.74	20138669
2009-03-03	17.81	18.08	17.23	17.51	19333650
2009-03-04	17.87	18.74	17.50	18.49	23196790
2009-03-05	18.18	18.18	17.53	17.69	16745290
2009-03-06	17.81	18.52	17.74	18.35	20216587
2009-03-09	18.77	19.20	18.41	19.01	26391023
2009-03-10	19.42	20.24	19.26	20.23	28046967
2009-03-11	20.40	20.62	19.42	19.48	19552603
2009-03-12	19.48	20.87	19.33	20.78	22968185
2009-03-13	21.00	21.00	20.47	20.95	16457173
2009-03-16	21.15	21.47	20.51	20.52	14740623
2009-03-17	20.51	21.06	20.34	21.06	11449844
2009-03-18	21.13	21.64	20.73	21.18	15478135
2009-03-19	21.34	21.41	20.51	20.83	12369669
2009-03-20	20.84	20.97	20.27	20.49	17759320
2009-03-23	20.80	21.24	20.57	21.22	14158052
2009-03-24	21.05	21.10	20.73	20.82	19573747
2009-03-25	21.02	21.45	20.75	21.06	13139053
2009-03-26	21.13	21.31	20.76	21.09	13881428
2009-03-27	21.09	21.17	20.59	20.66	15934408
2009-03-30	20.34	21.46	20.34	21.02	21172201
2009-03-31	21.61	22.18	21.01	21.92	24487656
2009-04-01	21.48	22.05	21.11	21.97	25371207
2009-04-02	22.32	22.32	21.23	21.33	20906720
2009-04-03	20.61	22.09	19.93	20.17	21717316
2009-04-06	20.56	20.91	20.25	20.51	15615601
2009-04-07	20.27	20.49	20.16	20.29	11656166
2009-04-08	20.08	20.55	19.90	20.41	11139324
2009-04-09	20.77	20.77	19.99	20.18	13086191
2009-04-13	20.07	20.36	20.05	20.14	9137708
2009-04-14	20.10	20.25	19.67	19.84	13623556
2009-04-15	19.80	20.36	19.76	20.32	11255413
2009-04-16	20.44	20.48	19.95	20.35	13300569
2009-04-17	20.62	20.87	20.35	20.67	12649360
2009-04-20	20.30	20.65	20.08	20.15	12116864
2009-04-21	20.12	20.42	19.78	20.00	11755487
2009-04-22	19.92	20.01	19.59	19.81	11212229
2009-04-23	19.87	20.21	19.75	20.17	12344566
2009-04-24	20.19	20.30	19.99	20.10	14420526
2009-04-27	20.61	20.75	20.39	20.54	13349761
2009-04-28	20.44	20.51	19.60	19.65	20197162
2009-04-29	19.70	19.73	18.83	19.15	22672202
2009-04-30	19.28	19.34	18.97	19.20	18876413
2009-05-01	19.46	19.46	19.05	19.29	8973853
2009-05-04	19.53	19.72	19.38	19.53	10758884
2009-05-05	19.50	19.86	19.50	19.68	10055542
2009-05-06	19.75	19.87	19.33	19.81	14445443
2009-05-07	19.91	20.02	19.74	19.92	13910937
2009-05-08	20.10	20.43	19.90	20.40	12511510
2009-05-11	20.07	20.40	20.07	20.29	9454065
2009-05-12	20.40	20.56	20.22	20.48	17048592
2009-05-13	20.53	20.91	20.00	20.35	19422175
2009-05-14	20.37	20.53	20.24	20.46	14696097
2009-05-15	20.46	20.46	19.88	20.01	15356166
2009-05-18	20.07	20.50	20.07	20.46	10248279
2009-05-19	20.40	20.60	20.26	20.36	9813738
2009-05-20	20.54	20.75	20.42	20.54	8925317
2009-05-21	20.46	20.71	20.19	20.39	9854481
2009-05-22	20.42	20.60	20.02	20.02	8893810
2009-05-26	20.08	20.14	19.89	19.90	16435264
2009-05-27	20.00	20.11	19.49	19.52	14779283
2009-05-28	19.70	19.80	19.50	19.57	12116854
2009-05-29	19.66	19.95	19.46	19.92	13158467
2009-06-01	20.10	20.16	19.85	20.11	10511439
2009-06-02	20.19	20.55	20.04	20.40	14593126
2009-06-03	20.28	20.29	19.85	19.99	15359468
2009-06-04	20.02	20.10	19.85	19.98	12930686
2009-06-05	20.18	20.25	19.76	19.93	10006301
2009-06-08	19.85	19.93	19.55	19.76	8829903
2009-06-09	19.71	19.89	19.34	19.45	17492542
2009-06-10	19.57	19.61	19.12	19.41	12971212
2009-06-11	19.47	20.04	19.43	20.00	17681723
2009-06-12	19.90	20.00	19.67	19.81	10685361
2009-06-15	19.73	19.83	19.35	19.42	12001834
2009-06-16	19.50	19.58	19.28	19.38	9132686
2009-06-17	19.50	20.29	19.42	19.92	20076610
2009-06-18	19.98	20.59	19.93	20.44	12746860
2009-06-19	20.67	20.77	20.44	20.58	14446207
2009-06-22	20.51	20.55	20.25	20.30	14828735
2009-06-23	20.31	20.33	19.97	20.15	14263648
2009-06-24	20.22	20.27	20.00	20.19	8955492
2009-06-25	20.22	21.12	20.03	20.89	13630071
2009-06-26	20.88	21.00	20.58	20.96	17350456
2009-06-29	20.96	21.00	20.34	20.57	14454765
2009-06-30	20.59	20.70	20.18	20.31	16636415
2009-07-01	20.14	20.30	19.93	20.24	13028582
2009-07-02	20.08	20.24	19.63	19.77	10752961
2009-07-06	19.73	19.78	19.44	19.70	10637470
2009-07-07	19.70	19.95	19.56	19.68	10345839
2009-07-08	19.81	19.84	19.45	19.68	11094283
2009-07-09	19.75	19.76	19.35	19.50	8672949
2009-07-10	19.44	19.55	19.25	19.37	10132517
2009-07-13	19.45	19.52	19.19	19.48	17147421
2009-07-14	19.52	19.58	19.36	19.47	10937684
2009-07-15	19.54	19.93	19.36	19.86	13538800
2009-07-16	19.87	20.20	19.80	20.13	13186318
2009-07-17	20.11	20.11	19.92	20.00	11947015
2009-07-20	20.07	20.07	19.67	19.88	15657111
2009-07-21	20.08	20.17	19.85	20.11	21161975
2009-07-22	20.12	20.50	20.00	20.29	20734557
2009-07-23	20.62	20.97	20.27	20.86	23212033
2009-07-24	20.80	21.45	20.78	21.40	12701095
2009-07-27	21.45	21.50	21.02	21.38	12993614
2009-07-28	21.27	21.50	20.98	21.18	11360425
2009-07-29	21.07	21.63	21.07	21.59	13095085
2009-07-30	21.84	21.97	21.55	21.56	11854968
2009-07-31	21.58	21.84	21.27	21.74	17011674
2009-08-03	22.07	22.08	21.71	21.83	14305703
2009-08-04	21.89	22.01	21.71	21.92	10638846
2009-08-05	21.97	22.14	21.61	21.75	10449215
2009-08-06	21.76	21.87	21.61	21.73	9713900
2009-08-07	21.91	22.18	21.80	21.90	9276973
2009-08-10	21.89	21.99	21.75	21.88	10513536
2009-08-11	21.90	22.09	21.79	21.97	12939753
2009-08-12	21.95	22.05	21.84	21.89	8837355
2009-08-13	21.94	21.94	21.57	21.86	9989717
2009-08-14	21.85	21.95	21.54	21.81	6857670
2009-08-17	21.63	21.76	21.49	21.67	11381043
2009-08-18	21.73	21.77	21.50	21.77	9571270
2009-08-19	21.60	22.28	21.60	22.19	12452514
2009-08-20	22.24	22.37	22.13	22.25	7342240
2009-08-21	22.37	22.74	22.35	22.57	13200646
2009-08-24	22.69	22.69	22.44	22.58	6780310
2009-08-25	22.50	23.17	22.49	22.95	13958368
2009-08-26	22.94	23.28	22.83	22.91	12508405
2009-08-27	22.81	22.88	22.64	22.78	8045424
2009-08-28	22.47	22.50	21.97	22.12	15757625
2009-08-31	21.95	22.16	21.67	22.13	13331095
2009-09-01	22.03	22.19	21.57	21.69	13243759
2009-09-02	21.71	21.85	21.58	21.73	7858837
2009-09-03	21.85	21.85	21.54	21.77	7927929
2009-09-04	21.83	22.02	21.74	22.00	5994669
2009-09-08	22.03	22.16	21.85	22.03	9222185
2009-09-09	21.96	22.42	21.95	22.28	7943740
2009-09-10	22.33	22.37	22.12	22.26	8630397
2009-09-11	22.35	22.49	22.25	22.30	7362969
2009-09-14	22.31	22.45	22.24	22.39	6711319
2009-09-15	22.38	22.42	22.14	22.25	7966622
2009-09-16	22.34	22.63	22.27	22.46	11189853
2009-09-17	22.45	22.52	22.20	22.34	9074232
2009-09-18	22.49	22.61	22.33	22.52	13457951
2009-09-21	22.49	22.72	22.32	22.57	8003013
2009-09-22	22.70	22.70	22.27	22.27	10177254
2009-09-23	22.37	22.62	22.22	22.24	10573278
2009-09-24	22.32	22.50	22.29	22.43	10089471
2009-09-25	22.48	22.60	22.38	22.42	10990884
2009-09-28	22.53	22.98	22.45	22.69	8156696
2009-09-29	22.77	23.07	22.65	22.88	14931451
2009-09-30	22.74	22.81	22.35	22.52	15780403
2009-10-01	22.51	22.53	22.10	22.10	14573665
2009-10-02	22.05	22.35	22.00	22.26	9726730
2009-10-05	22.37	22.37	22.15	22.20	7542049
2009-10-06	22.35	22.52	22.28	22.46	9209702
2009-10-07	22.45	22.45	22.18	22.32	7501241
2009-10-08	22.48	22.58	22.30	22.34	6875980
2009-10-09	22.27	22.47	22.21	22.47	9761780
2009-10-12	22.85	22.85	22.64	22.70	6455158
2009-10-13	22.67	22.77	22.53	22.60	9726432
2009-10-14	22.67	22.99	22.62	22.94	8534607
2009-10-15	22.86	23.22	22.85	23.21	12521129
2009-10-16	23.02	23.14	22.83	22.88	12736236
2009-10-19	22.97	23.12	22.81	22.97	11490018
2009-10-20	23.15	23.28	23.00	23.04	12161508
2009-10-21	23.04	23.10	22.53	22.69	12887451
2009-10-22	22.63	22.67	22.12	22.46	14156845
2009-10-23	22.56	22.58	22.10	22.24	10625540
2009-10-26	22.26	22.63	21.87	21.92	12441569
2009-10-27	21.97	22.31	21.93	22.12	10863140
2009-10-28	22.03	22.44	22.01	22.16	10179701
2009-10-29	22.25	22.26	22.02	22.20	10121129
2009-10-30	22.10	22.27	21.76	21.80	12067064
2009-11-02	21.87	22.07	21.67	21.77	11531554
2009-11-03	21.92	21.92	21.69	21.86	9053343
2009-11-04	21.99	22.51	21.85	22.18	15167064
2009-11-05	22.27	22.75	22.27	22.50	11297407
2009-11-06	22.56	22.68	22.40	22.64	7366209
2009-11-09	22.77	23.11	22.69	23.05	9132250
2009-11-10	23.00	23.41	22.94	23.34	11002295
2009-11-11	23.41	23.50	23.20	23.25	7658206
2009-11-12	23.22	23.39	23.08	23.12	7152297
2009-11-13	23.12	23.47	23.09	23.18	9670699
2009-11-16	23.94	24.63	23.80	24.30	39183101
2009-11-17	24.40	24.40	23.99	24.23	24807869
2009-11-18	24.18	24.55	24.05	24.52	20780621
2009-11-19	24.45	24.49	23.85	24.03	21409174
2009-11-20	23.92	24.50	23.89	24.46	24664695
2009-11-23	24.56	25.10	24.50	25.05	31014404
2009-11-24	24.95	25.18	24.68	25.16	32273818
2009-11-25	25.24	25.75	25.11	25.65	32040808
2009-11-27	24.71	25.53	24.71	25.38	9784421
2009-11-30	25.27	25.62	25.08	25.31	30242912
2009-12-01	25.39	25.58	24.64	24.65	48225546
2009-12-02	24.81	24.88	24.55	24.77	22002634
2009-12-03	24.83	25.37	24.72	25.16	37033854
2009-12-04	25.25	25.53	25.07	25.14	41621237
2009-12-07	25.44	25.95	25.27	25.28	56461371
2009-12-08	25.24	25.30	24.90	24.90	27675714
2009-12-09	24.93	25.15	24.81	25.11	24218733
2009-12-10	25.22	25.74	25.16	25.54	43117599
2009-12-11	25.47	25.97	25.46	25.80	33777118
2009-12-14	25.88	26.17	25.65	25.96	57493922
2009-12-15	25.76	25.93	25.45	25.74	53882561
2009-12-16	25.90	25.98	25.64	25.81	47419957
2009-12-17	25.81	25.94	25.62	25.77	50581707
2009-12-18	26.05	26.08	25.32	25.78	123619358
2009-12-21	25.89	26.62	25.79	25.87	78030783
2009-12-22	25.86	26.20	25.51	25.59	49864430
2009-12-23	25.36	25.79	25.35	25.70	53645236
2009-12-24	25.78	25.87	25.40	25.76	15230389
2009-12-28	25.76	26.14	25.72	25.95	38928874
2009-12-29	26.00	26.11	25.85	25.85	24745835
2009-12-30	25.49	25.67	25.44	25.61	9487116
2009-12-31	25.49	25.72	25.23	25.25	11122601
2010-01-04	25.41	25.70	25.30	25.63	14376151
2010-01-05	25.51	25.55	25.01	25.23	16973560
2010-01-06	25.17	25.29	25.07	25.22	15529059
2010-01-07	25.18	25.41	25.10	25.24	15761938
2010-01-08	25.30	25.34	24.72	24.82	18731290
2010-01-11	24.94	25.11	24.86	25.08	14107027
2010-01-12	25.01	25.20	24.71	24.81	11940812
2010-01-13	24.79	25.08	24.70	24.99	14428082
2010-01-14	25.02	25.11	24.88	25.05	11354534
2010-01-15	25.05	25.18	24.90	25.07	13449629
2010-01-19	25.11	26.00	25.07	25.65	19371542
2010-01-20	25.45	25.88	25.19	25.46	16368387
2010-01-21	25.42	25.64	24.89	24.95	16781195
2010-01-22	24.98	25.05	24.50	24.60	15947508
2010-01-25	24.74	24.81	24.30	24.33	11292980
2010-01-26	24.27	24.37	23.50	24.30	13540419
2010-01-27	24.28	24.41	24.08	24.30	12404698
2010-01-28	24.63	24.82	24.10	24.10	18706688
2010-01-29	24.14	24.62	23.96	24.36	20527133
2010-02-01	24.77	24.77	24.23	24.38	15287543
2010-02-02	24.37	24.80	24.14	24.78	9866931
2010-02-03	24.67	24.72	24.32	24.50	8116181
2010-02-04	24.31	24.51	23.90	23.99	16695331
2010-02-05	23.94	24.08	23.49	23.97	15208610
2010-02-08	23.91	24.30	23.76	23.96	12495929
2010-02-09	24.10	24.41	23.90	24.25	9906506
2010-02-10	24.27	24.27	23.76	23.92	10597495
2010-02-11	23.85	23.98	23.57	23.89	11005502
2010-02-12	23.76	24.00	23.55	23.91	9663085
2010-02-16	24.03	24.28	23.86	24.21	10274549
2010-02-17	24.33	24.64	24.29	24.51	9011163
2010-02-18	24.51	24.88	24.42	24.84	11287935
2010-02-19	24.78	25.01	24.66	24.95	10744493
2010-02-22	24.95	24.98	24.44	24.68	8654954
2010-02-23	24.60	24.80	24.37	24.44	8651479
2010-02-24	24.54	24.74	24.38	24.71	8538503
2010-02-25	24.52	24.55	24.20	24.48	10154749
2010-02-26	24.48	24.62	24.45	24.51	7107296
2010-03-01	24.59	24.63	24.30	24.39	10867413
2010-03-02	24.59	24.78	24.45	24.72	10436046
2010-03-03	24.74	24.78	24.25	24.33	14352346
2010-03-04	24.38	24.49	24.34	24.47	14242214
2010-03-05	24.93	25.33	24.77	25.28	19878161
2010-03-08	25.23	25.35	25.15	25.31	12386020
2010-03-09	25.15	25.27	25.01	25.20	11099744
2010-03-10	25.09	25.67	25.08	25.65	16804121
2010-03-11	25.60	26.01	25.47	25.96	15856759
2010-03-12	25.88	25.97	25.78	25.89	11790020
2010-03-15	25.75	25.95	25.67	25.95	9240249
2010-03-16	25.89	26.02	25.74	25.99	8606323
2010-03-17	25.97	26.07	25.78	25.98	14715307
2010-03-18	25.91	26.12	25.85	26.07	9516630
2010-03-19	26.13	26.25	25.86	26.01	14936613
2010-03-22	25.93	26.60	25.90	26.48	15307257
2010-03-23	26.51	26.81	26.33	26.79	11539198
2010-03-24	26.70	26.78	26.63	26.69	16057593
2010-03-25	26.87	26.93	26.70	26.78	13532129
2010-03-26	26.81	26.86	26.66	26.69	12398142
2010-03-29	26.78	27.07	26.70	27.00	12628303
2010-03-30	26.76	26.93	26.52	26.76	15433904
2010-03-31	26.65	26.81	26.29	26.70	12553636
2010-04-01	26.77	27.01	26.77	26.95	11472759
2010-04-05	26.94	26.95	26.56	26.77	12280950
2010-04-06	26.72	26.77	26.33	26.38	10694693
2010-04-07	26.34	26.69	26.27	26.55	10212141
2010-04-08	26.54	26.54	26.16	26.17	13065681
2010-04-09	26.20	26.36	26.10	26.25	11263975
2010-04-12	26.25	26.40	26.15	26.29	10924929
2010-04-13	26.24	26.30	25.97	25.98	12611768
2010-04-14	25.91	25.96	25.59	25.70	13460731
2010-04-15	25.64	25.64	25.30	25.34	18520401
2010-04-16	25.27	25.56	25.20	25.48	16421249
2010-04-19	25.22	25.82	24.97	25.81	23618187
2010-04-20	25.86	25.90	25.34	25.43	13356303
2010-04-21	25.41	25.43	24.97	25.10	15927569
2010-04-22	25.01	25.05	24.28	24.44	21751532
2010-04-23	24.47	24.84	24.12	24.74	13667317
2010-04-26	24.80	24.84	24.48	24.50	10644413
2010-04-27	24.45	24.57	24.13	24.21	13627646
2010-04-28	24.30	24.59	24.07	24.34	14144152
2010-04-29	25.28	25.93	25.00	25.37	20658350
2010-04-30	25.42	25.58	25.18	25.31	14368168
2010-05-03	25.31	25.40	25.10	25.13	10414408
2010-05-04	25.10	25.70	25.02	25.27	16761005
2010-05-05	25.10	25.37	24.92	25.06	14107888
2010-05-06	24.94	25.03	22.80	24.28	19603161
2010-05-07	24.28	24.96	24.07	24.34	23348519
2010-05-10	24.34	24.75	23.93	24.14	25475046
2010-05-11	24.03	24.71	24.02	24.37	15510411
2010-05-12	24.46	24.50	24.19	24.44	10141082
2010-05-13	24.40	24.44	23.97	24.00	13393605
2010-05-14	24.00	24.00	23.38	23.56	14148753
2010-05-17	23.75	24.00	23.36	23.70	13588857
2010-05-18	23.90	23.92	23.50	23.55	9615419
2010-05-19	23.46	23.85	23.31	23.71	16424092
2010-05-20	23.40	23.71	23.05	23.09	18729343
2010-05-21	22.90	23.05	22.50	22.96	17800100
2010-05-24	22.93	23.18	22.74	22.99	13281493
2010-05-25	22.60	22.89	22.24	22.86	13904013
2010-05-26	23.03	23.07	22.64	22.72	14181752
2010-05-27	23.07	23.35	23.01	23.34	10748589
2010-05-28	23.38	23.45	23.11	23.21	9876659
2010-06-01	23.11	23.47	22.90	23.02	10663705
2010-06-02	23.06	23.24	22.86	23.00	17113794
2010-06-03	23.18	23.18	22.73	22.88	21818270
2010-06-04	22.71	22.85	22.31	22.44	26551428
2010-06-07	23.85	24.36	23.53	23.86	42053740
2010-06-08	23.93	24.35	23.74	24.30	35451706
2010-06-09	24.34	24.40	24.09	24.14	21197867
2010-06-10	24.34	24.68	24.25	24.64	16660271
2010-06-11	25.54	25.76	24.95	25.08	19797625
2010-06-14	25.08	25.50	25.06	25.29	16879200
2010-06-15	25.39	25.67	25.23	25.63	12514856
2010-06-16	25.30	25.88	25.30	25.88	15463123
2010-06-17	25.72	25.91	25.65	25.86	16802499
2010-06-18	25.80	25.87	25.46	25.78	16439628
2010-06-21	25.89	25.95	25.30	25.44	11063481
2010-06-22	25.41	25.78	25.38	25.44	10918095
2010-06-23	25.43	25.49	25.14	25.24	12683319
2010-06-24	25.12	25.49	25.01	25.35	14839998
2010-06-25	25.45	25.83	25.23	25.57	26249145
2010-06-28	25.64	25.68	25.30	25.57	12951834
2010-06-29	25.40	25.61	25.14	25.29	22261953
2010-06-30	24.98	25.22	24.73	24.94	18910630
2010-07-01	24.84	24.94	24.22	24.76	19143560
2010-07-02	24.87	25.04	24.50	24.69	9900198
2010-07-06	24.93	25.40	24.76	25.24	16934744
2010-07-07	25.24	25.88	25.13	25.80	17387985
2010-07-08	25.95	25.95	25.39	25.58	16704022
2010-07-09	25.57	25.65	25.29	25.60	11509142
2010-07-12	25.60	25.60	25.11	25.26	12715512
2010-07-13	25.36	25.60	25.20	25.31	14046128
2010-07-14	25.22	25.26	24.90	25.09	14552440
2010-07-15	25.10	25.53	25.03	25.50	14704066
2010-07-16	25.44	25.47	25.10	25.17	13136232
2010-07-19	25.27	25.27	24.78	24.84	11804744
2010-07-20	24.65	25.09	24.46	25.02	10655472
2010-07-21	24.92	25.11	24.59	24.75	9839410
2010-07-22	24.96	25.22	24.75	24.93	10385243
2010-07-23	24.94	24.95	24.26	24.65	13048282
2010-07-26	24.57	25.03	24.57	24.97	8827138
2010-07-27	25.09	25.35	24.84	25.32	14154586
2010-07-28	25.25	25.36	25.02	25.12	8072320
2010-07-29	25.37	25.50	24.85	25.08	9465767
2010-07-30	24.98	25.13	24.78	24.92	11438207
2010-08-02	25.33	25.61	25.29	25.53	9770821
2010-08-03	25.65	25.85	25.58	25.68	6842861
2010-08-04	25.70	26.13	25.61	26.03	10233670
2010-08-05	25.83	26.38	25.80	26.38	12264581
2010-08-06	26.29	26.45	26.05	26.37	8774813
2010-08-09	26.37	26.54	26.30	26.51	6825294
2010-08-10	26.32	26.78	26.30	26.66	7009482
2010-08-11	26.32	26.50	26.15	26.25	8808007
2010-08-12	26.01	26.39	26.00	26.33	7354271
2010-08-13	26.24	26.46	26.10	26.32	5765836
2010-08-16	26.24	26.34	26.04	26.28	10380700
2010-08-17	26.40	26.79	26.26	26.59	12325620
2010-08-18	26.53	26.57	26.23	26.28	12235779
2010-08-19	26.20	26.29	25.81	26.06	8217985
2010-08-20	26.31	26.54	26.08	26.44	18140015
2010-08-23	26.48	26.76	26.38	26.48	12146788
2010-08-24	26.26	26.37	25.95	26.02	11627893
2010-08-25	25.90	26.15	25.74	26.08	16811268
2010-08-26	26.11	26.18	25.75	25.85	7934313
2010-08-27	25.97	26.27	25.66	26.12	6402361
2010-08-30	26.04	26.18	25.84	25.85	7939713
2010-08-31	26.11	26.34	25.97	26.08	13412774
2010-09-01	26.24	26.55	26.11	26.41	9320680
2010-09-02	26.35	26.49	26.26	26.43	6860733
2010-09-03	26.46	26.62	26.38	26.58	6645843
2010-09-07	26.45	26.76	26.37	26.61	10042594
2010-09-08	26.67	26.97	26.64	26.75	8859542
2010-09-09	26.91	26.99	26.70	26.87	6108289
2010-09-10	26.90	27.10	26.72	27.05	8504072
2010-09-13	27.14	27.20	26.93	27.16	8994848
2010-09-14	27.15	27.20	26.78	26.96	10988049
2010-09-15	26.92	27.08	26.80	27.01	8570256
2010-09-16	27.01	27.15	26.85	26.95	8017512
2010-09-17	27.02	27.44	27.00	27.31	14921372
2010-09-20	27.42	27.87	27.41	27.81	11939637
2010-09-21	27.87	28.00	27.71	27.79	37450364
2010-09-22	27.66	27.90	27.57	27.82	33089736
2010-09-23	27.62	28.00	27.54	27.68	31215153
2010-09-24	27.75	27.93	27.57	27.62	12524873
2010-09-27	27.65	27.77	27.59	27.60	9206480
2010-09-28	27.68	27.99	27.60	27.93	9899981
2010-09-29	27.57	27.71	27.21	27.37	10197100
2010-09-30	27.44	27.53	27.03	27.11	11189368
2010-10-01	27.11	27.32	26.95	27.28	8901937
2010-10-04	26.95	27.14	26.69	26.73	9482826
2010-10-05	26.89	27.20	26.89	27.14	10965425
2010-10-06	27.10	27.28	27.09	27.19	8154165
2010-10-07	27.34	27.40	27.22	27.30	5767634
2010-10-08	27.30	27.38	27.10	27.16	6555020
2010-10-11	27.14	27.56	27.14	27.36	5799715
2010-10-12	27.28	27.48	27.10	27.23	7958333
2010-10-13	27.28	27.42	27.23	27.34	8904700
2010-10-14	27.41	27.65	27.35	27.51	8218099
2010-10-15	27.62	27.72	27.18	27.20	19512226
2010-10-18	27.29	27.33	26.95	27.33	9717833
2010-10-19	27.03	27.14	26.62	26.84	10937785
2010-10-20	26.82	27.13	26.80	26.89	7245911
2010-10-21	27.00	27.17	26.91	27.11	7702006
2010-10-22	27.10	27.15	26.93	26.96	4840677
2010-10-25	27.01	27.23	26.99	27.16	8223344
2010-10-26	27.01	27.08	26.69	26.86	9423640
2010-10-27	26.72	26.99	26.70	26.87	10060777
2010-10-28	26.97	27.03	26.73	26.99	8285211
2010-10-29	26.97	27.02	26.71	26.90	7975206
2010-11-01	27.06	27.32	26.92	27.07	8926982
2010-11-02	27.11	27.24	26.79	26.90	9404366
2010-11-03	26.89	26.95	26.44	26.65	13115755
2010-11-04	26.83	26.89	26.56	26.83	10090388
2010-11-05	26.88	26.90	26.52	26.69	9220547
2010-11-08	26.54	26.63	26.29	26.47	7169030
2010-11-09	26.49	26.49	26.17	26.25	8132653
2010-11-10	26.19	26.41	26.12	26.31	10309762
2010-11-11	26.23	26.31	26.14	26.27	6124173
2010-11-12	26.20	26.35	26.00	26.02	10708683
2010-11-15	25.97	26.67	25.93	26.32	14206997
2010-11-16	26.15	26.24	25.85	26.04	9893688
2010-11-17	26.17	26.22	25.80	25.96	8289822
2010-11-18	26.14	26.39	26.11	26.32	8428413
2010-11-19	26.00	26.12	25.85	25.95	15588680
2010-11-22	25.87	26.00	25.70	25.90	9396973
2010-11-23	25.69	25.70	25.43	25.56	9131039
2010-11-24	25.74	25.83	25.57	25.65	6103011
2010-11-26	25.55	25.65	25.55	25.55	2150914
2010-11-29	25.42	25.49	25.10	25.42	8334606
2010-11-30	25.12	25.40	25.10	25.24	11286868
2010-12-01	25.67	25.67	25.42	25.56	8769879
2010-12-02	25.63	25.87	25.52	25.84	8105613
2010-12-03	25.73	25.93	25.61	25.91	8938939
2010-12-06	25.84	25.99	25.80	25.89	14891109
2010-12-07	25.97	26.01	25.75	25.83	8405841
2010-12-08	25.89	25.93	25.67	25.90	6929515
2010-12-09	25.95	25.97	25.75	25.90	5406080
2010-12-10	25.95	26.10	25.91	26.04	7854855
2010-12-13	26.04	26.40	26.00	26.26	9690599
2010-12-14	26.27	26.55	26.25	26.55	9159177
2010-12-15	26.58	26.88	26.51	26.65	9673605
2010-12-16	26.65	26.80	26.60	26.72	6503801
2010-12-17	26.67	26.72	26.43	26.49	11897997
2010-12-20	26.52	26.61	26.49	26.51	7347226
2010-12-21	26.60	26.68	26.28	26.36	14981297
2010-12-22	26.40	26.51	26.28	26.34	9676955
2010-12-23	26.34	26.50	26.27	26.32	6984058
2010-12-27	26.27	26.61	26.22	26.50	6275223
2010-12-28	26.63	26.68	26.47	26.59	8532577
2010-12-29	26.62	26.73	26.55	26.55	5496275
2010-12-30	26.51	26.60	26.42	26.45	4736933
2010-12-31	26.48	26.63	26.40	26.48	6223967
2011-01-03	26.65	26.72	26.56	26.58	12585390
2011-01-04	26.67	26.68	26.45	26.50	14222288
2011-01-05	26.22	26.27	25.88	26.06	14256888
2011-01-06	26.01	26.15	25.78	25.84	12178915
2011-01-07	25.91	25.96	25.71	25.80	11287598
2011-01-10	25.70	25.82	25.66	25.74	10536853
2011-01-11	25.75	25.76	25.45	25.61	10959059
2011-01-12	25.70	25.95	25.63	25.95	10465040
2011-01-13	25.89	25.95	25.78	25.90	7806761
2011-01-14	25.85	25.92	25.73	25.84	6583364
2011-01-18	25.89	25.89	25.66	25.76	8633419
2011-01-19	25.70	25.85	25.56	25.61	6901056
2011-01-20	25.62	25.91	25.56	25.83	8704328
2011-01-21	25.92	26.09	25.86	26.06	18221102
2011-01-24	26.01	26.13	25.97	26.00	8812439
2011-01-25	25.97	26.05	25.85	26.03	7221348
2011-01-26	26.13	26.17	25.92	25.93	6985132
2011-01-27	25.96	26.60	25.92	26.35	13671223
2011-01-28	26.41	26.44	25.79	25.79	10454404
2011-01-31	25.88	25.90	25.16	25.18	15263919
2011-02-01	25.35	25.44	25.21	25.27	10506225
2011-02-02	25.40	25.41	25.25	25.28	9808134
2011-02-03	25.15	25.67	25.10	25.50	10675028
2011-02-04	25.46	25.76	25.32	25.70	7098068
2011-02-07	25.86	26.05	25.79	25.83	11577084
2011-02-08	25.91	25.97	25.71	25.75	8416184
2011-02-09	25.75	25.84	25.62	25.72	8427483
2011-02-10	25.73	25.75	25.50	25.54	9345801
2011-02-11	25.50	25.50	25.21	25.22	10407627
2011-02-14	25.26	25.60	25.23	25.56	9601144
2011-02-15	25.36	25.61	25.33	25.61	6863831
2011-02-16	25.60	25.74	25.52	25.62	6362286
2011-02-17	25.59	25.79	25.50	25.77	5630004
2011-02-18	25.68	25.72	25.32	25.49	15697851
2011-02-22	25.33	25.51	25.13	25.38	8956769
2011-02-23	25.31	25.45	25.20	25.22	9303389
2011-02-24	25.17	25.47	25.17	25.40	9581861
2011-02-25	25.41	25.52	25.27	25.49	7071484
2011-02-28	25.59	25.82	25.56	25.81	10481076
2011-03-01	25.66	25.84	25.56	25.58	9894605
2011-03-02	25.63	25.64	25.25	25.39	8976369
2011-03-03	25.56	26.22	25.49	26.14	31797769
2011-03-04	26.16	26.43	26.07	26.43	31694735
2011-03-07	26.42	26.50	26.20	26.31	33773727
2011-03-08	26.38	26.53	26.23	26.45	13389683
2011-03-09	26.35	26.45	26.25	26.35	8476781
2011-03-10	26.24	26.39	26.13	26.26	9797160
2011-03-11	26.18	26.43	26.13	26.41	9147755
2011-03-14	26.14	26.37	26.02	26.20	10761376
2011-03-15	25.78	25.88	25.55	25.57	22975574
2011-03-16	25.54	25.54	24.97	24.97	13516919
2011-03-17	25.23	25.53	25.15	25.43	14755683
2011-03-18	25.64	25.83	25.50	25.73	13604560
2011-03-21	25.90	26.18	25.83	26.00	10643158
2011-03-22	26.75	26.90	26.27	26.29	19932671
2011-03-23	26.15	26.29	25.86	26.16	14533307
2011-03-24	26.16	26.52	26.08	26.43	10154172
2011-03-25	26.51	27.96	26.29	27.29	41278369
2011-03-28	27.35	27.38	26.94	26.98	18385354
2011-03-29	27.02	27.09	26.80	26.84	18701279
2011-03-30	26.64	26.82	26.39	26.47	18687403
2011-03-31	26.46	26.68	26.17	26.43	16912953
2011-04-01	26.51	26.66	26.40	26.46	10038546
2011-04-04	26.48	27.00	26.48	26.72	10420363
2011-04-05	26.67	26.92	26.58	26.87	11375085
2011-04-06	26.93	27.29	26.89	27.19	15441126
2011-04-07	27.18	27.25	26.96	27.08	13104020
2011-04-08	27.06	27.55	27.04	27.51	16208774
2011-04-11	27.32	27.66	27.31	27.40	11111645
2011-04-12	27.23	27.62	27.23	27.44	10331864
2011-04-13	27.48	27.50	27.21	27.33	9587684
2011-04-14	27.23	27.72	27.21	27.61	12737449
2011-04-15	27.69	27.97	27.66	27.88	12639206
2011-04-18	27.65	27.68	27.38	27.58	12053859
2011-04-19	27.68	27.82	27.36	27.45	9691714
2011-04-20	27.65	27.82	27.56	27.70	10387353
2011-04-21	27.65	27.95	27.62	27.82	8864201
2011-04-25	27.68	27.86	27.61	27.74	5922751
2011-04-26	27.82	28.17	27.82	28.12	11163226
2011-04-27	28.10	28.44	28.11	28.28	11755425
2011-04-28	28.43	28.50	28.15	28.29	11381958
2011-04-29	28.34	28.39	27.90	28.10	8462185
2011-05-02	28.24	28.57	28.23	28.45	10280660
2011-05-03	28.50	28.95	28.46	28.83	23061843
2011-05-04	28.65	28.79	28.41	28.71	11827517
2011-05-05	28.56	28.73	28.35	28.49	8938459
2011-05-06	28.63	28.80	28.54	28.64	8435948
2011-05-09	28.65	28.80	28.41	28.72	7201152
2011-05-10	28.74	28.82	28.46	28.81	8037681
2011-05-11	28.54	28.88	28.53	28.76	10335112
2011-05-12	28.70	28.96	28.51	28.91	9954876
2011-05-13	28.82	28.99	28.69	28.81	9671386
2011-05-16	28.82	28.97	28.74	28.79	6791344
2011-05-17	28.67	28.70	28.29	28.65	11516283
2011-05-18	28.61	28.86	28.45	28.86	9408554
2011-05-19	28.90	28.90	28.43	28.60	8897911
2011-05-20	28.48	28.54	28.12	28.37	10221099
2011-05-23	28.12	28.25	28.00	28.20	8242153
2011-05-24	28.23	28.40	28.10	28.25	5826049
2011-05-25	28.08	28.32	28.02	28.28	7316968
2011-05-26	28.17	28.46	28.11	28.41	7893375
2011-05-27	28.46	28.50	28.32	28.47	4619245
2011-05-31	28.62	28.76	28.48	28.76	7733226
2011-06-01	28.71	28.76	28.24	28.27	10181683
2011-06-02	28.25	28.25	28.01	28.09	8090074
2011-06-03	27.89	28.04	27.85	27.98	10005505
2011-06-06	27.79	28.05	27.45	27.97	13978889
2011-06-07	27.98	28.27	27.97	27.99	7888351
2011-06-08	27.96	28.05	27.84	27.92	9539893
2011-06-09	28.01	28.05	27.82	27.86	11632087
2011-06-10	27.80	27.83	27.43	27.45	11486437
2011-06-13	27.43	27.68	27.42	27.60	10383961
2011-06-14	27.72	27.82	27.67	27.69	10281061
2011-06-15	27.55	27.71	27.32	27.42	8430544
2011-06-16	27.18	27.62	27.18	27.47	9352118
2011-06-17	27.64	27.81	27.44	27.52	11457848
2011-06-20	27.52	27.84	27.48	27.81	7182838
2011-06-21	27.96	28.11	27.84	27.98	15506047
2011-06-22	27.91	28.12	27.73	27.74	8188964
2011-06-23	29.50	29.54	28.83	29.33	35229647
2011-06-24	29.26	29.32	28.90	28.93	19131881
2011-06-27	29.03	29.12	28.33	28.47	19192235
2011-06-28	28.58	28.66	28.50	28.60	10666457
2011-06-29	28.28	28.64	28.27	28.54	11223067
2011-06-30	28.65	29.00	28.64	28.96	11293795
2011-07-01	28.95	29.15	28.95	29.15	8148364
2011-07-05	29.03	29.21	28.99	29.16	9081204
2011-07-06	29.13	29.28	29.08	29.22	9019481
2011-07-07	29.37	29.41	29.15	29.37	11489679
2011-07-08	29.26	29.34	28.95	29.12	9336493
2011-07-11	28.90	29.02	28.78	28.89	7277999
2011-07-12	28.80	29.11	28.74	29.01	9384676
2011-07-13	29.10	29.36	28.92	29.03	8709882
2011-07-14	29.01	29.29	28.83	29.10	8561205
2011-07-15	29.10	29.16	28.76	28.97	11335065
2011-07-18	28.78	28.88	28.50	28.66	9832663
2011-07-19	28.72	28.94	28.65	28.81	11105918
2011-07-20	28.82	29.11	28.70	28.89	9708188
2011-07-21	29.05	29.73	29.03	29.56	12831029
2011-07-22	29.59	29.62	29.35	29.49	7262231
2011-07-25	29.22	29.51	29.16	29.21	8145549
2011-07-26	29.18	29.23	28.97	29.04	8764097
2011-07-27	28.95	29.07	28.58	28.61	12780219
2011-07-28	28.71	29.35	28.71	29.05	15345874
2011-07-29	28.84	28.95	28.55	28.66	11114744
2011-08-01	29.06	29.09	28.25	28.55	14078309
2011-08-02	28.79	28.98	28.03	28.04	15846707
2011-08-03	28.07	28.31	27.75	28.29	16006180
2011-08-04	27.99	28.00	27.16	27.18	16561321
2011-08-05	27.39	27.80	26.62	27.43	19459789
2011-08-08	26.69	27.18	26.36	26.38	32386496
2011-08-09	26.66	27.14	25.69	27.10	24397024
2011-08-10	26.87	27.17	26.36	26.46	23107842
2011-08-11	26.76	28.05	26.72	27.80	21417237
2011-08-12	28.02	28.17	27.67	27.97	13780558
2011-08-15	28.16	28.20	27.78	28.17	10891722
2011-08-16	28.20	28.61	27.87	28.39	11373646
2011-08-17	28.49	28.72	28.33	28.51	8723206
2011-08-18	28.03	28.20	27.60	27.85	16375017
2011-08-19	27.65	28.24	27.62	27.88	16406821
2011-08-22	28.30	28.64	27.94	28.05	13334589
2011-08-23	28.19	28.78	28.16	28.76	12255436
2011-08-24	28.67	28.95	28.56	28.91	12915127
2011-08-25	28.89	28.89	28.31	28.48	10479761
2011-08-26	28.39	28.89	27.88	28.72	10864871
2011-08-29	29.30	29.42	29.10	29.29	12814239
2011-08-30	29.13	29.30	28.77	29.12	16093426
2011-08-31	29.31	29.92	29.27	29.75	16926169
2011-09-01	29.75	30.00	29.60	29.69	12358450
2011-09-02	29.40	29.64	28.97	29.01	14927761
2011-09-06	28.52	29.35	28.37	29.24	17942309
2011-09-07	29.56	29.97	29.39	29.91	13060895
2011-09-08	29.59	30.14	29.55	29.84	12042168
2011-09-09	29.52	29.75	28.96	29.16	13905985
2011-09-12	28.84	29.45	28.70	29.44	12953399
2011-09-13	29.40	29.62	29.22	29.55	9014835
2011-09-14	29.77	29.93	29.31	29.63	11541627
2011-09-15	29.85	29.96	29.65	29.96	7738644
2011-09-16	30.03	30.53	29.97	30.53	15753771
2011-09-19	30.53	30.93	30.48	30.72	18163227
2011-09-20	30.92	31.64	30.67	31.49	18573789
2011-09-21	31.53	31.78	30.95	30.95	14028834
2011-09-22	30.31	30.88	30.18	30.62	23164306
2011-09-23	30.36	31.16	29.66	30.89	19652158
2011-09-26	31.15	31.24	30.75	30.94	21086556
2011-09-27	31.48	31.50	31.13	31.24	14637798
2011-09-28	31.15	31.40	30.79	30.84	13671818
2011-09-29	31.13	31.41	30.73	31.12	16176221
2011-09-30	30.91	31.91	30.78	31.38	16133304
2011-10-03	31.30	31.93	31.16	31.49	25810540
2011-10-04	31.07	32.09	30.95	32.09	26880149
2011-10-05	31.99	32.75	31.81	32.73	23873788
2011-10-06	32.32	32.55	32.12	32.45	23455604
2011-10-07	32.47	32.60	32.28	32.38	18926019
2011-10-10	32.81	32.89	32.65	32.83	12904686
2011-10-11	32.62	33.08	32.59	32.96	13076993
2011-10-12	32.94	33.20	32.77	32.82	12440975
2011-10-13	32.61	32.93	32.61	32.76	9967286
2011-10-14	32.94	33.00	32.18	32.44	16447357
2011-10-17	32.16	32.55	32.11	32.44	10166635
2011-10-18	32.36	32.78	32.11	32.56	11930827
2011-10-19	32.58	32.77	32.20	32.35	10773018
2011-10-20	32.40	32.67	32.26	32.44	11623840
2011-10-21	32.73	32.79	32.38	32.56	11330169
2011-10-24	32.51	32.64	32.36	32.53	10371651
2011-10-25	32.51	32.58	32.08	32.11	11565857
2011-10-26	32.12	32.54	31.91	32.51	11713974
2011-10-27	33.18	33.27	32.40	32.62	18978416
2011-10-28	32.39	32.71	31.75	32.09	20611144
2011-10-31	31.89	32.08	31.57	31.59	10720231
2011-11-01	31.07	31.75	31.01	31.31	16255504
2011-11-02	31.59	31.65	30.89	31.17	12778813
2011-11-03	31.38	31.80	31.30	31.74	13186214
2011-11-04	31.41	31.58	31.09	31.34	12622439
2011-11-07	31.20	31.46	31.10	31.39	7955543
2011-11-08	31.42	31.75	31.32	31.73	10894079
2011-11-09	31.35	31.40	30.84	30.97	10477158
2011-11-10	31.16	31.41	30.99	31.32	8795243
2011-11-11	31.65	31.95	31.63	31.79	7582562
2011-11-14	31.59	31.73	31.41	31.51	8602117
2011-11-15	31.39	31.56	31.20	31.21	9973448
2011-11-16	31.02	31.24	30.81	30.84	9872000
2011-11-17	30.83	30.89	30.32	30.63	10120616
2011-11-18	30.79	30.98	30.63	30.81	8811044
2011-11-21	30.49	30.63	30.21	30.42	8469959
2011-11-22	30.47	30.66	30.30	30.51	9179743
2011-11-23	30.35	30.44	30.15	30.15	6793959
2011-11-25	30.16	30.37	30.10	30.16	3386717
2011-11-28	30.80	31.15	30.61	31.11	10720548
2011-11-29	31.23	31.65	31.16	31.50	9862762
2011-11-30	32.22	32.73	32.17	32.72	14642346
2011-12-01	32.28	33.10	32.27	32.90	13311981
2011-12-02	33.04	33.21	32.75	32.77	14539213
2011-12-05	32.88	33.19	32.68	32.83	15191072
2011-12-06	32.87	33.35	32.82	33.12	11193912
2011-12-07	33.08	33.72	33.07	33.53	12941380
2011-12-08	33.24	33.66	33.24	33.31	10612562
2011-12-09	33.46	33.66	33.29	33.54	7843562
2011-12-12	33.37	33.59	33.03	33.18	8855013
2011-12-13	33.31	33.68	33.27	33.53	10680559
2011-12-14	33.45	33.85	33.35	33.74	11432584
2011-12-15	33.98	34.40	33.94	34.27	11571086
2011-12-16	34.41	34.50	34.08	34.22	15432185
2011-12-19	34.30	34.68	34.18	34.27	8276060
2011-12-20	34.54	35.21	34.46	35.03	17005445
2011-12-21	34.90	35.29	34.88	35.29	8166304
2011-12-22	35.20	35.35	35.00	35.09	9068770
2011-12-23	35.14	35.23	34.98	35.11	8911976
2011-12-27	35.09	35.31	35.02	35.23	7208090
2011-12-28	35.25	35.29	35.00	35.06	4718583
2011-12-29	35.03	35.30	34.95	35.27	6467816
2011-12-30	35.30	35.44	35.22	35.24	5150478
2012-01-03	35.33	35.44	34.80	35.01	17234512
2012-01-04	34.57	34.64	34.16	34.34	11616392
2012-01-05	34.00	34.25	33.76	34.16	13196666
2012-01-06	34.21	34.38	34.14	34.22	7915931
2012-01-09	34.10	34.17	33.65	33.91	15949035
2012-01-10	34.29	34.71	34.15	34.62	12398400
2012-01-11	34.43	34.50	33.97	34.10	11328512
2012-01-12	34.21	34.22	33.89	34.12	8768515
2012-01-13	33.89	33.92	33.72	33.80	6990212
2012-01-17	33.90	34.19	33.67	33.72	10894206
2012-01-18	33.73	33.92	33.64	33.73	9061005
2012-01-19	33.60	33.61	32.57	32.71	26197071
2012-01-20	32.59	32.82	32.53	32.65	16611673
2012-01-23	32.67	32.75	32.46	32.47	15377793
2012-01-24	32.39	32.56	32.22	32.25	11445153
2012-01-25	32.41	32.75	32.28	32.70	17254400
2012-01-26	32.81	32.97	32.23	32.48	18845697
2012-01-27	32.50	32.54	32.01	32.29	12028183
2012-01-30	32.06	32.32	32.01	32.25	8273450
2012-01-31	32.29	32.47	31.89	32.24	11709242
2012-02-01	32.53	32.60	32.31	32.43	11873353
2012-02-02	32.56	32.56	32.17	32.31	7294492
2012-02-03	32.43	32.56	32.18	32.26	8353520
2012-02-06	32.23	32.38	32.09	32.13	6610780
2012-02-07	32.04	32.21	32.02	32.15	8809380
2012-02-08	32.05	32.16	31.93	32.08	7321850
2012-02-09	32.06	32.13	31.80	31.99	6452345
2012-02-10	31.75	31.94	31.65	31.90	8086838
2012-02-13	31.95	32.03	31.31	31.99	8312068
2012-02-14	31.91	32.03	31.66	31.85	8160041
2012-02-15	31.84	31.99	31.69	31.87	8450501
2012-02-16	31.89	32.13	31.81	32.04	8745001
2012-02-17	32.65	33.26	32.50	33.12	20494897
2012-02-21	33.16	33.19	32.25	32.32	12504105
2012-02-22	32.29	32.47	32.17	32.23	11632306
2012-02-23	32.24	32.41	32.19	32.35	7311269
2012-02-24	32.38	32.69	32.35	32.60	7222704
2012-02-27	32.46	32.74	32.37	32.65	5618972
2012-02-28	32.61	32.64	32.40	32.45	9342051
2012-02-29	32.52	32.54	32.17	32.17	10314722
2012-03-01	32.05	32.69	32.05	32.64	12021874
2012-03-02	32.56	32.72	32.46	32.59	6648344
2012-03-05	32.46	32.95	32.42	32.92	6881875
2012-03-06	32.68	32.82	32.27	32.33	9302017
2012-03-07	32.32	32.53	32.09	32.48	6598870
2012-03-08	32.74	32.88	32.63	32.78	5477792
2012-03-09	32.81	32.95	32.75	32.91	5708506
2012-03-12	32.82	33.08	32.82	33.05	6172277
2012-03-13	33.17	33.45	33.06	33.42	8169271
2012-03-14	33.41	33.63	33.39	33.55	7453552
2012-03-15	33.45	33.57	33.11	33.23	9570027
2012-03-16	33.21	33.41	33.11	33.18	9245283
2012-03-19	33.10	33.21	33.05	33.15	5832421
2012-03-20	33.17	33.22	33.00	33.08	4434646
2012-03-21	33.08	33.16	32.85	33.12	9736579
2012-03-22	33.03	33.13	32.84	32.90	24128854
2012-03-23	32.97	33.03	32.75	32.96	25022329
2012-03-26	33.14	33.59	33.10	33.59	24620323
2012-03-27	33.63	33.76	33.51	33.67	6417537
2012-03-28	33.57	33.85	33.48	33.67	9889853
2012-03-29	33.72	33.75	33.25	33.56	6498833
2012-03-30	33.68	33.92	33.58	33.75	7845036
2012-04-02	33.65	33.93	33.63	33.89	8390016
2012-04-03	33.46	33.90	33.46	33.87	11729999
2012-04-04	33.58	33.83	33.58	33.70	6447968
2012-04-05	33.55	33.71	33.45	33.68	6001199
2012-04-09	33.35	33.47	33.04	33.04	9055433
2012-04-10	33.00	33.09	32.47	32.47	11257530
2012-04-11	32.64	32.78	32.52	32.59	9800378
2012-04-12	32.65	32.65	32.39	32.55	8480487
2012-04-13	32.46	32.57	32.28	32.54	12085263
2012-04-16	32.62	33.00	32.59	32.93	10409493
2012-04-17	33.05	33.42	32.90	33.39	9786027
2012-04-18	33.33	33.70	33.22	33.57	10013087
2012-04-19	34.72	35.00	33.80	33.93	23493182
2012-04-20	34.03	34.27	33.87	34.23	13794940
2012-04-23	33.95	34.16	33.83	33.94	6890735
2012-04-24	33.84	34.11	33.83	33.97	7604154
2012-04-25	34.12	34.31	34.10	34.29	7869214
2012-04-26	34.35	34.35	33.49	33.76	13860138
2012-04-27	33.63	33.79	33.28	33.32	12519970
2012-04-30	33.23	33.43	33.17	33.37	7749626
2012-05-01	33.55	33.74	33.39	33.52	8311204
2012-05-02	33.39	33.70	33.39	33.49	6721666
2012-05-03	33.35	33.68	33.28	33.50	6478612
2012-05-04	33.40	33.76	33.33	33.37	7789758
2012-05-07	33.22	33.63	33.20	33.46	7455283
2012-05-08	33.27	33.33	32.96	33.21	10327587
2012-05-09	33.00	33.14	32.78	32.81	8627018
2012-05-10	33.05	33.31	32.97	33.19	8881857
2012-05-11	33.23	33.29	33.07	33.11	6472874
2012-05-14	32.96	33.19	32.76	32.91	6921906
2012-05-15	32.79	33.10	32.78	32.98	10180608
2012-05-16	33.25	33.29	32.90	33.02	9703999
2012-05-17	33.15	33.36	32.75	32.75	13318314
2012-05-18	32.83	32.99	32.60	32.72	11234629
2012-05-21	32.75	32.89	32.52	32.71	7925791
2012-05-22	32.68	33.02	32.65	32.83	8732382
2012-05-23	32.76	32.86	32.36	32.52	7728586
2012-05-24	32.51	33.02	32.51	32.99	7344112
2012-05-25	32.93	33.30	32.92	33.09	5297571
2012-05-29	33.08	33.47	33.05	33.34	7516119
2012-05-30	33.20	33.65	33.16	33.48	10142860
2012-05-31	33.41	33.67	33.18	33.34	10365620
2012-06-01	32.87	33.34	32.83	33.33	12351864
2012-06-04	34.02	34.07	33.28	33.66	15818785
2012-06-05	33.56	33.91	33.52	33.90	9935828
2012-06-06	34.07	34.11	33.85	34.04	12122194
2012-06-07	34.17	34.31	34.10	34.25	15363728
2012-06-08	34.16	34.38	34.09	34.37	7562367
2012-06-11	34.53	34.58	34.17	34.18	6575705
2012-06-12	34.30	34.38	33.97	34.25	8889528
2012-06-13	34.15	34.45	34.12	34.21	6615769
2012-06-14	34.29	34.83	34.26	34.55	11720830
2012-06-15	34.65	34.71	34.20	34.23	15928465
2012-06-18	34.15	34.64	34.12	34.58	8443876
2012-06-19	34.76	34.90	34.70	34.83	8164959
2012-06-20	34.76	34.85	34.45	34.74	8677413
2012-06-21	34.85	34.98	34.71	34.79	8540011
2012-06-22	34.89	35.38	34.81	35.36	29330268
2012-06-25	33.89	34.42	33.87	34.13	21542469
2012-06-26	34.10	34.69	34.10	34.52	8646135
2012-06-27	34.86	35.17	34.72	35.09	7208710
2012-06-28	34.99	35.12	34.67	35.08	12169464
2012-06-29	35.30	35.95	35.30	35.95	11189884
2012-07-02	35.74	36.34	35.71	36.05	15680364
2012-07-03	35.51	35.52	34.77	34.91	12136860
2012-07-05	34.87	34.99	34.70	34.77	7854393
2012-07-06	34.59	34.85	34.37	34.61	7689963
2012-07-09	34.49	35.03	34.47	35.02	7392611
2012-07-10	35.10	35.12	34.64	34.72	10639541
2012-07-11	34.80	34.87	34.43	34.59	9025372
2012-07-12	34.54	35.06	34.46	34.91	9746462
2012-07-13	35.00	35.50	34.96	35.37	8481599
2012-07-16	35.41	35.59	35.18	35.43	7381624
2012-07-17	35.49	36.06	35.43	35.98	9475776
2012-07-18	35.90	36.15	35.83	36.09	8134047
2012-07-19	36.10	36.15	35.92	36.15	7311912
2012-07-20	36.06	36.06	35.39	35.42	10405264
2012-07-23	35.11	35.18	34.90	34.97	7246060
2012-07-24	35.00	35.00	34.54	34.73	6374973
2012-07-25	34.81	35.15	34.48	34.95	6643740
2012-07-26	35.42	35.95	35.16	35.80	9306903
2012-07-27	35.99	36.18	35.94	36.05	15218821
2012-07-30	35.95	35.99	35.57	35.63	7356052
2012-07-31	35.69	35.80	35.52	35.60	7621954
2012-08-01	35.73	36.00	35.54	35.60	7036138
2012-08-02	33.08	33.47	32.41	32.55	43525084
2012-08-03	32.96	33.10	32.57	32.64	18311914
2012-08-06	32.78	32.82	32.53	32.59	11521413
2012-08-07	32.69	32.78	32.52	32.54	8109497
2012-08-08	32.54	32.54	32.00	32.10	13485655
2012-08-09	32.13	32.23	31.72	31.77	15343074
2012-08-10	31.78	31.94	31.67	31.73	17032881
2012-08-13	31.67	31.71	31.48	31.57	12806108
2012-08-14	31.60	31.75	31.50	31.73	12160427
2012-08-15	31.67	31.99	31.67	31.88	9877207
2012-08-16	31.86	32.07	31.75	31.92	9925324
2012-08-17	32.02	32.07	31.47	31.57	13686863
2012-08-20	31.51	31.72	31.37	31.70	12007402
2012-08-21	31.69	31.84	31.51	31.62	9225157
2012-08-22	31.55	31.81	31.54	31.81	8895789
2012-08-23	31.92	32.41	31.88	32.15	15441550
2012-08-24	32.28	32.74	32.20	32.57	11765411
2012-08-27	32.62	32.98	32.47	32.89	11116783
2012-08-28	32.78	33.15	32.73	32.96	10661218
2012-08-29	32.90	33.12	32.76	32.90	8311361
2012-08-30	32.78	32.97	32.74	32.87	6070492
2012-08-31	33.04	33.26	32.85	33.01	7334555
2012-09-04	33.04	33.23	32.90	33.14	6710247
2012-09-05	33.20	33.31	32.84	33.08	8719022
2012-09-06	33.33	33.50	33.09	33.50	7600657
2012-09-07	33.48	33.58	33.12	33.30	7830336
2012-09-10	33.20	33.32	33.13	33.14	7961234
2012-09-11	33.56	33.75	33.45	33.56	10662248
2012-09-12	33.58	33.69	33.50	33.60	6952979
2012-09-13	33.55	33.85	33.38	33.71	10064530
2012-09-14	33.68	33.75	33.14	33.24	11752456
2012-09-17	33.30	33.39	32.93	33.07	17065341
2012-09-18	33.00	33.18	32.86	32.90	14648074
2012-09-19	33.02	33.10	32.85	32.90	11071940
2012-09-20	32.85	33.10	32.82	33.08	10386676
2012-09-21	33.17	33.71	33.08	33.61	11949134
2012-09-24	33.60	33.96	33.52	33.87	9157864
2012-09-25	34.05	34.24	33.91	33.97	11356416
2012-09-26	34.02	34.05	33.61	33.66	8615438
2012-09-27	33.88	33.99	33.77	33.85	6776920
2012-09-28	33.78	33.87	33.64	33.75	20973985
2012-10-01	33.79	34.13	33.78	33.91	20400889
2012-10-02	33.99	34.15	33.75	33.95	9162157
2012-10-03	33.59	35.59	33.39	33.56	7483984
2012-10-04	33.52	33.95	33.51	33.69	7255851
2012-10-05	33.79	33.84	33.55	33.64	6660912
2012-10-08	33.53	33.68	33.37	33.56	5185569
2012-10-09	33.49	33.66	33.23	33.23	7656028
2012-10-10	33.23	33.39	33.02	33.26	10614288
2012-10-11	33.32	33.39	32.92	32.95	10373495
2012-10-12	33.05	33.30	32.97	33.09	6381288
2012-10-15	33.05	34.55	33.00	33.93	22301186
2012-10-16	34.05	34.36	34.01	34.13	9746222
2012-10-17	34.27	34.44	34.19	34.38	5984055
2012-10-18	34.30	34.37	34.20	34.29	6131634
2012-10-19	34.25	34.28	33.74	33.81	8550157
2012-10-22	33.65	34.04	33.57	34.04	9672782
2012-10-23	33.71	33.75	33.10	33.24	10124280
2012-10-24	32.85	33.21	32.70	33.05	12524291
2012-10-25	33.22	33.73	33.14	33.73	16764539
2012-10-26	33.81	33.83	33.44	33.62	9164553
2012-10-31	33.60	33.69	33.03	33.25	7950647
2012-11-01	33.47	33.86	33.44	33.48	11474445
2012-11-02	33.66	33.75	33.17	33.18	14852794
2012-11-05	33.10	33.21	32.97	33.09	7639478
2012-11-06	33.20	33.45	33.04	33.27	7544028
2012-11-07	33.05	33.11	32.33	32.62	9238059
2012-11-08	32.54	32.61	32.12	32.12	7168129
2012-11-09	32.03	32.44	31.99	32.23	6998520
2012-11-12	32.19	32.25	31.92	31.94	8010936
2012-11-13	31.81	32.20	31.75	31.87	6695200
2012-11-14	31.85	31.90	31.38	31.48	11418095
2012-11-15	31.38	31.38	30.64	30.81	23039284
2012-11-16	30.78	31.83	30.75	31.71	18815794
2012-11-19	31.91	32.05	31.78	32.03	8239119
2012-11-20	32.05	32.19	31.86	32.15	6498119
2012-11-21	32.25	32.43	32.04	32.41	5576094
2012-11-23	32.50	32.67	32.45	32.62	3453781
2012-11-26	32.51	32.73	32.39	32.73	6786957
2012-11-27	32.70	32.82	32.57	32.61	6876270
2012-11-28	32.48	32.78	32.10	32.73	6113894
2012-11-29	32.86	33.04	32.76	32.82	6014878
2012-11-30	32.78	32.80	32.54	32.63	8590038
2012-12-03	32.71	32.88	32.40	32.67	9350922
2012-12-04	32.74	32.83	32.43	32.70	7261007
2012-12-05	32.71	32.95	32.59	32.79	8381716
2012-12-06	32.76	32.88	32.54	32.72	5547459
2012-12-07	32.50	32.72	32.37	32.56	7278649
2012-12-10	32.50	32.86	32.46	32.81	6906046
2012-12-11	32.89	33.24	32.79	33.07	7486461
2012-12-12	33.38	33.55	33.08	33.21	11161848
2012-12-13	33.13	33.20	32.70	32.79	9106661
2012-12-14	32.59	32.89	32.56	32.73	7627935
2012-12-17	32.72	32.96	32.66	32.80	10174125
2012-12-18	32.82	33.10	32.67	33.02	16620357
2012-12-19	32.99	33.04	32.53	32.57	8865538
2012-12-20	32.53	32.63	32.34	32.57	7304335
2012-12-21	32.39	32.64	32.18	32.56	13800636
2012-12-24	32.42	32.55	32.32	32.46	2805761
2012-12-26	32.48	32.50	32.20	32.35	4105481
2012-12-27	32.28	32.35	31.85	32.14	6860898
2012-12-28	31.93	32.25	31.87	31.90	6489799
2012-12-31	32.34	32.73	32.17	32.59	12463933
2013-01-02	32.84	32.84	32.50	32.71	12153134
2013-01-03	32.73	33.28	32.62	33.24	10281364
2013-01-04	33.33	33.43	33.09	33.35	8631811
2013-01-07	33.27	33.54	33.21	33.40	6047872
2013-01-08	33.36	33.66	33.35	33.49	9656677
2013-01-09	33.50	33.69	33.39	33.68	11742272
2013-01-10	33.75	34.11	33.69	34.09	7943332
2013-01-11	34.01	34.23	33.95	34.13	7067294
2013-01-14	34.13	34.30	34.11	34.22	5605004
2013-01-15	34.03	34.37	34.02	34.30	8170342
2013-01-16	34.20	34.40	34.18	34.33	6278612
2013-01-17	34.42	34.46	34.18	34.27	6722385
2013-01-18	34.21	34.48	34.10	34.46	7424464
2013-01-22	34.37	34.86	34.32	34.85	9315935
2013-01-23	34.75	34.91	34.61	34.90	12752530
2013-01-24	34.94	35.97	34.90	35.81	21433064
2013-01-25	35.86	36.71	35.85	36.69	20039859
2013-01-28	36.18	36.56	36.04	36.41	13036293
2013-01-29	36.23	36.66	36.21	36.54	9501773
2013-01-30	36.52	36.67	36.35	36.62	10989617
2013-01-31	36.49	36.65	35.77	36.14	14268671
2013-02-01	36.42	36.97	36.34	36.91	11814227
2013-02-04	36.49	36.80	36.38	36.52	8562131
2013-02-05	36.67	37.09	36.50	36.51	10766147
2013-02-06	36.41	36.74	36.39	36.55	15233775
2013-02-07	36.58	36.77	36.28	36.49	8029860
2013-02-08	36.50	37.03	36.49	37.03	8462351
2013-02-11	36.85	37.08	36.80	36.93	5318733
2013-02-12	36.91	36.96	36.52	36.52	6694758
2013-02-13	36.49	36.53	36.03	36.12	11953797
2013-02-14	36.06	36.70	36.04	36.58	7408473
2013-02-15	36.69	36.83	36.48	36.58	7042328
2013-02-19	36.58	36.98	36.58	36.94	5517386
2013-02-20	36.85	36.99	36.67	36.69	5774621
2013-02-21	36.61	36.78	36.51	36.69	7063247
2013-02-22	36.71	36.97	36.71	36.90	5027741
2013-02-25	36.98	37.09	36.34	36.34	7779208
2013-02-26	36.54	36.78	36.32	36.39	6692239
2013-02-27	36.42	37.22	36.31	37.10	7370021
2013-02-28	37.07	37.15	36.75	36.97	9328904
2013-03-01	36.89	37.25	36.79	37.15	9752614
2013-03-04	36.43	36.95	36.43	36.94	7199737
2013-03-05	37.00	37.60	37.00	37.57	7663963
2013-03-06	37.61	37.85	37.49	37.76	7229606
2013-03-07	37.78	37.81	37.51	37.53	7642513
2013-03-08	37.55	37.65	37.30	37.40	10532756
2013-03-11	37.29	37.66	37.26	37.52	6715191
2013-03-12	37.53	38.22	37.53	38.22	10266921
2013-03-13	38.16	38.57	37.96	38.49	9564424
2013-03-14	38.50	38.61	38.13	38.48	12371833
2013-03-15	38.47	38.98	38.26	38.96	13220884
2013-03-18	38.44	39.13	38.41	38.88	9022814
2013-03-19	38.94	39.41	38.85	39.34	9687194
2013-03-20	39.49	39.96	39.38	39.87	12546434
2013-03-21	39.81	39.90	39.68	39.71	8730695
2013-03-22	39.94	40.48	39.80	40.39	25838656
2013-03-25	40.46	40.46	39.99	40.26	26234363
2013-03-26	40.30	40.74	40.15	40.68	6782062
2013-03-27	40.49	40.84	40.36	40.78	5793373
2013-03-28	40.95	41.25	40.81	41.19	10888071
2013-04-01	41.12	41.36	40.93	41.14	6613467
2013-04-02	41.18	41.79	41.17	41.68	9127311
2013-04-03	41.22	41.37	40.95	41.07	12053675
2013-04-04	40.96	41.21	40.66	40.78	8597346
2013-04-05	40.22	40.76	40.05	40.61	6492207
2013-04-08	40.52	40.74	40.14	40.73	7201689
2013-04-09	40.70	41.00	40.67	40.83	8696100
2013-04-10	40.84	41.22	40.68	41.19	7598014
2013-04-11	41.27	41.46	41.06	41.30	6939290
2013-04-12	41.03	41.50	41.02	41.42	7196329
2013-04-15	41.36	41.50	40.70	40.75	9014909
2013-04-16	41.08	41.10	40.56	41.06	9873677
2013-04-17	40.88	41.11	40.53	40.81	8612596
2013-04-18	40.72	40.83	40.31	40.55	8538766
2013-04-19	40.71	41.26	40.52	41.15	8233943
2013-04-22	41.17	42.00	40.95	41.93	10884689
2013-04-23	42.22	42.87	42.00	42.30	8818035
2013-04-24	42.26	42.28	41.39	41.45	6818657
2013-04-25	40.82	40.91	40.03	40.22	13873663
2013-04-26	40.13	40.41	39.72	40.28	10986236
2013-04-29	40.13	40.28	39.81	39.91	6720431
2013-04-30	39.83	39.83	39.18	39.72	11859015
2013-05-01	39.47	39.83	39.18	39.72	9960271
2013-05-02	39.89	40.03	39.67	40.01	8235887
2013-05-03	40.35	40.39	40.06	40.20	6184809
2013-05-06	40.12	40.16	39.85	40.02	5827165
2013-05-07	40.18	40.20	39.65	40.02	8143593
2013-05-08	40.06	40.19	39.56	39.68	7680291
2013-05-09	39.71	40.00	39.32	39.93	7654539
2013-05-10	40.06	40.49	39.94	40.49	7725618
2013-05-13	40.40	40.96	40.26	40.94	7301069
2013-05-14	41.00	42.32	40.95	42.21	16785247
2013-05-15	42.22	45.59	42.16	44.34	33360373
2013-05-16	43.69	44.54	42.63	42.77	26067638
2013-05-17	42.99	43.43	42.70	43.30	11130086
2013-05-20	43.36	44.14	43.35	43.76	9534240
2013-05-21	43.82	44.44	43.45	44.06	10156820
2013-05-22	44.84	47.48	44.84	46.40	25347565
2013-05-23	46.18	47.22	45.87	47.00	11956366
2013-05-24	46.56	47.55	45.81	47.40	12605344
2013-05-28	47.63	48.83	47.45	47.68	15042452
2013-05-29	47.15	47.29	46.21	46.71	9825124
2013-05-30	46.98	47.83	46.83	47.02	9857608
2013-05-31	46.82	47.44	46.00	46.01	12291883
2013-06-03	47.10	49.57	46.75	47.59	27387694
2013-06-04	47.03	48.18	46.40	46.83	21513209
2013-06-05	46.73	47.08	45.77	46.17	13963948
2013-06-06	46.38	47.29	45.92	47.00	12446648
2013-06-07	47.09	47.50	46.85	47.50	11201914
2013-06-10	47.60	47.82	47.11	47.31	7341698
2013-06-11	47.00	47.72	46.75	47.29	9303103
2013-06-12	47.59	47.93	46.56	46.57	8841790
2013-06-13	46.27	47.25	46.25	47.17	8514841
2013-06-14	47.25	47.49	46.77	46.80	7540671
2013-06-17	46.97	47.08	46.13	46.44	9537039
2013-06-18	46.60	47.00	46.46	46.85	7155486
2013-06-19	46.60	47.03	46.03	46.05	7827558
2013-06-20	45.81	45.87	44.32	44.58	12531052
2013-06-21	45.01	46.07	44.83	45.73	15315781
2013-06-24	45.32	45.96	44.89	45.47	8740033
2013-06-25	45.77	45.77	45.07	45.18	6948962
2013-06-26	45.56	46.72	45.23	46.47	9040845
2013-06-27	46.57	46.85	46.17	46.30	5902089
2013-06-28	46.01	46.53	44.68	44.69	16342555
2013-07-01	45.06	45.54	44.63	44.82	10018936
2013-07-02	44.42	44.90	43.87	43.99	10522699
2013-07-03	43.95	43.95	42.96	43.32	7266494
2013-07-05	43.74	44.25	43.41	44.18	5466739
2013-07-08	44.06	44.42	43.90	43.97	6758296
2013-07-09	44.28	44.69	44.14	44.54	6101215
2013-07-10	44.46	45.05	44.46	44.86	5259855
2013-07-11	45.50	46.14	45.38	46.03	8573715
2013-07-12	45.66	46.01	45.25	45.81	8595470
2013-07-15	45.66	45.68	45.04	45.16	5922540
2013-07-16	45.19	45.52	44.89	44.99	4515574
2013-07-17	45.18	45.44	44.51	44.51	8249991
2013-07-18	44.62	44.64	43.85	43.95	8159829
2013-07-19	43.99	44.34	43.53	44.19	9123542
2013-07-22	44.26	45.00	44.14	45.00	7308674
2013-07-23	45.02	45.32	44.71	45.19	6991684
2013-07-24	45.21	45.39	44.51	44.59	5237312
2013-07-25	43.83	45.45	43.50	43.93	13016379
2013-07-26	43.82	44.27	43.15	44.22	8224471
2013-07-29	44.10	44.32	43.70	43.76	8874955
2013-07-30	44.02	44.05	43.04	43.33	9837318
2013-07-31	43.38	43.65	43.19	43.24	7961890
2013-08-01	43.70	44.23	43.46	43.99	7702997
2013-08-02	44.07	44.28	43.76	43.84	6182163
2013-08-05	43.71	43.99	43.40	43.62	5975488
2013-08-06	43.74	44.39	43.45	44.14	6843827
2013-08-07	43.96	44.07	43.69	43.74	4710407
2013-08-08	44.02	44.19	43.39	44.00	5931561
2013-08-09	43.79	44.10	43.49	43.69	4189131
2013-08-12	43.39	43.45	43.01	43.11	6177653
2013-08-13	43.03	43.37	42.76	43.33	6495098
2013-08-14	43.18	43.69	42.91	42.93	5096251
2013-08-15	42.56	42.62	41.71	41.98	7261705
2013-08-16	41.85	42.14	41.26	41.68	8485186
2013-08-19	41.49	42.23	41.46	41.95	6968497
2013-08-20	41.95	42.26	41.57	41.57	6078701
2013-08-21	41.50	41.72	41.22	41.32	6794714
2013-08-22	41.37	41.81	41.11	41.66	4615883
2013-08-23	41.76	42.34	41.67	42.24	6673939
2013-08-26	42.24	42.53	42.08	42.42	7087649
2013-08-27	42.01	42.06	41.50	41.67	5999488
2013-08-28	41.69	42.17	41.37	42.03	6096755
2013-08-29	41.93	42.20	41.71	41.79	4466263
2013-08-30	41.80	41.82	41.41	41.69	5960965
2013-09-03	42.01	42.12	41.55	41.72	5043668
2013-09-04	41.75	42.00	41.56	41.99	6948641
2013-09-05	41.92	41.92	41.32	41.72	6381469
2013-09-06	41.82	42.20	41.62	41.89	7240232
2013-09-09	41.95	42.33	41.95	42.30	7220269
2013-09-10	42.48	42.62	42.24	42.52	4672928
2013-09-11	42.61	43.29	42.47	43.26	6526116
2013-09-12	43.21	43.76	43.12	43.68	6565168
2013-09-13	43.70	43.70	43.29	43.56	4606326
2013-09-16	44.48	45.42	44.37	45.14	10213799
2013-09-17	45.09	45.47	45.08	45.40	5845779
2013-09-18	45.48	46.64	45.41	46.52	10419009
2013-09-19	46.51	47.58	46.38	47.53	10868531
2013-09-20	47.56	47.59	46.67	46.78	9966698
2013-09-23	46.61	46.62	45.98	46.55	5769180
2013-09-24	46.36	47.12	46.26	46.82	7264180
2013-09-25	46.75	46.89	46.41	46.61	6792062
2013-09-26	46.61	47.09	46.52	46.93	4145250
2013-09-27	46.59	46.72	45.90	46.20	8514355
2013-09-30	45.71	46.54	45.70	46.28	11389227
2013-10-01	46.45	47.26	46.42	47.24	7915392
2013-10-02	46.85	47.24	46.40	46.93	6041560
2013-10-03	46.78	46.93	46.14	46.56	5362311
2013-10-04	46.68	47.55	46.33	47.52	6265246
2013-10-07	47.21	47.47	47.01	47.02	4908624
2013-10-08	46.93	47.04	46.57	46.60	6375498
2013-10-09	46.69	46.80	46.16	46.41	5345160
2013-10-10	46.85	47.90	46.79	47.84	6864811
2013-10-11	47.88	47.88	47.36	47.68	5153754
2013-10-14	47.37	47.94	47.18	47.67	6007009
2013-10-15	47.52	47.94	47.36	47.39	5004218
2013-10-16	47.85	48.88	47.70	48.80	7092379
2013-10-17	48.58	49.78	48.51	49.67	7330084
2013-10-18	49.91	49.91	49.17	49.72	6559214
2013-10-21	49.67	49.67	48.75	49.27	4534548
2013-10-22	49.25	49.92	49.21	49.73	7796254
2013-10-23	49.82	49.84	48.68	48.96	5408869
2013-10-24	49.38	49.70	49.17	49.37	5637349
2013-10-25	49.23	49.35	48.53	48.77	5949891
2013-10-28	50.36	52.36	50.31	52.02	28012668
2013-10-29	52.01	53.68	51.90	53.32	13576286
2013-10-30	53.59	53.59	52.63	53.13	6748504
2013-10-31	53.09	53.14	52.50	52.52	6520904
2013-11-01	52.63	53.20	52.36	52.48	7328589
2013-11-04	52.71	53.14	52.67	53.04	9217168
2013-11-05	53.09	53.10	52.13	52.52	7996587
2013-11-06	52.87	52.89	51.91	52.04	5466029
2013-11-07	52.11	52.24	51.01	51.30	6434057
2013-11-08	51.32	52.42	51.26	52.35	7655282
2013-11-11	52.38	53.24	52.35	52.58	5688168
2013-11-12	52.40	52.85	52.02	52.54	5878813
2013-11-13	52.09	52.30	51.60	51.86	12104905
2013-11-14	52.20	53.14	52.12	52.74	10478599
2013-11-15	52.76	53.00	52.14	52.42	9196772
2013-11-18	52.62	52.68	51.76	51.86	5572052
2013-11-19	51.90	52.10	51.40	51.98	5163158
2013-11-20	51.79	52.09	51.31	51.79	6255483
2013-11-21	52.00	52.36	51.77	52.35	5911298
2013-11-22	52.46	53.54	52.19	53.41	8475598
2013-11-25	53.39	53.61	52.72	52.85	5835089
2013-11-26	52.77	52.87	51.35	51.88	10806621
2013-11-27	52.17	52.35	51.47	51.67	5428654
2013-11-29	51.95	52.08	51.34	51.38	3020658
2013-12-02	51.29	52.00	51.22	51.48	5884759
2013-12-03	51.37	51.60	50.81	50.96	4933910
2013-12-04	50.65	51.54	50.52	51.08	8181552
2013-12-05	50.96	51.60	50.64	50.80	5443433
2013-12-06	51.20	51.31	50.22	50.68	8421284
2013-12-09	50.59	52.00	50.51	51.21	7682074
2013-12-10	50.99	51.33	50.79	51.23	6119807
2013-12-11	51.11	51.11	50.39	50.65	6774277
2013-12-12	50.54	50.79	50.11	50.55	6328219
2013-12-13	50.71	50.87	50.11	50.73	5361707
2013-12-16	50.79	51.16	50.31	50.88	5557656
2013-12-17	51.00	51.32	50.39	51.10	6398884
2013-12-18	51.29	52.70	50.73	52.59	8875347
2013-12-19	53.47	54.49	52.92	53.84	11879055
2013-12-20	54.00	54.38	53.14	53.37	11075263
2013-12-23	53.42	53.59	53.02	53.33	5004133
2013-12-24	53.09	53.29	52.62	53.20	2533888
2013-12-26	53.18	53.62	52.98	53.60	2644610
2013-12-27	53.66	53.80	53.08	53.15	3658583
2013-12-30	53.03	53.48	52.56	53.42	4418217
2013-12-31	53.05	53.39	52.59	53.15	3994897
2014-01-02	52.52	53.16	52.14	52.27	5654293
2014-01-03	52.41	53.18	52.37	52.85	4485149
2014-01-06	53.07	53.10	52.43	52.64	7741888
2014-01-07	52.60	53.46	52.50	52.56	8966522
2014-01-08	52.48	53.44	52.30	53.42	6442449
2014-01-09	53.69	55.09	53.64	55.03	10360412
2014-01-10	55.82	56.28	55.42	56.18	14494885
2014-01-13	55.96	56.83	55.31	55.42	12153604
2014-01-14	55.49	55.98	54.83	55.68	10012169
2014-01-15	55.70	55.72	54.30	54.50	10144475
2014-01-16	54.25	55.07	54.14	54.80	9356029
2014-01-17	54.92	55.07	54.26	54.36	8919343
2014-01-21	54.43	55.18	54.22	54.59	7880020
2014-01-22	54.74	55.18	54.59	54.81	6549233
2014-01-23	54.31	54.31	52.71	53.95	14128034
2014-01-24	54.60	55.47	50.31	50.94	29327432
2014-01-27	51.08	51.09	49.45	49.72	19695610
2014-01-28	49.92	51.50	49.91	51.07	13142634
2014-01-29	50.72	51.23	49.85	50.22	11328848
2014-01-30	50.61	51.06	50.17	50.49	7533737
2014-01-31	50.04	50.47	49.76	49.97	7726354
2014-02-03	50.13	50.29	48.54	48.64	10149923
2014-02-04	48.78	49.38	48.51	48.94	7643511
2014-02-05	48.58	49.00	47.52	48.54	12446914
2014-02-06	48.81	49.18	48.60	48.98	8136709
2014-02-07	48.98	50.37	48.96	50.33	8585289
2014-02-10	50.90	52.17	50.62	52.12	11142205
2014-02-11	51.66	52.98	51.38	52.62	10613858
2014-02-12	52.62	53.33	52.54	52.85	8110369
2014-02-13	52.60	53.50	52.51	53.49	6074717
2014-02-14	53.41	54.47	53.40	54.37	8241355
2014-02-18	54.24	54.96	54.21	54.63	7657774
2014-02-19	54.23	54.62	53.42	53.46	8402458
2014-02-20	53.64	53.90	53.44	53.85	12437806
2014-02-21	53.41	54.57	53.38	54.14	7107321
2014-02-24	54.24	54.77	54.23	54.31	6620924
2014-02-25	54.33	54.53	53.63	53.68	7250352
2014-02-26	53.64	54.04	53.45	53.57	5898011
2014-02-27	53.56	54.10	53.50	53.78	1931283
2014-02-28	53.91	54.92	53.40	53.77	7803059
2014-03-03	53.17	53.68	52.91	53.49	5198604
2014-03-04	53.98	56.74	53.98	56.42	11926668
2014-03-05	56.22	57.06	55.52	56.61	8941337
2014-03-06	56.43	57.49	55.54	55.56	8018589
2014-03-07	55.73	55.91	54.87	55.83	5138372
2014-03-10	55.88	56.16	55.21	56.14	4327398
2014-03-11	55.99	56.31	55.73	55.83	4736074
2014-03-12	55.29	55.35	54.87	55.24	7812574
2014-03-13	55.32	55.52	54.13	54.18	8184573
2014-03-14	54.16	54.44	53.88	54.00	8054511
2014-03-17	54.48	54.90	54.18	54.72	7305584
2014-03-18	54.68	54.93	54.28	54.73	5307022
2014-03-19	54.90	55.47	54.57	54.74	6697992
2014-03-20	54.58	54.58	53.50	53.78	10382325
2014-03-21	54.31	54.97	52.06	52.06	17016749
2014-03-24	52.21	52.24	50.16	51.04	19823853
2014-03-25	51.44	51.57	50.58	51.04	8380682
2014-03-26	51.27	52.93	51.24	52.66	16144660
2014-03-27	52.56	52.57	51.51	52.33	8062269
2014-03-28	52.71	53.02	51.47	51.82	6318789
2014-03-31	52.15	52.30	51.70	51.95	6768949
2014-04-01	52.23	52.39	51.23	51.87	7331608
2014-04-02	51.57	51.91	51.41	51.59	7908078
2014-04-03	51.55	51.80	50.70	50.87	7858350
2014-04-04	51.28	51.71	49.89	49.89	8436223
2014-04-07	49.77	50.89	49.77	50.28	7987701
2014-04-08	50.77	50.77	49.01	49.06	11008381
2014-04-09	49.30	50.62	49.06	50.57	9247005
2014-04-10	50.15	50.56	49.01	49.29	9566962
2014-04-11	49.08	49.48	48.75	48.83	8079440
2014-04-14	49.29	49.29	47.42	47.96	10249403
2014-04-15	48.29	48.48	47.48	48.17	13265208
2014-04-16	48.42	49.21	48.41	49.11	7649940
2014-04-17	49.04	49.68	48.95	49.46	6670783
2014-04-21	49.66	50.60	49.58	50.51	5414774
2014-04-22	50.47	51.49	50.32	50.99	7609576
2014-04-23	51.16	51.16	50.69	50.95	6524171
2014-04-24	51.03	51.03	50.31	50.71	5499974
2014-04-25	50.58	50.88	50.31	50.50	5581579
2014-04-28	50.89	51.22	49.40	50.36	7700934
2014-04-29	48.56	49.85	48.26	49.32	12550715
2014-04-30	49.44	50.42	49.32	50.09	10277022
2014-05-01	49.95	49.95	48.86	49.52	8886440
2014-05-02	49.50	49.85	49.28	49.80	8288267
2014-05-05	49.55	50.07	49.17	50.03	5823046
2014-05-06	49.98	51.24	49.72	50.93	10593247
2014-05-07	50.80	51.01	50.04	50.77	9114319
2014-05-08	50.57	51.06	50.25	50.74	7817150
2014-05-09	50.90	51.39	50.30	51.18	6987174
2014-05-12	51.52	52.31	51.35	52.01	8001229
2014-05-13	52.01	52.49	51.86	52.19	4637006
2014-05-14	52.24	52.39	51.75	52.12	6297392
2014-05-15	49.51	49.89	48.10	48.93	28558998
2014-05-16	49.06	49.18	48.58	48.78	11151358
2014-05-19	48.62	49.45	48.54	49.34	7059619
2014-05-20	49.13	49.33	48.47	48.76	7341730
2014-05-21	48.92	49.15	48.68	48.71	5162362
2014-05-22	48.58	49.24	48.43	48.80	8124177
2014-05-23	48.82	49.09	48.57	48.79	4340353
2014-05-27	48.89	49.14	48.67	48.89	5884619
2014-05-28	48.89	49.00	48.48	48.63	4867837
2014-05-29	49.25	49.68	48.76	49.52	6092998
2014-05-30	49.56	49.99	49.35	49.74	8678886
2014-06-02	49.90	50.00	48.37	49.09	11302604
2014-06-03	48.96	49.24	48.70	48.98	5809010
2014-06-04	48.69	48.78	47.06	47.52	23032266
2014-06-05	47.53	47.69	46.30	47.21	16331115
2014-06-06	47.40	47.49	46.89	47.25	7643375
2014-06-09	47.31	47.35	46.51	46.59	11932197
2014-06-10	46.54	47.13	46.50	46.91	8838920
2014-06-11	46.81	47.52	46.67	46.96	9221869
2014-06-12	46.80	47.45	46.71	46.88	7207600
2014-06-13	46.88	47.37	46.76	47.09	6284994
2014-06-16	47.17	47.56	46.84	47.27	8530382
2014-06-17	47.23	47.64	47.11	47.46	7927757
2014-06-18	47.54	48.14	47.40	48.06	9095160
2014-06-19	48.16	48.44	47.64	47.84	7364272
2014-06-20	47.67	48.01	47.49	47.79	15352444
2014-06-23	47.98	48.06	47.54	48.00	6592275
2014-06-24	47.74	48.44	47.64	48.30	10705969
2014-06-25	49.27	49.99	49.11	49.73	16412163
2014-06-26	49.79	49.91	49.22	49.55	7884536
2014-06-27	49.55	49.80	48.91	49.05	13492257
2014-06-30	49.17	49.30	48.36	48.51	9553337
2014-07-01	48.51	48.52	47.95	48.12	8836415
2014-07-02	47.67	48.37	47.64	48.24	7527715
2014-07-03	48.40	48.62	48.12	48.44	3204129
2014-07-07	48.48	48.58	47.84	48.01	4919554
2014-07-08	47.77	47.89	47.34	47.86	6872546
2014-07-09	47.86	47.93	47.55	47.92	5019084
2014-07-10	47.64	48.81	47.55	48.51	7811809
2014-07-11	48.40	48.70	48.27	48.62	3759372
2014-07-14	48.76	49.22	48.46	49.08	6139333
2014-07-15	49.06	49.34	48.54	48.71	8278914
2014-07-16	48.86	49.09	48.41	48.80	6084017
2014-07-17	48.46	48.89	48.23	48.42	5834409
2014-07-18	48.50	49.19	48.28	49.12	7450147
2014-07-21	48.86	49.22	48.79	48.92	7534727
2014-07-22	49.11	49.57	49.07	49.12	5015923
2014-07-23	49.16	49.49	49.00	49.32	6281228
2014-07-24	48.96	49.89	48.56	49.46	8752157
2014-07-25	49.34	49.48	49.02	49.39	5872244
2014-07-28	49.39	49.91	49.08	49.80	6378347
2014-07-29	49.92	51.34	49.83	51.01	12662179
2014-07-30	51.21	51.30	50.68	51.12	9151941
2014-07-31	50.62	51.14	50.49	50.62	8217512
2014-08-01	50.79	50.97	49.71	49.81	7957399
2014-08-04	49.82	50.21	49.68	49.98	6006606
2014-08-05	49.73	49.93	49.14	49.36	5605696
2014-08-06	49.22	49.90	49.06	49.48	5035387
2014-08-07	49.56	49.69	48.51	48.65	6767710
2014-08-08	48.77	49.22	48.52	49.19	4408689
2014-08-11	49.52	49.73	49.00	49.09	3613069
2014-08-12	49.01	49.39	48.83	48.98	4565850
2014-08-13	49.35	49.66	49.08	49.17	6010306
2014-08-14	49.30	49.93	49.26	49.82	5862243
2014-08-15	49.98	50.18	49.24	49.68	5324866
2014-08-18	49.94	50.13	49.77	49.99	4616955
2014-08-19	50.16	50.30	49.83	50.30	4382866
2014-08-20	50.07	50.29	49.88	50.04	3569959
2014-08-21	49.95	50.24	49.79	49.99	3709140
2014-08-22	49.94	50.25	49.92	50.18	4724778
2014-08-25	50.25	50.90	50.09	50.73	4197322
2014-08-26	50.75	50.94	50.57	50.77	2970919
2014-08-27	50.95	50.95	50.10	50.25	4864958
2014-08-28	50.16	50.65	50.16	50.54	3436344
2014-08-29	50.67	50.68	50.30	50.65	4020592
2014-09-02	50.62	50.79	50.12	50.58	4381788
2014-09-03	50.68	50.76	50.29	50.53	4769836
2014-09-04	50.67	50.68	50.30	50.55	4933176
2014-09-05	50.60	51.14	50.34	51.12	5728931
2014-09-08	51.01	51.25	50.93	51.19	3469018
2014-09-09	51.25	51.25	50.38	50.48	4995693
2014-09-10	50.58	51.30	50.41	51.08	6256934
2014-09-11	51.00	51.27	50.42	50.68	4110516
2014-09-12	50.64	50.89	50.13	50.26	4021389
2014-09-15	50.19	50.37	49.75	49.95	3911685
2014-09-16	49.98	51.17	49.70	51.15	7004495
2014-09-17	51.09	51.14	50.58	50.88	5208416
2014-09-18	51.05	51.43	50.92	51.12	4917885
2014-09-19	51.44	51.77	51.38	51.51	7082766
2014-09-22	51.50	51.80	51.45	51.67	4684921
2014-09-23	51.28	51.64	50.83	51.29	4113327
2014-09-24	51.35	52.11	51.33	51.96	7454062
2014-09-25	51.92	51.99	51.47	51.62	6014078
2014-09-26	51.78	51.85	50.64	51.10	5708805
2014-09-29	50.80	52.17	50.70	51.71	6322404
2014-09-30	51.70	51.96	51.14	51.18	6066989
2014-10-01	51.01	51.01	50.25	50.53	6095829
2014-10-02	50.53	50.90	50.01	50.21	5891415
2014-10-03	50.51	50.99	50.40	50.85	5499341
2014-10-06	51.07	51.22	50.54	51.11	5309756
2014-10-07	50.66	50.79	49.75	49.77	6974789
2014-10-08	49.94	50.25	49.12	50.21	6968059
2014-10-09	50.19	50.65	49.47	49.50	6586641
2014-10-10	49.77	51.01	49.77	50.28	8427868
2014-10-13	50.24	50.42	48.97	49.09	5052495
2014-10-14	49.35	49.68	48.61	48.92	4967554
2014-10-15	48.36	49.13	47.55	48.96	7472355
2014-10-16	48.87	49.65	48.56	49.22	7188277
2014-10-17	49.57	50.78	49.41	50.42	9481484
2014-10-20	50.38	50.63	50.06	50.56	5871016
2014-10-21	51.01	52.11	50.76	51.95	6774295
2014-10-22	52.01	52.31	51.67	51.84	6227175
2014-10-23	52.00	52.89	52.00	52.50	7491417
2014-10-24	52.56	54.36	52.48	53.63	9029190
2014-10-27	53.67	54.00	53.09	53.53	7450668
2014-10-28	53.78	54.70	53.76	54.20	10166844
2014-10-29	54.15	54.19	53.62	54.16	6607019
2014-10-30	55.72	59.03	55.61	58.98	28343499
2014-10-31	58.52	58.88	57.32	58.19	18999067
2014-11-03	58.31	58.77	57.35	57.80	11951406
2014-11-04	57.72	58.39	57.59	57.84	6774404
2014-11-05	57.97	58.34	57.38	57.82	4629058
2014-11-06	57.65	58.81	57.52	58.46	9610792
2014-11-07	58.26	58.40	58.01	58.32	4590155
2014-11-10	58.16	58.83	57.72	58.81	4957221
2014-11-11	58.68	59.17	58.51	58.72	4120506
2014-11-12	58.68	58.79	58.28	58.61	3837849
2014-11-13	58.22	58.32	57.92	58.02	2284531
2014-11-14	57.54	58.02	57.35	57.95	5014921
2014-11-17	57.73	58.57	57.72	58.43	4704120
2014-11-18	58.30	58.98	58.16	58.70	6699588
2014-11-19	58.58	58.83	58.22	58.81	6554502
2014-11-20	58.42	58.77	58.29	58.61	5233733
2014-11-21	59.47	59.50	58.66	58.80	5924454
2014-11-24	58.92	59.00	58.50	58.87	3260697
2014-11-25	58.82	58.86	58.09	58.52	5774757
2014-11-26	58.69	58.90	58.36	58.86	3746655
2014-11-28	58.79	59.72	58.79	59.05	3236122
2014-12-01	59.21	60.43	58.85	59.05	7134592
2014-12-02	59.18	59.51	58.88	59.24	4503345
2014-12-03	59.26	59.76	58.92	59.03	4643955
2014-12-04	59.06	59.43	58.60	58.89	4427204
2014-12-05	58.96	60.87	58.79	60.65	11459894
2014-12-08	60.80	61.20	60.55	60.67	6698189
2014-12-09	59.89	60.01	59.12	59.97	4781575
2014-12-10	60.18	60.26	59.19	59.28	4220641
2014-12-11	59.36	60.52	59.36	59.68	5559068
2014-12-12	59.50	59.95	58.74	58.75	6515774
2014-12-15	58.85	59.07	57.61	58.55	6944503
2014-12-16	58.30	58.95	57.67	57.69	7603903
2014-12-17	57.87	59.38	57.60	59.19	7136963
2014-12-18	59.96	60.79	59.57	60.79	6976010
2014-12-19	60.84	61.64	60.60	61.30	10975053
2014-12-22	60.92	61.40	60.50	61.06	5572555
2014-12-23	61.77	61.77	58.70	59.16	8482982
2014-12-24	59.17	59.50	59.12	59.15	2312092
2014-12-26	59.37	60.00	59.33	59.58	2862680
2014-12-29	59.36	59.90	59.36	59.81	3589337
2014-12-30	59.41	59.72	59.19	59.39	3458904
2014-12-31	59.30	60.14	58.96	59.03	4352255
2015-01-02	59.43	59.93	59.30	59.51	4892115
2015-01-05	59.36	59.40	58.04	58.58	5936540
2015-01-06	58.87	59.50	58.11	58.48	6040892
2015-01-07	59.15	59.54	58.82	59.24	6278438
2015-01-08	59.83	61.07	59.83	60.72	8405132
2015-01-09	60.87	60.92	60.09	60.32	3904860
2015-01-12	64.23	64.44	61.98	62.18	14173796
2015-01-13	62.56	63.54	62.31	63.12	12833629
2015-01-14	62.04	63.15	61.74	62.95	5500341
2015-01-15	63.00	63.30	61.48	61.63	9095572
2015-01-16	61.39	62.40	61.25	62.31	6846810
2015-01-20	62.55	63.10	62.01	62.45	7138924
2015-01-21	62.19	62.52	61.77	61.95	4943054
2015-01-22	62.19	62.49	61.37	62.09	9247516
2015-01-23	62.15	62.49	61.76	62.07	3741340
2015-01-26	61.83	62.65	61.67	62.46	4908414
2015-01-27	61.86	62.99	61.00	61.99	7767830
2015-01-28	62.42	62.85	61.17	61.33	6294896
2015-01-29	61.20	61.31	60.27	61.14	6394609
2015-01-30	60.77	61.34	60.17	60.27	8227058
2015-02-02	60.71	60.74	59.24	60.23	6929521
2015-02-03	60.60	60.77	59.19	59.86	7309731
2015-02-04	59.51	59.75	58.76	59.24	7261852
2015-02-05	59.41	60.33	59.28	60.23	3895686
2015-02-06	59.98	60.28	59.44	59.67	4356576
2015-02-09	59.32	59.75	58.65	58.85	3965666
2015-02-10	59.17	59.91	59.13	59.83	5403283
2015-02-11	59.62	59.96	58.85	59.31	4104286
2015-02-12	59.65	59.76	59.23	59.48	4557720
2015-02-13	59.71	60.05	59.46	60.04	5163191
2015-02-17	60.08	60.45	59.78	60.10	4479440
2015-02-18	60.06	60.06	58.84	60.01	6787698
2015-02-19	59.65	59.99	58.97	59.55	4252364
2015-02-20	59.32	60.56	59.28	60.52	6660457
2015-02-23	60.48	61.49	60.34	61.29	5763639
2015-02-24	61.15	61.50	60.64	61.45	4622759
2015-02-25	61.37	61.48	60.70	61.22	4937395
2015-02-26	61.19	61.61	60.75	61.46	3982628
2015-02-27	61.24	61.55	60.87	60.92	3990307
2015-03-02	61.12	62.46	61.04	62.30	6553255
2015-03-03	62.25	62.25	61.34	61.92	4236232
2015-03-04	61.75	65.92	61.18	65.67	17454450
2015-03-05	65.99	67.18	65.69	66.05	12553679
2015-03-06	66.21	66.21	64.87	65.12	6529096
2015-03-09	65.25	66.55	65.07	66.36	7412239
2015-03-10	65.78	66.50	64.95	65.53	6377990
2015-03-11	66.11	66.30	65.43	65.60	4815980
2015-03-12	65.79	67.38	65.73	66.65	7556566
2015-03-13	66.43	67.46	66.37	66.87	5223637
2015-03-16	67.11	68.20	67.08	68.03	6416196
2015-03-17	67.61	67.84	67.26	67.62	5293728
2015-03-18	67.27	68.69	66.78	68.47	6641962
2015-03-19	68.37	68.68	68.09	68.32	4078408
2015-03-20	69.00	69.20	67.74	67.76	10018133
2015-03-23	67.72	68.12	67.29	67.58	4523257
2015-03-24	66.82	67.26	65.54	65.69	10532632
2015-03-25	65.70	66.40	64.65	64.70	7000981
2015-03-26	64.56	65.52	64.15	65.00	5799704
2015-03-27	65.19	66.11	65.00	65.26	4964387
2015-03-30	65.57	66.12	65.29	65.76	4159215
2015-03-31	65.48	65.74	64.50	64.50	7823563
2015-04-01	64.20	64.20	62.88	63.56	8836559
2015-04-02	63.72	63.94	63.06	63.23	5025748
2015-04-06	62.74	63.56	62.66	63.00	5185950
2015-04-07	63.40	63.90	62.98	63.00	4318049
2015-04-08	63.08	63.85	62.89	63.52	4179522
2015-04-09	63.53	64.10	62.96	63.46	4107586
2015-04-10	63.35	64.89	63.19	64.64	4958101
2015-04-13	64.23	65.50	63.94	63.95	6215023
2015-04-14	64.18	64.41	63.56	64.03	4484224
2015-04-15	64.39	64.83	63.43	63.43	7056296
2015-04-16	63.30	63.84	62.93	63.68	4107360
2015-04-17	66.08	66.26	64.82	65.35	14385979
2015-04-20	65.73	66.25	65.24	65.86	9362365
2015-04-21	67.11	67.53	66.09	66.81	6746531
2015-04-22	66.81	66.97	66.35	66.60	5351689
2015-04-23	66.29	66.40	65.69	66.00	4442740
2015-04-24	65.82	66.12	65.20	65.80	5393455
2015-04-27	66.05	66.16	64.73	65.16	7510071
2015-04-28	64.71	64.86	63.40	64.54	8777428
2015-04-29	64.39	64.98	63.58	64.29	4987083
2015-04-30	64.26	64.66	63.42	63.73	6815183
2015-05-01	64.28	64.74	64.15	64.66	4422552
2015-05-04	64.75	65.53	64.72	65.32	4645217
2015-05-05	64.70	65.34	64.70	65.03	6069754
2015-05-06	65.15	65.15	64.43	64.67	6448570
2015-05-07	64.57	65.25	64.51	65.05	4339720
2015-05-08	65.60	66.96	65.60	66.93	5464298
2015-05-11	66.99	68.43	66.95	68.11	7213529
2015-05-12	67.55	67.68	67.08	67.50	5027580
2015-05-13	67.54	68.01	67.03	67.40	4583767
2015-05-14	66.90	67.88	66.37	67.45	6516604
2015-05-15	67.61	68.13	67.07	67.64	6700612
2015-05-18	67.64	68.13	67.59	68.00	4287950
2015-05-19	68.04	68.49	67.91	68.27	3938399
2015-05-20	68.41	69.86	68.29	69.08	7379827
2015-05-21	68.94	69.01	68.46	68.89	3987378
2015-05-22	68.73	68.73	68.20	68.30	4419017
2015-05-26	68.02	68.24	67.22	67.50	5696302
2015-05-27	67.65	68.66	67.44	68.40	6611574
2015-05-28	68.28	69.23	68.19	69.15	4633676
2015-05-29	69.16	69.44	63.16	64.60	28412637
2015-06-01	66.63	67.31	66.01	66.48	17656671
2015-06-02	66.55	66.55	65.27	65.80	9920069
2015-06-03	65.65	66.23	65.42	65.70	5683429
2015-06-04	65.35	66.77	65.18	65.77	10707779
2015-06-05	65.56	66.26	65.03	66.20	7697565
2015-06-08	65.85	66.04	65.15	65.32	6939711
2015-06-09	65.26	65.42	64.90	65.08	7134295
2015-06-10	65.32	65.89	65.05	65.53	8057155
2015-06-11	65.78	66.00	65.54	65.85	6107054
2015-06-12	65.69	65.95	64.89	65.28	6326712
2015-06-15	64.90	66.18	64.26	65.42	6076422
2015-06-16	65.47	65.99	65.12	65.97	3349983
2015-06-17	65.72	66.50	65.52	66.30	6432760
2015-06-18	66.32	67.22	66.32	66.62	5485662
2015-06-19	66.49	67.44	66.49	66.80	8432636
2015-06-22	67.31	67.73	66.93	67.06	4326961
2015-06-23	67.24	68.14	67.16	67.33	5639638
2015-06-24	67.29	67.38	66.71	66.81	4104626
2015-06-25	67.00	67.59	66.74	66.84	5097532
2015-06-26	67.04	67.68	66.94	67.54	17278027
2015-06-29	67.24	67.49	65.90	65.97	4710487
2015-06-30	66.63	66.71	65.94	66.54	6236090
2015-07-01	66.45	67.71	66.36	67.67	7486104
2015-07-02	67.87	68.08	67.34	67.48	5204332
2015-07-06	67.17	68.19	67.01	67.50	5896861
2015-07-07	67.89	68.39	67.09	68.23	4781962
2015-07-08	67.88	68.28	67.46	67.74	6179228
2015-07-09	68.45	68.66	67.89	67.89	4953783
2015-07-10	68.66	69.49	68.40	69.27	6123604
2015-07-13	69.65	69.85	69.26	69.66	4572954
2015-07-14	69.66	70.28	69.45	70.06	3546226
2015-07-15	69.95	70.42	69.09	69.28	5218048
2015-07-16	69.68	69.95	69.36	69.38	4139717
2015-07-17	69.26	69.35	68.89	69.29	3522835
2015-07-20	70.44	70.54	69.72	69.97	4758162
2015-07-21	70.11	70.20	68.86	68.87	6107105
2015-07-22	68.79	69.55	68.47	69.37	7786070
2015-07-23	69.66	69.66	67.74	68.24	8947014
2015-07-24	68.07	68.07	65.98	65.98	6866757
2015-07-27	65.70	65.70	64.29	64.30	9237536
2015-07-28	64.45	64.72	64.11	64.66	9173089
2015-07-29	64.99	65.12	64.31	64.89	4920464
2015-07-30	64.55	64.83	63.82	64.46	4168208
2015-07-31	64.80	66.78	64.64	65.64	7955156
2015-08-03	65.95	66.13	64.69	65.34	4611621
2015-08-04	65.47	65.55	64.65	64.84	3890142
2015-08-05	65.11	65.48	65.05	65.06	3902904
2015-08-06	65.13	65.27	63.34	63.54	4732639
2015-08-07	63.50	63.59	62.16	63.41	7424040
2015-08-10	63.97	64.35	63.84	63.89	5681532
2015-08-11	63.41	63.78	62.37	62.66	5409089
2015-08-12	62.31	62.60	61.27	62.39	6787744
2015-08-13	62.40	62.69	61.80	62.42	3686926
2015-08-14	62.45	63.28	62.41	63.08	6060667
2015-08-17	62.71	63.61	62.57	63.47	3993806
2015-08-18	63.50	64.62	63.46	64.28	7992213
2015-08-19	63.27	64.97	63.22	64.12	5245786
2015-08-20	63.49	63.79	62.71	62.71	5333966
2015-08-21	62.26	62.83	61.01	61.07	7516392
2015-08-24	57.99	60.94	51.82	58.65	15215037
2015-08-25	60.19	60.54	57.88	57.88	8146154
2015-08-26	59.31	60.12	57.75	60.03	10246517
2015-08-27	60.51	60.88	59.48	60.82	7446914
2015-08-28	60.22	61.05	59.77	60.61	5326332
2015-08-31	60.64	60.99	59.28	59.47	5680015
2015-09-01	58.55	59.29	57.94	58.20	8879135
2015-09-02	58.95	59.72	58.55	59.61	7219265
2015-09-03	60.42	60.97	58.61	58.75	8231051
2015-09-04	58.08	58.48	56.90	57.30	9289194
2015-09-08	58.38	59.08	56.32	58.99	11438193
2015-09-09	59.46	59.52	57.86	58.03	7931492
2015-09-10	58.22	59.15	58.04	58.75	7520504
2015-09-11	58.50	59.28	58.49	59.22	9623979
2015-09-14	59.40	59.82	58.82	59.17	4960634
2015-09-15	59.28	60.20	58.84	60.09	7190002
2015-09-16	60.24	61.77	60.10	61.61	9551045
2015-09-17	61.41	63.12	61.28	62.19	7396427
2015-09-18	62.18	64.68	62.04	64.34	18650256
2015-09-21	64.42	64.68	62.20	62.72	10273273
2015-09-22	61.96	62.90	61.35	62.09	7557939
2015-09-23	62.35	62.71	61.47	61.74	4766706
2015-09-24	61.27	62.02	60.45	61.80	6380638
2015-09-25	62.33	62.48	59.63	60.24	9427788
2015-09-28	59.80	59.93	57.03	57.46	11017436
2015-09-29	57.93	59.92	57.42	58.95	10515114
2015-09-30	59.44	59.61	58.61	59.20	11274740
2015-10-01	59.26	60.52	58.97	60.05	11280898
2015-10-02	59.08	63.18	58.96	62.23	13527829
2015-10-05	62.66	63.22	61.33	61.97	8039898
2015-10-06	61.77	62.13	58.39	59.88	10075507
2015-10-07	59.97	61.38	59.06	60.55	8243817
2015-10-08	60.20	60.87	59.60	60.51	6268591
2015-10-09	59.88	61.53	59.82	61.44	9492139
2015-10-12	60.98	62.90	60.65	62.71	5888341
2015-10-13	62.56	63.33	62.13	62.34	7260635
2015-10-14	62.40	63.25	61.91	62.08	4457274
2015-10-15	62.05	63.72	61.66	63.62	4641728
2015-10-16	64.04	64.71	63.76	64.49	5919360
2015-10-19	64.49	65.49	64.25	65.08	6023507
2015-10-20	64.93	64.99	63.08	63.89	5965102
2015-10-21	64.24	64.27	61.50	62.51	8095841
2015-10-22	62.87	63.40	61.69	63.18	7908026
2015-10-23	63.58	65.55	63.48	65.16	8081611
2015-10-26	64.74	65.77	64.35	64.55	6679469
2015-10-27	65.50	66.98	64.95	66.80	9075700
2015-10-28	66.81	68.17	66.12	67.59	6446679
2015-10-29	67.50	68.48	66.98	67.31	4570360
2015-10-30	67.34	67.60	65.95	65.95	6458018
2015-11-02	66.56	66.90	65.57	65.75	7508161
2015-11-03	65.77	66.27	65.10	66.08	5509932
2015-11-04	65.94	66.14	65.01	65.62	5241709
2015-11-05	65.79	66.00	65.20	65.55	3918371
2015-11-06	65.48	65.58	64.14	65.45	5504028
2015-11-09	65.08	65.44	64.54	64.99	3987396
2015-11-10	65.03	65.59	64.70	65.05	4023959
2015-11-11	65.39	65.39	64.20	64.24	3989967
2015-11-12	64.09	64.69	63.69	63.72	4037335
2015-11-13	63.74	64.53	63.57	64.15	6239054
2015-11-16	64.15	65.13	63.71	65.02	4660337
2015-11-17	64.93	66.61	64.67	65.73	4959586
2015-11-18	66.00	67.71	65.96	67.61	6169900
2015-11-19	67.42	67.88	66.74	66.94	4010165
2015-11-20	67.37	69.00	67.16	67.82	6052230
2015-11-23	67.82	68.46	67.41	67.99	5605472
2015-11-24	67.63	67.95	67.24	67.82	6022358
2015-11-25	67.82	68.45	67.59	68.08	3706900
2015-11-27	68.08	68.44	67.81	67.85	1385063
2015-11-30	67.85	67.99	66.85	67.01	6167705
2015-12-01	67.54	68.37	66.93	68.26	5529935
2015-12-02	68.62	69.71	67.66	67.78	5924541
2015-12-03	67.59	68.04	66.14	66.45	6804388
2015-12-04	66.88	69.31	66.85	69.11	6775150
2015-12-07	69.00	69.45	68.48	68.84	4865506
2015-12-08	68.38	69.85	68.35	69.40	5215206
2015-12-09	69.10	69.39	68.27	68.56	4814941
2015-12-10	68.56	69.42	68.17	68.94	3784057
2015-12-11	68.09	68.46	67.47	67.62	4187037
2015-12-14	67.89	68.69	67.34	68.64	5966866
2015-12-15	69.30	70.48	69.30	70.22	8250218
2015-12-16	70.35	70.84	69.07	70.71	6232264
2015-12-17	70.79	70.87	69.21	69.28	7068720
2015-12-18	68.81	69.18	67.63	67.64	9868458
2015-12-21	68.23	68.65	67.31	68.04	4123994
2015-12-22	68.30	68.44	67.37	68.31	3320739
2015-12-23	68.55	69.10	68.24	68.99	4048886
2015-12-24	68.78	69.25	68.44	68.97	1668247
2015-12-28	68.76	69.18	68.63	69.17	3003950
2015-12-29	69.49	70.14	69.35	69.74	4038270
2015-12-30	69.50	70.03	69.35	69.52	3446043
2015-12-31	69.12	69.73	68.79	68.79	4006957
2016-01-04	67.45	67.91	66.38	67.03	7113665
2016-01-05	67.50	68.90	67.42	68.35	7836677
2016-01-06	67.47	68.27	66.85	67.15	6691449
2016-01-07	65.85	66.69	64.95	65.29	8436592
2016-01-08	65.60	65.79	63.50	63.63	9076390
2016-01-11	63.71	63.99	61.98	62.98	10337826
2016-01-12	63.25	63.79	62.12	63.44	7796178
2016-01-13	63.60	64.48	61.19	61.28	9706373
2016-01-14	61.32	63.91	60.89	63.51	9343607
2016-01-15	61.69	62.92	61.07	62.78	11230577
2016-01-19	63.61	64.43	62.56	63.21	8463211
2016-01-20	62.24	64.58	61.80	63.55	8702941
2016-01-21	63.94	63.97	62.50	63.13	5665356
2016-01-22	64.46	64.80	63.65	64.40	6644011
2016-01-25	64.23	64.42	62.64	62.92	7957093
2016-01-26	63.03	63.05	61.92	62.69	5531497
2016-01-27	62.94	62.95	61.16	61.71	7537371
2016-01-28	64.17	64.25	60.00	61.16	17001388
2016-01-29	61.65	62.64	61.16	62.16	10139282
2016-02-01	61.87	62.36	60.05	60.82	10195792
2016-02-02	60.03	60.30	58.46	58.87	9915432
2016-02-03	59.20	60.18	57.94	60.12	11153896
2016-02-04	59.62	60.75	59.19	59.70	7987211
2016-02-05	59.75	60.06	58.99	59.63	7129501
2016-02-08	59.04	61.17	58.77	60.72	10656014
2016-02-09	60.27	61.98	60.03	61.02	6391917
2016-02-10	61.25	62.42	60.92	61.08	5933605
2016-02-11	59.88	60.25	58.94	59.52	6632313
2016-02-12	60.20	60.41	59.16	60.20	5979602
2016-02-16	62.72	62.72	61.35	62.18	7807975
2016-02-17	62.89	64.02	61.96	63.92	6971397
2016-02-18	63.95	64.02	62.91	63.32	6338699
2016-02-19	62.92	64.54	62.91	63.80	5873207
2016-02-22	63.90	64.42	63.33	63.70	5821705
2016-02-23	63.28	63.35	62.02	62.07	6293877
2016-02-24	61.84	62.36	60.83	62.23	4825877
2016-02-25	62.63	63.06	62.30	63.03	4500491
2016-02-26	63.35	63.58	62.24	62.25	5345088
2016-02-29	62.26	62.73	61.92	61.93	7416313
2016-03-01	62.31	64.24	61.92	64.22	5203804
2016-03-02	64.18	65.09	63.71	64.90	6150511
2016-03-03	64.49	65.24	63.64	65.00	8198215
2016-03-04	65.00	65.29	64.17	64.71	7111954
2016-03-07	64.50	66.63	64.45	66.49	6979770
2016-03-08	66.11	66.36	65.73	66.26	6494637
2016-03-09	66.66	66.68	64.95	65.54	5431428
2016-03-10	66.17	66.26	64.48	64.94	5992080
2016-03-11	65.18	65.59	64.54	64.96	7107621
2016-03-14	64.68	64.70	64.01	64.12	5721301
2016-03-15	63.97	64.28	63.32	63.68	5400319
2016-03-16	63.38	64.32	62.21	62.64	8666370
2016-03-17	62.52	62.61	60.98	61.47	9640096
2016-03-18	61.54	62.83	61.00	62.83	17343776
2016-03-21	62.53	62.88	62.13	62.70	4002082
2016-03-22	62.58	63.25	62.38	62.80	5756338
2016-03-23	63.08	63.08	62.26	62.34	3651484
2016-03-24	62.18	62.56	61.73	62.52	5342149
2016-03-28	62.58	63.15	62.22	62.77	4699331
2016-03-29	62.45	64.45	62.33	64.19	6146263
2016-03-30	63.96	64.16	63.20	63.44	4489223
2016-03-31	63.60	64.04	63.30	63.88	5811599
2016-04-01	63.66	65.19	63.50	64.91	5804376
2016-04-04	65.01	66.33	64.77	65.97	5726478
2016-04-05	65.83	66.80	65.60	65.76	4340119
2016-04-06	65.76	67.14	65.76	66.54	5743946
2016-04-07	66.05	66.63	65.60	66.28	6309162
2016-04-08	66.83	66.93	65.64	66.07	4404524
2016-04-11	66.20	66.49	65.77	65.98	3545773
2016-04-12	65.96	67.29	65.86	66.84	4394111
2016-04-13	67.00	67.66	66.42	67.57	5643555
2016-04-14	67.66	68.31	67.52	67.87	3456860
2016-04-15	67.94	68.30	67.57	68.05	3247446
2016-04-18	68.08	68.95	67.59	68.86	3346257
2016-04-19	68.85	69.74	68.19	68.91	4019892
2016-04-20	69.18	69.55	68.41	69.23	6918825
2016-04-21	69.02	70.24	68.88	70.16	5420497
2016-04-22	70.25	71.07	70.25	70.68	5803996
2016-04-25	70.61	70.83	70.04	70.63	4231412
2016-04-26	70.64	71.07	70.13	70.86	4608437
2016-04-27	70.86	71.00	68.62	70.23	7572214
2016-04-28	71.78	73.06	69.50	72.26	13740722
2016-04-29	72.06	72.69	71.37	72.18	9503415
2016-05-02	72.19	72.34	71.49	71.96	7739057
2016-05-03	71.95	72.03	70.75	71.13	5758736
2016-05-04	70.42	70.95	70.14	70.78	6835183
2016-05-05	70.56	71.19	70.04	71.15	6368257
2016-05-06	71.00	71.50	69.88	71.22	4770096
2016-05-09	71.34	71.98	71.29	71.34	5283532
2016-05-10	71.75	71.75	70.85	71.53	5758820
2016-05-11	71.32	71.52	70.60	70.81	5356462
2016-05-12	71.04	71.39	70.59	71.28	4922625
2016-05-13	71.27	71.90	71.00	71.18	3935187
2016-05-16	71.42	73.01	71.02	72.83	5030729
2016-05-17	72.23	72.97	70.90	71.21	10779565
2016-05-18	70.91	71.80	70.64	71.09	5070958
2016-05-19	70.63	71.00	69.56	70.33	5425000
2016-05-20	70.55	71.16	70.32	70.77	5164177
2016-05-23	70.93	71.00	69.61	70.40	5905303
2016-05-24	70.94	71.44	70.83	71.23	3878782
2016-05-25	71.30	71.57	70.54	70.69	5815797
2016-05-26	70.54	70.98	70.29	70.73	3994957
2016-05-27	70.94	71.54	70.71	71.31	3630886
2016-05-31	71.36	71.88	70.94	71.70	7162549
2016-06-01	71.71	72.11	71.40	71.87	3726024
2016-06-02	71.92	73.00	71.79	73.00	4610844
2016-06-03	72.76	73.37	72.33	72.89	5039457
2016-06-06	73.42	75.12	73.41	74.29	9599927
2016-06-07	74.24	74.65	73.69	73.91	5037478
2016-06-08	73.96	73.99	73.28	73.41	5702712
2016-06-09	73.37	73.71	72.64	72.73	5693650
2016-06-10	72.50	72.98	72.18	72.65	5007081
2016-06-13	72.67	73.17	72.00	72.22	4726820
2016-06-14	72.22	73.15	72.16	73.10	4691859
2016-06-15	73.25	73.76	72.49	72.57	5390075
2016-06-16	72.35	72.52	70.77	71.73	10778234
2016-06-17	72.00	72.00	70.13	70.67	15007684
2016-06-20	71.33	71.75	70.96	70.96	5165827
2016-06-21	71.16	71.50	70.36	71.25	6450861
2016-06-22	71.25	73.44	71.22	72.31	8093816
2016-06-23	72.86	72.91	72.15	72.64	5624535
2016-06-24	70.75	71.85	70.53	70.61	7414129
2016-06-27	70.39	71.13	70.09	70.32	7477388
2016-06-28	70.95	72.08	70.67	71.63	7066389
2016-06-29	72.12	73.17	71.96	73.00	6539785
2016-06-30	73.10	73.75	72.71	73.55	5763885
2016-07-01	73.66	74.16	73.34	73.78	3123075
2016-07-05	73.75	74.19	73.29	73.78	4255906
2016-07-06	74.01	74.06	72.87	73.86	6517612
2016-07-07	73.85	74.15	73.63	74.08	4056693
2016-07-08	74.29	75.72	74.00	75.28	5428134
2016-07-11	75.30	75.84	75.03	75.39	5277992
2016-07-12	75.48	76.55	75.48	76.20	5935551
2016-07-13	76.69	76.89	76.10	76.58	4651040
2016-07-14	76.79	76.92	76.29	76.77	4352625
2016-07-15	77.11	77.12	75.08	76.00	7523623
2016-07-18	76.27	76.36	75.62	75.96	3794127
2016-07-19	75.90	76.19	75.43	75.47	3693247
2016-07-20	75.71	76.04	75.54	75.72	3949784
2016-07-21	75.61	76.08	75.15	75.50	3420459
2016-07-22	75.50	75.98	75.00	75.68	5276211
2016-07-25	75.70	75.75	75.07	75.56	3988974
2016-07-26	75.78	75.87	74.89	75.06	3826419
2016-07-27	75.20	76.80	75.01	76.47	5542648
2016-07-28	75.41	76.48	74.50	74.66	7412612
2016-07-29	74.57	75.16	74.22	74.81	4861139
2016-08-01	75.13	76.30	74.89	76.19	5081858
2016-08-02	76.02	76.07	74.71	75.05	4479810
2016-08-03	74.93	75.06	74.25	74.80	4349626
2016-08-04	74.96	75.62	74.57	75.32	3474924
2016-08-05	62.00	64.77	61.56	63.28	86212615
2016-08-08	63.50	63.65	60.00	60.30	60132826
2016-08-09	60.65	62.25	60.57	61.61	25005611
2016-08-10	61.77	61.83	60.50	60.58	14455087
2016-08-11	60.70	61.13	60.25	60.97	14576344
2016-08-12	61.23	61.30	60.61	60.63	9376495
2016-08-15	60.74	60.86	60.01	60.03	12142914
2016-08-16	60.02	60.39	59.30	59.41	13273714
2016-08-17	59.50	59.52	58.07	58.30	21007446
2016-08-18	58.27	59.48	58.26	58.68	14693323
2016-08-19	58.74	59.35	58.53	59.29	12134850
2016-08-22	59.65	59.68	59.01	59.26	11133617
2016-08-23	59.51	60.04	59.30	59.86	10582999
2016-08-24	59.80	60.00	58.40	58.59	13198695
2016-08-25	58.59	59.41	58.36	58.76	9116511
2016-08-26	58.76	59.40	58.54	58.77	7845194
2016-08-29	58.89	59.14	58.46	58.76	6573273
2016-08-30	58.97	58.97	57.16	57.24	16800450
2016-08-31	57.37	57.51	56.92	57.39	12533948
2016-09-01	57.60	57.62	56.49	56.76	12873853
2016-09-02	56.93	56.93	55.11	56.35	34001001
2016-09-06	56.69	57.13	56.12	56.96	11710635
2016-09-07	57.02	57.45	56.42	56.57	11719312
2016-09-08	56.63	57.25	56.28	56.81	11571495
2016-09-09	56.60	57.01	55.66	55.66	12349552
2016-09-12	55.30	56.44	55.02	56.32	9958857
2016-09-13	56.08	56.13	55.09	55.60	9473392
2016-09-14	55.85	56.09	55.11	55.23	9007207
2016-09-15	55.35	56.34	55.27	55.97	9844567
2016-09-16	56.22	56.41	55.53	55.60	12082897
2016-09-19	55.95	55.97	55.02	55.08	10517424
2016-09-20	55.35	56.28	55.16	55.56	9940177
2016-09-21	55.86	56.12	55.26	55.93	11651434
2016-09-22	56.03	56.65	55.87	56.42	10611009
2016-09-23	56.30	56.95	56.26	56.48	8569054
2016-09-26	56.26	56.31	55.40	55.48	8599822
2016-09-27	55.68	55.89	55.50	55.74	8619892
2016-09-28	55.81	55.81	54.93	55.09	13768416
2016-09-29	55.26	55.27	53.76	53.87	17228510
2016-09-30	53.93	54.37	53.90	53.92	13326712
2016-10-03	53.94	54.70	53.56	54.66	9697216
2016-10-04	54.90	55.82	54.80	54.83	14042673
2016-10-05	54.90	55.20	54.49	54.79	10964066
2016-10-06	54.57	55.36	54.48	55.05	10955332
2016-10-07	55.22	55.90	55.06	55.43	12714378
2016-10-10	50.79	51.30	49.54	49.81	65259694
2016-10-11	49.67	50.23	49.50	49.55	24532533
2016-10-12	49.82	50.97	49.74	50.01	18137465
2016-10-13	49.63	50.49	49.12	50.24	15095991
2016-10-14	50.35	50.65	49.76	49.77	13848384
2016-10-17	49.69	49.79	49.10	49.34	11577968
2016-10-18	49.48	50.35	49.34	50.05	8773340
2016-10-19	49.95	50.18	49.80	49.87	7636179
2016-10-20	49.81	50.48	49.76	50.36	9310189
2016-10-21	50.11	50.45	49.88	50.02	8558673
2016-10-24	50.11	50.17	49.04	49.23	12107557
2016-10-25	49.22	50.13	49.03	49.55	10212818
2016-10-26	49.58	49.76	49.07	49.29	8331095
2016-10-27	52.42	53.17	50.66	51.96	31896653
2016-10-28	52.11	52.22	50.66	51.00	13798712
2016-10-31	51.05	51.62	50.65	50.91	11326176
2016-11-01	50.93	51.36	50.38	50.80	8740777
2016-11-02	50.93	50.98	50.53	50.57	8197345
2016-11-03	50.51	50.88	50.10	50.21	14924787
2016-11-04	50.50	51.45	50.46	51.01	12817975
2016-11-07	51.70	53.10	51.59	52.62	12825281
2016-11-08	52.29	53.34	52.02	53.16	10093969
2016-11-09	55.25	57.30	54.90	56.30	28681017
2016-11-10	57.00	57.55	56.22	56.66	17744691
2016-11-11	56.31	56.73	55.88	56.37	12438294
2016-11-14	56.66	56.85	56.02	56.56	7234945
2016-11-15	56.73	56.79	55.76	56.69	9312808
2016-11-16	56.70	56.72	55.93	56.20	8935479
2016-11-17	56.75	57.10	56.06	56.68	6820451
2016-11-18	56.58	56.84	56.25	56.76	7387424
2016-11-21	56.71	56.85	56.40	56.73	11312292
2016-11-22	56.66	56.90	56.26	56.55	10349954
2016-11-23	56.05	56.78	55.78	56.75	10159776
2016-11-25	56.85	57.14	56.71	56.98	6228571
2016-11-28	56.92	56.96	56.25	56.51	8724213
2016-11-29	56.62	56.89	56.14	56.36	9818891
2016-11-30	56.29	56.69	56.00	56.44	16418924
2016-12-01	55.94	56.27	55.44	55.80	12719553
2016-12-02	55.69	56.11	55.30	55.96	9281504
2016-12-05	55.86	55.96	55.23	55.55	9904426
2016-12-06	55.71	56.04	55.56	56.03	5924415
2016-12-07	55.55	55.68	54.36	55.24	12210792
2016-12-08	54.93	55.42	54.78	55.23	8191230
2016-12-09	55.16	57.18	55.10	57.04	11782750
2016-12-12	56.83	56.97	56.40	56.55	8829460
2016-12-13	57.00	57.34	56.70	57.17	6902818
2016-12-14	57.30	58.52	57.27	58.50	12603939
2016-12-15	58.51	59.80	58.28	58.65	13210797
2016-12-16	58.92	59.05	58.20	58.62	12218246
2016-12-19	59.04	59.85	59.02	59.42	8399106
2016-12-20	59.30	59.53	58.94	59.12	3918827
2016-12-21	59.23	59.58	58.68	58.69	4471195
2016-12-22	58.74	58.98	58.52	58.76	4812301
2016-12-23	58.85	59.93	58.77	59.61	5412829
2016-12-27	59.61	59.75	59.29	59.33	4251889
2016-12-28	59.29	59.44	58.54	58.61	4249121
2016-12-29	58.81	59.19	58.63	58.90	3642660
2016-12-30	58.86	58.96	58.21	58.44	7008874
2017-01-03	58.78	59.68	58.58	59.06	10061749
2017-01-04	59.46	59.75	59.03	59.14	6703370
2017-01-05	59.39	60.42	59.31	60.13	8422274
2017-01-06	60.04	60.33	58.85	59.95	10104635
2017-01-09	59.75	59.92	59.65	59.73	5263011
2017-01-10	59.78	60.45	59.72	59.98	6103701
2017-01-11	58.12	58.87	56.53	56.80	20497892
2017-01-12	56.50	56.78	56.02	56.55	9977917
2017-01-13	56.56	56.73	56.05	56.22	7660198
2017-01-17	55.89	56.58	55.21	56.28	10416327
2017-01-18	56.51	56.55	55.89	56.07	6640000
2017-01-19	56.10	56.31	55.34	55.49	7122292
2017-01-20	50.01	50.69	48.92	49.23	77021216
2017-01-23	49.53	50.31	49.15	50.00	23886066
2017-01-24	50.05	50.14	48.93	48.96	17172827
2017-01-25	49.34	49.57	48.80	49.55	15978452
2017-01-26	48.59	49.51	46.01	46.82	44800782
2017-01-27	47.26	48.62	47.12	47.74	22918662
2017-01-30	48.22	49.10	47.96	48.69	15738223
2017-01-31	48.40	49.42	48.21	49.16	15094048
2017-02-01	49.13	49.32	48.32	49.29	16021890
2017-02-02	49.35	50.89	49.27	50.50	18610222
2017-02-03	50.60	50.91	50.36	50.78	10933979
2017-02-06	50.65	51.09	50.56	51.04	8263438
2017-02-07	51.49	52.32	51.26	51.66	15747761
2017-02-08	51.29	52.12	51.12	52.00	12236543
2017-02-09	52.00	52.25	51.46	51.51	5813111
2017-02-10	51.61	51.97	51.52	51.65	5845618
2017-02-13	51.83	52.09	51.62	52.03	6769739
2017-02-14	52.31	54.27	52.09	53.71	19785205
2017-02-15	53.70	55.34	53.60	55.03	11860785
2017-02-16	55.08	55.16	53.92	54.28	9917069
2017-02-17	54.30	54.72	54.08	54.59	9706078
2017-02-21	54.41	57.21	53.41	54.78	26919342
2017-02-22	55.49	56.45	55.29	55.35	21293710
2017-02-23	55.63	56.09	55.02	55.77	14410368
2017-02-24	55.92	56.47	55.88	56.44	11382544
2017-02-27	56.50	57.00	56.24	56.56	11285328
2017-02-28	56.54	56.93	56.21	56.71	9046039
2017-03-01	57.00	57.24	56.52	57.18	13349282
2017-03-02	56.89	57.49	56.59	56.86	12103706
2017-03-03	56.74	57.34	56.63	57.26	9657427
2017-03-06	57.02	57.23	56.23	56.97	7917208
2017-03-07	56.27	56.63	55.78	56.33	16970337
2017-03-08	56.33	57.50	56.22	57.12	13556428
2017-03-09	57.37	58.05	57.20	57.99	7535226
2017-03-10	58.03	58.54	57.81	58.32	8547335
2017-03-13	58.30	58.30	56.86	56.93	11689400
2017-03-14	56.95	57.60	56.58	56.69	11746430
2017-03-15	56.67	57.93	56.67	57.65	10337688
2017-03-16	57.33	57.58	57.12	57.31	9903868
2017-03-17	57.23	57.25	56.11	56.29	15881880
2017-03-20	56.33	56.71	56.24	56.41	8481366
2017-03-21	56.50	56.66	55.38	55.71	9394520
2017-03-22	55.70	56.42	55.17	56.36	9808349
2017-03-23	56.08	56.53	55.68	55.77	7624712
2017-03-24	55.87	56.25	55.68	55.89	6170612
2017-03-27	55.60	56.35	55.53	56.04	11139741
2017-03-28	56.04	56.37	55.93	56.20	8525945
2017-03-29	56.17	56.55	55.93	55.95	6136155
2017-03-30	55.96	56.00	55.25	55.36	8147515
2017-03-31	55.30	55.67	54.16	54.38	12390392
2017-04-03	54.53	55.16	53.87	54.21	16315772
2017-04-04	54.21	54.35	53.95	53.75	8996731
2017-04-05	53.99	54.13	53.00	53.08	10095811
2017-04-06	53.05	53.53	52.51	53.29	7404812
2017-04-07	53.27	53.66	52.88	53.42	7969317
2017-04-10	53.35	53.71	53.20	53.35	7409110
2017-04-11	53.29	53.44	52.94	52.98	6996461
2017-04-12	52.82	53.14	52.75	52.99	7192973
2017-04-13	53.05	53.19	52.78	52.83	7169365
2017-04-17	52.75	53.22	52.53	52.95	6471385
2017-04-18	52.68	53.15	52.59	52.93	8036674
2017-04-19	53.00	53.66	52.88	53.20	8140605
2017-04-20	53.41	53.56	53.19	53.44	6092535
2017-04-21	53.40	53.71	53.15	53.48	5224373
2017-04-24	53.85	54.00	53.51	53.55	9783267
2017-04-25	53.65	54.32	53.65	53.94	9321100
2017-04-26	54.05	54.65	53.71	53.77	9453860
2017-04-27	55.36	56.13	54.62	55.67	15317773
2017-04-28	55.70	56.33	55.37	56.05	8248689
2017-05-01	56.34	56.83	55.91	56.31	7420255
2017-05-02	56.34	56.79	55.55	55.95	17278054
2017-05-03	55.49	55.58	54.72	55.06	10651062
2017-05-04	55.07	55.55	54.95	55.19	6205069
2017-05-05	55.25	55.33	54.96	55.15	5938317
2017-05-08	54.99	55.18	54.54	54.94	4730500
2017-05-09	54.88	55.48	54.75	55.32	7134581
2017-05-10	55.18	55.31	54.88	55.14	6361374
2017-05-11	55.14	55.66	54.89	55.14	6810192
2017-05-12	55.20	55.38	54.80	55.03	5176967
2017-05-15	55.03	55.23	54.83	55.10	4935028
2017-05-16	55.00	55.28	54.20	54.39	9259459
2017-05-17	54.03	54.62	53.70	54.41	7724335
2017-05-18	54.20	54.49	53.32	53.78	12419941
2017-05-19	53.82	54.28	53.82	54.02	8640912
2017-05-22	54.02	54.34	53.88	54.10	4462813
2017-05-23	54.16	54.43	54.14	54.21	7187085
2017-05-24	54.45	54.45	53.47	53.82	6461299
2017-05-25	53.89	54.58	53.69	54.39	8493124
2017-05-26	54.37	54.82	53.90	53.97	4968194
2017-05-30	53.93	54.24	53.76	53.93	7138167
2017-05-31	54.14	54.35	53.86	53.95	8140698
2017-06-01	54.00	54.53	53.88	54.53	6561557
2017-06-02	54.71	55.17	54.51	54.97	7470872
2017-06-05	53.76	54.36	52.21	52.36	18743053
2017-06-06	52.30	52.40	51.63	51.66	11724718
2017-06-07	51.86	52.58	51.56	52.57	10562722
2017-06-08	52.60	53.36	52.55	52.85	8687199
2017-06-09	52.77	54.18	52.65	53.75	7553349
2017-06-12	53.75	54.55	53.49	54.36	8766726
2017-06-13	54.19	54.32	53.90	54.19	4777358
2017-06-14	54.24	54.81	54.13	54.52	5622423
2017-06-15	54.49	54.73	54.02	54.28	5679722
2017-06-16	54.52	54.60	53.61	54.46	12535386
2017-06-19	54.46	55.37	54.32	55.22	6210603
2017-06-20	55.27	56.41	55.10	55.66	7461055
2017-06-21	55.75	56.58	55.60	56.07	8783585
2017-06-22	56.27	57.90	56.15	57.33	8289648
2017-06-23	57.27	57.36	56.24	56.64	20794767
2017-06-26	56.72	57.27	56.35	56.92	5596327
2017-06-27	56.80	56.86	55.85	55.90	5477476
2017-06-28	56.15	56.38	55.77	55.87	5126889
2017-06-29	55.91	56.13	55.49	55.82	5037800
2017-06-30	55.99	56.07	55.68	55.72	4679652
2017-07-03	56.27	56.88	56.18	56.27	6257560
2017-07-05	56.27	56.39	55.55	56.35	5887394
2017-07-06	56.10	56.21	55.20	55.28	5546105
2017-07-07	55.51	56.00	55.08	55.91	5487495
2017-07-10	56.10	56.32	55.82	55.93	4050817
2017-07-11	55.81	56.10	55.10	55.33	4630317
2017-07-12	55.64	56.24	54.85	55.04	9080986
2017-07-13	55.06	55.18	54.22	54.67	8130932
2017-07-14	54.81	55.45	54.50	55.15	6042860
2017-07-17	55.28	55.53	54.58	54.79	3719657
2017-07-18	54.77	54.82	54.42	54.74	3702019
2017-07-19	54.77	55.20	54.61	55.07	3321722
2017-07-20	55.28	55.72	55.18	55.44	3862419
2017-07-21	55.41	55.77	55.38	55.65	5009128
2017-07-24	55.65	55.94	55.15	55.60	6700926
2017-07-25	55.86	56.18	55.77	55.95	7312939
2017-07-26	55.95	56.15	55.50	55.98	8049264
2017-07-27	53.33	54.44	52.06	54.24	21645111
2017-07-28	54.24	55.59	53.94	55.27	9099647
2017-07-31	55.59	57.20	55.50	56.90	10824270
2017-08-01	57.15	57.17	55.67	56.11	11075279
2017-08-02	56.29	56.45	55.10	55.23	6294198
2017-08-03	55.10	55.88	55.08	55.50	5484412
2017-08-04	55.56	56.22	55.52	55.95	4161468
2017-08-07	56.00	56.35	55.57	56.30	5126033
2017-08-08	56.35	57.57	56.30	56.91	7887217
2017-08-09	56.79	57.56	56.51	57.40	7675555
2017-08-10	57.25	57.25	56.55	56.59	5134568
2017-08-11	56.61	57.01	56.41	56.73	4060530
2017-08-14	56.96	57.76	56.70	57.62	5654336
2017-08-15	57.66	57.99	57.50	57.87	5843318
2017-08-16	57.33	57.69	56.94	57.50	7881340
2017-08-17	57.48	57.53	56.73	56.77	4393721
2017-08-18	56.68	56.94	56.41	56.42	4809885
2017-08-21	56.42	56.92	56.25	56.64	4879394
2017-08-22	56.79	57.80	56.65	57.67	4441031
2017-08-23	57.63	58.17	57.43	57.87	4017429
2017-08-24	57.98	58.34	57.80	58.17	4470989
2017-08-25	58.29	58.67	58.18	58.37	4070765
2017-08-28	58.64	58.89	58.45	58.58	3292255
2017-08-29	58.35	59.02	58.18	58.86	3984514
2017-08-30	58.87	59.70	58.82	59.38	5327786
2017-08-31	59.63	60.75	59.61	60.48	9716921
2017-09-01	60.36	60.65	59.72	59.90	6284460
2017-09-05	59.54	60.22	59.39	59.81	4383655
2017-09-06	60.00	60.29	59.77	59.87	5389284
2017-09-07	60.50	63.47	60.49	62.84	17301923
2017-09-08	62.74	63.18	62.23	62.62	6579322
2017-09-11	62.62	63.14	62.14	62.72	6086467
2017-09-12	62.44	63.09	62.42	63.02	4780698
2017-09-13	62.88	63.08	62.23	62.48	4356991
2017-09-14	62.38	63.11	62.32	62.69	5347129
2017-09-15	62.90	63.38	62.31	62.48	10407558
2017-09-18	62.49	63.21	62.27	62.70	6976468
2017-09-19	62.70	63.13	62.59	62.93	4844305
2017-09-20	62.92	63.72	62.72	63.49	5561290
2017-09-21	63.35	63.74	63.03	63.33	5250092
2017-09-22	63.33	63.55	63.04	63.36	3667703
2017-09-25	63.33	63.69	63.06	63.19	5959010
2017-09-26	63.12	63.60	62.81	62.93	3497913
2017-09-27	62.78	63.15	62.57	62.95	4674205
2017-09-28	62.79	63.46	62.59	63.01	5842502
2017-09-29	63.16	63.75	63.06	63.74	5404324
2017-10-02	63.80	64.78	63.64	64.56	5991743
2017-10-03	64.41	64.79	64.17	64.29	5056183
2017-10-04	64.47	64.79	64.38	64.35	4583823
2017-10-05	64.22	64.34	63.73	63.80	6091778
2017-10-06	63.89	65.03	63.83	64.81	6161423
2017-10-09	64.76	64.86	64.09	64.15	52282879
2017-10-10	64.24	65.26	64.16	65.13	5008533
2017-10-11	65.13	65.50	64.93	65.11	3875585
2017-10-12	65.15	65.73	64.90	65.35	5339734
2017-10-13	65.51	66.10	65.14	65.29	6209580
2017-10-16	64.54	65.04	63.31	63.65	6692649
2017-10-17	63.63	64.37	63.41	64.18	5030781
2017-10-18	64.25	64.70	63.55	63.70	5595032
2017-10-19	63.82	64.69	63.68	64.67	4919544
2017-10-20	64.79	64.99	64.21	64.42	5227420
2017-10-23	64.62	64.69	63.69	63.75	5990197
2017-10-24	63.75	64.05	63.36	63.65	6197622
2017-10-25	63.46	64.56	63.41	64.00	6202868
2017-10-26	62.51	63.25	60.40	60.95	13116258
2017-10-27	60.98	61.69	59.79	59.94	9539873
2017-10-30	61.09	61.53	60.28	60.84	8443729
2017-10-31	60.94	61.90	60.68	61.66	8234174
2017-11-01	61.86	62.35	61.49	62.16	4713267
2017-11-02	62.15	62.87	61.73	62.23	4058167
2017-11-03	62.08	62.25	61.80	62.22	3327317
2017-11-06	62.24	62.27	61.28	61.68	4222569
2017-11-07	61.58	62.43	61.45	61.91	4047238
2017-11-08	61.63	62.82	61.63	62.58	4535865
2017-11-09	62.21	62.35	61.76	61.99	3671373
2017-11-10	61.75	61.75	60.34	60.86	5592728
2017-11-13	60.70	61.21	60.50	60.99	4222587
2017-11-14	60.96	61.65	60.67	61.25	3986891
2017-11-15	61.26	61.28	60.53	61.07	3349184
2017-11-16	61.25	61.97	61.01	61.87	4286221
2017-11-17	61.56	61.90	60.99	61.32	4147934
2017-11-20	61.17	61.22	60.15	60.80	4902710
2017-11-21	61.20	61.74	60.98	61.24	3967968
2017-11-22	61.28	61.77	61.00	61.14	3192233
2017-11-24	61.15	61.61	61.03	61.43	1985668
2017-11-27	61.53	61.84	61.34	61.61	3032616
2017-11-28	61.72	62.96	61.61	62.52	8515746
2017-11-29	62.43	63.39	61.90	62.90	5064185
2017-11-30	63.09	63.80	62.53	63.19	8050700
2017-12-01	63.16	63.62	62.44	63.24	4186236
2017-12-04	63.17	63.87	62.44	62.47	4893852
2017-12-05	62.66	63.00	61.63	62.02	4828815
2017-12-06	62.09	62.29	60.83	60.97	4758697
2017-12-07	60.96	61.89	60.96	62.42	5140490
2017-12-08	61.82	62.72	61.68	62.42	5309959
2017-12-11	62.22	63.41	62.09	63.02	4502938
2017-12-12	63.19	63.65	63.19	63.28	4832382
2017-12-13	63.14	63.97	63.00	63.47	4352438
2017-12-14	63.48	63.52	61.72	62.13	5507924
2017-12-15	62.57	62.84	61.97	62.41	8856775
2017-12-18	62.58	62.75	62.18	62.40	5608892
2017-12-19	62.64	62.76	61.52	61.56	5546036
2017-12-20	61.57	61.75	60.59	61.20	6980326
2017-12-21	61.45	61.80	61.03	61.50	6195597
2017-12-22	61.48	61.71	60.60	60.96	5477246
2017-12-26	60.98	61.55	60.96	61.26	3674245
2017-12-27	61.35	62.02	61.30	61.68	3722252
2017-12-28	61.60	61.85	61.37	61.77	2500533
2017-12-29	61.97	62.26	61.26	61.28	3953493
2018-01-02	61.40	61.51	60.84	61.31	6472651
2018-01-03	61.21	61.51	60.70	60.96	7433967
2018-01-04	61.00	61.82	60.78	61.75	6403211
2018-01-05	61.87	62.18	61.48	61.89	6113360
2018-01-08	61.78	62.20	61.21	61.91	4663711
2018-01-09	61.87	62.10	61.55	61.85	5156771
2018-01-10	61.52	62.07	61.18	62.01	5096335
2018-01-11	61.99	62.52	61.80	62.47	6591063
2018-01-12	62.75	63.22	62.52	62.81	5489236
2018-01-16	61.75	61.86	59.42	59.92	14471659
2018-01-17	60.33	62.00	60.28	61.85	10608482
2018-01-18	61.81	61.90	61.10	61.83	7904177
2018-01-19	62.10	62.42	61.56	62.28	7490267
2018-01-22	62.29	63.43	62.02	63.28	6748074
2018-01-23	62.99	63.68	62.80	63.43	6459887
2018-01-24	63.71	64.00	63.14	63.76	6478549
2018-01-25	64.00	64.26	63.20	63.52	6183219
2018-01-26	63.93	64.73	63.63	64.25	6727310
2018-01-29	64.12	64.96	64.08	64.43	6763254
2018-01-30	63.93	64.61	63.31	63.96	5847968
2018-01-31	63.96	64.03	61.94	62.60	8886885
2018-02-01	62.18	62.98	61.95	62.80	7132976
2018-02-02	62.89	64.29	62.85	63.48	11719210
2018-02-05	65.43	65.89	60.93	60.96	23181859
2018-02-06	59.83	61.21	58.44	60.90	18286290
2018-02-07	60.64	62.77	60.30	62.63	12176593
2018-02-08	62.55	64.77	62.53	62.69	14961705
2018-02-09	63.30	63.32	60.57	62.70	11158002
2018-02-12	62.95	63.59	62.30	63.16	7502933
2018-02-13	62.80	64.11	62.69	63.87	7519098
2018-02-14	63.59	65.94	63.27	65.35	10290569
2018-02-15	67.31	69.44	67.18	68.98	15684900
2018-02-16	68.86	70.05	68.52	68.96	10547419
2018-02-20	68.49	68.83	67.04	67.35	8703677
2018-02-21	67.34	67.75	66.51	66.53	7046249
2018-02-22	67.00	67.00	65.86	65.94	6528408
2018-02-23	66.17	68.03	66.17	67.95	5240848
2018-02-26	67.99	68.87	67.88	68.63	4229351
2018-02-27	68.54	68.88	67.82	67.84	4398540
2018-02-28	67.85	67.94	66.17	66.20	8363900
2018-03-01	66.10	66.52	64.83	65.69	7801327
2018-03-02	65.45	66.50	65.13	66.17	5391365
2018-03-05	65.83	67.14	65.60	66.82	6339604
2018-03-06	67.22	67.40	65.19	65.47	6543428
2018-03-07	64.90	66.26	64.70	66.10	5927647
2018-03-08	66.20	66.96	66.08	66.75	3728442
2018-03-09	66.95	68.05	66.67	67.92	6260866
2018-03-12	67.90	68.18	67.18	67.45	5031691
2018-03-13	67.81	68.22	66.27	66.68	5905826
2018-03-14	67.08	67.26	66.27	66.63	4859343
2018-03-15	66.76	66.93	66.21	66.25	3422215
2018-03-16	66.18	67.44	66.18	66.60	9506059
2018-03-19	66.62	66.98	65.18	66.07	5553650
2018-03-20	66.38	67.16	65.72	66.43	6307368
2018-03-21	66.54	66.99	66.09	66.10	4331812
2018-03-22	65.58	65.89	63.91	63.95	6778659
2018-03-23	64.05	64.05	61.94	62.06	8481501
2018-03-26	62.78	63.57	61.73	63.40	6676542
2018-03-27	63.64	63.67	61.80	62.41	6221379
2018-03-28	62.58	63.36	62.42	62.57	5521237
2018-03-29	62.87	63.75	62.38	63.25	5732270
2018-04-02	62.93	63.23	60.73	62.00	6319734
2018-04-03	62.32	62.86	61.53	62.77	6070446
2018-04-04	61.87	63.23	61.55	62.58	5259791
2018-04-05	62.99	63.19	62.16	62.31	3856731
2018-04-06	62.07	62.13	59.98	60.88	6462049
2018-04-09	60.91	61.04	58.34	60.48	10349080
2018-04-10	61.36	61.48	60.53	61.21	6847955
2018-04-11	60.60	60.77	59.94	60.18	7817775
2018-04-12	59.30	59.31	57.85	58.84	14987225
2018-04-13	59.15	59.28	57.91	58.65	11551327
2018-04-16	58.41	58.67	52.70	54.08	34837341
2018-04-17	54.20	54.23	52.20	52.38	27808170
2018-04-18	52.35	52.85	52.04	52.30	14688401
2018-04-19	52.35	52.54	51.51	51.61	17146122
2018-04-20	51.62	51.85	51.02	51.17	11669063
2018-04-23	51.25	51.53	50.66	50.90	10409578
2018-04-24	51.02	51.98	50.72	51.58	12137776
2018-04-25	51.48	51.87	50.56	51.76	14309569
2018-04-26	51.53	52.76	50.56	52.04	14220726
2018-04-27	52.33	52.87	52.01	52.27	7201825
2018-04-30	52.67	52.68	51.83	52.13	11437475
2018-05-01	51.98	52.74	51.62	52.69	9821887
2018-05-02	52.36	52.40	51.28	51.50	8251968
2018-05-03	51.60	51.85	50.76	51.45	8177468
2018-05-04	51.16	51.50	50.67	51.33	6149498
2018-05-07	51.32	51.68	51.04	51.32	6800648
2018-05-08	51.20	51.20	49.96	50.53	12207233
2018-05-09	50.51	51.21	50.35	51.09	11587311
2018-05-10	51.33	51.71	51.00	51.15	9126071
2018-05-11	51.38	52.11	51.05	51.86	8987721
2018-05-14	51.94	52.60	51.70	52.02	8716944
2018-05-15	51.95	52.34	51.71	52.30	8133051
2018-05-16	52.45	52.62	52.12	52.21	5417361
2018-05-17	52.05	53.40	51.96	52.74	8097423
2018-05-18	52.88	53.15	52.43	52.71	6440125
2018-05-21	52.07	52.76	51.92	52.24	5440782
2018-05-22	52.28	52.82	52.20	52.34	3782827
2018-05-23	52.34	52.63	52.11	52.50	5962154
2018-05-24	52.54	52.75	52.12	52.69	4930385
2018-05-25	52.81	53.00	52.54	52.77	3735456
2018-05-29	52.37	52.62	51.77	52.27	7711437
2018-05-30	52.48	53.45	52.48	53.02	6455698
2018-05-31	53.14	53.18	52.46	52.62	8862308
2018-06-01	52.91	53.40	52.70	53.13	6115842
2018-06-04	52.33	52.40	49.97	51.45	15081860
2018-06-05	51.40	52.18	51.27	51.92	8081590
2018-06-06	52.01	52.97	51.68	52.92	7211824
2018-06-07	52.95	53.09	52.40	52.62	5723784
2018-06-08	52.62	53.22	52.59	53.16	4687515
2018-06-11	53.30	53.50	52.86	53.12	4927203
2018-06-12	53.14	53.36	52.98	53.13	8287311
2018-06-13	53.35	54.30	53.24	53.46	7313274
2018-06-14	53.48	53.86	53.11	53.63	4789142
2018-06-15	54.14	54.81	53.86	54.80	14496733
2018-06-18	54.28	54.49	53.51	53.65	8520766
2018-06-19	53.40	53.73	53.04	53.64	5470717
2018-06-20	53.60	54.31	53.56	54.25	6142042
2018-06-21	54.18	54.39	53.50	53.94	5844160
2018-06-22	54.65	55.34	54.24	55.14	10990313
2018-06-25	55.00	55.33	54.25	54.67	7436731
2018-06-26	54.60	55.24	54.58	54.91	8749724
2018-06-27	54.65	54.81	54.30	54.47	9406596
2018-06-28	54.49	55.64	54.48	55.30	10414926
2018-06-29	55.29	55.85	55.15	55.34	7804347
2018-07-02	55.17	55.24	54.48	55.19	5499341
2018-07-03	55.25	56.02	55.09	55.65	3933215
2018-07-05	55.43	56.91	54.87	55.95	5349935
2018-07-06	56.22	56.68	56.11	56.56	5157559
2018-07-09	56.64	56.75	56.30	56.45	4119302
2018-07-10	56.77	56.77	56.00	56.18	3717676
2018-07-11	56.00	56.11	55.53	55.75	3898030
2018-07-12	56.55	56.85	56.19	56.81	4081484
2018-07-13	56.62	57.07	56.53	56.86	3685662
2018-07-16	56.88	56.93	56.21	56.43	3777391
2018-07-17	56.63	56.81	56.41	56.63	3900617
2018-07-18	56.58	56.91	56.29	56.88	3730368
2018-07-19	56.84	56.93	56.08	56.54	3796937
2018-07-20	56.60	56.88	56.42	56.71	4779148
2018-07-23	56.01	56.17	55.45	55.88	7593852
2018-07-24	56.08	58.27	56.04	58.26	9670429
2018-07-25	58.08	59.21	57.95	59.04	8873772
2018-07-26	60.11	60.99	56.08	57.92	14646163
2018-07-27	58.56	58.76	56.83	56.92	6386999
2018-07-30	56.92	59.02	56.82	58.93	8096923
2018-07-31	59.14	59.42	58.41	58.75	6560957
2018-08-01	58.86	60.19	58.77	59.62	7722991
2018-08-02	59.50	59.73	58.64	59.27	5852171
2018-08-03	59.15	59.35	58.89	59.16	4666599
2018-08-06	59.03	59.63	58.72	59.39	5524834
2018-08-07	59.38	59.49	58.83	58.98	5123227
2018-08-08	59.34	60.44	58.86	60.17	7005811
2018-08-09	59.77	60.14	59.35	59.53	3998528
2018-08-10	59.62	59.83	58.98	59.31	3535516
2018-08-13	59.20	59.80	59.12	59.42	4797811
2018-08-14	59.30	60.14	59.30	59.96	5212832
2018-08-15	59.87	60.42	59.39	60.26	5214561
2018-08-16	60.28	61.35	59.93	61.11	7285527
2018-08-17	61.30	61.59	60.80	60.89	8868260
2018-08-20	61.11	61.11	60.32	60.32	6186864
2018-08-21	60.41	60.66	60.06	60.08	5098612
2018-08-22	60.12	60.74	59.87	60.57	5556200
2018-08-23	60.54	60.73	59.92	60.09	3416546
2018-08-24	60.10	60.25	59.64	59.97	4575653
2018-08-27	60.23	60.63	59.96	60.01	4334352
2018-08-28	59.93	60.28	59.68	60.17	3061890
2018-08-29	60.10	61.25	60.06	61.12	4619648
2018-08-30	61.05	61.23	60.48	60.69	3930193
2018-08-31	60.47	60.70	60.21	60.55	3352401
2018-09-04	60.50	60.69	59.88	60.48	4746795
2018-09-05	60.60	61.31	60.41	61.20	6296635
2018-09-06	61.03	61.38	60.87	60.94	4979535
2018-09-07	60.72	61.41	60.64	61.31	3519916
2018-09-10	61.50	61.77	60.80	60.86	3963892
2018-09-11	60.85	61.01	60.44	60.49	3585842
2018-09-12	60.53	60.64	59.88	60.33	7025583
2018-09-13	60.70	60.96	59.52	60.79	6119318
2018-09-14	60.67	60.72	60.29	60.69	3893811
2018-09-17	60.85	61.50	60.66	61.30	4430910
2018-09-18	61.18	61.66	61.13	61.48	3703572
2018-09-19	61.54	62.24	60.59	60.80	4449379
2018-09-20	60.83	61.95	60.82	61.75	4518210
2018-09-21	61.87	62.62	61.75	62.25	9010581
2018-09-24	61.99	62.29	61.28	61.59	3938278
2018-09-25	61.82	62.52	61.74	61.82	5904413
2018-09-26	61.88	62.38	61.42	61.62	5841989
2018-09-27	61.66	62.09	61.47	61.95	4708247
2018-09-28	61.95	62.11	61.69	62.08	3690953
2018-10-01	62.37	62.65	62.04	62.10	4343983
2018-10-02	62.23	62.82	61.92	62.80	5330123
2018-10-03	62.99	63.21	62.32	62.25	4742759
2018-10-04	62.23	62.60	61.90	62.36	4369000
2018-10-05	62.48	62.89	62.12	62.41	3798351
2018-10-08	62.46	63.15	62.21	62.90	7767795
2018-10-09	62.71	63.69	62.47	63.23	6618852
2018-10-10	62.93	63.35	60.75	60.77	10428274
2018-10-11	60.77	60.77	57.02	57.50	12540078
2018-10-12	57.81	57.96	56.66	57.51	10713215
2018-10-15	57.70	58.20	57.35	57.61	6356568
2018-10-16	57.93	58.09	57.12	57.83	6445683
2018-10-17	57.93	59.28	57.66	58.90	6546150
2018-10-18	57.50	57.53	55.70	55.98	13606648
2018-10-19	55.85	55.85	54.29	54.30	14981775
2018-10-22	51.25	51.90	50.51	50.88	24632340
2018-10-23	50.52	51.03	49.83	50.65	15370012
2018-10-24	50.70	51.17	48.67	48.83	13583331
2018-10-25	48.83	50.37	46.94	49.21	16207142
2018-10-26	49.21	51.06	48.79	50.43	13671948
2018-10-29	51.18	51.21	49.20	49.73	10028871
2018-10-30	49.72	50.19	49.08	50.02	11263986
2018-10-31	50.40	51.16	50.11	50.54	9516532
2018-11-01	50.68	52.24	50.64	52.13	8305559
2018-11-02	52.46	52.49	50.38	50.69	9236503
2018-11-05	51.31	52.13	51.22	52.03	6803619
2018-11-06	51.97	52.12	50.50	51.35	10196697
2018-11-07	51.88	53.11	51.88	52.99	9499808
2018-11-08	53.01	53.67	52.62	52.81	6983388
2018-11-09	52.80	53.62	52.60	53.39	8107392
2018-11-12	53.36	53.53	52.70	52.85	6259780
2018-11-13	53.02	53.32	52.30	52.59	4586636
2018-11-14	52.89	52.94	52.28	52.59	6382371
2018-11-15	52.15	53.35	51.71	53.27	7628080
2018-11-16	53.59	54.81	53.43	54.07	10125941
2018-11-19	53.96	54.13	52.99	53.48	11082725
2018-11-20	53.01	53.81	52.90	53.52	12617947
2018-11-21	53.80	53.88	52.95	53.20	6934601
2018-11-23	52.98	53.44	52.68	52.93	2328100
2018-11-26	53.39	53.47	52.35	52.73	6750456
2018-11-27	50.69	51.25	49.86	51.15	16857891
2018-11-28	51.45	52.33	51.26	52.00	7995039
2018-11-29	51.99	52.37	51.38	51.82	7466267
2018-11-30	51.80	53.48	51.75	53.46	13932064
2018-12-03	53.58	53.99	52.95	53.28	9599852
2018-12-04	53.42	53.83	51.95	52.03	9190040
2018-12-06	52.16	53.25	51.66	53.25	11399100
2018-12-07	53.23	53.80	52.75	53.08	10462854
2018-12-10	53.25	53.29	51.37	52.58	8036862
2018-12-11	53.07	53.17	51.92	52.43	8788884
2018-12-12	53.00	54.25	52.96	53.44	7447179
2018-12-13	53.51	53.94	53.31	53.64	8455634
2018-12-14	53.21	53.26	51.93	52.12	10708011
2018-12-17	51.93	52.44	50.76	50.92	12517417
2018-12-18	51.36	52.05	51.06	51.56	8410170
2018-12-19	51.85	52.00	49.86	50.39	7811241
2018-12-20	50.25	50.59	49.75	50.06	10181987
2018-12-21	50.22	51.38	49.63	49.82	14465356
2018-12-24	49.46	49.69	48.75	48.76	5580836
2018-12-26	48.81	50.10	47.89	50.03	8389847
2018-12-27	49.64	50.41	48.72	50.41	7919133
2018-12-28	50.61	51.70	50.50	50.94	7686551
2018-12-31	51.07	52.01	51.03	51.98	7369838
2019-01-02	51.34	52.84	51.34	52.02	8441328
2019-01-03	46.92	47.62	44.30	45.12	80351632
2019-01-04	45.88	47.55	45.86	46.89	47515833
2019-01-07	47.04	48.74	46.36	48.41	26804967
2019-01-08	48.78	48.88	47.00	47.99	16415905
2019-01-09	48.00	48.00	46.74	47.18	19719819
2019-01-10	47.08	48.01	46.42	47.72	24947805
2019-01-11	47.50	48.02	47.10	47.99	12470922
2019-01-14	48.30	48.37	47.58	47.97	18296196
2019-01-15	48.29	49.83	48.00	49.72	23116884
2019-01-16	49.65	50.26	49.10	49.13	14961179
2019-01-17	49.16	49.89	48.47	49.60	21202466
2019-01-18	49.78	50.33	48.94	50.12	20409896
2019-01-22	49.78	49.80	49.03	49.72	17123095
2019-01-23	50.03	50.40	49.60	49.96	15683461
2019-01-24	48.75	50.50	48.30	49.02	20224516
2019-01-25	49.57	50.10	48.46	48.93	19652678
2019-01-28	48.67	48.83	48.14	48.32	9723454
2019-01-29	48.30	48.65	47.88	48.32	10883116
2019-01-30	48.78	49.21	48.18	48.86	10567542
2019-01-31	49.09	49.55	48.66	49.37	12945464
2019-02-01	49.01	50.04	48.58	49.89	18512250
2019-02-04	50.82	50.90	49.58	50.85	26142066
2019-02-05	51.02	51.07	50.09	50.15	15028000
2019-02-06	50.04	51.22	50.00	51.14	13101232
2019-02-07	50.75	50.77	49.78	50.05	10644226
2019-02-08	49.71	50.25	49.58	50.22	9618754
2019-02-11	50.22	50.32	49.58	50.10	14105576
2019-02-12	50.38	50.45	49.51	49.71	13815505
2019-02-13	49.85	51.19	49.71	50.98	14606515
2019-02-14	51.06	51.36	50.51	50.83	17855336
2019-02-15	51.42	51.87	50.92	51.67	15449625
2019-02-19	51.68	52.02	51.26	51.36	9732723
2019-02-20	51.35	51.89	50.75	51.30	21470561
2019-02-21	51.08	52.80	50.09	50.13	25946991
2019-02-22	50.44	51.04	50.13	50.98	14910252
2019-02-25	51.15	51.15	50.57	50.65	10551464
2019-02-26	50.60	50.86	50.09	50.16	12319462
2019-02-27	50.00	51.14	49.95	50.96	17453644
2019-02-28	51.86	52.62	51.08	51.66	80889791
2019-03-01	51.67	53.28	51.51	53.22	34760680
2019-03-04	53.20	53.27	52.51	53.05	20534600
2019-03-05	53.14	54.38	52.92	53.80	23848425
2019-03-06	53.81	54.00	52.65	52.89	23652810
2019-03-07	52.70	52.82	51.22	51.51	19096904
2019-03-08	51.09	51.41	50.36	51.39	18674901
2019-03-11	51.39	51.55	50.54	50.90	13960606
2019-03-12	50.91	51.09	50.35	50.38	12772708
2019-03-13	50.52	51.03	50.31	50.97	12357718
2019-03-14	51.00	51.24	48.79	49.89	31496053
2019-03-15	49.88	50.09	48.84	49.96	27370738
2019-03-18	50.00	50.11	49.63	49.86	11628247
2019-03-19	50.01	50.11	49.47	49.60	11656536
2019-03-20	49.70	49.70	48.55	49.19	17438167
2019-03-21	49.13	49.23	48.73	48.92	13308383
2019-03-22	48.78	49.06	48.15	48.16	14120027
2019-03-25	48.15	48.20	47.39	47.49	12968791
2019-03-26	47.86	48.44	47.79	48.34	16679921
2019-03-27	48.26	49.10	47.96	47.98	19695776
2019-03-28	48.28	48.51	47.78	47.84	16788370
2019-03-29	46.74	48.30	46.52	47.71	49293133
2019-04-01	48.05	48.10	46.75	47.09	21242529
2019-04-02	47.12	47.44	46.69	46.70	15098111
2019-04-03	47.08	47.47	46.34	46.47	21744032
2019-04-04	46.64	46.74	46.17	46.67	17925869
2019-04-05	46.88	47.10	46.51	46.64	16044746
2019-04-08	46.70	46.89	46.53	46.79	15953398
2019-04-09	46.60	46.67	45.88	45.98	16073367
2019-04-10	45.98	46.32	45.71	45.89	13083661
2019-04-11	46.11	46.33	45.43	46.09	19846095
2019-04-12	46.41	46.42	45.40	45.57	25363464
2019-04-15	45.83	46.71	45.65	46.50	20263680
2019-04-16	46.84	46.89	45.98	46.02	21336617
2019-04-17	46.17	46.20	45.43	45.80	20085451
2019-04-18	46.05	46.13	45.03	45.52	23633791
2019-04-22	45.34	45.65	44.90	45.24	15747903
2019-04-23	45.34	45.54	44.95	45.32	14386257
2019-04-24	45.51	45.55	44.61	44.62	15061952
2019-04-25	45.05	45.75	44.54	45.64	17287974
2019-04-26	46.08	46.15	45.26	45.89	13671836
2019-04-29	45.78	46.78	45.77	46.32	15735811
2019-04-30	46.48	46.58	46.00	46.43	14162584
2019-05-01	46.32	46.87	45.85	46.58	18282329
2019-05-02	46.78	47.07	46.51	46.88	12676393
2019-05-03	47.37	48.80	47.27	48.62	24355118
2019-05-06	47.79	48.20	47.59	48.10	14481215
2019-05-07	47.75	47.92	46.93	47.22	13189740
2019-05-08	47.09	47.68	46.81	47.45	13207569
2019-05-09	47.17	47.38	46.76	47.23	13886262
2019-05-10	46.90	47.32	46.23	47.01	12019898
2019-05-13	46.35	46.59	45.83	45.90	15453983
2019-05-14	46.09	46.44	45.88	45.91	12971106
2019-05-15	45.62	46.75	45.53	46.63	10143297
2019-05-16	46.70	47.84	46.63	47.12	15378050
2019-05-17	46.69	47.23	46.59	46.85	10145346
2019-05-20	46.38	46.58	46.10	46.31	11081100
2019-05-21	46.55	47.46	46.48	47.43	12018926
2019-05-22	47.46	47.82	47.07	47.74	9222162
2019-05-23	47.51	47.64	46.89	47.30	10834482
2019-05-24	47.40	47.54	46.78	46.81	9468896
2019-05-28	47.06	47.23	45.86	45.86	16422906
2019-05-29	45.61	45.65	44.86	45.38	15910677
2019-05-30	45.36	45.97	45.36	45.88	8595108
2019-05-31	45.56	45.76	45.07	45.37	12845481
2019-06-03	45.26	46.50	45.07	46.12	13276991
2019-06-04	46.48	46.84	46.43	46.63	10883075
2019-06-05	46.87	47.02	46.55	46.63	10052657
2019-06-06	46.82	46.87	46.12	46.15	12206222
2019-06-07	46.52	46.95	46.48	46.75	6801691
2019-06-10	46.73	46.97	45.91	46.01	10445318
2019-06-11	46.20	47.02	46.04	46.87	11030308
2019-06-12	46.99	47.66	46.90	47.63	10651395
2019-06-13	47.53	47.74	46.97	47.33	9327977
2019-06-14	47.33	48.03	47.20	47.56	10186005
2019-06-17	47.79	48.47	47.65	48.21	9514234
2019-06-18	48.28	48.68	47.71	47.79	11523657
2019-06-19	48.08	48.67	47.71	48.61	8720820
2019-06-20	49.00	49.55	48.64	48.89	9441626
2019-06-21	48.82	49.39	48.19	49.34	14979313
2019-06-24	47.22	47.44	45.57	45.68	36621810
2019-06-25	45.81	46.56	45.65	45.77	24456742
2019-06-26	45.86	45.98	44.54	44.92	21924218
2019-06-27	44.95	45.57	44.95	45.10	10918585
2019-06-28	45.38	45.40	44.92	45.35	15627012
2019-07-01	45.71	46.29	45.42	46.18	14061145
2019-07-02	46.46	46.68	46.18	46.27	10958878
2019-07-03	46.49	46.60	46.23	46.56	6121531
2019-07-05	46.53	46.67	45.87	45.89	9635571
2019-07-08	45.72	45.83	45.30	45.77	11884076
2019-07-09	45.85	46.37	45.70	46.04	9456987
2019-07-10	46.04	46.14	45.75	45.96	8807168
2019-07-11	45.88	45.89	44.17	44.53	23338396
2019-07-12	44.57	44.65	43.81	44.27	14254874
2019-07-15	44.28	44.57	44.05	44.19	8885443
2019-07-16	44.15	44.51	44.08	44.45	11590889
2019-07-17	44.47	44.55	44.06	44.13	10815867
2019-07-18	44.19	44.20	43.53	44.05	13178469
2019-07-19	44.11	44.19	43.26	43.33	12023111
2019-07-22	43.40	43.51	42.72	42.77	12396941
2019-07-23	42.81	43.07	42.48	43.05	17663406
2019-07-24	42.96	43.31	42.68	43.23	14490612
2019-07-25	42.90	45.64	42.82	45.40	33799250
2019-07-26	45.98	46.11	44.26	45.37	20318114
2019-07-29	45.00	45.51	44.91	45.39	14301013
2019-07-30	45.05	45.33	44.48	44.56	13906464
2019-07-31	44.37	45.05	44.00	44.41	12863092
2019-08-01	44.55	45.50	44.41	45.20	16077461
2019-08-02	45.25	46.03	45.11	45.99	17928958
2019-08-05	45.26	45.90	44.90	45.38	17156701
2019-08-06	45.68	45.70	45.00	45.69	12146769
2019-08-07	45.26	46.46	45.08	46.24	16780736
2019-08-08	46.43	47.37	46.26	47.29	13955743
2019-08-09	47.29	47.84	47.10	47.32	12213586
2019-08-12	47.00	47.21	46.21	46.51	9447316
2019-08-13	46.44	46.96	46.15	46.49	8554842
2019-08-14	46.89	46.97	45.54	45.64	14371725
2019-08-15	45.83	46.07	45.32	45.75	8513665
2019-08-16	45.97	47.06	45.78	46.98	9630196
2019-08-19	47.08	47.84	47.02	47.46	7788952
2019-08-20	47.47	47.80	47.24	47.63	9178228
2019-08-21	48.00	48.01	47.44	47.77	6731348
2019-08-22	47.95	48.23	47.47	47.86	6380230
2019-08-23	47.77	48.20	46.29	46.58	16321221
2019-08-26	48.42	49.08	47.72	48.11	20731808
2019-08-27	48.33	48.47	47.74	47.93	14748316
2019-08-28	47.70	48.68	47.40	48.66	8521524
2019-08-29	48.95	49.14	47.77	48.27	10342535
2019-08-30	48.40	48.59	47.80	48.07	8126045
2019-09-03	47.89	48.16	47.26	48.04	7708374
2019-09-04	48.43	48.43	47.53	48.12	8141265
2019-09-05	48.30	48.58	47.93	48.51	7320936
2019-09-06	48.42	48.80	48.17	48.27	8241877
2019-09-09	48.40	48.45	47.49	48.09	7470836
2019-09-10	47.75	48.76	47.52	48.56	9807276
2019-09-11	48.76	49.55	48.61	49.24	8153806
2019-09-12	49.46	50.05	49.21	49.61	9046952
2019-09-13	49.95	50.35	49.29	49.43	7343458
2019-09-16	49.49	49.74	49.21	49.47	6481756
2019-09-17	49.49	50.10	49.35	49.74	10074604
2019-09-18	49.74	49.98	49.42	49.86	8376228
2019-09-19	49.89	50.53	49.66	50.07	8075540
2019-09-20	50.07	50.86	49.99	50.57	13583677
2019-09-23	50.71	51.06	50.47	50.52	9546940
2019-09-24	50.79	50.91	49.76	50.01	9555426
2019-09-25	50.01	50.23	49.69	49.84	7083600
2019-09-26	50.01	50.17	49.38	49.97	8205943
2019-09-27	50.01	50.57	49.98	50.22	11466521
2019-09-30	50.52	51.43	50.32	50.71	15970974
2019-10-01	51.09	51.44	50.35	50.65	9939533
2019-10-02	50.30	50.37	48.71	48.80	12719540
2019-10-03	48.84	49.55	48.55	49.55	9305264
2019-10-04	49.63	50.82	49.52	50.75	10092195
2019-10-07	50.65	51.49	50.56	50.88	9480308
2019-10-08	50.58	51.19	49.96	50.36	11327895
2019-10-09	50.62	51.09	50.32	50.83	7828005
2019-10-10	50.76	50.99	50.40	50.78	11280284
2019-10-11	51.34	51.98	51.22	51.61	11307215
2019-10-14	51.51	51.67	51.28	51.56	5720344
2019-10-15	51.64	52.14	51.47	51.83	7442295
2019-10-16	51.95	52.07	51.29	51.51	8781850
2019-10-17	52.10	52.75	51.91	52.42	8937952
2019-10-18	52.45	53.17	52.38	53.03	10860221
2019-10-21	53.15	53.37	52.56	53.20	13175690
2019-10-22	55.99	57.37	54.37	54.42	26996985
2019-10-23	54.41	54.82	53.87	54.77	13165181
2019-10-24	54.85	54.97	53.86	54.37	14644662
2019-10-25	54.50	55.25	54.40	54.98	12353053
2019-10-28	54.86	55.93	54.71	55.59	13931264
2019-10-29	55.62	56.12	55.33	55.77	9118913
2019-10-30	56.24	56.92	55.84	56.87	14158993
2019-10-31	56.46	58.22	56.31	57.37	25041935
2019-11-01	57.99	58.46	57.09	57.16	17122207
2019-11-04	57.10	57.24	56.53	56.64	12960131
2019-11-05	56.69	56.87	55.97	56.39	10503274
2019-11-06	56.61	57.14	56.14	56.96	13475577
2019-11-07	57.03	57.62	56.90	57.58	11893090
2019-11-08	57.61	58.06	57.29	58.02	11584507
2019-11-11	57.87	58.30	57.45	58.15	9096651
2019-11-12	58.25	59.00	58.12	58.39	9701465
2019-11-13	58.24	59.18	57.90	58.79	13395911
2019-11-14	58.61	58.85	57.92	58.51	10933241
2019-11-15	58.54	58.79	58.40	58.59	9725844
2019-11-18	58.19	58.53	57.29	57.65	28506995
2019-11-19	57.84	57.85	56.26	56.48	39249440
2019-11-20	56.16	56.50	55.30	56.41	185434150
2019-11-21	57.13	57.46	56.46	56.85	22936035
2019-11-22	56.65	57.12	55.92	56.45	21515696
2019-11-25	56.92	57.10	55.94	56.17	23279584
2019-11-26	56.33	56.90	56.08	56.73	21947506
2019-11-27	56.94	57.85	56.90	57.60	25910682
2019-11-29	57.23	57.37	56.85	56.94	11292388
2019-12-02	57.34	58.10	57.28	57.41	24719772
2019-12-03	57.00	57.81	56.68	57.75	26170535
2019-12-04	57.83	58.98	57.55	58.90	22259508
2019-12-05	58.86	59.67	58.80	59.48	17151800
2019-12-06	59.88	60.86	59.82	59.95	17773693
2019-12-09	60.59	61.58	60.40	61.28	16455526
2019-12-10	61.03	62.37	60.93	62.09	19225196
2019-12-11	62.87	62.98	61.96	62.41	18263542
2019-12-12	62.42	64.22	62.42	63.94	17354350
2019-12-13	64.04	64.75	63.79	63.82	14569249
2019-12-16	63.10	64.27	63.01	63.50	23019464
2019-12-17	63.80	64.55	63.54	64.11	16207782
2019-12-18	63.87	64.28	62.97	63.15	14824720
2019-12-19	63.18	63.46	62.74	62.85	12929764
2019-12-20	63.58	63.59	62.92	63.51	24137182
2019-12-23	63.55	63.80	63.08	63.21	12916065
2019-12-24	63.02	63.43	63.01	63.16	2890424
2019-12-26	63.23	64.04	63.18	63.96	8188977
2019-12-27	64.17	64.30	63.83	64.14	7687022
2019-12-30	64.09	64.46	63.64	63.73	7862726
2019-12-31	63.59	64.21	63.51	64.19	9379442
2020-01-02	63.85	64.00	63.14	63.34	12417848
2020-01-03	62.61	63.33	62.55	62.78	12986712
2020-01-06	62.90	63.24	62.67	62.98	11312026
2020-01-07	62.84	64.18	62.77	63.93	15572205
2020-01-08	64.05	64.61	63.86	63.86	18527321
2020-01-09	64.14	65.78	64.12	65.45	16171348
2020-01-10	65.45	65.97	65.04	65.23	11699844
2020-01-13	65.43	66.99	65.37	66.15	19246217
2020-01-14	65.81	66.53	65.57	66.44	30561020
2020-01-15	66.43	67.09	66.43	66.58	10937389
2020-01-16	66.63	66.97	66.51	66.78	8435750
2020-01-17	66.75	67.21	66.70	66.72	14374964
2020-01-21	66.70	67.62	66.53	67.43	12519551
2020-01-22	67.91	68.34	67.22	67.43	15187040
2020-01-23	67.13	67.25	66.03	66.87	13183667
2020-01-24	66.39	66.74	63.61	64.16	22453038
2020-01-27	63.26	64.63	63.09	63.70	20951131
2020-01-28	64.13	65.37	63.90	64.81	12761941
2020-01-29	65.02	65.09	64.13	64.14	10763852
2020-01-30	63.80	64.31	63.39	63.81	10783736
2020-01-31	63.63	63.69	62.51	62.95	12898017
2020-02-03	63.10	64.24	63.05	63.58	15987102
2020-02-04	64.07	64.94	64.05	64.29	11740188
2020-02-05	64.92	65.85	64.85	65.59	14991624
2020-02-06	67.00	67.80	66.39	67.10	16488538
2020-02-07	66.68	67.01	65.84	66.25	13093706
2020-02-10	65.88	67.12	65.80	66.91	13218474
2020-02-11	67.35	67.55	66.97	66.99	7261691
2020-02-12	67.30	67.50	66.57	67.00	11213675
2020-02-13	66.72	66.95	66.04	66.08	9149461
2020-02-14	66.25	66.83	65.98	66.38	7530791
2020-02-18	66.51	66.97	65.44	66.07	13832958
2020-02-19	66.00	66.05	65.36	65.71	9905376
2020-02-20	65.63	65.98	64.89	65.17	11360503
2020-02-21	64.87	65.87	64.80	65.63	10134807
2020-02-24	64.08	65.06	63.69	63.97	12105013
2020-02-25	63.89	63.91	61.60	62.14	15706044
2020-02-26	61.75	63.39	61.61	62.04	11266849
2020-02-27	61.00	61.58	59.56	59.58	20624838
2020-02-28	57.76	59.21	56.37	59.06	28294863
2020-03-02	59.57	60.78	58.68	60.34	19500308
2020-03-03	60.86	61.85	58.34	59.20	18250052
2020-03-04	60.20	61.68	59.69	61.48	18228259
2020-03-05	60.70	61.24	59.84	60.50	15119363
2020-03-06	58.88	60.42	58.76	60.31	14833934
2020-03-09	56.01	59.14	56.00	57.66	22385905
2020-03-10	58.82	58.95	55.91	57.93	24830987
2020-03-11	56.78	57.96	55.81	56.51	19771942
2020-03-12	52.33	54.90	50.62	52.75	22963004
2020-03-13	54.89	55.50	51.78	54.99	23503557
2020-03-16	50.13	53.76	48.01	51.11	20582756
2020-03-17	51.83	54.10	51.20	54.09	17519635
2020-03-18	51.63	52.39	48.02	50.24	27384170
2020-03-19	50.11	50.72	48.13	48.79	20058311
2020-03-20	49.05	50.64	47.25	48.40	20370800
2020-03-23	47.19	48.40	45.76	46.40	21237024
2020-03-24	48.18	49.50	47.39	49.24	16484846
2020-03-25	49.03	51.95	48.17	49.35	20921289
2020-03-26	50.46	53.32	50.31	52.25	21601730
2020-03-27	51.11	53.78	50.87	52.79	14498371
2020-03-30	53.20	55.08	53.20	54.39	18013518
2020-03-31	54.30	56.24	54.24	55.74	28461663
2020-04-01	53.62	55.70	53.52	54.37	13441282
2020-04-02	54.84	55.32	53.58	55.21	12929443
2020-04-03	54.99	56.47	54.90	55.53	14654184
2020-04-06	57.07	58.07	56.58	57.87	22589716
2020-04-07	58.53	58.59	56.68	56.90	19224364
2020-04-08	57.05	59.13	56.36	58.25	15268733
2020-04-09	58.80	59.58	58.37	58.91	13256810
2020-04-13	58.50	59.40	58.06	58.92	13921584
2020-04-14	59.83	60.73	59.63	60.04	14258954
2020-04-15	59.30	59.89	58.90	59.46	14402051
2020-04-16	59.80	60.35	59.50	59.56	12984907
2020-04-17	60.38	60.77	59.88	60.60	16697940
2020-04-20	60.75	62.84	60.60	61.68	17445971
2020-04-21	60.86	61.32	60.26	60.59	22203015
2020-04-22	61.26	61.91	60.88	60.93	12081489
2020-04-23	61.32	61.99	60.84	60.95	11897562
2020-04-24	61.67	62.55	61.26	62.25	10461464
2020-04-27	62.64	63.02	62.41	62.56	13994720
2020-04-28	62.93	63.18	61.77	62.14	10858903
2020-04-29	62.37	62.62	61.53	61.63	11035125
2020-04-30	60.85	61.11	60.36	60.81	17554519
2020-05-01	60.85	60.87	59.68	60.26	15582837
2020-05-04	60.74	60.92	59.73	60.17	16989999
2020-05-05	60.60	61.80	60.43	61.36	13340816
2020-05-06	61.65	62.23	60.94	61.13	14589041
2020-05-07	62.52	62.60	60.62	61.04	17537559
2020-05-08	61.83	62.18	60.95	61.05	16961400
2020-05-11	60.87	62.81	60.77	62.66	14146754
2020-05-12	63.17	64.27	62.88	63.35	18928073
2020-05-13	63.17	63.93	62.58	63.27	17287894
2020-05-14	62.50	64.13	62.13	63.77	18221663
2020-05-15	64.20	65.34	63.81	64.09	35224431
2020-05-18	64.92	65.21	63.48	63.60	15172064
2020-05-19	63.43	63.82	62.49	62.71	11052357
2020-05-20	63.00	63.25	60.83	61.68	16658223
2020-05-21	61.62	61.87	60.44	61.14	16015982
2020-05-22	61.01	61.66	60.59	60.79	9228647
2020-05-26	61.51	61.51	60.18	60.32	18447833
2020-05-27	60.00	60.52	59.11	60.40	19071687
2020-05-28	60.96	60.98	59.68	59.81	14977982
2020-05-29	60.30	60.47	59.38	59.72	27225416
2020-06-01	59.46	61.44	59.43	60.29	11508668
2020-06-02	60.29	60.68	59.27	60.65	15460090
2020-06-03	60.70	60.89	59.69	60.21	13497602
2020-06-04	59.82	61.09	59.82	60.89	13476925
2020-06-05	61.18	61.77	60.53	61.33	11862574
2020-06-08	60.60	61.43	60.40	61.43	12549061
2020-06-09	61.75	62.17	60.93	60.93	12159516
2020-06-10	61.24	61.42	59.90	60.16	13343689
2020-06-11	59.90	60.28	56.40	56.71	17371867
2020-06-12	57.59	57.65	55.59	56.17	14864159
2020-06-15	55.64	55.78	54.07	55.10	21617774
2020-06-16	55.93	57.29	55.50	57.06	16976046
2020-06-17	57.21	57.36	56.71	56.95	13638178
2020-06-18	56.57	56.62	55.58	55.97	14113283
2020-06-19	56.70	56.83	54.73	56.41	54103618
2020-06-22	56.24	57.69	55.92	57.56	18716176
2020-06-23	57.94	59.10	57.82	58.38	15557245
2020-06-24	58.11	58.21	57.11	57.76	11177161
2020-06-25	58.01	58.47	57.70	58.18	15267197
2020-06-26	57.96	58.02	56.67	57.54	26132408
2020-06-29	57.99	58.14	57.31	57.80	9831434
2020-06-30	57.86	59.20	57.50	58.80	12139663
2020-07-01	59.19	59.73	58.88	58.98	11738306
2020-07-02	59.30	59.64	58.75	59.14	11366050
2020-07-06	59.60	60.58	58.87	60.19	8810771
2020-07-07	59.76	60.61	59.52	60.29	12767119
2020-07-08	60.32	60.68	59.28	59.56	10507023
2020-07-09	59.66	60.14	57.83	58.11	12780352
2020-07-10	58.00	58.09	57.16	57.43	8770005
2020-07-13	57.57	58.49	57.50	57.75	10149017
2020-07-14	57.83	58.10	57.29	57.89	12153931
2020-07-15	58.65	59.61	58.32	59.27	9459354
2020-07-16	59.23	59.38	58.73	59.32	6949690
2020-07-17	59.70	60.62	59.40	60.39	9078853
2020-07-20	60.29	60.64	59.22	59.46	6759932
2020-07-21	59.59	60.24	59.32	59.80	7804590
2020-07-22	59.89	60.33	59.34	59.85	8960993
2020-07-23	60.12	60.46	59.57	59.87	8913208
2020-07-24	59.67	59.76	57.55	57.85	12531912
2020-07-27	57.55	58.62	57.35	58.05	12371976
2020-07-28	58.55	59.82	58.24	59.43	9816702
2020-07-29	59.16	59.40	58.59	59.15	7358112
2020-07-30	58.80	59.15	58.34	58.87	7175223
2020-07-31	58.88	59.09	57.77	58.66	10439919
2020-08-03	59.11	59.64	58.95	59.10	10342145
2020-08-04	58.83	59.51	58.53	59.47	6527592
2020-08-05	59.95	60.38	59.41	59.69	10789008
2020-08-06	62.00	62.97	60.42	61.33	18961905
2020-08-07	61.56	61.65	60.42	61.02	9969080
2020-08-10	60.96	61.99	60.77	61.82	9820895
2020-08-11	62.97	64.25	62.69	63.13	20736042
2020-08-12	63.58	64.27	63.45	63.64	8616460
2020-08-13	63.02	63.58	62.90	63.24	7748683
2020-08-14	63.19	63.55	62.75	63.16	5607240
2020-08-17	63.41	64.08	63.17	63.62	5972353
2020-08-18	63.49	63.68	62.90	63.03	5745940
2020-08-19	63.07	63.82	62.95	63.09	6092743
2020-08-20	62.78	62.86	61.93	62.22	6326716
2020-08-21	62.22	62.35	61.74	62.19	8031476
2020-08-24	62.34	62.46	61.70	62.41	8720994
2020-08-25	62.75	63.37	62.50	62.71	6620701
2020-08-26	62.50	62.59	61.58	62.28	6196062
2020-08-27	62.50	62.96	62.24	62.51	6389455
2020-08-28	62.50	62.59	61.85	62.37	6380448
2020-08-31	62.38	62.80	61.95	62.20	14189751
2020-09-01	62.20	62.26	60.69	60.97	12155651
2020-09-02	60.79	61.82	60.46	61.60	13287264
2020-09-03	61.62	62.02	59.53	60.05	16483900
2020-09-04	60.18	60.53	59.25	59.95	16405779
2020-09-08	59.87	60.00	58.14	58.53	11735877
2020-09-09	58.93	59.60	58.76	59.08	7173681
2020-09-10	58.99	59.30	58.18	58.29	11995267
2020-09-11	58.46	59.27	58.43	58.99	8573842
2020-09-14	59.19	60.09	59.07	59.70	6242711
2020-09-15	59.97	60.11	59.39	59.53	8259337
2020-09-16	59.67	59.97	59.24	59.45	6164360
2020-09-17	59.00	59.43	58.26	59.40	6624754
2020-09-18	59.09	59.72	58.83	59.27	13944502
2020-09-21	58.92	58.96	56.90	57.77	16199704
2020-09-22	57.77	58.85	57.63	58.76	12466793
2020-09-23	59.05	59.50	58.62	58.99	11436563
2020-09-24	58.48	58.82	57.70	58.25	10358751
2020-09-25	58.26	59.84	58.16	59.49	9835945
2020-09-28	59.37	60.21	58.96	59.71	9616574
2020-09-29	59.84	60.94	59.68	59.90	8084277
2020-09-30	60.14	60.64	59.79	59.84	10322517
2020-10-01	60.38	60.57	59.63	59.82	8747559
2020-10-02	59.39	60.01	58.68	58.72	12574250
2020-10-05	58.55	59.28	57.95	59.20	10992264
2020-10-06	59.34	59.46	57.61	57.74	13113349
2020-10-07	58.15	60.98	57.96	60.42	14632584
2020-10-08	60.85	62.09	60.46	61.62	11787269
2020-10-09	61.80	62.30	61.61	61.82	9408430
2020-10-12	61.98	62.25	61.48	61.83	11532170
2020-10-13	61.56	62.01	60.98	61.13	8374420
2020-10-14	61.11	61.63	60.72	61.00	8823159
2020-10-15	60.59	60.90	60.31	60.42	13105283
2020-10-16	60.67	61.74	60.65	61.24	9385613
2020-10-19	61.80	62.42	60.51	60.77	10999136
2020-10-20	61.09	61.27	60.53	60.64	6635199
2020-10-21	60.39	60.75	59.95	60.03	8004805
2020-10-22	59.98	61.01	59.95	60.76	7038473
2020-10-23	60.83	61.22	60.07	60.13	7336812
2020-10-26	59.82	60.14	59.04	59.67	7484139
2020-10-27	59.26	59.84	58.56	58.74	10008246
2020-10-28	58.00	58.54	57.40	57.76	11931155
2020-10-29	57.81	58.43	56.75	57.92	8838608
2020-10-30	57.71	58.48	57.59	58.45	11156016
2020-11-02	59.19	59.64	58.84	59.49	10318907
2020-11-03	61.01	62.24	60.21	61.24	14235975
2020-11-04	63.96	66.23	63.75	65.43	24699665
2020-11-05	64.99	65.38	63.54	63.75	17676076
2020-11-06	63.61	64.92	63.38	63.80	9678833
2020-11-09	65.12	66.08	63.99	64.08	15533290
2020-11-10	64.21	64.80	63.71	64.52	11210020
2020-11-11	65.07	65.12	63.03	63.42	8269684
2020-11-12	63.14	63.14	62.20	62.75	7603951
2020-11-13	62.79	64.04	62.77	63.62	9433958
2020-11-16	64.12	64.93	63.85	64.50	7199552
2020-11-17	64.47	64.70	63.88	64.32	8610180
2020-11-18	64.67	64.70	62.00	62.01	12455274
2020-11-19	62.20	62.40	61.15	62.09	9025456
2020-11-20	61.85	62.33	61.40	61.61	8301639
2020-11-23	61.74	62.01	61.08	61.92	9595949
2020-11-24	61.95	63.51	61.88	63.22	13512667
2020-11-25	63.42	63.50	62.20	62.84	9520773
2020-11-27	63.28	63.69	62.88	63.05	4178758
2020-11-30	63.05	63.27	61.99	62.40	14996593
2020-12-01	63.15	63.74	62.34	62.41	9871490
2020-12-02	62.41	62.83	61.90	62.18	8077211
2020-12-03	62.00	62.29	61.58	61.78	10944865
2020-12-04	61.79	62.31	61.65	62.31	8065355
2020-12-07	62.19	62.59	60.97	61.20	8974004
2020-12-08	61.17	61.78	60.85	61.12	10830625
2020-12-09	61.50	61.56	60.33	60.92	10244472
2020-12-10	60.91	61.04	59.96	60.20	9428615
2020-12-11	60.33	61.47	60.20	60.72	10004765
2020-12-14	61.01	61.10	59.92	59.97	11400404
2020-12-15	61.26	62.64	60.85	62.57	14943243
2020-12-16	62.50	63.28	62.29	62.34	9498025
2020-12-17	62.57	62.82	61.99	62.54	10642358
2020-12-18	62.65	63.45	62.44	63.12	21177346
2020-12-21	62.00	62.12	61.34	62.01	13055650
2020-12-22	61.77	61.97	61.13	61.43	8114059
2020-12-23	61.37	61.63	61.00	61.00	6235071
2020-12-24	61.12	61.36	60.94	61.15	3099674
2020-12-28	61.42	61.74	60.81	61.12	6855650
2020-12-29	61.70	61.94	61.34	61.42	6653445
2020-12-30	61.62	62.16	61.48	61.43	6624061
2020-12-31	61.44	62.11	60.97	62.03	8647129
2021-01-04	61.74	62.15	60.50	61.38	12429551
2021-01-05	61.11	61.71	60.47	61.55	11584571
2021-01-06	60.55	62.05	60.52	61.70	12426224
2021-01-07	61.34	62.63	61.00	62.36	10932145
2021-01-08	62.19	63.18	62.15	62.49	10008472
2021-01-11	63.40	65.25	63.24	64.97	18251240
2021-01-12	65.36	66.30	64.91	65.43	15757455
2021-01-13	65.50	65.96	64.64	64.73	10292364
2021-01-14	64.91	66.37	64.78	66.02	12479839
2021-01-15	66.02	66.86	65.54	66.54	11294904
2021-01-19	66.85	67.16	66.33	66.74	10847814
2021-01-20	66.57	66.82	66.00	66.25	9609597
2021-01-21	65.65	66.20	63.98	64.18	14066129
2021-01-22	63.89	65.03	63.76	64.56	9070743
2021-01-25	64.64	65.14	63.96	64.83	9171007
2021-01-26	64.50	65.65	64.38	64.44	11284071
2021-01-27	63.89	63.89	61.90	62.02	13847661
2021-01-28	62.83	63.38	62.20	62.29	17514730
2021-01-29	62.30	62.80	61.03	61.43	16090731
2021-02-01	61.91	62.87	61.66	62.21	11240855
2021-02-02	63.00	64.64	62.89	62.94	16059655
2021-02-03	62.87	63.21	62.01	62.03	15114986
2021-02-04	62.00	62.89	61.24	61.56	15997011
2021-02-05	61.06	61.77	60.51	60.92	16246926
2021-02-08	61.35	61.37	59.67	60.23	18864254
2021-02-09	60.23	60.34	59.68	59.76	14226072
2021-02-10	60.10	60.53	59.61	60.00	13070978
2021-02-11	60.00	60.22	59.70	59.99	8256806
2021-02-12	59.86	60.28	59.65	59.99	9492062
2021-02-16	60.10	60.37	59.37	59.40	12386405
2021-02-17	59.49	60.93	59.42	60.59	11678059
2021-02-18	60.31	61.72	60.30	61.02	14078837
2021-02-19	61.14	61.50	60.52	60.60	16995801
2021-02-22	60.42	61.24	59.71	60.99	9916625
2021-02-23	61.20	61.38	60.03	60.72	13742028
2021-02-24	60.90	62.92	60.87	62.59	16517945
2021-02-25	62.43	63.17	61.81	62.10	17077050
2021-02-26	62.03	62.70	61.26	61.33	13229513
2021-03-01	61.90	62.07	61.52	61.63	7325039
2021-03-02	61.95	62.18	61.21	61.27	9584864
2021-03-03	61.05	61.35	59.97	60.75	13599944
2021-03-04	60.54	60.96	58.63	59.34	17309768
2021-03-05	59.51	60.59	59.33	60.43	14977867
2021-03-08	60.60	61.72	60.13	60.45	10617262
2021-03-09	60.79	61.86	60.56	60.57	12662469
2021-03-10	61.14	61.28	60.46	60.93	10240153
2021-03-11	61.00	61.19	60.35	60.35	10099541
2021-03-12	60.43	60.94	60.20	60.64	8029011
2021-03-15	60.66	61.44	60.29	61.39	10950517
2021-03-16	61.34	62.14	61.34	61.90	10162998
2021-03-17	62.09	62.54	61.45	62.18	9548122
2021-03-18	61.98	63.24	61.86	62.33	12145590
2021-03-19	62.07	62.75	61.37	62.70	32082150
2021-03-22	62.20	63.52	62.11	63.38	16103356
2021-03-23	63.38	63.53	62.59	62.62	11014517
2021-03-24	62.46	62.89	62.27	62.30	9626293
2021-03-25	63.00	63.00	61.98	62.79	11157337
2021-03-26	62.95	63.98	62.83	63.94	12538045
2021-03-29	63.86	64.42	63.66	64.07	9703165
2021-03-30	64.00	64.08	63.17	62.82	12232667
2021-03-31	62.90	63.77	62.78	63.13	12678977
2021-04-01	63.18	63.34	62.54	62.93	9725919
2021-04-05	62.90	63.60	62.88	63.16	8868054
2021-04-06	63.21	63.30	61.89	61.98	14002245
2021-04-07	62.01	62.54	61.93	62.06	11799686
2021-04-08	62.20	62.42	61.76	61.91	7846938
2021-04-09	61.80	62.64	61.68	62.61	7867969
2021-04-12	62.53	62.78	62.27	62.69	11162959
2021-04-13	62.91	63.74	62.75	63.58	9451107
2021-04-14	63.75	63.96	63.58	63.81	7639852
2021-04-15	64.00	64.73	63.92	64.44	9833960
2021-04-16	64.93	65.64	64.74	65.46	14589457
2021-04-19	65.42	65.93	65.21	65.60	11851071
2021-04-20	65.45	66.53	65.42	66.08	9685442
2021-04-21	66.52	66.89	66.08	66.32	9532118
2021-04-22	66.15	66.56	65.82	66.32	12914497
2021-04-23	66.30	66.93	65.86	66.01	14716281
2021-04-26	65.96	66.00	65.08	65.89	11768760
2021-04-27	66.00	66.28	65.60	65.96	7472353
2021-04-28	66.10	66.39	65.75	66.03	7645614
2021-04-29	65.00	65.26	62.41	62.89	21473280
2021-04-30	62.00	62.77	61.51	62.42	17026151
2021-05-03	62.70	63.59	62.65	63.48	10740367
2021-05-04	63.38	64.21	63.34	63.95	10563202
2021-05-05	63.90	64.85	63.76	64.68	10111353
2021-05-06	64.60	64.72	64.05	64.46	11097806
2021-05-07	64.70	65.39	64.19	64.44	7847026
2021-05-10	64.64	65.29	64.59	64.70	10312257
2021-05-11	64.43	64.90	64.05	64.26	9508829
2021-05-12	64.43	65.23	64.25	64.53	10640891
2021-05-13	64.44	65.34	64.44	65.04	8611631
2021-05-14	65.20	65.29	64.62	64.88	7555502
2021-05-17	64.84	65.84	64.84	65.46	9173401
2021-05-18	65.42	65.80	65.13	65.60	6668342
2021-05-19	65.32	65.58	64.59	65.55	7622984
2021-05-20	65.32	67.23	65.26	67.00	13165041
2021-05-21	67.24	67.92	66.98	67.05	9442092
2021-05-24	67.27	67.96	67.21	67.29	8441759
2021-05-25	67.34	67.56	66.67	66.76	9349798
2021-05-26	66.72	66.80	65.99	66.13	8504119
2021-05-27	66.30	66.65	65.58	65.71	12255355
2021-05-28	65.66	66.21	65.60	65.72	6356983
2021-06-01	66.40	66.40	65.03	65.10	8796596
2021-06-02	65.24	65.42	64.54	64.69	7517295
2021-06-03	64.47	65.09	64.29	64.80	7819427
2021-06-04	64.98	65.23	64.86	64.94	8046020
2021-06-07	65.03	65.41	64.73	64.77	7974104
2021-06-08	64.81	64.89	63.22	63.70	14421168
2021-06-09	64.02	65.55	63.92	65.40	13693770
2021-06-10	65.55	67.70	65.42	67.39	15019347
2021-06-11	67.89	67.94	66.78	67.34	9541745
2021-06-14	67.32	67.45	66.65	67.29	5426846
2021-06-15	67.50	67.57	66.92	67.42	6247883
2021-06-16	67.42	67.86	66.84	66.92	10795510
2021-06-17	67.03	67.17	66.23	66.77	8841491
2021-06-18	66.40	66.73	65.78	66.47	15038504
2021-06-21	66.61	67.16	66.48	66.83	10195528
2021-06-22	66.75	66.79	65.71	65.94	9458979
2021-06-23	66.15	66.22	65.24	65.26	7473095
2021-06-24	65.46	66.21	65.41	65.85	6742227
2021-06-25	65.93	67.09	65.71	66.74	22602671
2021-06-28	66.72	66.99	66.12	66.40	8769894
2021-06-29	66.40	66.61	66.09	66.27	5328301
2021-06-30	66.31	67.16	66.19	66.33	10120077
2021-07-01	66.42	66.74	66.25	66.56	8425573
2021-07-02	66.76	66.98	66.34	66.95	6884442
2021-07-06	66.68	66.81	66.05	66.65	9573154
2021-07-07	66.77	67.19	66.22	67.14	7936407
2021-07-08	66.65	66.80	66.07	66.69	11435039
2021-07-09	66.70	67.57	66.70	67.16	8895464
2021-07-12	67.06	67.86	67.00	67.50	7978918
2021-07-13	67.22	67.61	67.01	67.44	5535671
2021-07-14	67.53	67.99	67.20	67.88	7133198
2021-07-15	67.65	67.94	67.12	67.43	7473042
2021-07-16	67.44	67.58	66.82	67.30	6381583
2021-07-19	66.80	67.26	65.78	66.36	11138050
2021-07-20	66.50	67.67	66.44	66.72	8710290
2021-07-21	67.11	67.24	66.56	67.16	5796423
2021-07-22	67.14	68.00	66.93	67.96	11068392
2021-07-23	68.00	68.53	67.80	68.34	7092295
2021-07-26	68.22	68.34	67.49	67.69	8306010
2021-07-27	67.26	67.72	67.05	67.49	11190403
2021-07-28	67.60	68.99	67.01	68.73	11626237
2021-07-29	69.00	69.27	68.05	68.15	8963714
2021-07-30	68.15	68.52	67.49	67.87	10007965
2021-08-02	68.20	68.70	67.96	68.02	6562338
2021-08-03	68.30	69.33	68.00	69.31	8780184
2021-08-04	68.93	69.34	68.45	68.49	5857259
2021-08-05	68.67	68.76	67.97	68.42	5484420
2021-08-06	68.39	68.40	67.76	68.12	6632924
2021-08-09	68.20	68.33	67.22	67.38	8154284
2021-08-10	67.44	67.57	66.77	67.38	7415301
2021-08-11	67.53	67.73	66.75	66.87	5768895
2021-08-12	66.77	67.22	66.60	66.95	5723777
2021-08-13	67.01	67.83	66.98	67.51	4901060
2021-08-16	67.51	68.70	67.50	68.68	6754383
2021-08-17	68.68	69.16	68.21	68.96	7560505
2021-08-18	68.99	69.07	67.86	67.93	6863806
2021-08-19	67.65	69.11	67.56	68.51	11707421
2021-08-20	68.71	69.35	68.30	69.20	9053384
2021-08-23	69.26	69.75	68.88	68.94	7988781
2021-08-24	68.84	68.85	68.19	68.52	5125210
2021-08-25	68.26	68.31	67.30	67.60	7639728
2021-08-26	67.43	67.76	66.95	66.99	4697743
2021-08-27	67.08	67.22	66.58	66.60	6863365
2021-08-30	66.71	67.48	66.51	67.21	4257408
2021-08-31	67.05	67.65	66.77	66.86	8502980
2021-09-01	67.29	67.29	65.44	65.81	10320360
2021-09-02	65.97	66.12	65.50	66.12	7064746
2021-09-03	65.97	65.97	65.29	65.61	7772465
2021-09-07	65.44	65.56	64.65	65.19	8789056
2021-09-08	64.61	65.14	64.02	64.92	12231581
2021-09-09	64.44	64.76	63.45	63.58	11245981
2021-09-10	63.72	63.87	62.96	63.13	10017217
2021-09-13	63.47	63.51	62.56	62.84	9031468
2021-09-14	63.06	63.09	61.97	62.11	8009689
2021-09-15	61.98	62.47	61.81	62.00	7981363
2021-09-16	61.86	62.05	60.66	61.23	13621881
2021-09-17	60.51	61.42	60.36	61.31	20450495
2021-09-20	60.64	61.38	60.16	60.50	15426767
2021-09-21	60.54	61.13	60.31	60.33	10157710
2021-09-22	60.50	60.66	60.05	60.15	9661257
2021-09-23	60.40	61.34	60.22	60.63	9393688
2021-09-24	60.50	61.10	60.17	60.23	9541676
2021-09-27	60.11	60.72	59.79	59.84	8231795
2021-09-28	59.88	60.23	59.38	59.84	10812462
2021-09-29	59.90	60.94	59.90	60.13	9043339
2021-09-30	60.18	60.57	59.15	59.17	11996910
2021-10-01	59.37	59.76	58.65	59.51	11187980
2021-10-04	59.40	60.03	58.85	58.93	12532840
2021-10-05	58.86	59.68	58.83	59.15	11406467
2021-10-06	59.11	59.23	58.60	59.19	9283426
2021-10-07	58.75	59.35	58.37	59.01	13798239
2021-10-08	58.87	58.99	56.81	57.26	27249584
2021-10-11	57.32	57.77	57.01	57.42	10741680
2021-10-12	57.52	58.84	56.82	57.06	11736296
2021-10-13	57.06	57.39	56.66	57.07	9881931
2021-10-14	57.07	58.17	57.01	57.70	9028565
2021-10-15	58.11	58.69	57.91	58.36	9445535
2021-10-18	58.01	58.15	56.92	56.94	13320593
2021-10-19	57.18	57.64	57.02	57.59	9390163
2021-10-20	57.91	58.60	57.90	58.07	9010325
2021-10-21	58.09	58.10	57.37	57.81	7158963
2021-10-22	57.81	59.00	57.43	57.60	6884484
2021-10-25	57.72	58.16	57.52	57.81	9716081
2021-10-26	57.90	58.35	57.62	58.24	9984561
2021-10-27	58.35	58.42	56.11	56.49	18773668
2021-10-28	56.53	57.75	56.35	57.13	16380800
2021-10-29	57.25	58.57	57.14	58.40	17066964
2021-11-01	58.30	59.22	58.29	58.68	13216828
2021-11-02	58.78	59.63	58.29	58.63	13462730
2021-11-03	58.55	59.47	58.41	59.36	12305773
2021-11-04	59.44	59.69	58.61	59.25	9831027
2021-11-05	59.08	59.86	58.77	59.45	10625194
2021-11-08	59.80	60.20	59.06	59.41	10294233
2021-11-09	59.41	59.65	59.20	59.46	9128770
2021-11-10	59.30	59.95	59.30	59.39	11005208
2021-11-11	59.40	59.69	59.14	59.19	8148741
2021-11-12	58.82	59.70	58.76	59.43	9278273
2021-11-15	59.80	60.06	59.49	59.62	10543303
2021-11-16	59.50	59.94	58.85	59.10	9320328
2021-11-17	59.00	59.75	58.35	59.44	12324544
2021-11-18	59.45	59.70	58.74	59.04	9816342
2021-11-19	59.13	59.42	57.80	57.83	13881067
2021-11-22	57.81	58.32	57.02	57.04	14186887
2021-11-23	57.29	57.96	57.20	57.45	14466276
2021-11-24	57.42	57.72	56.56	56.81	17685249
2021-11-26	56.31	56.73	55.82	56.53	15832297
2021-11-29	55.84	56.30	54.60	54.64	22025041
2021-11-30	54.16	54.35	53.22	53.63	25407168
2021-12-01	53.94	55.96	53.91	54.95	20203716
2021-12-02	54.99	55.88	54.67	55.41	17193718
2021-12-03	55.76	56.69	55.76	56.32	18445586
2021-12-06	56.52	57.54	56.45	56.83	18988276
2021-12-07	57.05	57.76	56.94	57.13	13037755
2021-12-08	57.39	57.88	57.15	57.60	11391695
2021-12-09	57.24	57.80	56.91	57.54	13622749
2021-12-10	57.61	57.80	56.11	56.36	14467212
2021-12-13	57.26	59.37	57.11	59.05	18908352
2021-12-14	58.80	60.43	58.60	59.51	21215255
2021-12-15	59.62	60.88	59.60	60.61	18498209
2021-12-16	61.00	62.67	60.79	62.17	17947175
2021-12-17	62.30	62.57	61.36	61.56	24454223
2021-12-20	61.44	62.04	60.88	61.72	10894348
2021-12-21	62.00	62.24	61.25	61.45	8669723
2021-12-22	61.36	62.28	60.93	62.10	15119666
2021-12-23	62.41	62.56	61.85	62.05	8077302
2021-12-27	62.09	62.35	61.77	62.29	9542659
2021-12-28	62.32	62.64	62.11	62.35	6002478
2021-12-29	62.19	62.49	62.03	62.29	4875381
2021-12-30	62.50	63.17	62.36	62.52	6247985
2021-12-31	62.61	62.99	62.35	62.35	6446215
2022-01-03	62.07	62.24	61.34	61.88	12360783
2022-01-04	61.50	62.31	61.07	62.13	11415248
2022-01-05	62.44	63.27	62.12	61.62	11074115
2022-01-06	61.72	61.79	60.86	61.48	8048874
2022-01-07	61.49	63.01	61.21	62.83	16669963
2022-01-10	62.80	65.32	62.76	65.10	27534132
2022-01-11	64.71	65.85	64.31	65.48	12999474
2022-01-12	64.86	65.36	64.38	64.82	10148203
2022-01-13	64.65	64.96	63.86	64.60	8201804
2022-01-14	64.28	64.99	64.25	64.93	10302187
2022-01-18	64.68	65.03	63.81	64.89	13301911
2022-01-19	64.86	65.33	64.42	64.72	12569334
2022-01-20	64.52	65.35	64.13	64.58	8523099
2022-01-21	64.74	64.92	63.29	63.54	13273172
2022-01-24	63.18	63.42	61.19	62.61	17673852
2022-01-25	62.24	62.81	61.45	62.46	16752834
2022-01-26	62.16	63.41	61.86	62.24	13664186
2022-01-27	62.51	64.52	62.35	63.86	16569453
2022-01-28	63.68	64.92	63.24	64.91	10848383
2022-01-31	64.58	65.00	64.39	64.89	12036686
2022-02-01	65.01	65.26	64.68	65.19	12055498
2022-02-02	64.85	64.98	64.03	64.80	12312348
2022-02-03	64.80	65.08	63.60	64.07	13946666
2022-02-04	63.15	65.45	62.90	64.99	13193672
2022-02-07	65.38	66.45	65.00	66.19	17537971
2022-02-08	66.25	66.29	65.60	65.89	13614086
2022-02-09	65.74	67.27	65.62	67.14	17159902
2022-02-10	66.87	67.10	66.17	66.51	21184508
2022-02-11	66.42	67.36	66.39	66.88	15613389
2022-02-14	66.87	67.02	65.82	66.81	14939425
2022-02-15	66.73	68.06	66.73	67.77	24972779
2022-02-16	67.77	68.39	67.45	67.60	14253321
2022-02-17	67.50	67.78	66.79	67.39	13456461
2022-02-18	67.38	67.92	67.18	67.55	12278890
2022-02-22	67.67	68.27	67.05	67.45	15771214
2022-02-23	67.90	68.29	67.46	67.93	15957764
2022-02-24	66.49	67.17	66.19	67.10	18055497
2022-02-25	67.69	69.32	67.63	68.80	15719840
2022-02-28	67.69	68.70	67.29	68.67	22480239
2022-03-01	68.12	69.01	68.02	68.63	12418341
2022-03-02	68.76	69.25	68.51	68.85	13004697
2022-03-03	68.85	69.65	68.61	69.11	15731026
2022-03-04	68.26	69.54	68.24	69.36	13076329
2022-03-07	69.21	69.23	68.17	68.77	15714941
2022-03-08	67.93	68.41	67.33	67.74	19223468
2022-03-09	68.38	68.62	67.96	68.13	12430799
2022-03-10	67.77	68.73	67.71	68.42	12817401
2022-03-11	68.09	69.49	67.94	68.87	14023946
2022-03-14	68.93	69.94	68.75	69.24	17475554
2022-03-15	69.67	70.19	69.28	69.75	15977239
2022-03-16	69.93	70.15	69.02	69.66	15734335
2022-03-17	69.69	70.71	69.28	70.52	17191528
2022-03-18	70.39	71.02	69.92	71.02	33020111
2022-03-21	71.48	72.06	70.60	71.05	18288965
2022-03-22	71.21	71.40	70.27	70.82	14242373
2022-03-23	70.99	71.51	70.64	71.38	13438863
2022-03-24	71.62	72.60	71.49	72.41	12981791
2022-03-25	72.50	73.46	72.45	73.28	12153764
2022-03-28	73.20	73.74	72.71	73.11	10629105
2022-03-29	72.96	73.34	72.66	73.23	14833460
2022-03-30	73.52	74.07	73.22	73.18	12146647
2022-03-31	73.46	73.62	72.98	73.03	17143092
2022-04-01	73.19	73.93	73.00	73.82	12528563
2022-04-04	74.00	74.89	73.54	73.79	13542198
2022-04-05	73.76	74.99	73.56	74.43	12224948
2022-04-06	74.18	75.48	73.97	75.34	15420148
2022-04-07	75.38	77.28	75.30	77.26	20655640
2022-04-08	76.82	78.06	76.76	77.77	22333053
2022-04-11	77.70	78.13	76.47	76.50	15560669
2022-04-12	76.22	77.02	75.57	76.55	12596406
2022-04-13	76.73	77.14	76.45	76.87	9960989
2022-04-14	77.04	78.12	76.79	77.51	16730361
2022-04-18	77.15	77.23	76.36	76.75	13841997
2022-04-19	76.88	76.89	75.98	76.40	12875692
2022-04-20	76.21	77.69	76.04	77.28	9721127
2022-04-21	77.28	78.17	76.61	77.56	11110194
2022-04-22	76.91	77.29	75.68	75.75	15110671
2022-04-25	75.74	76.24	74.71	76.05	14944833
2022-04-26	75.98	76.94	75.56	75.59	11525707
2022-04-27	75.80	76.30	75.09	75.81	12603746
2022-04-28	76.77	77.75	76.22	77.20	21440121
2022-04-29	73.78	76.01	73.35	75.27	26446511
2022-05-02	75.37	75.98	74.33	75.08	20533667
2022-05-03	75.78	75.99	74.21	75.05	14951531
2022-05-04	75.01	76.64	74.80	76.31	17112483
2022-05-05	76.39	77.03	75.53	76.25	14788074
2022-05-06	76.12	76.85	75.76	76.67	15177776
2022-05-09	75.69	77.25	74.86	76.27	19130728
2022-05-10	76.82	77.00	75.63	76.29	15343534
2022-05-11	76.26	77.33	76.07	76.15	13678069
2022-05-12	76.08	76.34	74.86	76.30	16224531
2022-05-13	76.44	76.59	75.52	75.80	13773108
2022-05-16	76.29	77.25	76.08	76.91	13441149
2022-05-17	76.94	78.43	76.80	78.22	14509386
2022-05-18	78.27	78.47	76.84	77.02	15026154
2022-05-19	76.09	76.79	75.69	75.96	14858836
2022-05-20	76.50	77.15	75.34	76.19	17329678
2022-05-23	76.51	77.48	76.46	76.70	13539433
2022-05-24	76.70	77.73	76.41	77.13	13242550
2022-05-25	77.13	77.87	76.66	77.24	12508564
2022-05-26	78.11	78.62	77.32	77.59	12028997
2022-05-27	77.31	77.45	75.47	76.14	16315699
2022-05-31	75.08	75.98	73.67	75.45	28617102
2022-06-01	75.34	75.51	74.34	74.96	12280385
2022-06-02	75.50	75.60	73.62	75.07	12805067
2022-06-03	74.35	75.32	74.30	75.17	12188373
2022-06-06	75.45	75.63	74.70	75.25	11551280
2022-06-07	75.27	76.72	75.18	76.59	13994470
2022-06-08	76.52	76.82	75.92	76.18	7617316
2022-06-09	76.09	76.98	75.82	75.98	11760777
2022-06-10	75.40	75.73	74.88	75.09	10964783
2022-06-13	73.86	74.33	73.30	73.58	13636296
2022-06-14	73.54	73.79	72.39	72.87	14104215
2022-06-15	73.16	73.60	72.46	73.02	14264612
2022-06-16	72.47	72.81	71.71	72.62	14035252
2022-06-17	72.71	74.37	72.67	73.77	34761508
2022-06-21	75.00	77.03	74.52	76.47	15534304
2022-06-22	76.47	77.42	76.20	76.55	11130236
2022-06-23	76.56	77.76	76.56	77.69	12241262
2022-06-24	78.62	79.00	78.12	78.96	12372297
2022-06-27	79.23	80.59	79.10	79.98	10586886
2022-06-28	79.84	80.40	78.49	78.70	8870018
2022-06-29	78.70	79.17	77.99	77.74	8723563
2022-06-30	77.03	77.65	76.29	77.00	14219721
2022-07-01	76.98	76.98	75.77	76.84	10882707
2022-07-05	76.37	76.64	74.63	75.96	12589842
2022-07-06	76.25	77.10	75.98	76.22	8618855
2022-07-07	75.88	76.23	75.01	75.14	14455440
2022-07-08	74.78	76.04	74.67	75.38	6589845
2022-07-11	75.50	75.99	75.25	75.56	6990276
2022-07-12	75.43	75.96	74.86	75.01	9285651
2022-07-13	74.64	75.22	74.41	74.53	8562126
2022-07-14	73.64	74.13	73.24	74.01	9675745
2022-07-15	74.82	75.67	74.29	75.65	10933915
2022-07-18	75.80	75.80	73.49	73.74	8995984
2022-07-19	74.12	74.29	72.92	73.14	11399124
2022-07-20	73.28	73.70	72.38	72.82	12149895
2022-07-21	72.71	73.33	72.47	73.04	7238890
2022-07-22	73.25	73.61	72.48	72.95	6514385
2022-07-25	72.79	73.26	72.48	72.84	6259021
2022-07-26	73.47	74.23	72.96	73.63	8957331
2022-07-27	72.39	74.98	72.26	74.81	9760140
2022-07-28	74.93	75.16	73.22	74.70	9262724
2022-07-29	74.45	74.65	73.17	73.78	13459531
2022-08-01	73.76	74.26	73.30	73.62	6783110
2022-08-02	74.18	74.73	73.24	73.28	7039733
2022-08-03	73.30	73.51	72.60	72.99	8672094
2022-08-04	72.79	72.95	71.98	72.12	8601755
2022-08-05	71.98	72.36	71.71	72.12	8972702
2022-08-08	72.07	73.83	71.90	73.80	9844922
2022-08-09	74.10	75.52	74.06	74.96	8978661
2022-08-10	75.20	75.32	73.95	74.86	8319071
2022-08-11	74.39	75.52	74.28	74.46	6142959
2022-08-12	74.58	75.72	74.57	75.57	6163935
2022-08-15	75.45	75.50	73.79	74.53	11125560
2022-08-16	74.36	75.10	73.85	74.13	9026976
2022-08-17	73.91	74.98	73.81	74.56	5347169
2022-08-18	74.77	74.97	73.62	74.15	5303324
2022-08-19	74.16	75.71	74.16	75.33	7938388
2022-08-22	75.33	75.86	74.35	74.55	5813576
2022-08-23	74.31	74.49	72.60	72.77	9200188
2022-08-24	73.01	73.13	72.36	72.42	6142834
2022-08-25	72.66	72.66	71.03	71.50	11037022
2022-08-26	71.92	72.04	71.13	71.19	7373204
2022-08-29	69.90	69.91	66.40	66.75	18479021
2022-08-30	66.75	67.25	65.95	67.20	10260513
2022-08-31	67.33	67.63	66.84	67.41	13940339
2022-09-01	67.39	69.10	67.21	69.09	9633255
2022-09-02	69.37	69.78	68.34	68.61	8657762
2022-09-06	68.94	69.07	68.12	68.65	8428905
2022-09-07	68.67	69.48	68.14	68.76	7182984
2022-09-08	68.95	69.58	68.18	69.38	9147946
2022-09-09	69.28	70.55	69.22	70.16	6557458
2022-09-12	75.61	75.99	72.25	72.36	23830082
2022-09-13	71.56	72.10	70.77	71.04	9884738
2022-09-14	70.54	71.23	70.03	70.47	15528919
2022-09-15	70.64	72.14	70.56	71.78	9499389
2022-09-16	71.75	72.25	70.90	71.52	16364807
2022-09-19	71.05	71.54	69.53	70.19	9921967
2022-09-20	69.80	70.06	69.24	69.73	7454921
2022-09-21	69.74	70.37	69.44	69.46	11856979
2022-09-22	69.20	71.88	69.20	71.29	10009786
2022-09-23	71.03	71.37	70.13	70.71	8190301
2022-09-26	70.14	70.85	69.69	70.15	10244013
2022-09-27	70.74	71.50	70.20	70.36	12013224
2022-09-28	71.07	72.08	71.02	72.06	12412730
2022-09-29	72.14	72.61	71.16	71.71	9587799
2022-09-30	71.78	72.11	70.98	71.09	11347056
2022-10-03	71.36	71.51	69.39	70.53	12068172
2022-10-04	70.63	71.91	70.10	71.21	10510674
2022-10-05	70.94	71.80	70.67	70.91	6787527
2022-10-06	70.79	70.83	69.90	70.24	7545530
2022-10-07	70.34	70.46	69.26	69.70	7934641
2022-10-10	69.18	69.41	68.33	68.48	8879404
2022-10-11	68.56	70.36	68.35	69.65	8941453
2022-10-12	69.69	70.49	69.25	69.28	6683977
2022-10-13	68.56	71.03	68.51	70.77	9592401
2022-10-14	70.92	71.74	70.48	70.62	9993576
2022-10-17	70.75	71.61	70.65	71.38	6618108
2022-10-18	72.09	72.47	71.51	71.74	7938152
2022-10-19	71.53	71.73	70.71	71.14	6481802
2022-10-20	71.05	71.20	70.03	70.35	9193103
2022-10-21	70.35	72.52	69.94	72.21	8217576
2022-10-24	72.66	73.56	72.55	72.99	7382685
2022-10-25	72.64	73.21	72.25	72.77	7874746
2022-10-26	73.09	75.21	72.48	74.45	10417551
2022-10-27	74.28	75.28	73.87	74.60	9298576
2022-10-28	75.25	76.99	75.09	76.83	10301369
2022-10-31	76.59	78.66	76.36	77.47	12380795
2022-11-01	77.00	77.79	76.63	77.70	8870661
2022-11-02	77.66	78.91	77.23	77.45	8570953
2022-11-03	77.25	78.70	77.16	78.48	9062621
2022-11-04	78.81	79.28	77.91	78.78	8187983
2022-11-07	78.71	79.68	78.42	79.19	7683358
2022-11-08	79.19	80.44	78.86	79.98	8514642
2022-11-09	79.59	81.17	79.59	79.78	9586326
2022-11-10	80.75	80.76	78.63	79.38	9884465
2022-11-11	78.10	78.46	74.55	75.96	18317676
2022-11-14	76.59	77.84	76.16	76.39	14169520
2022-11-15	76.41	76.77	75.27	76.28	11212346
2022-11-16	76.56	77.75	76.02	76.15	10132730
2022-11-17	75.64	77.57	75.64	77.16	7460956
2022-11-18	77.53	78.14	76.98	77.45	9229754
2022-11-21	77.65	79.07	77.62	78.96	8972520
2022-11-22	79.01	79.56	78.78	78.86	7074992
2022-11-23	78.60	79.22	78.53	79.14	5700281
2022-11-25	79.31	79.78	79.14	79.24	4734955
2022-11-28	79.28	79.70	78.82	79.14	6270445
2022-11-29	78.81	79.11	78.30	79.03	6439685
2022-11-30	79.75	80.30	78.64	80.28	19261916
2022-12-01	80.48	81.44	80.05	80.88	10308641
2022-12-02	80.37	81.16	80.37	81.13	6366693
2022-12-05	80.93	81.42	80.40	80.70	6791321
2022-12-06	80.70	81.24	79.48	79.92	7728750
2022-12-07	78.76	80.23	78.65	79.93	7799014
2022-12-08	79.98	80.08	79.47	79.88	6810115
2022-12-09	80.13	80.67	78.73	78.83	8857094
2022-12-12	78.94	79.14	78.29	78.89	7055299
2022-12-13	79.36	79.36	77.27	77.35	15614368
2022-12-14	77.81	77.90	76.77	77.14	9197883
2022-12-15	76.92	77.21	74.71	75.00	10646611
2022-12-16	74.48	74.94	73.37	73.49	27045593
2022-12-19	73.66	74.23	72.65	73.16	8157537
2022-12-20	73.32	73.66	72.45	72.65	9231752
2022-12-21	72.75	73.55	72.31	73.33	8469725
2022-12-22	73.09	73.86	72.84	73.83	7600797
2022-12-23	73.75	73.89	72.51	72.89	7029892
2022-12-27	73.18	73.29	72.12	72.61	5971713
2022-12-28	72.87	72.96	71.92	71.99	5192116
2022-12-29	72.30	72.64	71.87	72.10	4288394
2022-12-30	72.13	72.28	70.87	71.95	7029295
2023-01-03	71.76	72.97	71.68	72.26	7792470
2023-01-04	72.25	73.26	71.73	72.05	9948765
2023-01-05	71.74	72.38	71.53	71.92	8112043
2023-01-06	72.35	73.40	72.10	73.00	7311144
2023-01-09	73.12	73.16	70.75	71.01	13005108
2023-01-10	71.28	71.70	70.79	71.65	6673432
2023-01-11	71.51	71.98	71.02	71.94	7268727
2023-01-12	71.68	71.95	71.06	71.60	6779639
2023-01-13	71.63	72.52	71.43	72.51	9117258
2023-01-17	73.11	73.49	72.01	72.31	8964877
2023-01-18	72.34	72.67	72.08	72.14	8371080
2023-01-19	72.35	73.87	72.16	73.75	9387538
2023-01-20	73.90	74.15	73.35	74.15	10518210
2023-01-23	74.09	74.20	72.85	73.26	7426541
2023-01-24	73.00	75.00	72.12	72.34	7300175
2023-01-25	72.56	73.24	72.01	73.17	6638238
2023-01-26	73.11	73.20	71.98	72.99	6528426
2023-01-27	72.99	73.45	72.34	72.45	5426690
2023-01-30	72.59	72.91	71.88	72.03	8900571
2023-01-31	72.11	72.66	71.65	72.65	9375243
2023-02-01	72.94	72.94	70.81	71.23	10727712
2023-02-02	70.32	72.88	69.80	72.77	13015384
2023-02-03	73.21	74.47	72.61	74.45	10211883
2023-02-06	74.45	75.18	74.23	74.53	7112719
2023-02-07	74.55	74.69	73.98	74.52	8726335
2023-02-08	74.31	74.42	72.94	73.65	10149833
2023-02-09	73.49	73.84	71.43	71.49	12828931
2023-02-10	71.71	72.36	71.24	72.20	8621526
2023-02-13	72.22	73.44	71.98	73.17	8628133
2023-02-14	73.31	73.47	72.20	72.25	5606278
2023-02-15	72.30	72.47	71.34	71.47	5890654
2023-02-16	70.80	71.22	70.18	70.85	5593687
2023-02-17	70.62	71.74	70.52	71.11	11131787
2023-02-21	71.27	71.67	70.82	71.22	6189574
2023-02-22	71.30	71.71	70.58	71.31	5718925
2023-02-23	71.38	71.98	70.89	71.40	5459802
2023-02-24	71.11	71.22	69.82	70.18	6403406
2023-02-27	70.29	70.41	69.73	69.99	4990693
2023-02-28	69.80	69.94	68.82	68.96	8697929
2023-03-01	68.70	69.79	68.61	69.36	5883378
2023-03-02	69.23	69.73	68.99	69.19	6068912
2023-03-03	69.36	69.42	68.81	69.30	6540126
2023-03-06	69.37	69.66	68.73	68.90	7000228
2023-03-07	69.18	69.21	67.44	68.00	8135763
2023-03-08	67.91	68.05	66.94	67.29	5963011
2023-03-09	67.60	67.72	66.34	66.51	7553551
2023-03-10	66.32	67.41	65.43	65.71	10282416
2023-03-13	65.41	67.09	65.28	66.00	9598058
2023-03-14	66.30	66.56	65.76	66.47	9408409
2023-03-15	66.12	67.72	66.06	67.48	10701891
2023-03-16	67.03	67.61	65.86	67.10	10541662
2023-03-17	67.33	67.33	66.21	66.53	21616937
2023-03-20	66.73	67.38	66.24	67.24	9731678
2023-03-21	67.48	67.81	66.87	67.51	8039687
2023-03-22	67.49	68.00	67.22	67.24	6657597
2023-03-23	67.59	67.90	66.64	66.98	6723635
2023-03-24	67.20	67.78	66.69	67.68	6275289
2023-03-27	68.09	68.82	68.01	68.07	6711455
2023-03-28	68.08	68.59	67.96	68.20	4715296
2023-03-29	68.22	68.46	67.86	68.18	5369955
2023-03-30	68.38	68.53	67.99	68.20	4400176
2023-03-31	68.66	69.38	68.37	69.31	8953242
2023-04-03	69.03	70.01	68.67	69.69	7333975
2023-04-04	69.78	69.78	68.63	68.91	8626710
2023-04-05	69.46	70.21	69.04	69.25	7739025
2023-04-06	69.69	71.07	69.60	70.74	9669523
2023-04-10	70.76	70.84	69.99	70.28	5646440
2023-04-11	70.47	70.50	69.97	70.03	4762676
2023-04-12	70.05	70.67	69.80	70.21	5364325
2023-04-13	70.44	70.82	69.93	70.69	5981632
2023-04-14	70.60	70.79	69.95	70.45	6260425
2023-04-17	70.60	70.78	70.22	70.60	4435166
2023-04-18	70.55	70.75	69.88	70.23	5723116
2023-04-19	70.27	70.42	69.55	69.86	8179203
2023-04-20	69.70	69.81	68.85	69.53	5977749
2023-04-21	70.09	70.55	69.95	70.49	6543787
2023-04-24	70.34	70.62	70.06	70.54	5384546
2023-04-25	70.68	70.94	70.10	70.24	5337312
2023-04-26	69.60	69.74	67.64	68.02	10206380
2023-04-27	68.02	68.02	66.50	67.61	10521846
2023-04-28	67.14	67.23	66.02	66.77	10695008
2023-05-01	67.28	68.74	67.26	68.40	10034010
2023-05-02	68.25	68.99	67.40	68.10	7793438
2023-05-03	68.33	68.74	66.32	66.64	12717715
2023-05-04	66.45	67.24	66.40	66.82	8801885
2023-05-05	67.14	68.44	67.12	68.14	8561960
2023-05-08	68.08	68.77	67.86	68.41	6142343
2023-05-09	68.00	68.37	67.84	68.00	6408489
2023-05-10	68.17	68.95	67.56	68.49	8841794
2023-05-11	68.57	69.10	67.96	69.08	8416138
2023-05-12	68.61	68.78	67.61	68.06	11964118
2023-05-15	68.20	68.46	67.77	68.17	5907984
2023-05-16	68.06	68.14	66.93	67.02	7870530
2023-05-17	67.06	67.35	66.07	66.53	9338361
2023-05-18	66.31	66.35	65.18	65.70	10080546
2023-05-19	65.77	66.35	65.66	65.84	9196173
2023-05-22	65.84	66.30	65.14	65.81	7356056
2023-05-23	66.08	67.16	65.86	66.53	10162556
2023-05-24	66.60	66.69	65.25	65.47	7285386
2023-05-25	64.94	65.15	63.98	64.56	7811810
2023-05-26	64.51	64.97	63.70	63.82	8458979
2023-05-30	63.37	64.09	63.07	63.71	8443197
2023-05-31	63.69	64.60	63.15	64.44	14934196
2023-06-01	64.46	64.73	63.78	64.68	8697264
2023-06-02	64.92	65.79	64.49	65.66	6768783
2023-06-05	65.90	66.46	65.69	65.66	6914423
2023-06-06	66.27	66.38	65.12	65.48	5618803
2023-06-07	65.16	65.33	64.75	65.16	6643798
2023-06-08	65.34	65.62	65.07	65.31	4996697
2023-06-09	65.37	65.46	64.60	64.80	7069516
2023-06-12	64.79	64.98	64.20	64.76	7142951
2023-06-13	64.19	64.80	63.96	64.76	7968126
2023-06-14	64.96	65.00	64.05	64.16	6379286
2023-06-15	64.24	64.94	63.87	64.67	8525210
2023-06-16	64.88	66.24	64.61	66.16	19394443
2023-06-20	65.83	66.37	65.25	66.03	10799394
2023-06-21	65.91	66.38	65.45	65.50	8493750
2023-06-22	65.75	65.85	65.12	65.30	5784044
2023-06-23	65.38	65.42	64.89	65.04	11133266
2023-06-26	65.04	65.10	64.01	64.79	7916040
2023-06-27	64.75	65.05	64.22	64.75	6531782
2023-06-28	64.70	64.70	62.88	64.09	9465976
2023-06-29	63.77	64.45	63.63	64.00	7023242
2023-06-30	64.28	64.41	63.94	63.95	8397821
2023-07-03	63.94	64.91	63.44	64.43	4832500
2023-07-05	64.31	65.00	63.92	64.16	8803847
2023-07-06	63.66	63.91	63.30	63.44	6639109
2023-07-07	63.24	63.45	62.63	62.65	8665555
2023-07-10	62.63	62.96	62.30	62.48	7493063
2023-07-11	62.32	62.92	62.12	62.79	9344918
2023-07-12	62.88	63.27	62.12	62.28	7340296
2023-07-13	62.40	62.75	62.21	62.28	9029735
2023-07-14	62.02	62.34	61.57	61.94	9234522
2023-07-17	61.99	62.02	61.41	61.85	7487741
2023-07-18	61.94	62.76	61.80	62.00	6451506
2023-07-19	62.12	62.86	62.00	62.06	8695145
2023-07-20	62.45	64.04	62.37	63.77	9257486
2023-07-21	63.89	64.79	63.76	64.68	9898088
2023-07-24	64.70	65.38	64.70	64.73	6886671
2023-07-25	64.50	64.65	63.75	63.77	6966665
2023-07-26	63.14	63.89	62.93	63.41	11032204
2023-07-27	61.00	62.53	60.38	60.73	22625386
2023-07-28	60.80	61.50	60.05	61.41	11595301
2023-07-31	61.35	62.32	61.11	62.19	11702181
2023-08-01	62.32	62.57	61.18	61.53	9228108
2023-08-02	61.17	62.33	61.02	61.75	11937963
2023-08-03	61.46	61.47	60.45	61.23	6878801
2023-08-04	61.08	61.45	60.37	60.49	7625241
2023-08-07	60.51	60.76	60.10	60.47	9774048
2023-08-08	60.69	60.82	59.71	60.16	12497753
2023-08-09	59.80	60.95	59.75	60.62	7705323
2023-08-10	61.09	61.95	60.95	61.29	23791599
2023-08-11	61.53	61.73	61.07	61.23	16836207
2023-08-14	61.35	61.89	61.21	61.62	19536742
2023-08-15	61.53	62.15	61.20	61.75	14442505
2023-08-16	61.34	61.62	60.89	60.93	9611121
2023-08-17	61.02	62.72	61.00	62.15	17886427
2023-08-18	62.22	62.58	61.87	62.06	8200761
2023-08-21	62.13	62.49	61.90	61.91	9898069
2023-08-22	61.81	62.13	61.60	61.86	8716751
2023-08-23	62.26	62.40	61.41	61.56	7859455
2023-08-24	61.36	62.01	61.23	61.28	8277510
2023-08-25	61.42	62.30	61.25	62.08	7953416
2023-08-28	62.06	62.41	61.38	61.64	6848936
2023-08-29	61.98	63.41	61.98	62.85	11978972
2023-08-30	62.93	63.03	62.20	62.38	9052858
2023-08-31	62.45	62.53	61.65	61.65	11464813
2023-09-01	61.83	62.40	61.83	62.02	6838840
2023-09-05	61.89	62.00	60.59	60.64	10887735
2023-09-06	60.30	60.40	59.45	59.67	12247236
2023-09-07	59.87	60.50	59.86	59.97	9697699
2023-09-08	60.16	60.89	60.01	60.82	9526702
2023-09-11	60.75	61.43	60.68	60.81	14363720
2023-09-12	61.01	61.02	59.84	60.24	9949012
2023-09-13	60.25	60.58	59.65	59.65	19392304
2023-09-14	60.14	60.55	59.28	59.49	18147758
2023-09-15	59.44	59.83	58.86	59.03	22379176
2023-09-18	59.04	59.15	58.33	58.58	16915040
2023-09-19	58.56	58.92	58.34	58.63	10455723
2023-09-20	58.80	59.31	58.71	58.78	8699641
2023-09-21	58.56	59.46	58.53	59.08	9597339
2023-09-22	59.33	59.46	58.77	58.90	8191466
2023-09-25	58.84	59.28	58.55	59.16	7005969
2023-09-26	58.87	59.25	58.52	58.54	9380681
2023-09-27	58.58	58.75	57.61	57.89	11366006
2023-09-28	58.01	58.42	57.81	58.14	8265091
2023-09-29	58.18	58.46	57.87	58.04	10902513
2023-10-02	58.01	58.06	57.15	57.85	8865324
2023-10-03	57.66	58.05	57.12	57.22	10991942
2023-10-04	57.10	57.34	56.31	56.16	11684453
2023-10-05	56.04	56.61	55.83	56.42	8015362
2023-10-06	56.25	56.88	56.17	56.66	8901161
2023-10-09	56.10	57.13	55.70	56.61	8481545
2023-10-10	56.71	56.77	56.23	56.39	13217433
2023-10-11	56.48	56.89	56.34	56.65	8470665
2023-10-12	56.63	56.67	55.80	56.26	10728801
2023-10-13	56.37	56.67	55.90	56.47	12824870
2023-10-16	56.79	57.49	56.69	57.17	12328646
2023-10-17	57.15	57.65	56.98	57.37	13223420
2023-10-18	57.40	57.59	56.77	56.85	11816216
2023-10-19	56.64	56.96	55.72	56.48	13169211
2023-10-20	56.24	57.09	56.24	56.46	11638350
2023-10-23	56.35	56.72	55.98	56.00	10028404
2023-10-24	56.14	56.68	55.88	56.12	9442756
2023-10-25	56.02	56.77	55.96	56.61	11766059
2023-10-26	53.96	55.29	52.92	52.97	25054003
2023-10-27	52.05	52.22	49.49	51.02	17895363
2023-10-30	51.73	51.90	50.26	51.25	29683018
2023-10-31	51.38	51.66	50.67	51.53	14670403
2023-11-01	51.86	51.91	51.17	51.28	11280806
2023-11-02	50.82	51.37	50.69	51.13	13436137
2023-11-03	51.39	53.14	51.39	52.82	14479346
2023-11-06	53.14	53.55	52.64	52.79	17627145
2023-11-07	52.81	53.05	52.13	52.29	20836050
2023-11-08	52.52	52.58	51.84	52.42	11252831
2023-11-09	52.55	52.57	50.37	50.41	12175408
2023-11-10	50.61	50.70	49.58	50.61	12698121
2023-11-13	50.45	50.67	50.06	50.15	12047313
2023-11-14	50.45	51.18	50.26	50.52	12025475
2023-11-15	50.27	51.63	50.15	51.57	13407582
2023-11-16	51.46	51.74	50.25	50.84	14458456
2023-11-17	51.19	51.22	50.60	50.84	10229732
2023-11-20	48.78	50.17	48.42	48.90	27946062
2023-11-21	48.83	49.04	48.45	48.48	14669569
2023-11-22	48.75	49.50	48.56	49.42	14736589
2023-11-24	49.75	49.91	49.47	49.76	5085728
2023-11-27	49.61	49.72	48.82	49.02	17681610
2023-11-28	49.05	49.32	48.82	48.92	11372790
2023-11-29	49.06	49.35	48.67	48.72	12653063
2023-11-30	48.78	49.40	48.25	49.38	17044327
2023-12-01	49.40	50.18	48.93	50.10	12806403
2023-12-04	49.96	50.76	49.77	49.98	14238572
2023-12-05	49.80	50.40	49.56	50.23	12659509
2023-12-06	50.32	50.43	49.78	49.88	13839803
2023-12-07	50.30	51.00	49.99	50.16	14710574
2023-12-08	50.26	50.54	50.09	50.31	10123073
2023-12-11	50.52	51.14	50.27	51.09	18432898
2023-12-12	50.80	50.94	49.80	50.51	14215535
2023-12-13	50.07	51.86	49.94	51.86	15557010
2023-12-14	52.46	52.54	51.00	51.47	20212598
2023-12-15	51.16	51.45	50.69	50.89	44147592
2023-12-18	51.15	51.49	50.93	51.34	14361072
2023-12-19	51.61	52.18	51.46	52.11	14293010
2023-12-20	52.03	52.24	50.93	50.96	14179848
2023-12-21	51.34	51.74	50.85	51.26	14232888
2023-12-22	50.86	53.48	50.86	52.29	19998059
2023-12-26	52.41	52.77	51.05	51.45	12237690
2023-12-27	51.41	51.50	50.74	51.21	13218982
2023-12-28	51.05	51.45	51.00	51.22	10652857
2023-12-29	51.13	51.49	50.99	51.31	11305815
2024-01-02	51.45	53.45	51.40	52.76	17757453
2024-01-03	52.70	52.90	51.47	51.70	15662627
2024-01-04	51.91	52.19	51.46	52.04	16930548
2024-01-05	51.91	52.57	51.65	52.23	12272235
2024-01-08	51.89	51.90	51.29	51.79	18745875
2024-01-09	52.05	52.10	51.23	51.28	13385140
2024-01-10	51.20	51.25	50.42	50.66	18095314
2024-01-11	50.65	50.74	50.01	50.22	16567906
2024-01-12	50.39	50.71	50.07	50.31	11461710
2024-01-16	50.30	50.59	49.82	50.00	13824733
2024-01-17	49.55	50.07	48.95	49.98	16425429
2024-01-18	49.62	50.17	48.63	50.09	18463797
2024-01-19	50.11	50.21	49.43	50.11	23285777
2024-01-22	50.26	50.32	49.50	49.57	13818614
2024-01-23	49.68	50.42	49.49	50.12	12555683
2024-01-24	50.20	50.62	50.07	50.24	11838307
2024-01-25	50.26	50.34	49.44	49.61	17639641
2024-01-26	49.96	50.20	49.65	49.70	10855482
2024-01-29	49.62	49.88	49.45	49.87	11746625
2024-01-30	50.05	50.18	49.25	49.39	11605552
2024-01-31	49.71	50.02	48.84	48.87	18997583
2024-02-01	48.85	48.85	48.13	48.67	20416268
2024-02-02	49.27	50.01	48.08	48.71	27991627
2024-02-05	48.52	48.56	47.68	47.98	15535583
2024-02-06	47.95	49.98	47.58	49.26	22697982
2024-02-07	49.19	49.36	48.02	48.64	17973120
2024-02-08	48.44	48.77	48.11	48.71	13577868
2024-02-09	48.70	49.83	48.49	49.81	15413408
2024-02-12	49.82	50.05	49.21	49.75	14973578
2024-02-13	49.66	49.90	48.31	48.71	15828107
2024-02-14	48.82	49.04	48.45	48.89	10866859
2024-02-15	49.01	50.28	48.83	49.44	13425812
2024-02-16	49.31	49.87	48.93	49.86	13176540
2024-02-20	49.89	50.45	49.67	49.86	13778750
2024-02-21	49.93	50.93	49.54	50.91	12286920
2024-02-22	50.58	51.41	50.33	51.33	12862869
2024-02-23	51.40	51.92	50.73	51.66	11052457
2024-02-26	51.56	51.68	50.47	50.52	9690431
2024-02-27	50.57	50.72	50.15	50.51	8145286
2024-02-28	50.51	50.97	50.37	50.92	7968568
2024-02-29	50.96	51.17	50.28	50.75	14655689
2024-03-01	50.94	51.08	50.44	50.89	10892290
2024-03-04	51.28	52.20	50.72	50.92	19033412
2024-03-05	51.01	52.11	50.99	51.82	15110725
2024-03-06	52.34	53.81	52.25	53.38	21692324
2024-03-07	53.57	53.75	52.98	53.28	17233062
2024-03-08	53.48	54.26	53.33	53.79	17479616
2024-03-11	53.90	54.56	53.74	54.36	15646376
2024-03-12	54.33	54.60	53.82	54.40	14269120
2024-03-13	54.33	55.04	52.60	52.65	26855196
2024-03-14	52.57	52.68	51.81	52.49	14430168
2024-03-15	52.32	53.20	51.95	52.34	123585283
2024-03-18	52.58	52.70	51.53	51.59	19738671
2024-03-19	51.76	51.93	51.39	51.80	14593246
2024-03-20	51.63	52.16	51.27	51.88	10436323
2024-03-21	51.91	52.65	51.56	51.59	12625067
2024-03-22	51.65	52.45	51.52	51.93	11727720
2024-03-25	52.08	52.74	51.91	52.25	12348068
2024-03-26	52.39	52.65	52.04	52.55	9951952
2024-03-27	53.00	53.69	52.85	53.25	13077608
2024-03-28	53.39	54.48	53.39	54.23	14348196
2024-04-01	54.17	54.23	52.96	52.99	9520366
2024-04-02	53.10	53.35	52.53	52.74	10234303
2024-04-03	52.75	52.87	52.10	51.58	10434586
2024-04-04	51.94	52.09	51.20	51.40	10993708
2024-04-05	51.19	51.45	50.77	51.32	9095546
2024-04-08	51.28	51.30	50.86	51.10	12258519
2024-04-09	51.13	51.68	51.07	51.60	9487714
2024-04-10	51.04	51.29	50.28	50.29	11492824
2024-04-11	50.46	50.58	49.11	49.12	11781039
2024-04-12	49.04	49.09	48.26	48.28	12459210
2024-04-15	48.36	49.10	48.12	48.51	11943603
2024-04-16	48.45	48.60	48.24	48.26	11931277
2024-04-17	48.44	48.55	47.70	47.84	11763053
2024-04-18	47.93	48.41	47.62	48.30	10917581
2024-04-19	48.21	49.05	48.12	48.93	10303913
2024-04-22	49.00	49.56	48.87	49.14	7929534
2024-04-23	49.16	49.47	48.96	48.99	9153290
2024-04-24	49.00	49.05	48.55	48.86	16057141
2024-04-25	47.39	47.50	44.37	44.70	45069042
2024-04-26	44.68	45.37	44.34	44.85	21281927
2024-04-29	45.09	45.38	44.53	44.64	16429196
2024-04-30	44.40	44.76	43.93	43.94	17715997
2024-05-01	43.97	44.47	43.73	44.21	13247159
2024-05-02	44.36	44.42	43.33	43.70	15962587
2024-05-03	43.90	44.33	43.69	43.99	12104489
2024-05-06	44.16	44.62	43.78	43.90	9127651
2024-05-07	43.98	44.26	43.84	44.04	11026912
2024-05-08	44.00	44.22	43.56	43.67	11928339
2024-05-09	43.56	44.81	43.50	44.74	10776314
2024-05-10	44.75	44.97	44.30	44.94	8699595
2024-05-13	44.88	45.32	44.83	45.06	12642469
2024-05-14	45.38	45.72	44.53	44.71	14536549
2024-05-15	45.00	45.17	44.48	44.55	14179383
2024-05-16	44.47	44.53	43.68	44.11	15765711
2024-05-17	44.30	44.30	43.73	44.03	15787957
2024-05-20	44.00	44.05	43.31	43.36	10376852
2024-05-21	43.14	43.43	42.25	42.27	17576788
2024-05-22	42.22	42.99	41.91	42.34	16786014
2024-05-23	41.92	42.27	41.46	41.54	12437959
2024-05-24	41.41	41.68	41.07	41.24	17425597
2024-05-28	41.22	41.33	40.38	40.49	14674452
2024-05-29	40.28	40.70	39.94	40.25	16492496
2024-05-30	40.14	40.60	39.91	40.25	16114018
2024-05-31	40.25	41.16	40.13	41.09	29396257
2024-06-03	41.16	42.39	41.13	41.77	13678650
2024-06-04	41.75	42.08	41.39	41.75	12229996
2024-06-05	41.68	41.68	40.92	41.24	12401151
2024-06-06	40.86	41.29	40.70	40.88	10282791
2024-06-07	40.85	41.58	40.77	41.48	13665456
2024-06-10	41.40	42.72	41.36	42.57	13461843
2024-06-11	42.53	43.05	41.88	43.02	12637053
2024-06-12	43.09	43.19	42.22	42.41	9433173
2024-06-13	42.46	42.64	41.07	41.48	17023712
2024-06-14	41.41	41.86	40.75	41.20	14271103
2024-06-17	41.07	41.34	40.44	40.97	18782549
2024-06-18	41.02	41.24	40.09	40.81	18747217
2024-06-20	40.55	41.19	39.63	41.04	18639558
2024-06-21	41.26	41.95	41.07	41.93	35830690
2024-06-24	42.00	42.35	41.81	42.23	14845086
2024-06-25	42.02	42.37	41.58	42.19	16106625
2024-06-26	42.11	43.04	41.71	42.50	19824619
2024-06-27	42.43	42.50	41.48	41.51	17435028
2024-06-28	41.71	42.48	41.41	41.53	20542742
2024-07-01	41.65	42.27	41.14	41.30	18268393
2024-07-02	41.26	41.35	40.41	40.45	18280232
2024-07-03	40.42	40.66	40.03	39.46	9131450
2024-07-05	39.74	39.75	39.35	39.66	12824373
2024-07-08	39.64	40.11	39.50	39.99	13372696
2024-07-09	39.81	40.90	39.71	40.86	16370024
2024-07-10	40.87	41.17	40.44	41.12	9672737
2024-07-11	41.25	41.66	40.69	40.75	17883403
2024-07-12	41.07	41.14	40.36	40.46	16677463
2024-07-15	40.63	40.65	39.93	40.15	17858084
2024-07-16	40.15	41.27	40.09	41.20	13739604
2024-07-17	41.20	43.52	41.20	43.15	18639241
2024-07-18	42.44	44.24	42.37	42.39	19434512
2024-07-19	42.63	42.83	41.61	42.64	12839934
2024-07-22	42.43	42.98	42.37	42.67	10115504
2024-07-23	42.44	43.08	41.90	42.98	17688635
2024-07-24	43.25	44.78	43.25	44.66	20392818
2024-07-25	44.79	45.97	44.49	45.27	22050111
2024-07-26	48.27	50.61	47.73	50.45	36636434
2024-07-29	49.92	51.19	48.97	48.98	22280185
2024-07-30	49.06	49.31	47.85	49.05	19296533
2024-07-31	48.75	49.11	47.37	47.56	17727568
2024-08-01	47.80	48.51	47.22	48.17	12064440
2024-08-02	49.12	49.54	48.31	48.77	15601503
2024-08-05	47.88	48.74	47.21	47.59	17894963
2024-08-06	47.89	48.07	47.12	47.31	15663026
2024-08-07	47.43	48.49	46.40	46.50	16891933
2024-08-08	46.57	47.15	46.22	46.85	15216933
2024-08-09	46.84	47.68	46.50	46.72	14083504
2024-08-12	46.77	47.47	46.48	47.06	11942004
2024-08-13	47.48	49.16	47.48	49.06	19858177
2024-08-14	49.06	49.29	48.11	48.41	10667230
2024-08-15	49.30	49.53	48.47	49.11	13140572
2024-08-16	49.11	50.05	49.01	49.36	14161770
2024-08-19	49.38	49.99	49.20	49.30	9067438
2024-08-20	49.27	49.61	48.93	48.98	8780289
2024-08-21	48.78	49.17	48.16	48.44	7780459
2024-08-22	48.57	48.61	46.89	47.62	9946851
2024-08-23	47.67	48.24	47.38	48.11	8328407
2024-08-26	48.17	48.49	47.98	48.24	4949590
2024-08-27	48.36	48.79	47.81	48.12	6918500
2024-08-28	48.12	49.92	48.03	49.06	8399673
2024-08-29	49.27	49.77	48.76	49.72	7536041
2024-08-30	49.72	50.24	49.68	49.95	9594794
2024-09-03	49.71	50.74	49.65	50.52	10942469
2024-09-04	50.72	50.75	49.55	49.96	7036202
2024-09-05	50.08	50.24	49.23	49.80	9947952
2024-09-06	49.79	50.03	48.53	48.70	11146390
2024-09-09	48.72	49.13	47.55	48.50	9433320
2024-09-10	48.50	49.32	47.97	49.28	8624711
2024-09-11	49.11	49.19	48.25	48.59	8425391
2024-09-12	48.38	48.57	47.76	48.24	5575934
2024-09-13	48.25	49.15	48.20	49.13	9412902
2024-09-16	49.50	50.25	49.26	49.99	11823372
2024-09-17	50.09	50.41	48.85	49.49	7549152
2024-09-18	49.41	50.18	48.78	49.74	7771473
2024-09-19	49.89	50.04	48.95	49.02	8841430
2024-09-20	49.29	49.53	49.00	49.41	27106503
2024-09-23	49.56	50.23	49.48	50.01	12226477
2024-09-24	50.01	51.09	49.81	50.94	16463225
2024-09-25	51.25	51.37	49.11	49.95	15321859
2024-09-26	49.82	50.55	49.72	50.12	8622907
2024-09-27	51.54	52.16	50.71	50.91	23035274
2024-09-30	51.51	51.94	51.04	51.74	14122504
2024-10-01	51.95	52.97	51.61	52.90	17436225
2024-10-02	52.83	54.54	52.41	53.76	22198297
2024-10-03	53.85	54.29	53.41	53.60	15398442
2024-10-04	53.40	54.01	53.30	53.96	12831885
2024-10-07	54.00	54.42	53.41	53.44	11150594
2024-10-08	53.50	53.83	52.46	52.48	9900263
2024-10-09	52.25	53.15	51.51	52.80	10408183
2024-10-10	53.03	53.42	52.33	52.40	6799483
2024-10-11	52.58	52.66	52.00	52.20	6041711
2024-10-14	52.14	52.71	51.94	52.67	6891045
2024-10-15	51.31	53.39	51.31	52.76	10579060
2024-10-16	52.63	53.58	52.51	53.37	7624283
2024-10-17	53.19	53.58	52.83	53.18	7948531
2024-10-18	53.26	53.33	52.34	53.22	7184496
2024-10-21	53.28	53.30	52.10	52.12	5353059
2024-10-22	52.03	53.06	52.03	52.76	7122751
2024-10-23	52.80	53.11	52.54	53.06	5833437
2024-10-24	52.90	53.40	52.42	52.92	7103152
2024-10-25	52.68	52.90	51.82	51.92	7127425
2024-10-28	51.95	52.76	51.81	52.64	8528863
2024-10-29	52.34	52.74	52.14	52.50	8371612
2024-10-30	52.50	53.15	52.29	52.66	9654140
2024-10-31	53.80	56.20	53.56	55.77	18743964
2024-11-01	55.88	55.90	54.20	54.32	12894832
2024-11-04	54.33	55.77	54.32	55.45	10808504
2024-11-05	55.14	56.28	54.72	55.95	9278022
2024-11-06	56.34	56.80	55.14	55.28	11775982
2024-11-07	55.19	55.52	54.49	54.71	12042156
2024-11-08	54.70	54.79	53.97	54.14	9218631
2024-11-11	60.72	61.08	59.53	59.82	27898366
2024-11-12	59.82	60.62	58.81	59.02	15141264
2024-11-13	59.21	59.49	57.84	58.41	11214962
2024-11-14	58.91	59.73	58.26	58.50	11494244
2024-11-15	58.16	58.36	55.82	56.22	21259228
2024-11-18	56.18	56.84	55.84	56.80	10705173
2024-11-19	56.50	58.65	56.10	58.23	13129945
2024-11-20	58.61	58.83	57.67	57.88	11239654
2024-11-21	58.16	58.48	57.47	58.23	7441383
2024-11-22	58.35	58.92	57.62	58.87	7412808
2024-11-25	59.98	60.68	58.63	58.78	14119725
2024-11-26	58.84	59.08	58.06	58.74	7432822
2024-11-27	58.82	59.51	58.78	59.27	7064871
2024-11-29	59.33	59.54	58.96	59.22	4581577
2024-12-02	59.40	60.07	58.92	59.94	9032491
2024-12-03	59.88	60.09	58.63	58.69	8763434
2024-12-04	58.57	58.79	57.59	58.37	9533695
2024-12-05	58.30	59.23	58.23	58.84	8116454
2024-12-06	58.84	59.53	58.69	59.38	7277099
2024-12-09	59.25	59.76	58.70	58.71	8653505
2024-12-10	58.78	58.85	57.81	58.12	6896738
2024-12-11	58.00	58.05	56.62	56.65	10578717
2024-12-12	57.03	57.32	55.94	56.28	12121404
2024-12-13	56.38	56.38	55.04	55.78	9406135
2024-12-16	56.77	56.97	55.68	55.87	16470521
2024-12-17	56.09	57.77	56.05	57.65	14984462
2024-12-18	57.35	58.55	56.77	56.84	14111924
2024-12-19	56.85	57.19	56.11	56.30	11491421
2024-12-20	56.22	57.33	56.08	57.33	48212070
2024-12-23	57.25	57.66	56.80	57.58	9431919
2024-12-24	57.41	57.77	57.01	57.76	3668166
2024-12-26	57.66	58.07	57.51	58.00	4689348
2024-12-27	57.65	58.38	57.52	57.68	6607696
2024-12-30	57.53	57.60	56.05	56.06	6593669
2024-12-31	56.07	56.96	55.93	56.56	7345572
2025-01-02	56.93	57.38	56.52	56.17	9093682
2025-01-03	56.34	56.80	56.31	56.57	9534168
2025-01-06	56.31	57.03	55.94	56.68	9459644
2025-01-07	56.68	57.67	56.52	57.14	10814589
2025-01-08	56.98	57.05	56.05	56.81	11995933
2025-01-10	56.36	56.52	55.63	55.83	9681256
2025-01-13	55.68	55.79	54.81	55.36	7120725
2025-01-14	55.50	55.98	55.46	55.74	7409906
2025-01-15	56.13	56.74	55.66	55.91	8458376
2025-01-16	55.84	56.42	55.08	56.38	9060985
2025-01-17	56.00	56.62	55.55	56.29	10911604
2025-01-21	56.63	57.68	56.55	57.04	9113241
2025-01-22	56.49	57.39	55.95	57.09	8439818
2025-01-23	57.14	59.25	57.02	59.14	14504335
2025-01-24	59.11	60.00	59.10	59.67	12677548
2025-01-27	60.61	61.10	59.87	60.60	10882597
2025-01-28	60.28	60.59	58.74	58.76	9232578
2025-01-29	59.08	59.74	58.81	59.05	6780928
2025-01-30	59.29	59.35	58.58	59.14	8128562
2025-01-31	59.18	60.23	58.67	58.95	11345358
2025-02-03	58.79	60.31	58.55	59.95	13978223
2025-02-04	58.87	59.85	58.73	59.12	11718482
2025-02-05	59.64	60.36	59.23	59.71	12600823
2025-02-06	57.37	59.38	56.91	57.42	25072332
2025-02-07	57.46	57.71	56.19	56.85	14340175
2025-02-10	56.80	56.87	54.60	55.53	16656772
2025-02-11	55.40	56.31	55.10	55.94	8724186
2025-02-12	55.67	56.54	55.45	56.15	8502886
2025-02-13	56.25	56.26	55.63	55.97	8917178
2025-02-14	56.03	56.03	53.66	53.90	13227242
2025-02-18	53.72	54.59	53.54	54.43	10918486
2025-02-19	54.41	54.98	54.12	54.98	10770896
2025-02-20	55.02	55.82	54.80	55.79	8953527
2025-02-21	55.43	56.06	54.85	55.83	11105501
2025-02-24	55.97	58.00	55.95	57.88	13215773
2025-02-25	58.30	59.94	58.17	58.21	15344053
2025-02-26	58.16	58.42	57.22	57.38	7273128
2025-02-27	57.34	58.82	56.96	58.80	9812080
2025-02-28	58.97	59.74	57.92	59.62	20219694
2025-03-03	59.75	59.92	59.01	59.87	11214072
2025-03-04	59.96	60.69	59.29	59.44	16502150
2025-03-05	59.43	60.26	59.38	59.82	9706964
2025-03-06	59.94	60.70	59.03	60.18	10682422
2025-03-07	60.45	63.11	60.27	61.09	18538231
2025-03-10	60.95	63.16	60.72	63.11	20295726
2025-03-11	62.80	63.33	61.23	61.51	14637898
2025-03-12	60.72	60.82	59.52	59.81	10812350
2025-03-13	59.99	60.76	59.79	60.28	8990365
2025-03-14	59.84	59.99	58.72	59.01	11905738
2025-03-17	59.16	60.13	58.36	59.99	9666769
2025-03-18	59.88	60.26	59.54	59.90	9967868
2025-03-19	59.86	60.55	59.46	60.08	8304189
2025-03-20	59.86	61.07	59.78	60.42	12197382
2025-03-21	60.23	61.34	59.84	61.07	25865519
2025-03-24	60.79	61.25	59.97	61.05	11976777
2025-03-25	61.21	61.49	59.18	59.19	10969113
2025-03-26	59.32	59.69	58.53	59.21	11580633
2025-03-27	59.18	59.56	58.77	58.90	8751448
2025-03-28	59.40	60.11	58.23	60.02	10791624
2025-03-31	59.80	61.64	59.37	60.99	11616280
2025-04-01	60.77	61.10	59.24	59.55	9623818
2025-04-02	59.81	60.24	59.16	59.60	8309961
2025-04-03	60.60	60.80	57.66	57.20	13246920
2025-04-04	56.82	57.17	54.72	55.30	14657946
2025-04-07	53.90	55.30	52.69	55.19	16820458
2025-04-08	55.17	55.77	52.16	53.07	16335145
2025-04-09	51.20	54.05	49.92	53.74	24323859
2025-04-10	53.33	53.42	48.82	50.46	23973336
2025-04-11	50.47	51.01	49.29	50.71	13411255
2025-04-14	51.53	51.60	50.55	51.34	14310298
2025-04-15	51.22	51.50	49.67	50.00	15684426
2025-04-16	50.10	50.40	48.84	49.36	14990999
2025-04-17	49.18	50.09	49.06	49.23	14244541
2025-04-21	49.35	49.67	48.16	48.94	10338684
2025-04-22	49.31	50.06	48.88	49.82	13375998
2025-04-23	47.63	49.33	47.54	48.53	24036567
2025-04-24	47.94	48.84	46.93	48.69	20579336
2025-04-25	48.87	48.95	46.96	47.90	16298783
2025-04-28	48.31	48.86	47.92	48.46	18574663
2025-04-29	48.33	49.48	48.15	49.22	19932756
2025-04-30	50.19	50.35	49.15	50.20	15951573
2025-05-01	49.57	50.18	48.69	49.61	17163077
2025-05-02	50.11	50.65	49.68	50.57	14167183
2025-05-05	50.47	50.60	49.34	50.06	12394634
2025-05-06	49.74	49.80	47.40	47.57	18517495
2025-05-07	47.78	48.19	47.28	47.62	15930968
2025-05-08	47.00	47.40	46.52	46.88	23404013
2025-05-09	46.90	47.12	46.32	46.45	14915367
2025-05-12	46.20	48.42	45.50	48.18	25598873
2025-05-13	47.30	47.63	46.51	46.59	16888236
2025-05-14	46.71	46.86	44.00	44.12	21973654
2025-05-15	44.70	45.85	44.42	45.81	27844414
2025-05-16	45.99	46.80	45.80	46.75	12116051
2025-05-19	46.60	47.27	46.39	47.22	10079092
2025-05-20	47.49	48.26	47.47	47.87	12594979
2025-05-21	47.70	47.88	46.93	47.00	11963153
2025-05-22	46.90	47.27	46.47	47.03	11036211
2025-05-23	46.93	47.16	46.49	46.85	8401517
2025-05-27	47.23	47.36	46.79	46.89	12954924
2025-05-28	46.90	47.20	46.10	46.97	12427726
2025-05-29	47.00	47.85	46.89	47.85	10491798
2025-05-30	47.87	48.35	47.30	48.28	20759311
2025-06-02	48.50	48.87	47.82	48.79	13505635
2025-06-03	48.49	48.93	47.65	48.09	12432656
2025-06-04	48.17	48.85	47.95	47.95	11203080
2025-06-05	48.05	48.60	47.73	47.84	12792035
2025-06-06	48.10	48.68	48.09	48.41	9319914
2025-06-09	48.56	49.37	48.55	49.00	9863517
2025-06-10	49.21	50.63	49.12	49.97	11365576
2025-06-11	50.05	50.76	49.86	50.16	11024883
2025-06-12	50.16	50.74	49.95	50.69	9620449
2025-06-13	50.24	50.46	49.65	49.75	9499414
2025-06-16	49.33	49.44	48.25	48.66	14974438
2025-06-17	48.40	48.56	47.16	47.23	12453785
2025-06-18	47.31	47.37	46.39	46.84	15864156
2025-06-20	46.92	47.40	46.72	46.86	47287217
2025-06-23	46.89	47.18	46.32	46.92	9508300
2025-06-24	47.08	47.40	46.71	47.03	14585014
2025-06-25	47.00	47.00	46.47	46.68	9013136
2025-06-26	46.90	47.07	46.47	46.65	7325604
2025-06-27	46.83	46.95	46.18	46.35	21865017
2025-06-30	46.41	46.73	46.17	46.29	17511797
2025-07-01	46.26	48.26	46.17	47.51	21112406
2025-07-02	47.59	48.22	47.36	47.01	12299119
2025-07-03	47.21	47.27	46.70	46.92	7024133
2025-07-07	46.86	46.92	46.33	46.49	10687080
2025-07-08	46.65	47.82	46.48	47.04	9837163
2025-07-09	47.20	47.78	47.10	47.66	11949001
2025-07-10	47.45	48.61	46.98	48.52	14731847
2025-07-11	47.75	47.80	46.72	46.86	13716440
2025-07-14	46.88	47.97	46.88	47.34	10867502
2025-07-15	47.15	47.49	46.18	46.43	14878730
2025-07-16	46.77	47.42	46.65	47.17	13250549
2025-07-17	46.81	48.36	46.81	48.06	16471956
2025-07-18	48.14	48.24	47.26	47.36	10717030
2025-07-21	47.39	47.39	46.57	46.69	9999314
2025-07-22	46.91	48.14	46.85	48.02	9605501
2025-07-23	48.86	49.12	48.36	48.98	10834256
2025-07-24	49.02	49.28	48.71	48.94	6860626
2025-07-25	49.08	49.24	47.29	48.43	11921951
2025-07-28	48.44	48.46	47.34	47.51	7445611
2025-07-29	47.17	47.18	46.37	46.86	11423411
2025-07-30	47.00	47.26	45.81	45.98	14148751
2025-07-31	44.17	45.51	42.96	43.31	44531321
2025-08-01	43.61	44.46	43.57	44.23	18629475
2025-08-04	44.07	45.51	43.88	45.40	14662770
2025-08-05	45.62	45.90	45.05	45.85	11936850
2025-08-06	45.71	45.91	44.74	44.82	11324209
2025-08-07	44.98	45.95	44.75	45.36	11841758
2025-08-08	45.42	46.09	45.29	45.95	9987964

Explore More About BMY

Coins representing dividend payouts and trends

BMY Dividend History

Discover Bristol-Myers Squibb Co'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

BMY Stock Split History

Discover Bristol-Myers Squibb Co'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

BMY Historical Prices

Explore Bristol-Myers Squibb Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics