CVS Historical Prices

Summary

Key Stock Metrics

43.56

(December 23, 2024)

52-Week Low

71.45

(April 8, 2025)

52-Week High

113.65

(July 29, 2015)

All-Time High

67.29

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-10-17	9.56	9.81	9.56	9.78	1813600
1996-10-18	9.75	9.84	9.72	9.81	2587200
1996-10-21	9.78	9.91	9.75	9.75	1513200
1996-10-22	9.88	9.94	9.56	9.56	1354400
1996-10-23	9.56	9.56	9.38	9.41	1470000
1996-10-24	9.34	9.53	9.16	9.38	2481200
1996-10-25	9.31	9.31	9.13	9.16	3454000
1996-10-28	9.22	9.25	9.09	9.13	2497600
1996-10-29	9.19	9.31	9.16	9.16	1291200
1996-10-30	9.19	9.28	9.13	9.28	1451200
1996-10-31	9.31	9.50	9.31	9.31	3537600
1996-11-01	9.28	9.50	9.22	9.50	2827200
1996-11-04	9.50	9.63	9.47	9.50	1789200
1996-11-05	9.63	9.69	9.59	9.59	4005600
1996-11-06	9.63	9.84	9.63	9.81	3138800
1996-11-07	9.84	9.84	9.69	9.72	1707200
1996-11-08	9.75	9.78	9.72	9.78	2566800
1996-11-11	9.78	9.88	9.78	9.78	2411200
1996-11-12	9.84	9.84	9.72	9.75	2760000
1996-11-13	9.75	9.97	9.75	9.94	4007200
1996-11-14	9.97	10.13	9.97	10.06	2994000
1996-11-15	10.06	10.22	10.03	10.13	3938000
1996-11-18	10.09	10.53	10.09	10.34	2533200
1996-11-19	10.25	10.38	10.25	10.28	2422800
1996-11-20	10.25	10.25	10.00	10.06	2891600
1996-11-21	10.03	10.17	9.97	10.06	2691600
1996-11-22	10.03	10.44	9.94	10.38	1222000
1996-11-25	10.34	10.50	10.34	10.50	876400
1996-11-26	10.50	10.53	10.34	10.38	2534400
1996-11-27	10.38	10.38	10.31	10.31	530000
1996-11-29	10.31	10.34	10.25	10.28	264400
1996-12-02	10.25	10.31	10.22	10.28	1615200
1996-12-03	10.31	10.31	10.16	10.19	2872800
1996-12-04	10.50	10.50	10.31	10.31	6026800
1996-12-05	10.34	10.38	10.19	10.25	2401600
1996-12-06	10.16	10.38	10.00	10.28	1108400
1996-12-09	10.34	10.34	10.19	10.34	1150000
1996-12-10	10.34	10.36	10.31	10.34	530800
1996-12-11	10.22	10.31	10.19	10.28	850400
1996-12-12	10.25	10.38	10.25	10.34	2049600
1996-12-13	10.28	10.34	10.22	10.22	1452800
1996-12-16	10.22	10.28	10.22	10.22	1316000
1996-12-17	10.19	10.22	10.09	10.09	2225600
1996-12-18	10.09	10.13	9.97	10.00	1523200
1996-12-19	10.00	10.06	10.00	10.03	1884800
1996-12-20	10.50	10.50	10.16	10.19	1866400
1996-12-23	10.25	10.41	10.22	10.28	448000
1996-12-24	10.25	10.38	10.25	10.38	274800
1996-12-26	10.38	10.50	10.34	10.38	1107200
1996-12-27	10.44	10.47	10.44	10.44	1414800
1996-12-30	10.47	10.50	10.34	10.38	548400
1996-12-31	10.38	10.38	10.25	10.34	585200
1997-01-02	10.31	10.31	9.75	9.84	1659600
1997-01-03	10.00	10.13	10.00	10.09	1691200
1997-01-06	10.13	10.25	10.06	10.13	1391200
1997-01-07	10.00	10.41	9.81	10.41	2533200
1997-01-08	10.38	10.38	10.22	10.22	1228800
1997-01-09	10.25	10.25	10.06	10.06	812400
1997-01-10	9.94	10.19	9.94	10.19	965600
1997-01-13	10.13	10.25	10.03	10.03	738400
1997-01-14	10.13	10.19	10.06	10.19	1564000
1997-01-15	10.22	10.41	10.22	10.38	3791600
1997-01-16	10.50	10.84	10.47	10.84	1585200
1997-01-17	10.75	10.75	10.63	10.63	1284000
1997-01-20	10.66	10.69	10.63	10.66	1241200
1997-01-21	10.69	10.69	10.41	10.50	3941600
1997-01-22	10.50	10.59	10.47	10.56	610000
1997-01-23	10.56	10.66	10.22	10.25	1098400
1997-01-24	10.38	10.78	10.28	10.75	3813600
1997-01-27	10.78	10.78	10.50	10.72	4625600
1997-01-28	10.72	10.78	10.63	10.63	1753200
1997-01-29	10.69	11.00	10.66	10.97	3434400
1997-01-30	10.97	11.03	10.88	10.94	1507200
1997-01-31	11.03	11.28	10.78	10.81	1735200
1997-02-03	10.78	11.19	10.66	11.16	946000
1997-02-04	11.13	11.31	11.13	11.22	1010800
1997-02-05	11.25	11.28	10.84	11.06	1302800
1997-02-06	11.00	11.06	10.94	11.00	958000
1997-02-07	11.69	11.84	11.44	11.78	8836400
1997-02-10	11.75	11.75	11.41	11.50	2039200
1997-02-11	11.56	11.63	11.41	11.59	2596800
1997-02-12	11.50	11.59	11.47	11.59	1249200
1997-02-13	11.47	11.69	11.47	11.69	1316400
1997-02-14	11.63	11.66	11.56	11.63	842800
1997-02-18	11.63	11.63	11.38	11.44	836000
1997-02-19	11.44	11.44	11.28	11.38	913200
1997-02-20	11.19	11.31	11.13	11.25	1065600
1997-02-21	11.25	11.28	11.16	11.19	879200
1997-02-24	11.22	11.53	11.22	11.47	1652000
1997-02-25	11.44	11.78	11.41	11.75	2070000
1997-02-26	11.75	11.78	11.56	11.56	2152800
1997-02-27	11.56	11.78	11.56	11.56	1585600
1997-02-28	11.50	11.78	11.50	11.56	1318000
1997-03-03	11.63	11.72	11.44	11.53	920000
1997-03-04	11.53	11.63	11.47	11.56	808400
1997-03-05	11.56	11.78	11.56	11.78	2787200
1997-03-06	11.78	11.84	11.66	11.72	1402000
1997-03-07	11.72	11.72	11.53	11.53	1524800
1997-03-10	11.56	11.56	11.47	11.50	1050400
1997-03-11	11.50	11.56	11.44	11.53	3862000
1997-03-12	11.53	11.75	11.50	11.75	1312800
1997-03-13	11.69	11.69	11.47	11.53	994800
1997-03-14	11.56	11.66	11.47	11.56	823200
1997-03-17	11.53	11.59	11.41	11.56	1329200
1997-03-18	11.56	11.59	11.28	11.47	1006800
1997-03-19	11.41	11.50	11.38	11.47	1639200
1997-03-20	11.47	11.59	11.44	11.44	2148000
1997-03-21	11.47	11.50	11.38	11.47	2268800
1997-03-24	11.50	11.69	11.44	11.63	1472400
1997-03-25	11.69	11.81	11.66	11.69	1533600
1997-03-26	11.69	12.00	11.69	11.91	1646000
1997-03-27	11.91	11.91	11.78	11.84	1855600
1997-03-31	11.84	11.84	11.34	11.53	1599200
1997-04-01	11.50	11.53	11.41	11.44	1214800
1997-04-02	11.41	11.44	11.25	11.27	2751600
1997-04-03	11.25	11.34	11.09	11.19	1484000
1997-04-04	11.06	11.34	11.06	11.31	2430800
1997-04-07	11.44	11.63	11.41	11.59	2376400
1997-04-08	11.66	11.66	11.53	11.63	3416000
1997-04-09	11.69	11.84	11.63	11.84	2669600
1997-04-10	11.84	11.84	11.66	11.75	1728400
1997-04-11	11.72	11.72	11.47	11.47	2289200
1997-04-14	11.50	11.69	11.50	11.69	2910000
1997-04-15	11.88	12.00	11.84	11.97	2370800
1997-04-16	11.94	12.16	11.91	12.16	2616000
1997-04-17	12.16	12.22	12.09	12.16	3766000
1997-04-18	12.16	12.31	12.09	12.28	2253200
1997-04-21	12.34	12.38	12.00	12.13	2628800
1997-04-22	12.09	12.09	12.00	12.00	1988000
1997-04-23	12.13	12.19	11.94	12.00	4501600
1997-04-24	12.16	12.50	12.16	12.44	7239600
1997-04-25	12.47	12.47	12.34	12.34	1954000
1997-04-28	12.31	12.34	12.13	12.16	2232800
1997-04-29	12.25	12.28	12.16	12.28	3670400
1997-04-30	12.22	12.47	12.22	12.41	4248800
1997-05-01	12.38	12.38	12.09	12.25	3180400
1997-05-02	12.28	12.41	12.25	12.41	1586800
1997-05-05	12.41	12.56	12.38	12.53	1852800
1997-05-06	12.06	12.28	12.06	12.16	3755600
1997-05-07	12.13	12.16	11.97	12.09	2620000
1997-05-08	12.06	12.09	11.84	11.91	3832800
1997-05-09	11.94	12.00	11.66	11.81	2560000
1997-05-12	11.88	11.88	11.69	11.75	1464800
1997-05-13	11.78	11.94	11.59	11.69	3698400
1997-05-14	11.72	11.84	11.72	11.75	2394400
1997-05-15	11.75	11.75	11.59	11.63	2505200
1997-05-16	11.59	11.63	11.53	11.63	3066800
1997-05-19	11.69	11.72	11.59	11.69	1577600
1997-05-20	11.63	11.63	11.47	11.53	2115200
1997-05-21	11.53	11.53	11.19	11.22	3658000
1997-05-22	11.28	11.44	11.25	11.41	2584800
1997-05-23	11.44	11.66	11.38	11.66	2348800
1997-05-27	11.66	12.00	11.66	11.91	4081600
1997-05-28	11.94	11.97	11.84	11.97	4532000
1997-05-29	11.97	12.13	11.94	11.94	4545200
1997-05-30	11.81	11.97	11.75	11.91	10657600
1997-06-02	12.00	12.03	11.84	11.97	3876400
1997-06-03	11.91	11.97	11.84	11.91	2474800
1997-06-04	11.94	11.94	11.78	11.81	3024000
1997-06-05	11.84	11.88	11.66	11.69	2298800
1997-06-06	11.66	11.91	11.66	11.91	4336800
1997-06-09	11.84	12.06	11.84	11.91	2367600
1997-06-10	11.94	12.03	11.91	12.03	2621600
1997-06-11	12.03	12.16	12.02	12.09	2424000
1997-06-12	12.13	12.47	12.09	12.47	3878400
1997-06-13	12.50	12.50	12.34	12.47	3146800
1997-06-16	12.50	12.63	12.19	12.34	3014400
1997-06-17	12.47	12.56	12.28	12.31	2193600
1997-06-18	12.38	12.44	12.25	12.38	1220800
1997-06-19	12.44	12.84	12.41	12.84	2742800
1997-06-20	12.97	13.44	12.88	13.44	3392400
1997-06-23	13.44	13.44	12.72	12.88	2409600
1997-06-24	13.00	13.13	12.72	13.06	2696800
1997-06-25	13.13	13.41	12.78	13.03	1895600
1997-06-26	13.00	13.25	12.81	13.00	838800
1997-06-27	13.14	13.14	12.89	12.92	926000
1997-06-30	12.97	13.17	12.78	12.81	2018400
1997-07-01	12.88	13.20	12.88	13.19	1465600
1997-07-02	13.25	13.31	13.06	13.22	1168400
1997-07-03	13.34	13.64	13.34	13.63	1084800
1997-07-07	13.78	13.86	13.53	13.53	2125600
1997-07-08	13.31	13.63	13.25	13.63	1878400
1997-07-09	13.75	13.81	13.33	13.47	1907200
1997-07-10	13.44	13.77	13.39	13.67	1704800
1997-07-11	13.69	13.69	13.41	13.64	981600
1997-07-14	13.67	13.73	13.44	13.50	599200
1997-07-15	13.56	13.56	13.03	13.19	2601200
1997-07-16	13.31	13.33	13.00	13.13	2248800
1997-07-17	13.13	13.38	12.92	13.28	2990000
1997-07-18	13.19	13.19	12.88	12.91	1576800
1997-07-21	12.91	12.91	12.72	12.78	2085600
1997-07-22	12.88	13.06	12.78	13.03	2084800
1997-07-23	13.09	13.56	13.05	13.50	2968000
1997-07-24	13.63	13.75	13.56	13.64	17316800
1997-07-25	13.75	14.08	13.70	14.06	5199200
1997-07-28	14.03	14.11	13.98	14.08	2848800
1997-07-29	14.08	14.39	14.02	14.30	2316000
1997-07-30	14.23	14.33	14.08	14.14	1822800
1997-07-31	14.25	14.36	13.95	14.19	2286000
1997-08-01	14.22	14.25	14.00	14.25	2267600
1997-08-04	14.28	14.34	14.06	14.25	894400
1997-08-05	14.47	14.48	14.31	14.31	1478800
1997-08-06	14.25	14.36	14.17	14.25	1590800
1997-08-07	14.25	14.30	14.16	14.16	1174800
1997-08-08	14.16	14.22	13.91	13.92	1721600
1997-08-11	13.98	14.02	13.88	14.00	1669600
1997-08-12	14.06	14.33	14.06	14.27	1295600
1997-08-13	14.27	14.31	13.98	14.25	2544400
1997-08-14	14.22	14.34	14.13	14.25	1811600
1997-08-15	14.19	14.22	14.02	14.09	2508000
1997-08-18	14.06	14.16	13.97	14.06	2710800
1997-08-19	14.09	14.17	13.88	14.00	2308400
1997-08-20	13.94	14.06	13.91	14.06	2235200
1997-08-21	14.06	14.11	13.92	13.95	3363600
1997-08-22	13.80	13.89	13.69	13.89	991200
1997-08-25	14.06	14.23	14.03	14.13	2486000
1997-08-26	14.16	14.56	14.16	14.50	2514400
1997-08-27	14.38	14.44	14.25	14.36	3303600
1997-08-28	14.31	14.48	14.28	14.34	1100000
1997-08-29	14.31	14.34	14.08	14.09	1352400
1997-09-02	14.13	14.50	14.13	14.36	2850800
1997-09-03	14.39	14.72	14.39	14.42	1417600
1997-09-04	14.44	14.75	14.39	14.66	2708400
1997-09-05	14.70	14.92	14.70	14.83	2607200
1997-09-08	14.73	14.83	14.59	14.78	820800
1997-09-09	14.75	14.78	14.63	14.73	1768800
1997-09-10	14.67	14.67	14.44	14.58	1396000
1997-09-11	14.53	14.53	14.19	14.23	2113600
1997-09-12	14.25	14.66	14.19	14.63	1839200
1997-09-15	14.56	14.78	14.56	14.70	1573200
1997-09-16	14.75	15.00	14.75	14.97	1636000
1997-09-17	14.75	14.78	14.47	14.48	3321200
1997-09-18	14.50	14.61	14.38	14.42	3484800
1997-09-19	14.38	14.67	14.38	14.64	2028000
1997-09-22	14.63	14.69	14.47	14.53	1358000
1997-09-23	14.56	14.63	14.06	14.27	3089600
1997-09-24	14.28	14.28	13.86	13.92	3307200
1997-09-25	13.94	13.97	13.72	13.75	2306000
1997-09-26	13.88	14.13	13.88	14.06	1880000
1997-09-29	14.16	14.16	13.69	13.86	2238800
1997-09-30	14.00	14.31	14.00	14.22	2992400
1997-10-01	14.25	14.27	14.00	14.27	1719200
1997-10-02	14.06	14.17	13.83	13.97	2041600
1997-10-03	14.31	14.41	13.83	14.20	1498400
1997-10-06	14.25	14.25	13.66	13.97	2858000
1997-10-07	14.09	14.50	14.00	14.50	3446000
1997-10-08	14.50	14.53	14.14	14.27	1908400
1997-10-09	14.27	14.36	14.05	14.19	2595200
1997-10-10	14.38	14.50	14.27	14.48	1352800
1997-10-13	14.88	14.91	14.48	14.63	1697200
1997-10-14	14.78	15.00	14.78	14.88	2076400
1997-10-15	14.84	14.91	14.55	14.55	1105600
1997-10-16	14.55	14.77	14.11	14.28	882800
1997-10-17	14.14	14.19	13.69	14.19	1738000
1997-10-20	14.20	14.38	14.00	14.13	813200
1997-10-21	14.19	14.38	14.19	14.25	1193200
1997-10-22	14.38	15.00	14.25	14.86	2638400
1997-10-23	14.80	14.97	14.72	14.88	3596800
1997-10-24	15.00	15.22	14.88	15.19	3169200
1997-10-27	14.97	14.98	12.75	14.41	1771200
1997-10-28	14.28	14.73	13.75	14.73	2902000
1997-10-29	14.73	15.09	14.63	15.02	2568400
1997-10-30	14.88	15.17	14.81	14.91	1802800
1997-10-31	15.02	15.44	15.00	15.33	2115600
1997-11-03	15.50	15.88	15.50	15.80	2381600
1997-11-04	15.77	15.98	15.59	15.89	1421600
1997-11-05	16.19	16.47	15.94	16.39	2377600
1997-11-06	16.42	16.42	16.20	16.22	1694400
1997-11-07	15.84	16.05	15.58	15.94	1034400
1997-11-10	15.94	16.02	15.69	15.72	1478400
1997-11-11	15.75	15.94	15.75	15.94	689200
1997-11-12	15.81	15.91	15.63	15.63	1146800
1997-11-13	15.64	15.67	15.13	15.25	2688800
1997-11-14	15.23	16.16	15.00	16.03	2421600
1997-11-17	16.09	16.31	15.97	16.02	1122800
1997-11-18	15.95	16.27	15.92	16.22	1314400
1997-11-19	16.09	16.25	15.98	16.16	1285200
1997-11-20	16.25	16.69	16.16	16.31	1396800
1997-11-21	16.25	16.41	16.13	16.25	1672800
1997-11-24	16.20	16.50	16.00	16.06	1635200
1997-11-25	16.16	16.23	15.69	15.81	5094400
1997-11-26	15.88	16.28	15.88	16.08	1990800
1997-11-28	16.31	16.73	16.30	16.63	825600
1997-12-01	16.81	17.50	16.75	17.23	3417200
1997-12-02	17.16	17.20	16.89	16.89	1383200
1997-12-03	16.89	16.89	16.48	16.59	1158400
1997-12-04	16.63	16.66	16.25	16.38	1775200
1997-12-05	16.34	16.34	16.05	16.22	2417600
1997-12-08	15.88	16.25	15.88	16.13	2211600
1997-12-09	16.06	16.13	15.92	16.05	1820800
1997-12-10	16.09	16.33	15.97	16.31	2276800
1997-12-11	16.14	16.81	16.09	16.69	2639200
1997-12-12	16.69	16.69	16.42	16.45	3274400
1997-12-15	16.50	16.50	16.33	16.39	2136800
1997-12-16	16.25	16.36	15.83	15.88	1875600
1997-12-17	15.63	15.86	15.50	15.50	1862400
1997-12-18	15.50	15.59	15.31	15.33	1550800
1997-12-19	15.19	15.19	14.69	15.00	2552000
1997-12-22	15.06	15.34	15.06	15.19	2490800
1997-12-23	15.23	15.23	14.92	15.08	2599200
1997-12-24	15.25	15.28	14.88	15.00	1203200
1997-12-26	14.88	14.95	14.88	14.91	362000
1997-12-29	14.91	15.30	14.81	15.30	2128000
1997-12-30	15.34	16.38	15.34	16.38	1572800
1997-12-31	16.34	16.34	15.78	16.02	2175200
1998-01-02	16.19	16.22	15.83	15.92	1140800
1998-01-05	15.81	16.41	15.70	16.41	2015600
1998-01-06	16.13	16.23	15.64	15.73	2194000
1998-01-07	15.81	15.92	15.45	15.81	1859200
1998-01-08	15.81	15.81	15.34	15.58	2550000
1998-01-09	15.52	15.73	15.25	15.55	3323600
1998-01-12	15.25	15.75	15.22	15.75	1194800
1998-01-13	15.72	15.77	15.41	15.75	1004400
1998-01-14	15.75	16.31	15.75	16.25	1818000
1998-01-15	16.27	16.30	16.09	16.13	1273200
1998-01-16	16.25	16.42	16.13	16.41	1230800
1998-01-20	16.75	16.81	16.42	16.81	1636000
1998-01-21	16.75	16.77	16.31	16.42	1222000
1998-01-22	16.27	16.64	16.27	16.33	1330800
1998-01-23	16.38	16.50	16.09	16.16	1340800
1998-01-26	16.19	16.33	16.00	16.09	1414400
1998-01-27	16.13	16.50	16.13	16.22	1154800
1998-01-28	16.16	16.66	16.14	16.55	1262400
1998-01-29	16.55	16.63	16.42	16.45	1831200
1998-01-30	16.44	16.44	16.23	16.39	1127600
1998-02-02	16.64	16.89	16.59	16.89	1672000
1998-02-03	16.94	17.08	16.92	17.02	1428000
1998-02-04	16.89	17.14	16.80	17.14	1071200
1998-02-05	17.20	17.38	17.11	17.17	1815600
1998-02-06	17.48	17.75	17.42	17.64	1456800
1998-02-09	17.41	17.88	17.27	17.52	4095200
1998-02-10	17.58	17.78	17.58	17.61	2493200
1998-02-11	17.61	18.34	17.61	18.27	3639600
1998-02-12	18.16	18.75	18.14	18.61	2225200
1998-02-13	18.44	18.50	18.13	18.27	1482000
1998-02-17	18.44	18.53	18.39	18.50	1740400
1998-02-18	18.44	18.55	18.41	18.55	1645200
1998-02-19	18.55	18.55	17.98	18.09	1512000
1998-02-20	18.16	18.64	18.11	18.64	2314000
1998-02-23	18.72	18.72	18.50	18.59	1612400
1998-02-24	18.61	18.61	18.41	18.45	1078800
1998-02-25	18.45	18.55	18.38	18.45	1640800
1998-02-26	18.44	18.45	18.22	18.44	1344400
1998-02-27	18.38	18.54	18.16	18.52	1936800
1998-03-02	18.48	18.48	18.33	18.39	953200
1998-03-03	18.34	18.36	18.25	18.31	1388800
1998-03-04	18.25	18.36	18.19	18.22	1132400
1998-03-05	18.19	18.53	18.16	18.45	2048400
1998-03-06	18.44	18.69	18.44	18.58	2305200
1998-03-09	18.58	19.19	18.58	19.19	2651600
1998-03-10	19.44	19.45	18.90	18.94	3000000
1998-03-11	18.94	19.00	18.63	18.72	1781600
1998-03-12	18.70	18.75	18.56	18.59	1519200
1998-03-13	18.67	18.69	18.42	18.47	1844400
1998-03-16	18.48	18.48	18.22	18.31	2226800
1998-03-17	18.31	18.38	18.08	18.22	2057600
1998-03-18	18.23	18.25	18.00	18.11	1104800
1998-03-19	18.06	18.25	17.94	18.11	940400
1998-03-20	18.22	18.22	17.77	17.88	1707200
1998-03-23	17.63	18.05	17.50	18.05	2772400
1998-03-24	18.38	18.38	18.09	18.16	2808400
1998-03-25	18.17	18.64	18.17	18.28	4048400
1998-03-26	18.27	18.50	18.27	18.48	2462800
1998-03-27	18.50	18.69	18.47	18.58	3598800
1998-03-30	18.58	18.59	18.47	18.52	3120800
1998-03-31	18.75	18.94	18.69	18.88	4605200
1998-04-01	18.88	19.00	18.75	19.00	3148400
1998-04-02	19.00	19.11	18.69	18.91	5765200
1998-04-03	19.00	19.75	19.00	19.73	5061200
1998-04-06	19.73	20.00	19.66	19.84	3157600
1998-04-07	19.78	19.88	19.33	19.48	1860000
1998-04-08	19.41	19.59	19.38	19.44	2854000
1998-04-09	19.47	19.48	19.03	19.09	2107600
1998-04-13	19.00	19.00	18.81	18.91	3944400
1998-04-14	18.84	18.84	18.58	18.59	3454800
1998-04-15	18.69	18.69	18.30	18.30	2194800
1998-04-16	18.23	18.59	18.23	18.39	1734400
1998-04-17	18.41	18.58	18.30	18.47	1424400
1998-04-20	18.38	18.48	18.27	18.44	1743600
1998-04-21	18.41	18.44	18.22	18.39	1769200
1998-04-22	18.33	18.39	18.16	18.27	1902800
1998-04-23	18.27	18.48	18.22	18.25	2234400
1998-04-24	18.28	18.36	17.98	18.25	1448000
1998-04-27	17.88	17.89	17.50	17.63	1689200
1998-04-28	17.81	17.88	17.53	17.69	1834400
1998-04-29	17.81	17.88	17.45	17.75	2008400
1998-04-30	18.00	18.50	17.91	18.44	3278000
1998-05-01	18.44	18.44	17.94	18.09	2195600
1998-05-04	18.06	18.31	18.05	18.09	1282800
1998-05-05	18.06	18.06	17.64	17.86	1481200
1998-05-06	17.69	17.75	17.11	17.34	5676000
1998-05-07	17.47	17.63	17.36	17.45	4635600
1998-05-08	17.38	17.47	17.06	17.14	3546000
1998-05-11	17.16	17.22	16.75	16.92	3233600
1998-05-12	16.88	16.94	16.53	16.69	4221200
1998-05-13	16.88	17.47	16.86	17.22	5826800
1998-05-14	17.22	17.53	17.17	17.17	3400400
1998-05-15	17.17	17.23	16.94	17.03	1709200
1998-05-18	17.00	17.16	16.92	17.00	1330800
1998-05-19	17.00	17.36	16.88	17.31	4190400
1998-05-20	17.31	17.63	17.20	17.63	3644800
1998-05-21	17.75	17.81	17.63	17.75	6114800
1998-05-22	17.75	17.77	17.66	17.67	2960400
1998-05-26	17.70	17.78	17.30	17.30	2326800
1998-05-27	17.05	17.56	17.00	17.25	3198400
1998-05-28	17.31	17.58	17.23	17.58	2133600
1998-05-29	17.67	17.75	17.42	17.55	2039600
1998-06-01	17.61	17.91	17.48	17.75	2039600
1998-06-02	18.13	18.16	17.88	18.05	2175200
1998-06-03	18.08	18.23	17.98	18.05	2192800
1998-06-04	18.00	18.17	17.91	18.08	2655600
1998-06-05	18.25	18.41	18.22	18.25	1806000
1998-06-08	18.27	18.97	18.25	18.92	2377200
1998-06-09	18.92	19.13	18.73	18.98	2112400
1998-06-10	18.63	19.09	18.63	18.95	2689600
1998-06-11	18.98	19.14	18.97	19.08	1540400
1998-06-12	19.05	19.13	18.44	18.50	1942800
1998-06-15	18.50	18.94	18.50	18.70	2064800
1998-06-16	18.44	18.59	18.28	18.56	1561800
1998-06-17	18.66	19.09	18.53	18.66	2354800
1998-06-18	18.72	19.16	18.56	19.13	2383200
1998-06-19	19.28	19.28	18.84	18.94	1852400
1998-06-22	19.13	19.22	18.97	19.09	1036200
1998-06-23	19.16	19.44	19.06	19.38	2146200
1998-06-24	19.31	19.38	18.88	19.34	2682000
1998-06-25	19.31	19.81	19.25	19.81	2101200
1998-06-26	19.75	19.75	19.06	19.06	9793000
1998-06-29	19.09	19.69	19.09	19.63	1912200
1998-06-30	19.63	19.69	19.38	19.47	1398400
1998-07-01	19.50	19.63	19.38	19.63	1609400
1998-07-02	19.63	19.63	19.38	19.56	1034800
1998-07-06	19.63	20.22	19.56	20.22	1728400
1998-07-07	20.22	20.72	20.09	20.63	3601400
1998-07-08	20.75	20.94	20.66	20.94	2830600
1998-07-09	20.91	20.91	20.09	20.13	3000400
1998-07-10	20.19	21.41	20.16	20.94	2758200
1998-07-13	21.03	22.50	21.03	22.44	2748000
1998-07-14	22.00	22.00	21.66	21.97	1678400
1998-07-15	21.97	22.50	21.91	22.16	1689800
1998-07-16	22.19	22.47	21.91	22.47	1391000
1998-07-17	22.63	22.63	22.25	22.25	905000
1998-07-20	22.38	22.75	22.06	22.22	1045200
1998-07-21	22.34	22.34	21.50	21.72	1719200
1998-07-22	21.81	21.84	21.19	21.56	2658400
1998-07-23	21.50	21.69	21.16	21.19	1534400
1998-07-24	21.25	21.41	20.91	21.41	1148800
1998-07-27	21.38	21.41	20.75	21.25	1079400
1998-07-28	21.22	21.47	20.50	21.09	1336600
1998-07-29	21.09	21.75	20.25	20.47	2851000
1998-07-30	20.69	21.09	20.50	20.81	3141800
1998-07-31	20.75	20.94	20.41	20.50	1185400
1998-08-03	20.63	20.88	20.38	20.84	1302600
1998-08-04	20.88	21.03	19.94	19.97	2076800
1998-08-05	19.94	20.81	19.75	20.31	1884000
1998-08-06	20.38	21.50	20.38	21.31	1777200
1998-08-07	21.34	22.31	21.00	21.72	1517200
1998-08-10	21.66	21.88	21.31	21.75	1277600
1998-08-11	21.53	21.53	20.94	21.09	1530400
1998-08-12	21.16	21.84	21.06	21.75	2100000
1998-08-13	21.75	22.38	21.66	21.66	1355800
1998-08-14	21.78	22.00	21.25	21.31	1039600
1998-08-17	21.25	21.97	21.22	21.91	1380000
1998-08-18	21.94	22.19	21.88	22.03	1250400
1998-08-19	21.97	22.13	21.47	21.69	1180600
1998-08-20	21.78	22.22	21.56	22.16	1230800
1998-08-21	21.97	22.16	21.31	22.13	1256000
1998-08-24	22.19	22.56	22.16	22.53	1891800
1998-08-25	23.00	23.69	22.88	23.25	3064200
1998-08-26	23.19	23.50	22.81	23.31	1944000
1998-08-27	23.00	23.06	22.06	22.22	1457000
1998-08-28	22.25	22.41	21.50	21.63	1716600
1998-08-31	21.50	21.56	18.19	18.19	2545400
1998-09-01	18.94	20.75	18.47	20.50	6728000
1998-09-02	20.53	21.25	20.34	20.41	2322000
1998-09-03	20.28	20.44	19.50	20.03	2992200
1998-09-04	20.31	20.38	19.31	20.00	1516600
1998-09-08	20.63	21.69	20.38	21.69	2253200
1998-09-09	21.69	21.69	20.88	21.25	1542400
1998-09-10	21.16	21.16	19.44	20.13	1913400
1998-09-11	19.88	20.88	19.63	20.88	1752400
1998-09-14	21.13	21.56	21.03	21.34	1717800
1998-09-15	21.34	21.34	20.69	21.00	1474600
1998-09-16	21.81	21.81	20.75	21.00	2051000
1998-09-17	21.00	21.22	20.56	21.16	1340800
1998-09-18	21.38	21.38	21.00	21.22	1992200
1998-09-21	21.09	21.88	20.53	21.72	1002000
1998-09-22	21.84	22.47	21.66	22.00	1493000
1998-09-23	22.31	23.00	21.84	23.00	2306000
1998-09-24	23.56	23.56	22.03	22.03	1602400
1998-09-25	21.94	22.84	21.72	22.78	2069000
1998-09-28	22.78	22.78	22.41	22.56	1963000
1998-09-29	22.50	22.59	22.25	22.28	2692600
1998-09-30	22.22	22.25	21.03	21.91	2117200
1998-10-01	21.50	21.50	20.13	21.03	3027800
1998-10-02	20.88	21.63	20.28	21.38	2001600
1998-10-05	21.25	21.28	20.41	21.06	1222400
1998-10-06	21.09	21.91	21.09	21.47	1742000
1998-10-07	21.53	22.19	21.00	21.06	2044400
1998-10-08	20.13	21.19	19.66	21.03	2270800
1998-10-09	21.09	21.31	20.38	21.13	1592400
1998-10-12	21.13	22.50	21.13	22.31	1766200
1998-10-13	22.31	22.63	21.75	22.09	1420600
1998-10-14	22.56	23.38	22.41	22.66	3068400
1998-10-15	22.69	23.00	22.09	22.75	2442600
1998-10-16	23.25	23.69	22.84	23.31	2727400
1998-10-19	23.56	24.34	23.47	23.84	1893400
1998-10-20	24.47	24.50	22.25	22.63	3560400
1998-10-21	22.94	23.59	22.66	22.88	4309600
1998-10-22	22.94	23.97	22.91	23.72	1932600
1998-10-23	23.81	23.91	22.41	22.94	2023200
1998-10-26	23.00	23.00	21.59	22.06	1916800
1998-10-27	22.00	22.38	21.31	21.50	2477600
1998-10-28	21.53	22.28	21.53	21.69	2297000
1998-10-29	21.69	22.63	21.00	22.53	3132800
1998-10-30	22.75	23.41	22.75	22.84	2980800
1998-11-02	22.66	23.56	22.41	23.44	2764800
1998-11-03	23.44	23.44	22.72	22.78	2032800
1998-11-04	22.94	22.97	21.84	22.13	3251600
1998-11-05	21.81	22.44	21.19	22.44	4536400
1998-11-06	22.50	23.00	22.38	22.88	2163800
1998-11-09	23.00	23.09	22.00	22.03	2226200
1998-11-10	22.06	22.41	21.56	21.94	3367800
1998-11-11	21.94	21.94	21.50	21.72	1934200
1998-11-12	21.78	22.22	21.66	21.97	1839200
1998-11-13	21.84	22.66	21.56	22.31	2421600
1998-11-16	22.47	23.25	22.47	23.00	1742800
1998-11-17	23.13	23.75	22.75	23.66	2003000
1998-11-18	23.53	23.97	23.03	23.31	1630600
1998-11-19	23.44	23.88	22.84	23.69	1951200
1998-11-20	24.38	24.38	23.34	23.69	1611200
1998-11-23	24.00	24.06	23.44	24.06	2190200
1998-11-24	23.88	24.53	23.59	24.25	2016600
1998-11-25	24.38	24.72	24.34	24.53	1746200
1998-11-27	24.53	25.25	24.47	25.22	1259400
1998-11-30	25.34	25.38	24.53	24.69	1781200
1998-12-01	24.25	25.06	24.22	25.06	2058800
1998-12-02	25.13	25.25	24.69	24.94	1505600
1998-12-03	25.13	26.00	25.13	25.47	3037400
1998-12-04	25.59	26.31	25.41	25.81	2141000
1998-12-07	26.00	26.66	25.88	26.56	2155600
1998-12-08	26.59	26.75	26.25	26.50	2071600
1998-12-09	26.22	26.53	26.16	26.47	1271800
1998-12-10	26.69	26.75	26.22	26.38	1798400
1998-12-11	26.31	26.34	25.81	26.19	1494000
1998-12-14	26.09	26.47	25.84	26.00	1441000
1998-12-15	26.00	26.00	25.13	25.72	1602200
1998-12-16	25.63	26.63	25.53	26.38	1493400
1998-12-17	26.38	26.69	25.66	25.72	1501200
1998-12-18	25.56	26.44	25.56	26.34	1364600
1998-12-21	26.25	27.19	26.19	26.66	1148000
1998-12-22	26.56	26.75	26.06	26.66	1812000
1998-12-23	26.59	27.41	26.56	27.03	1168600
1998-12-24	27.09	27.25	26.94	27.16	306800
1998-12-28	27.16	27.22	26.50	26.56	935600
1998-12-29	26.69	27.66	26.59	27.59	937800
1998-12-30	27.66	28.00	27.22	27.84	1781600
1998-12-31	27.66	27.69	27.00	27.50	962600
1999-01-04	27.50	27.84	26.31	26.59	2017600
1999-01-05	26.59	26.59	25.88	25.88	2196800
1999-01-06	26.19	27.13	26.16	26.81	2546000
1999-01-07	26.44	26.63	25.91	26.06	2438800
1999-01-08	26.19	26.22	25.44	25.56	2259000
1999-01-11	25.50	26.03	24.69	25.09	2791000
1999-01-12	25.31	25.31	24.47	24.81	1900400
1999-01-13	24.16	25.47	24.13	25.22	2945600
1999-01-14	25.31	25.31	23.66	24.56	7050400
1999-01-15	24.97	25.09	24.66	24.91	2547400
1999-01-19	24.78	25.00	23.63	23.94	3594200
1999-01-20	24.06	25.22	23.97	24.66	2803400
1999-01-21	24.88	25.66	24.84	25.03	2028800
1999-01-22	25.06	25.50	24.88	25.38	1635000
1999-01-25	25.44	25.56	24.94	25.13	1970000
1999-01-26	25.25	25.69	24.88	25.09	2365400
1999-01-27	25.31	26.22	25.31	26.19	2554200
1999-01-28	26.25	26.66	25.84	26.28	2343600
1999-01-29	26.47	27.38	25.97	27.38	1655800
1999-02-01	27.25	27.31	26.91	27.09	1407200
1999-02-02	27.19	27.25	26.84	27.13	1660400
1999-02-03	27.00	27.13	26.31	26.81	3393600
1999-02-04	26.78	26.84	26.16	26.47	1632400
1999-02-05	26.34	26.41	26.09	26.38	1297200
1999-02-08	26.28	26.31	25.88	26.00	1170400
1999-02-09	25.69	25.78	25.25	25.28	1268800
1999-02-10	25.31	26.28	25.09	26.28	1779400
1999-02-11	26.03	26.88	25.97	26.56	1694600
1999-02-12	26.56	27.00	26.38	26.56	1232200
1999-02-16	27.00	27.78	27.00	27.69	1772800
1999-02-17	27.50	28.09	26.31	26.88	2634800
1999-02-18	26.75	27.13	26.28	26.63	2347800
1999-02-19	26.50	26.53	25.78	26.00	2118200
1999-02-22	26.13	27.16	26.13	27.13	2562000
1999-02-23	27.31	27.91	27.06	27.88	1875800
1999-02-24	28.19	29.19	28.16	28.22	2002800
1999-02-25	27.81	27.81	26.47	26.47	3350000
1999-02-26	27.25	27.25	26.06	26.50	3853200
1999-03-01	26.38	26.41	25.50	25.50	2924400
1999-03-02	25.56	26.25	25.56	26.09	6106800
1999-03-03	26.09	26.13	25.41	25.50	3141600
1999-03-04	25.59	25.66	24.66	25.25	5643800
1999-03-05	26.00	26.25	24.88	25.25	4274600
1999-03-08	25.38	25.59	24.81	25.50	2954400
1999-03-09	25.25	25.63	24.91	25.00	2814400
1999-03-10	25.38	25.59	25.00	25.41	4671000
1999-03-11	25.75	26.50	25.41	26.09	2984200
1999-03-12	26.13	26.50	24.50	26.13	8838400
1999-03-15	26.06	26.47	24.63	25.06	4059800
1999-03-16	25.13	25.78	25.13	25.72	2955600
1999-03-17	25.59	25.81	25.09	25.59	2096000
1999-03-18	25.50	26.06	25.03	25.28	2540800
1999-03-19	25.50	25.50	24.28	24.66	4185600
1999-03-22	24.44	24.56	23.44	24.25	4414000
1999-03-23	24.28	24.28	23.19	23.38	4550200
1999-03-24	23.69	23.69	22.50	22.75	7718400
1999-03-25	22.94	24.63	22.91	24.50	6906000
1999-03-26	24.50	24.81	24.19	24.31	2513800
1999-03-29	24.56	24.72	24.00	24.25	2274000
1999-03-30	24.25	24.53	24.03	24.44	2282800
1999-03-31	25.13	25.13	23.50	23.75	2660800
1999-04-01	23.75	23.84	22.63	22.66	4201000
1999-04-05	22.66	22.72	20.97	22.25	9230600
1999-04-06	22.25	23.00	21.75	22.81	4770800
1999-04-07	23.38	23.59	22.66	23.06	5523800
1999-04-08	24.25	24.41	23.72	24.19	4532200
1999-04-09	24.28	24.59	24.28	24.47	2849000
1999-04-12	24.22	24.50	24.19	24.41	3020200
1999-04-13	24.25	24.25	23.38	23.69	2730400
1999-04-14	23.75	23.84	23.31	23.34	1895400
1999-04-15	23.34	23.38	21.84	22.50	4744800
1999-04-16	22.28	22.38	21.25	21.50	5862000
1999-04-19	21.50	21.56	19.50	20.25	5752400
1999-04-20	20.00	21.06	19.81	20.53	5823400
1999-04-21	20.88	22.09	20.81	21.78	5012600
1999-04-22	22.25	22.63	21.94	22.41	4582800
1999-04-23	22.50	22.84	21.94	22.84	3738400
1999-04-26	22.94	23.66	22.63	23.53	5879400
1999-04-27	24.28	25.13	23.88	25.13	5231400
1999-04-28	25.31	25.66	24.13	24.22	4351600
1999-04-29	24.22	24.97	23.59	23.59	3911000
1999-04-30	23.66	24.34	23.16	23.81	2838800
1999-05-03	23.84	24.72	23.81	24.72	2273400
1999-05-04	24.94	25.03	23.34	23.47	2265000
1999-05-05	23.59	23.75	22.66	23.00	2475800
1999-05-06	23.03	23.50	22.59	23.41	2490000
1999-05-07	23.47	24.22	23.44	24.09	2335600
1999-05-10	24.06	24.31	22.69	23.28	2214000
1999-05-11	23.41	23.75	22.19	22.47	2988800
1999-05-12	22.38	22.75	21.50	22.38	2988400
1999-05-13	22.50	22.97	22.25	22.38	2876000
1999-05-14	21.88	22.84	21.81	22.75	2503200
1999-05-17	23.25	23.50	22.09	23.00	2244600
1999-05-18	23.50	24.09	23.41	23.66	3679800
1999-05-19	23.69	24.16	23.53	24.09	2451600
1999-05-20	24.38	25.03	24.31	24.81	3378600
1999-05-21	24.94	24.97	24.66	24.81	2217000
1999-05-24	24.81	25.25	24.78	24.97	2876200
1999-05-25	25.06	25.09	24.47	24.66	3599200
1999-05-26	24.44	24.47	23.94	24.25	2561000
1999-05-27	24.00	24.00	23.09	23.25	2563000
1999-05-28	23.31	23.31	22.91	23.00	1762400
1999-06-01	22.91	23.13	22.34	23.13	2100200
1999-06-02	23.09	23.13	22.38	22.97	1833600
1999-06-03	22.97	23.75	22.91	23.59	2376800
1999-06-04	24.38	25.13	24.22	24.75	2677000
1999-06-07	24.63	24.84	24.50	24.56	1602000
1999-06-08	24.44	24.84	23.97	24.16	3919000
1999-06-09	23.94	24.13	23.00	23.03	2837200
1999-06-10	22.88	23.88	22.88	23.63	1525600
1999-06-11	23.75	23.97	23.44	23.84	2404200
1999-06-14	23.81	23.97	23.34	23.44	934800
1999-06-15	23.41	24.00	23.13	23.63	1918600
1999-06-16	23.88	25.03	23.88	24.91	1258000
1999-06-17	24.78	25.94	24.50	25.94	2394800
1999-06-18	25.94	26.19	25.66	26.03	2763800
1999-06-21	26.28	26.41	26.00	26.00	2155000
1999-06-22	26.00	26.00	25.41	25.84	2068400
1999-06-23	25.75	26.25	25.66	25.84	1587600
1999-06-24	25.88	25.88	24.69	25.13	1827200
1999-06-25	25.50	26.13	25.44	25.84	1835400
1999-06-28	25.88	26.72	25.69	26.50	2080400
1999-06-29	26.25	26.25	25.66	26.00	3206600
1999-06-30	25.97	26.19	25.22	25.38	3318400
1999-07-01	25.25	25.56	25.19	25.50	2121800
1999-07-02	25.50	25.50	24.84	25.09	1386800
1999-07-06	25.00	25.16	24.06	24.13	3029400
1999-07-07	24.06	24.88	23.81	24.88	3305000
1999-07-08	24.78	25.34	24.47	25.00	1690600
1999-07-09	24.97	25.09	24.50	24.69	1307000
1999-07-12	25.13	25.31	24.72	25.13	1980200
1999-07-13	25.13	25.66	24.97	25.50	2249200
1999-07-14	25.13	25.31	24.75	24.97	1531600
1999-07-15	25.09	25.16	24.78	25.16	2038600
1999-07-16	25.31	25.72	25.06	25.59	1603000
1999-07-19	25.59	25.59	25.06	25.09	830200
1999-07-20	24.97	25.06	24.47	24.56	1166400
1999-07-21	24.59	24.94	24.03	24.44	1914800
1999-07-22	24.44	24.44	23.50	23.66	3627600
1999-07-23	23.53	24.00	23.53	23.69	1863400
1999-07-26	23.44	24.19	23.41	24.13	2183000
1999-07-27	24.16	24.84	23.72	23.88	2976400
1999-07-28	24.31	25.91	24.16	25.38	4882200
1999-07-29	25.38	25.53	24.69	25.25	3043000
1999-07-30	25.28	25.34	24.72	24.88	1800000
1999-08-02	24.38	25.34	24.38	24.75	2078800
1999-08-03	25.00	25.00	24.53	24.69	3108000
1999-08-04	24.50	24.53	22.75	23.44	6964600
1999-08-05	23.44	23.50	22.94	23.25	2736800
1999-08-06	23.25	23.59	23.22	23.50	2519400
1999-08-09	23.44	23.56	23.34	23.44	1705600
1999-08-10	23.44	23.56	23.03	23.50	2607600
1999-08-11	23.75	23.75	22.63	22.63	3950800
1999-08-12	22.53	22.88	22.38	22.50	3256800
1999-08-13	22.53	22.56	21.91	22.13	3788000
1999-08-16	22.38	22.81	22.25	22.44	1705200
1999-08-17	22.44	22.63	21.34	22.44	3847600
1999-08-18	22.25	22.31	21.78	21.94	2865600
1999-08-19	21.78	22.06	21.69	21.88	1566400
1999-08-20	21.97	22.25	21.84	22.25	3036200
1999-08-23	22.19	22.50	21.78	21.94	2114200
1999-08-24	21.94	21.94	20.97	21.34	3961600
1999-08-25	21.47	21.53	20.75	20.88	5856600
1999-08-26	21.09	21.81	20.94	21.59	7632200
1999-08-27	21.50	21.88	21.50	21.66	3044200
1999-08-30	21.50	21.69	21.25	21.38	2027800
1999-08-31	21.50	21.59	20.75	20.84	4010000
1999-09-01	21.00	21.13	20.63	20.91	2989800
1999-09-02	20.53	20.53	20.00	20.22	4649000
1999-09-03	20.38	20.66	20.00	20.25	4993600
1999-09-07	20.25	20.25	19.75	19.81	4079600
1999-09-08	19.19	19.84	19.19	19.44	6034800
1999-09-09	19.19	19.25	18.63	18.88	8610800
1999-09-10	19.06	20.19	18.97	19.97	8705000
1999-09-13	19.81	20.38	19.75	20.00	5178000
1999-09-14	20.03	20.34	19.91	20.09	3764400
1999-09-15	20.59	21.03	20.53	20.72	4464800
1999-09-16	20.75	20.88	20.28	20.59	3165600
1999-09-17	20.50	20.72	20.34	20.34	3041400
1999-09-20	20.38	20.56	20.16	20.34	2028000
1999-09-21	20.44	20.50	19.38	19.50	5577400
1999-09-22	19.44	19.66	19.13	19.66	3804800
1999-09-23	19.44	19.50	19.06	19.22	2677400
1999-09-24	19.56	20.63	19.50	20.09	3671800
1999-09-27	20.34	20.38	19.88	19.97	1809000
1999-09-28	19.72	19.84	19.00	19.66	2373200
1999-09-29	20.34	20.56	19.94	20.19	2357400
1999-09-30	20.31	20.47	20.16	20.41	2573800
1999-10-01	20.44	20.56	19.00	19.00	3243400
1999-10-04	19.06	19.22	18.31	18.59	4911400
1999-10-05	19.00	19.25	18.44	18.53	3162000
1999-10-06	20.00	22.16	19.88	21.91	11293600
1999-10-07	21.81	21.81	20.34	20.34	5701600
1999-10-08	20.50	21.47	20.50	21.41	5252600
1999-10-11	21.41	21.69	21.03	21.16	3462000
1999-10-12	21.13	21.13	20.34	20.56	2037600
1999-10-13	20.50	20.63	20.19	20.31	1780800
1999-10-14	20.31	21.09	20.31	20.81	2909400
1999-10-15	20.81	20.81	20.09	20.63	2714400
1999-10-18	20.63	20.66	20.09	20.50	1614200
1999-10-19	20.72	21.34	20.66	21.06	3187000
1999-10-20	21.03	21.94	21.03	21.94	2698800
1999-10-21	21.88	22.50	21.69	22.44	2851800
1999-10-22	22.50	23.25	22.47	22.88	3185800
1999-10-25	23.06	23.13	22.28	22.72	2405000
1999-10-26	22.56	22.56	21.28	21.75	2280800
1999-10-27	19.25	19.66	18.75	19.50	17538400
1999-10-28	20.22	20.38	19.91	20.19	7129200
1999-10-29	20.72	21.97	20.56	21.72	6281200
1999-11-01	21.72	21.75	19.97	20.18	5948200
1999-11-02	19.88	20.22	18.91	19.69	10456800
1999-11-03	19.69	19.91	19.38	19.38	4037200
1999-11-04	19.78	19.88	19.03	19.16	4241200
1999-11-05	19.13	19.38	18.50	19.00	7112400
1999-11-08	19.19	19.31	18.59	18.63	4265600
1999-11-09	18.88	18.97	18.59	18.59	3471400
1999-11-10	18.56	18.56	17.63	17.81	8212000
1999-11-11	17.81	17.91	16.47	17.75	12011400
1999-11-12	17.88	18.03	17.03	18.03	8713200
1999-11-15	18.25	19.47	18.03	19.41	6857000
1999-11-16	20.13	20.38	19.66	19.88	6871400
1999-11-17	19.81	20.31	19.81	20.19	4262200
1999-11-18	20.19	20.28	19.59	19.72	5080200
1999-11-19	19.91	20.16	19.84	20.03	3146000
1999-11-22	20.00	20.06	19.50	20.06	5316600
1999-11-23	19.88	20.03	19.63	19.88	3534600
1999-11-24	19.84	20.00	19.50	19.53	2818200
1999-11-26	19.53	19.97	19.53	19.84	708600
1999-11-29	19.81	20.19	19.47	20.09	3920000
1999-11-30	19.97	20.16	19.84	19.84	2792000
1999-12-01	19.78	20.09	19.41	19.81	4413400
1999-12-02	19.78	19.78	18.88	19.00	4730000
1999-12-03	19.00	19.56	19.00	19.44	5037200
1999-12-06	19.59	20.00	18.50	18.75	5268200
1999-12-07	18.72	18.72	17.91	18.03	6096600
1999-12-08	18.03	18.03	17.78	17.84	3671000
1999-12-09	18.13	18.75	17.56	17.78	3833600
1999-12-10	17.94	18.41	17.84	17.97	3839400
1999-12-13	18.75	18.75	17.53	17.78	3683800
1999-12-14	17.63	17.66	16.66	16.97	8055200
1999-12-15	17.06	17.44	16.75	17.03	3766800
1999-12-16	17.00	17.06	15.84	15.84	5413400
1999-12-17	15.97	16.03	15.13	15.91	14302000
1999-12-20	16.06	16.06	15.00	15.16	11016400
1999-12-21	15.31	16.25	15.28	16.00	9843000
1999-12-22	16.00	16.09	15.72	15.94	6958800
1999-12-23	16.19	17.47	16.09	17.31	7315800
1999-12-27	17.38	18.22	17.34	17.94	6015800
1999-12-28	18.00	18.41	17.75	17.84	3913200
1999-12-29	18.25	18.44	18.09	18.31	3835400
1999-12-30	18.41	19.31	18.38	19.25	3766800
1999-12-31	19.38	20.00	19.31	19.94	3803800
2000-01-03	20.00	20.09	18.47	18.91	6503000
2000-01-04	18.75	19.09	18.44	18.75	5667000
2000-01-05	18.81	19.97	18.78	19.78	5694000
2000-01-06	19.69	19.69	18.09	18.38	7203200
2000-01-07	18.50	18.88	17.66	18.81	6967000
2000-01-10	19.69	19.97	18.19	18.78	8786400
2000-01-11	18.81	19.44	18.72	18.84	6508400
2000-01-12	18.88	19.03	18.31	18.81	4623800
2000-01-13	18.81	18.84	18.28	18.44	5123000
2000-01-14	18.41	18.41	17.31	17.94	13150200
2000-01-18	17.81	18.22	17.69	18.00	5487000
2000-01-19	17.97	18.13	17.72	17.91	4270800
2000-01-20	17.75	17.78	16.31	16.86	9132000
2000-01-21	17.00	17.47	16.84	17.25	7913600
2000-01-24	17.38	17.59	17.03	17.22	6917600
2000-01-25	17.25	17.47	16.97	17.00	3447000
2000-01-26	17.09	17.44	16.84	17.03	3412200
2000-01-27	17.25	17.25	16.50	16.72	2785400
2000-01-28	16.81	17.88	16.59	17.41	4434400
2000-01-31	17.44	17.50	17.16	17.47	3364800
2000-02-01	17.41	17.53	17.03	17.53	3393400
2000-02-02	17.75	19.00	17.66	18.38	7380000
2000-02-03	18.47	19.47	18.22	18.88	4574200
2000-02-04	18.75	19.25	18.16	18.25	5162200
2000-02-07	18.78	18.78	18.06	18.22	4836600
2000-02-08	19.50	20.44	18.75	20.00	15600200
2000-02-09	20.00	20.00	19.41	19.50	8177600
2000-02-10	20.38	20.75	20.00	20.31	9923200
2000-02-11	20.34	20.34	19.78	19.81	4843200
2000-02-14	19.84	20.03	19.41	19.94	4464000
2000-02-15	19.97	19.97	19.50	19.69	4554000
2000-02-16	19.44	19.56	19.28	19.41	5016200
2000-02-17	19.44	19.59	19.09	19.13	4763000
2000-02-18	19.06	19.22	18.41	18.56	3720200
2000-02-22	18.69	19.22	18.50	19.09	3887000
2000-02-23	19.03	19.97	18.91	19.44	5866800
2000-02-24	19.47	19.47	18.34	18.50	6994800
2000-02-25	18.25	18.88	17.88	18.38	4431400
2000-02-28	18.50	18.50	17.75	17.94	3982400
2000-02-29	18.00	18.03	17.38	17.50	7560800
2000-03-01	17.59	17.63	16.34	16.72	7675800
2000-03-02	16.69	16.72	15.19	15.31	13191400
2000-03-03	15.31	15.59	15.00	15.22	11975400
2000-03-06	15.56	15.72	15.13	15.46	12381400
2000-03-07	15.75	15.94	13.88	14.00	12175200
2000-03-08	15.00	15.75	14.72	15.56	7896400
2000-03-09	15.56	16.00	15.09	15.97	4268200
2000-03-10	15.75	15.78	15.19	15.25	5118000
2000-03-13	15.00	15.69	14.97	15.44	4766600
2000-03-14	15.69	15.75	15.38	15.38	4616400
2000-03-15	15.63	16.31	15.59	16.31	4258600
2000-03-16	17.25	18.38	16.94	18.16	7614400
2000-03-17	18.19	18.28	17.78	18.00	4556800
2000-03-20	18.03	18.13	16.94	17.50	2965200
2000-03-21	17.50	18.69	17.19	18.59	5918000
2000-03-22	18.50	18.75	18.00	18.56	4739600
2000-03-23	18.59	18.59	17.81	18.22	2730400
2000-03-24	18.03	18.09	16.88	17.97	7280400
2000-03-27	17.63	17.66	16.56	17.06	5056400
2000-03-28	17.44	17.72	16.91	17.09	4895800
2000-03-29	17.16	18.34	17.16	18.22	4162400
2000-03-30	18.09	18.75	18.06	18.56	3358800
2000-03-31	18.41	19.00	18.34	18.78	4599200
2000-04-03	18.78	19.63	18.75	19.34	3758200
2000-04-04	19.34	22.25	19.34	20.50	8723800
2000-04-05	20.38	20.59	19.84	20.31	6644600
2000-04-06	20.25	20.28	19.00	19.41	4038600
2000-04-07	19.50	19.97	19.22	19.41	1890600
2000-04-10	19.44	19.66	19.03	19.34	2286200
2000-04-11	19.00	20.78	18.81	20.72	5905800
2000-04-12	21.50	23.00	21.28	21.94	9418800
2000-04-13	22.03	22.56	21.66	22.19	5221400
2000-04-14	22.06	22.06	20.81	21.00	5132800
2000-04-17	20.78	21.13	20.38	20.97	4292200
2000-04-18	20.91	22.13	20.91	21.59	3938000
2000-04-19	22.38	22.38	21.59	21.75	3639000
2000-04-20	21.47	22.00	21.47	21.91	2319000
2000-04-24	21.97	22.19	21.72	22.00	2841200
2000-04-25	22.03	23.41	21.91	23.38	5575000
2000-04-26	23.25	23.25	22.28	22.44	4485200
2000-04-27	22.13	22.28	21.97	22.13	3002000
2000-04-28	22.03	22.31	21.69	21.75	3565800
2000-05-01	21.75	21.94	21.19	21.84	2856400
2000-05-02	22.06	22.69	22.00	22.44	2993400
2000-05-03	22.19	22.22	19.84	20.78	10531400
2000-05-04	20.66	20.91	20.38	20.78	3613600
2000-05-05	20.88	21.69	20.84	21.25	2619200
2000-05-08	21.25	22.81	21.06	22.38	3748000
2000-05-09	22.63	22.69	21.19	22.06	8088600
2000-05-10	21.97	21.97	21.41	21.75	4439200
2000-05-11	21.75	22.09	21.56	21.63	2995400
2000-05-12	21.19	21.41	20.69	20.94	3737000
2000-05-15	20.94	21.59	20.63	21.47	2626600
2000-05-16	21.56	21.91	21.38	21.41	2785000
2000-05-17	20.66	21.16	20.50	20.91	3342200
2000-05-18	20.94	21.09	20.63	20.75	1921000
2000-05-19	20.44	20.56	20.06	20.38	1767600
2000-05-22	20.34	20.53	19.75	20.25	1761000
2000-05-23	20.13	20.84	20.13	20.69	3331600
2000-05-24	20.59	20.78	19.72	20.03	4456800
2000-05-25	20.69	20.81	20.34	20.66	4218000
2000-05-26	20.81	21.09	19.97	20.13	2929000
2000-05-30	20.13	21.06	19.84	20.84	2529800
2000-05-31	20.84	22.22	20.50	21.75	4178000
2000-06-01	21.63	22.59	21.59	22.59	3186800
2000-06-02	22.81	22.91	21.13	21.63	3692800
2000-06-05	21.00	21.06	20.50	20.81	4565000
2000-06-06	20.94	21.00	19.16	19.44	7735400
2000-06-07	19.50	19.66	18.38	18.66	8590800
2000-06-08	18.75	19.63	17.94	19.31	10614400
2000-06-09	19.69	19.69	19.16	19.22	2478400
2000-06-12	19.25	19.41	18.66	18.92	2859800
2000-06-13	18.94	18.97	18.19	18.56	6498600
2000-06-14	18.75	19.56	18.72	19.44	3942400
2000-06-15	19.44	19.59	19.06	19.09	3656200
2000-06-16	19.19	19.53	19.13	19.19	3585800
2000-06-19	19.50	19.56	19.16	19.44	2621800
2000-06-20	19.19	19.88	18.94	19.06	3924400
2000-06-21	19.06	19.06	18.50	18.69	4342400
2000-06-22	18.69	18.78	18.16	18.38	2625200
2000-06-23	18.50	18.53	17.94	18.06	2377800
2000-06-26	18.16	18.28	17.91	17.94	2789200
2000-06-27	18.06	19.25	18.06	19.00	4053800
2000-06-28	18.94	19.34	18.66	19.08	2382200
2000-06-29	19.19	19.19	18.44	18.97	2709400
2000-06-30	18.69	20.05	18.69	20.00	3967600
2000-07-03	19.69	19.91	19.63	19.69	1392600
2000-07-05	19.72	20.38	19.53	19.84	2663600
2000-07-06	20.19	21.75	20.03	21.69	4212400
2000-07-07	21.63	21.63	20.59	21.44	3724400
2000-07-10	21.47	22.19	21.31	21.78	2782600
2000-07-11	22.00	22.00	21.56	21.69	2413400
2000-07-12	21.75	21.91	21.09	21.81	2460000
2000-07-13	21.84	22.00	21.47	21.47	2513800
2000-07-14	21.47	21.88	21.44	21.72	1408400
2000-07-17	21.72	22.25	21.72	22.25	2337400
2000-07-18	22.22	22.50	22.00	22.00	2945000
2000-07-19	22.00	22.16	20.94	21.25	3823600
2000-07-20	21.31	21.91	21.19	21.69	2413600
2000-07-21	21.66	21.78	21.44	21.53	1712000
2000-07-24	21.53	21.81	21.50	21.75	1482000
2000-07-25	21.78	21.81	20.97	21.50	2528200
2000-07-26	21.34	21.38	21.00	21.06	3523600
2000-07-27	21.00	21.25	20.78	20.81	2878400
2000-07-28	20.56	20.59	19.47	20.28	6585400
2000-07-31	20.38	20.41	19.72	19.75	3840400
2000-08-01	18.78	19.91	18.66	19.38	7697600
2000-08-02	18.94	18.97	18.38	18.44	6203400
2000-08-03	18.53	18.75	17.69	17.91	8173000
2000-08-04	18.31	18.31	17.78	18.06	8276400
2000-08-07	18.34	18.34	17.75	17.94	4265400
2000-08-08	17.97	18.16	17.16	17.41	9129000
2000-08-09	17.50	17.63	16.63	17.59	11428600
2000-08-10	17.50	18.38	17.44	18.28	5814600
2000-08-11	18.03	18.53	18.00	18.34	4234400
2000-08-14	18.22	18.88	18.22	18.72	3586200
2000-08-15	18.75	19.00	18.47	18.50	3024400
2000-08-16	18.50	18.66	18.22	18.56	2218400
2000-08-17	18.59	19.22	18.47	19.22	3244400
2000-08-18	19.13	19.44	19.00	19.41	1969000
2000-08-21	19.31	19.38	18.81	19.09	2836800
2000-08-22	19.13	19.19	18.94	19.13	3033000
2000-08-23	19.13	19.66	18.81	19.19	4353800
2000-08-24	19.06	19.69	19.03	19.50	1463400
2000-08-25	19.59	19.59	19.06	19.22	1865400
2000-08-28	19.22	19.22	18.91	19.13	2470800
2000-08-29	19.19	19.59	19.13	19.47	2355400
2000-08-30	19.50	19.88	19.44	19.50	2440600
2000-08-31	19.22	19.22	18.31	18.57	5560400
2000-09-01	18.38	18.63	18.22	18.63	3224800
2000-09-05	18.56	18.75	18.53	18.56	2882800
2000-09-06	19.06	19.53	18.75	18.88	5446800
2000-09-07	18.97	19.22	18.69	19.19	3476000
2000-09-08	19.28	20.00	19.16	20.00	2564800
2000-09-11	20.06	20.63	20.06	20.56	2954800
2000-09-12	20.38	21.19	20.38	21.19	2780600
2000-09-13	21.19	22.09	21.13	22.00	5635200
2000-09-14	22.00	22.09	21.25	22.00	5718800
2000-09-15	22.00	22.00	21.72	22.00	3335200
2000-09-18	21.88	22.34	21.69	22.06	3456800
2000-09-19	21.88	22.06	21.41	22.03	4319200
2000-09-20	22.03	22.22	21.66	22.13	4875400
2000-09-21	22.19	22.72	22.19	22.53	3967800
2000-09-22	22.69	23.06	22.63	22.94	4480000
2000-09-25	23.00	23.06	22.66	22.97	4438600
2000-09-26	22.97	23.00	22.56	22.72	6562400
2000-09-27	22.78	22.84	22.53	22.59	5168200
2000-09-28	22.63	23.06	22.56	22.94	4757600
2000-09-29	23.38	23.47	22.88	23.16	6779400
2000-10-02	23.09	23.34	22.78	23.34	3273200
2000-10-03	23.34	23.78	23.25	23.63	2958800
2000-10-04	23.25	24.25	23.25	23.63	4330400
2000-10-05	23.31	23.59	23.00	23.31	2869000
2000-10-06	23.34	23.44	22.78	23.31	2817000
2000-10-09	22.63	23.16	22.63	22.84	1728000
2000-10-10	22.84	22.94	22.69	22.81	2526800
2000-10-11	22.84	23.88	22.81	23.41	4483200
2000-10-12	23.41	23.59	23.13	23.22	4065200
2000-10-13	23.25	23.31	22.84	22.94	5979600
2000-10-16	22.66	23.06	22.66	22.91	4459400
2000-10-17	22.94	22.97	22.25	22.50	4075000
2000-10-18	22.50	23.38	22.31	23.00	5926800
2000-10-19	23.00	23.19	22.88	23.00	4484000
2000-10-20	22.88	22.91	22.13	22.16	2700400
2000-10-23	22.28	22.34	21.78	22.25	4242600
2000-10-24	22.28	22.88	22.22	22.88	3654000
2000-10-25	22.88	23.91	22.78	23.28	6306200
2000-10-26	23.28	24.25	23.28	24.03	4189000
2000-10-27	24.25	24.47	22.84	23.25	7119000
2000-10-30	24.50	26.41	24.44	26.41	10963400
2000-10-31	26.34	27.06	26.13	26.47	9301000
2000-11-01	26.31	26.81	25.81	26.50	8077800
2000-11-02	26.25	26.41	26.00	26.28	7658200
2000-11-03	26.25	26.28	26.06	26.22	5748000
2000-11-06	26.50	27.75	26.13	27.75	4335800
2000-11-07	27.44	28.19	27.16	27.47	6977400
2000-11-08	27.56	27.66	27.16	27.41	3390800
2000-11-09	27.19	28.56	27.09	28.53	5151000
2000-11-10	28.78	29.56	27.78	27.81	7612000
2000-11-13	28.06	28.75	27.88	28.38	7119200
2000-11-14	28.06	28.41	27.63	28.34	7075400
2000-11-15	28.28	28.31	26.69	26.97	6935400
2000-11-16	27.00	27.03	26.31	26.72	4882400
2000-11-17	26.50	26.63	24.94	26.22	9537200
2000-11-20	26.22	26.66	26.00	26.19	3363000
2000-11-21	26.16	26.69	26.16	26.38	4126200
2000-11-22	26.06	27.72	26.06	27.47	6551000
2000-11-24	27.47	27.56	27.00	27.25	1028600
2000-11-27	27.63	28.78	27.41	28.75	4849600
2000-11-28	29.06	29.28	28.47	28.56	4826200
2000-11-29	28.66	28.72	27.75	28.00	5121000
2000-11-30	27.88	28.44	27.72	28.44	10829000
2000-12-01	28.56	28.59	27.47	27.69	3762800
2000-12-04	27.13	27.41	26.75	26.91	6792200
2000-12-05	27.06	27.50	26.59	26.91	5298200
2000-12-06	26.50	26.97	25.41	25.72	5530000
2000-12-07	26.00	27.38	25.97	27.28	4498600
2000-12-08	27.34	27.47	26.78	26.78	2635000
2000-12-11	26.75	26.94	26.09	26.09	3290800
2000-12-12	26.09	28.19	25.88	27.59	4310000
2000-12-13	27.38	28.03	27.00	27.94	5589200
2000-12-14	28.25	28.75	28.13	28.66	5084000
2000-12-15	28.53	29.22	28.53	28.97	4786000
2000-12-18	28.84	29.13	28.13	28.69	5384400
2000-12-19	28.69	29.31	28.16	28.97	4326800
2000-12-20	28.97	29.72	28.53	29.72	4871000
2000-12-21	29.72	29.97	28.78	29.69	4033600
2000-12-22	30.13	30.13	29.19	29.50	3904600
2000-12-26	29.44	29.44	29.00	29.25	1968600
2000-12-27	29.13	29.97	28.91	29.91	2467200
2000-12-28	29.84	30.09	29.69	29.97	3470400
2000-12-29	30.16	30.22	29.88	29.97	2292400
2001-01-02	29.91	29.91	28.47	28.59	5539200
2001-01-03	28.59	28.59	26.56	27.00	8372400
2001-01-04	27.13	27.50	24.75	25.50	11753000
2001-01-05	25.63	26.25	25.16	25.84	9049000
2001-01-08	26.13	26.53	25.72	26.47	6677600
2001-01-09	26.75	27.34	26.31	27.13	6356400
2001-01-10	27.06	28.06	26.84	27.97	5884400
2001-01-11	28.09	28.16	26.25	26.97	5218200
2001-01-12	26.97	26.97	26.47	26.75	3163600
2001-01-16	26.75	27.69	26.75	27.63	3855000
2001-01-17	27.69	27.94	27.13	27.41	4233000
2001-01-18	27.63	28.22	27.44	27.94	4204000
2001-01-19	27.91	27.91	27.03	27.22	4520000
2001-01-22	27.22	27.81	26.94	27.38	4592600
2001-01-23	27.50	27.91	27.34	27.91	3039000
2001-01-24	27.91	28.53	27.78	28.53	4550400
2001-01-25	28.47	28.66	27.63	28.50	5023600
2001-01-26	28.50	29.16	28.41	29.16	3931400
2001-01-29	29.15	29.28	28.45	28.83	2976200
2001-01-30	28.83	28.83	28.25	28.68	4045200
2001-01-31	28.53	29.75	28.40	29.60	4456200
2001-02-01	29.60	29.77	28.72	28.96	3891200
2001-02-02	29.25	29.57	28.90	29.45	4929600
2001-02-05	29.55	29.62	28.61	28.85	4306600
2001-02-06	29.13	29.29	28.20	28.76	6131000
2001-02-07	28.85	29.93	28.78	29.90	4373600
2001-02-08	29.98	30.00	29.43	29.51	5143800
2001-02-09	29.51	29.70	28.90	29.57	3582400
2001-02-12	29.68	30.00	29.36	30.00	3501800
2001-02-13	29.78	29.83	29.30	29.42	3048800
2001-02-14	29.42	29.85	29.20	29.73	3912600
2001-02-15	29.73	30.03	29.40	29.95	2107000
2001-02-16	30.15	31.10	30.15	30.80	6648200
2001-02-20	30.85	31.88	30.85	31.00	5745200
2001-02-21	30.53	30.83	29.70	29.79	6704000
2001-02-22	29.88	29.93	28.55	29.19	5847800
2001-02-23	28.88	29.10	28.28	28.52	3308000
2001-02-26	28.50	29.39	28.50	29.39	5557400
2001-02-27	30.00	30.40	29.68	29.73	5515400
2001-02-28	30.15	31.10	30.13	30.50	5985200
2001-03-01	30.50	30.55	29.50	29.71	5370600
2001-03-02	29.70	30.38	29.50	30.20	4435800
2001-03-05	30.00	30.60	30.00	30.18	3273400
2001-03-06	30.50	30.52	30.01	30.25	3154800
2001-03-07	30.15	30.90	30.12	30.40	3651400
2001-03-08	30.48	31.20	30.38	31.05	3298000
2001-03-09	30.73	30.73	30.20	30.44	2578200
2001-03-12	30.20	30.21	29.85	29.87	3544400
2001-03-13	29.67	29.72	27.83	28.51	5098400
2001-03-14	28.00	28.80	27.98	28.70	2882200
2001-03-15	28.83	29.10	28.80	29.06	3577000
2001-03-16	28.95	29.20	27.68	27.79	3944600
2001-03-19	27.98	28.10	27.20	27.81	3018800
2001-03-20	28.00	28.08	27.10	27.30	3024000
2001-03-21	27.30	27.58	26.93	27.50	4180200
2001-03-22	27.51	27.51	26.42	26.80	4856600
2001-03-23	26.88	27.52	26.28	27.52	4179800
2001-03-26	27.64	27.75	26.73	27.55	5559600
2001-03-27	27.54	28.38	27.42	28.21	5659400
2001-03-28	28.08	28.15	27.36	28.13	4207800
2001-03-29	28.12	28.30	27.45	28.23	5629200
2001-03-30	28.73	29.50	28.55	29.25	3937000
2001-04-02	29.23	29.40	28.84	29.11	3623600
2001-04-03	29.30	29.37	28.75	28.77	5582000
2001-04-04	28.83	29.08	28.75	29.00	5385600
2001-04-05	28.73	28.86	27.70	27.95	5293600
2001-04-06	27.95	28.03	27.25	28.00	3849600
2001-04-09	27.70	28.05	27.01	27.12	3547400
2001-04-10	27.40	28.70	27.20	28.49	5379600
2001-04-11	28.37	28.40	26.74	27.21	4629600
2001-04-12	27.50	28.20	27.37	28.00	4001200
2001-04-16	28.13	28.25	27.51	27.67	2072400
2001-04-17	27.73	28.30	27.55	28.25	2415400
2001-04-18	28.55	29.00	28.00	28.40	5322400
2001-04-19	28.45	28.71	27.96	28.63	3909800
2001-04-20	28.60	28.70	28.13	28.48	4067400
2001-04-23	28.75	28.75	27.99	28.05	2725200
2001-04-24	28.15	28.23	27.50	27.75	4423000
2001-04-25	27.88	28.50	27.75	28.21	5315800
2001-04-26	28.50	28.93	28.38	28.93	3672400
2001-04-27	29.10	30.13	29.08	29.88	2705800
2001-04-30	29.93	30.15	29.33	29.48	4786400
2001-05-01	29.50	29.88	29.39	29.85	3107400
2001-05-02	29.65	29.88	27.50	27.92	12741600
2001-05-03	27.80	28.10	27.15	27.23	7938000
2001-05-04	27.00	27.00	26.68	26.90	7326000
2001-05-07	26.78	26.84	25.79	26.40	9362800
2001-05-08	26.70	27.46	26.50	27.14	6799000
2001-05-09	27.14	27.66	26.93	27.66	6538400
2001-05-10	27.66	27.80	26.98	27.10	4797000
2001-05-11	27.40	27.58	26.25	26.33	5950200
2001-05-14	26.33	26.57	25.98	26.20	6400200
2001-05-15	26.38	26.40	25.80	26.00	6555400
2001-05-16	26.13	26.88	26.05	26.48	4553400
2001-05-17	26.65	27.83	26.52	27.13	4938400
2001-05-18	27.33	27.37	26.53	27.34	4660600
2001-05-21	27.35	27.78	27.25	27.38	2886200
2001-05-22	27.39	27.83	27.24	27.27	3168400
2001-05-23	27.38	27.52	26.93	27.01	3590600
2001-05-24	27.20	27.28	26.74	26.93	3959000
2001-05-25	27.35	27.75	27.25	27.59	3687600
2001-05-29	27.28	27.28	26.50	26.65	7088200
2001-05-30	26.73	27.49	26.63	27.45	5988200
2001-05-31	27.45	27.83	27.25	27.45	4103000
2001-06-01	27.38	27.43	26.97	27.21	2792600
2001-06-04	27.30	27.30	27.01	27.20	1856400
2001-06-05	27.20	27.48	27.00	27.35	6481400
2001-06-06	27.35	28.20	26.98	28.05	5871400
2001-06-07	28.00	28.45	27.80	28.29	3160600
2001-06-08	28.48	28.48	27.85	28.04	1592400
2001-06-11	28.04	28.04	27.03	27.10	3945600
2001-06-12	27.00	27.53	26.96	27.47	5053400
2001-06-13	27.47	27.51	27.16	27.29	3254000
2001-06-14	27.20	27.38	27.05	27.25	2736000
2001-06-15	25.15	25.25	23.75	23.78	21769400
2001-06-18	24.00	24.49	24.00	24.35	11460200
2001-06-19	24.50	24.50	24.13	24.43	7725400
2001-06-20	24.43	24.62	23.85	23.97	5903600
2001-06-21	23.96	24.26	22.50	22.73	15364800
2001-06-22	23.15	23.15	22.25	22.57	11186800
2001-06-25	22.57	22.57	21.40	21.44	14478600
2001-06-26	21.55	22.30	21.43	22.05	11216800
2001-06-27	19.99	20.00	18.13	18.26	40463800
2001-06-28	18.52	18.93	18.34	18.90	15411200
2001-06-29	18.90	19.33	18.60	19.30	11940600
2001-07-02	19.13	19.26	18.70	18.73	7391200
2001-07-03	18.25	18.55	17.98	18.50	4884200
2001-07-05	18.50	19.25	18.50	19.03	7542600
2001-07-06	19.00	19.19	18.95	19.10	6149600
2001-07-09	19.08	19.43	19.05	19.10	4903800
2001-07-10	19.45	19.72	19.26	19.50	9013400
2001-07-11	19.64	19.95	19.58	19.73	7921600
2001-07-12	19.70	19.98	19.33	19.47	9478600
2001-07-13	19.50	19.80	19.45	19.68	5074800
2001-07-16	19.75	19.92	19.55	19.88	6278200
2001-07-17	19.80	20.18	19.80	20.09	5617400
2001-07-18	20.00	20.15	19.95	20.00	4910400
2001-07-19	20.05	20.52	20.05	20.24	3778200
2001-07-20	20.13	20.22	20.08	20.13	4178800
2001-07-23	20.45	20.45	19.98	20.02	3387800
2001-07-24	20.38	20.48	19.97	20.02	4096600
2001-07-25	20.00	20.06	19.93	20.03	4312800
2001-07-26	20.02	20.05	18.50	18.61	22429200
2001-07-27	18.63	18.65	18.07	18.38	12823600
2001-07-30	18.43	18.49	18.28	18.36	9645200
2001-07-31	18.45	18.60	17.98	18.01	12917000
2001-08-01	17.38	17.75	17.38	17.53	13826800
2001-08-02	17.75	18.51	17.75	18.46	10589400
2001-08-03	18.49	18.49	17.75	18.00	9878400
2001-08-06	18.00	18.01	17.74	17.98	4572000
2001-08-07	17.99	18.04	17.95	18.04	4771000
2001-08-08	18.00	18.30	17.88	17.93	8365600
2001-08-09	17.95	18.12	17.87	18.08	7053600
2001-08-10	18.00	18.18	17.80	18.03	4938000
2001-08-13	18.05	18.07	17.88	17.95	3903600
2001-08-14	18.04	18.50	18.03	18.39	5489200
2001-08-15	18.40	18.88	18.30	18.70	4426800
2001-08-16	18.70	18.72	18.38	18.39	5017000
2001-08-17	18.50	18.58	18.05	18.30	3682600
2001-08-20	18.50	19.08	18.39	19.00	5630400
2001-08-21	19.00	19.00	18.59	18.59	5816600
2001-08-22	18.75	18.80	18.54	18.75	3580000
2001-08-23	18.54	18.68	17.85	18.50	9552800
2001-08-24	18.95	19.05	18.58	18.99	3827800
2001-08-27	18.99	19.00	18.47	18.50	3119600
2001-08-28	18.48	18.71	18.43	18.64	4089000
2001-08-29	18.53	18.60	18.35	18.39	4925600
2001-08-30	18.39	18.68	18.33	18.33	3153600
2001-08-31	18.21	18.30	17.97	18.06	3935200
2001-09-04	18.06	18.78	18.06	18.50	5184200
2001-09-05	18.98	19.41	18.66	19.00	10125200
2001-09-06	18.93	18.93	18.30	18.33	5203400
2001-09-07	18.33	18.46	17.68	17.89	7264200
2001-09-10	17.75	18.19	17.68	18.12	5417600
2001-09-17	17.75	18.23	17.68	17.82	7196200
2001-09-18	17.82	18.25	17.82	18.13	4546200
2001-09-19	18.30	18.58	17.84	18.21	6432200
2001-09-20	18.35	18.45	17.60	17.68	8308400
2001-09-21	15.25	16.40	15.23	16.13	19999800
2001-09-24	16.63	16.63	15.90	16.06	13671800
2001-09-25	16.03	16.10	15.57	15.70	10779200
2001-09-26	15.75	15.90	15.63	15.84	7519400
2001-09-27	15.72	16.20	15.60	16.20	7112800
2001-09-28	16.17	16.90	16.11	16.60	5016600
2001-10-01	16.65	16.66	16.10	16.40	4667400
2001-10-02	16.40	16.74	16.21	16.70	4497000
2001-10-03	16.50	17.28	16.50	17.28	6408000
2001-10-04	17.28	17.28	16.60	16.63	4574400
2001-10-05	16.63	16.81	16.44	16.57	3716800
2001-10-08	16.53	16.87	16.40	16.62	4048000
2001-10-09	16.30	16.40	15.97	16.20	4471800
2001-10-10	16.08	16.28	15.95	16.24	5547800
2001-10-11	16.29	16.43	16.08	16.29	4198200
2001-10-12	16.05	16.44	15.68	16.44	9543400
2001-10-15	16.23	16.65	16.20	16.40	5580400
2001-10-16	16.63	16.73	16.14	16.62	3092400
2001-10-17	16.93	16.95	16.15	16.30	4594600
2001-10-18	16.27	16.30	15.75	16.08	3990000
2001-10-19	15.95	16.15	15.83	16.11	2752400
2001-10-22	16.03	16.20	15.75	16.12	2976200
2001-10-23	16.43	16.47	16.05	16.28	3044600
2001-10-24	16.25	16.43	16.01	16.07	2539000
2001-10-25	16.07	16.10	15.47	16.00	3901600
2001-10-26	16.00	16.21	15.93	16.00	8301600
2001-10-29	16.00	16.05	15.76	15.81	2588000
2001-10-30	13.00	13.00	11.50	12.18	64118400
2001-10-31	12.18	12.23	11.50	11.95	29423200
2001-11-01	11.95	12.10	11.76	12.00	11656800
2001-11-02	12.00	12.03	11.53	11.64	9283000
2001-11-05	11.65	11.77	11.45	11.72	12980800
2001-11-06	11.60	11.90	11.45	11.87	12474000
2001-11-07	11.87	12.33	11.87	12.28	11169800
2001-11-08	12.40	12.40	12.00	12.18	8882600
2001-11-09	12.10	12.14	11.89	12.08	6739200
2001-11-12	12.15	12.15	11.90	12.05	5308800
2001-11-13	12.05	12.19	11.96	12.03	7961800
2001-11-14	12.08	12.19	12.00	12.09	6469400
2001-11-15	12.13	12.14	11.99	12.11	10397200
2001-11-16	12.12	12.13	11.93	12.08	6631000
2001-11-19	12.05	12.50	12.04	12.48	7127600
2001-11-20	12.24	12.42	12.15	12.34	8418800
2001-11-21	12.28	12.51	12.14	12.42	9742200
2001-11-23	12.45	12.72	12.42	12.67	3502800
2001-11-26	12.75	13.52	12.75	13.45	13161200
2001-11-27	13.43	13.70	13.38	13.46	9533200
2001-11-28	13.75	13.98	13.50	13.75	11062600
2001-11-29	13.76	13.76	13.50	13.64	6268800
2001-11-30	13.63	13.65	13.40	13.48	5896800
2001-12-03	13.43	13.56	13.20	13.50	6360200
2001-12-04	13.40	13.55	13.20	13.26	4986200
2001-12-05	13.23	13.76	13.23	13.56	4899400
2001-12-06	13.60	13.85	13.49	13.71	4746800
2001-12-07	13.80	13.82	13.53	13.68	3554600
2001-12-10	13.55	13.55	13.27	13.30	3764000
2001-12-11	13.30	13.44	13.23	13.37	4224800
2001-12-12	13.37	13.37	12.50	13.05	7104800
2001-12-13	13.05	13.60	13.00	13.32	5356200
2001-12-14	13.28	14.00	13.15	13.64	7746800
2001-12-17	13.64	14.53	13.61	14.53	8935800
2001-12-18	14.45	14.55	14.22	14.50	7981800
2001-12-19	14.48	14.73	14.41	14.67	7294200
2001-12-20	14.63	14.98	14.57	14.76	7330200
2001-12-21	15.00	15.01	14.75	14.95	8007200
2001-12-24	14.78	15.01	14.78	14.91	1918800
2001-12-26	14.78	14.93	14.65	14.78	3329800
2001-12-27	14.73	15.11	14.73	15.00	4219600
2001-12-28	15.00	15.24	14.88	15.00	2830600
2001-12-31	14.90	15.13	14.80	14.80	3492600
2002-01-02	14.93	14.95	14.52	14.80	4616800
2002-01-03	14.85	15.09	14.63	14.80	5449000
2002-01-04	14.80	15.06	14.70	14.82	4860000
2002-01-07	14.82	15.10	14.67	14.77	5351800
2002-01-08	14.77	14.90	14.63	14.77	4488800
2002-01-09	14.85	14.91	14.60	14.65	4157400
2002-01-10	14.58	14.59	14.31	14.50	4081400
2002-01-11	14.39	14.46	14.28	14.38	4008200
2002-01-14	14.40	14.50	14.28	14.40	2776600
2002-01-15	14.28	14.45	13.85	14.14	5533800
2002-01-16	14.14	14.15	13.80	14.05	4636400
2002-01-17	14.13	14.13	13.95	14.00	2822400
2002-01-18	13.97	14.10	13.86	13.96	2834200
2002-01-22	14.10	14.20	13.87	13.88	5694400
2002-01-23	13.90	14.03	13.82	13.98	2859800
2002-01-24	13.98	14.13	13.73	13.78	4982200
2002-01-25	13.79	14.09	13.78	14.02	2953000
2002-01-28	14.13	14.20	13.88	13.94	3076400
2002-01-29	13.98	14.13	13.25	13.37	4752200
2002-01-30	13.18	13.51	12.90	13.45	5487800
2002-01-31	13.50	13.67	13.48	13.60	5161600
2002-02-01	13.50	13.60	12.88	12.90	5675400
2002-02-04	13.13	13.56	12.97	13.29	5558200
2002-02-05	13.28	13.65	12.79	13.51	6809800
2002-02-06	13.55	13.70	12.87	13.07	4257200
2002-02-07	13.05	13.75	12.98	13.45	6193400
2002-02-08	13.43	13.55	13.18	13.41	4102000
2002-02-11	13.45	13.73	13.43	13.73	4404400
2002-02-12	13.73	14.02	13.68	13.95	5519200
2002-02-13	13.98	14.08	13.91	13.97	3448000
2002-02-14	14.00	14.18	14.00	14.04	3349000
2002-02-15	14.04	14.15	13.90	13.99	2901000
2002-02-19	13.90	13.98	13.46	13.70	6401000
2002-02-20	13.72	13.81	13.55	13.74	2511600
2002-02-21	13.65	13.99	13.65	13.70	4091200
2002-02-22	13.60	13.63	13.36	13.58	3626600
2002-02-25	13.58	14.12	13.58	14.08	3743400
2002-02-26	14.06	14.49	14.04	14.39	3348800
2002-02-27	14.31	14.35	13.60	13.74	5801800
2002-02-28	13.68	13.95	13.50	13.66	4322600
2002-03-01	13.70	14.06	13.70	14.02	4757200
2002-03-04	14.20	14.80	14.20	14.68	5932200
2002-03-05	14.73	15.03	14.67	14.95	7085600
2002-03-06	15.18	15.58	15.06	15.57	7287800
2002-03-07	15.56	15.58	15.04	15.21	5296600
2002-03-08	15.49	15.50	15.35	15.43	4311200
2002-03-11	15.35	15.59	15.21	15.55	3608600
2002-03-12	15.50	16.43	15.25	16.33	5013200
2002-03-13	16.35	16.48	16.19	16.38	11415800
2002-03-14	16.33	16.75	16.31	16.69	7325200
2002-03-15	17.00	17.26	16.88	17.16	14548800
2002-03-18	17.25	17.75	17.22	17.70	8715600
2002-03-19	17.68	17.78	17.45	17.61	7090800
2002-03-20	17.28	17.34	16.92	17.32	4317800
2002-03-21	17.30	17.31	17.11	17.23	2738200
2002-03-22	17.24	17.39	17.07	17.24	2359800
2002-03-25	17.28	17.35	17.08	17.14	2138000
2002-03-26	17.18	17.24	16.70	17.00	3228000
2002-03-27	16.93	16.93	16.65	16.89	3596000
2002-03-28	17.13	17.30	17.09	17.17	3866600
2002-04-01	17.20	17.27	16.93	17.25	3247800
2002-04-02	17.29	17.30	16.73	16.82	3303600
2002-04-03	16.75	17.13	16.53	16.72	2844400
2002-04-04	16.53	16.83	16.50	16.77	2643800
2002-04-05	16.78	16.93	16.59	16.87	2930000
2002-04-08	16.88	17.00	16.60	16.91	2546800
2002-04-09	17.38	17.85	17.35	17.79	10194800
2002-04-10	17.68	17.70	17.38	17.62	4714800
2002-04-11	17.50	17.54	17.20	17.33	4411800
2002-04-12	17.34	17.54	17.05	17.50	2785600
2002-04-15	17.50	17.51	17.30	17.36	5475800
2002-04-16	17.45	17.62	17.33	17.62	3547600
2002-04-17	17.62	17.62	17.16	17.19	3650200
2002-04-18	17.19	17.28	16.97	17.22	2418200
2002-04-19	17.35	17.38	16.93	17.20	3238200
2002-04-22	17.19	17.20	16.97	17.17	2259800
2002-04-23	17.13	17.23	17.05	17.11	2424000
2002-04-24	17.11	17.13	16.93	16.96	2838200
2002-04-25	16.78	16.78	16.28	16.70	3909200
2002-04-26	16.70	16.70	15.84	16.23	4880800
2002-04-29	16.26	16.97	16.25	16.66	3632200
2002-04-30	16.83	16.95	16.59	16.74	4068800
2002-05-01	16.64	16.80	16.40	16.62	3300600
2002-05-02	16.65	16.77	16.34	16.37	5045600
2002-05-03	16.55	16.69	16.05	16.33	4770400
2002-05-06	16.30	16.47	16.21	16.24	3036200
2002-05-07	16.43	16.87	16.23	16.81	6599000
2002-05-08	17.10	17.83	16.94	17.77	9979800
2002-05-09	17.65	17.76	17.20	17.30	5639000
2002-05-10	17.38	17.38	17.06	17.20	2745800
2002-05-13	17.20	17.30	17.01	17.15	2396800
2002-05-14	17.30	17.34	17.11	17.33	3312400
2002-05-15	17.33	17.40	17.06	17.07	2983000
2002-05-16	17.08	17.20	16.76	16.99	2229600
2002-05-17	17.00	17.15	16.98	17.09	2138600
2002-05-20	17.15	17.19	16.88	16.89	1541400
2002-05-21	16.99	17.00	16.47	16.53	2059800
2002-05-22	16.55	16.58	16.34	16.52	2210200
2002-05-23	16.53	16.63	16.39	16.63	1764800
2002-05-24	16.63	16.94	16.56	16.60	2556400
2002-05-28	16.50	16.67	16.23	16.31	3137800
2002-05-29	16.33	16.49	16.24	16.34	1702200
2002-05-30	16.30	16.43	16.08	16.11	1928000
2002-05-31	16.11	16.12	15.93	16.02	4191000
2002-06-03	16.00	16.05	15.79	15.79	3376800
2002-06-04	15.73	15.73	15.12	15.50	5251600
2002-06-05	15.50	15.90	15.50	15.88	5447200
2002-06-06	15.92	16.18	15.89	16.08	4380600
2002-06-07	16.08	16.40	16.01	16.38	3592000
2002-06-10	16.42	16.61	16.39	16.57	2942000
2002-06-11	16.68	16.92	16.46	16.49	4102800
2002-06-12	16.55	16.75	16.38	16.75	3961600
2002-06-13	16.75	16.75	16.47	16.51	2514000
2002-06-14	16.51	16.54	15.80	16.44	6260600
2002-06-17	16.44	16.84	16.43	16.82	2202000
2002-06-18	16.82	16.87	16.60	16.75	3501600
2002-06-19	16.64	16.81	16.46	16.50	5408600
2002-06-20	16.50	16.65	16.43	16.51	4487000
2002-06-21	16.50	16.60	16.20	16.29	8191000
2002-06-24	16.15	16.32	15.83	15.87	3942000
2002-06-25	16.00	16.07	15.68	15.68	3576600
2002-06-26	15.25	15.73	15.22	15.59	3191400
2002-06-27	15.65	15.86	15.37	15.50	4921000
2002-06-28	15.50	15.55	15.24	15.30	8640000
2002-07-01	15.20	15.37	15.02	15.06	3699600
2002-07-02	14.85	14.88	14.35	14.70	4656800
2002-07-03	14.75	14.76	14.24	14.66	3164200
2002-07-05	14.66	14.93	14.65	14.78	1833400
2002-07-08	14.80	14.86	14.59	14.70	2743400
2002-07-09	14.80	14.90	14.20	14.26	3698400
2002-07-10	14.34	14.44	13.78	13.83	3961200
2002-07-11	13.38	13.97	13.30	13.54	6568800
2002-07-12	13.93	14.10	13.55	13.66	4427400
2002-07-15	13.68	13.75	12.86	13.47	7433400
2002-07-16	13.25	13.41	12.99	13.10	4695800
2002-07-17	13.25	13.30	12.96	13.10	4630800
2002-07-18	13.05	13.23	12.99	13.04	4486200
2002-07-19	12.91	13.02	12.77	12.90	6247200
2002-07-22	12.75	12.90	12.15	12.50	6189600
2002-07-23	11.90	12.58	11.90	12.21	5642600
2002-07-24	11.80	13.18	11.78	12.96	7585600
2002-07-25	12.95	12.95	12.23	12.85	6293000
2002-07-26	12.83	13.05	12.55	12.97	4763400
2002-07-29	13.13	13.37	13.00	13.29	5776800
2002-07-30	13.25	13.30	12.83	13.12	4930200
2002-07-31	13.25	14.30	13.25	14.30	7483600
2002-08-01	14.45	14.63	14.09	14.33	5915800
2002-08-02	14.30	14.90	13.69	13.85	7737400
2002-08-05	13.98	14.19	13.22	13.23	5839800
2002-08-06	13.38	14.29	13.38	14.02	5034600
2002-08-07	14.28	14.72	14.28	14.69	5118000
2002-08-08	14.53	14.73	14.28	14.69	5338400
2002-08-09	14.65	14.78	14.45	14.71	4159400
2002-08-12	14.60	14.66	14.31	14.38	3070000
2002-08-13	14.38	14.89	14.30	14.35	3218800
2002-08-14	14.35	15.02	14.23	15.00	3162200
2002-08-15	14.94	15.48	14.91	15.08	3481600
2002-08-16	14.86	15.31	14.83	15.09	2285200
2002-08-19	15.08	15.70	15.07	15.65	3125800
2002-08-20	15.63	15.63	14.96	15.06	4354200
2002-08-21	15.07	15.23	14.73	15.22	3586400
2002-08-22	15.22	15.61	15.20	15.56	3270800
2002-08-23	15.51	15.70	15.43	15.61	4281400
2002-08-26	15.48	15.58	15.27	15.44	3220400
2002-08-27	15.55	15.67	15.19	15.32	3121600
2002-08-28	15.23	15.39	14.78	15.02	2001200
2002-08-29	14.90	14.90	14.59	14.68	4167400
2002-08-30	14.68	14.84	14.48	14.70	2503600
2002-09-03	14.70	14.74	14.21	14.30	4620600
2002-09-04	14.25	14.41	13.83	14.25	5473400
2002-09-05	14.12	14.14	13.78	13.94	3757200
2002-09-06	14.03	14.63	13.98	14.55	3321200
2002-09-09	14.52	14.89	14.34	14.73	2266600
2002-09-10	14.81	14.90	14.70	14.84	2045400
2002-09-11	14.93	15.04	14.74	14.75	1206200
2002-09-12	14.76	14.94	14.48	14.79	3972800
2002-09-13	14.58	15.03	14.56	14.86	2963800
2002-09-16	14.85	14.96	14.53	14.79	2429600
2002-09-17	14.87	14.95	14.17	14.20	2393600
2002-09-18	13.75	13.99	13.20	13.86	5643200
2002-09-19	13.86	13.91	13.53	13.67	2329000
2002-09-20	13.73	13.86	13.50	13.76	3658000
2002-09-23	13.50	13.70	13.42	13.64	3203800
2002-09-24	13.50	13.69	12.98	13.17	5943800
2002-09-25	13.30	13.91	13.28	13.81	4134800
2002-09-26	13.94	14.51	13.86	14.45	4388000
2002-09-27	14.36	14.58	13.69	13.70	3056800
2002-09-30	13.70	13.70	12.25	12.68	10150600
2002-10-01	12.68	12.68	11.52	12.26	11739000
2002-10-02	12.10	12.88	12.08	12.40	4932800
2002-10-03	12.35	12.69	12.10	12.41	5074000
2002-10-04	12.43	12.60	11.88	12.31	4464400
2002-10-07	12.31	12.46	11.90	12.00	3588800
2002-10-08	13.55	13.66	12.53	12.95	10927600
2002-10-09	13.04	13.11	12.72	12.88	6531000
2002-10-10	12.95	13.25	12.76	13.05	5149400
2002-10-11	13.10	13.70	13.08	13.60	3124600
2002-10-14	13.60	13.97	13.53	13.60	2510400
2002-10-15	13.93	14.40	13.88	14.35	4270200
2002-10-16	14.25	14.47	13.90	14.03	3757000
2002-10-17	14.13	14.19	13.88	14.00	4476600
2002-10-18	13.98	14.00	13.75	13.85	2727600
2002-10-21	13.85	13.87	13.43	13.82	4336200
2002-10-22	13.68	13.87	13.50	13.72	3355400
2002-10-23	13.72	14.03	13.61	13.96	3788600
2002-10-24	14.00	14.05	13.58	13.72	2591400
2002-10-25	13.75	14.02	13.57	13.95	3313800
2002-10-28	14.00	14.05	13.42	13.53	4199800
2002-10-29	13.54	13.78	13.38	13.58	4188000
2002-10-30	13.63	13.77	13.31	13.61	7732000
2002-10-31	13.61	14.05	13.33	13.87	6721200
2002-11-01	13.89	14.04	13.60	13.98	3867200
2002-11-04	14.00	14.07	13.53	13.58	5524000
2002-11-05	13.53	13.80	13.45	13.73	5426800
2002-11-06	13.88	13.92	13.65	13.78	6225800
2002-11-07	13.80	13.90	13.68	13.76	3681600
2002-11-08	13.80	13.81	13.41	13.46	4200200
2002-11-11	13.46	13.53	13.15	13.18	2666200
2002-11-12	13.24	13.70	13.16	13.37	2655000
2002-11-13	13.25	13.74	13.03	13.34	3247000
2002-11-14	13.62	14.05	13.51	13.96	5010200
2002-11-15	13.87	14.28	13.85	14.06	3972400
2002-11-18	14.08	14.19	13.62	13.66	3078600
2002-11-19	13.67	13.83	13.30	13.58	2995000
2002-11-20	13.55	13.59	13.31	13.55	4234200
2002-11-21	13.45	13.50	12.75	13.00	12169000
2002-11-22	13.10	13.19	13.00	13.04	8512600
2002-11-25	13.14	13.14	12.55	13.08	10345400
2002-11-26	12.98	13.15	12.90	13.02	4704800
2002-11-27	13.08	13.53	13.04	13.45	4010000
2002-11-29	13.42	13.63	13.38	13.44	1760400
2002-12-02	13.60	13.75	13.16	13.31	4548800
2002-12-03	13.32	13.35	12.85	13.21	8239000
2002-12-04	13.05	13.90	13.05	13.58	5073600
2002-12-05	13.73	13.73	13.17	13.27	2779800
2002-12-06	13.27	13.66	13.21	13.50	2851600
2002-12-09	13.45	13.57	13.20	13.20	3003600
2002-12-10	13.24	13.57	13.17	13.53	3144400
2002-12-11	13.35	13.53	13.21	13.33	2794600
2002-12-12	13.36	13.40	13.00	13.16	2930000
2002-12-13	13.00	13.12	12.59	12.75	5457800
2002-12-16	12.85	12.90	12.49	12.72	7910400
2002-12-17	12.80	12.87	12.47	12.65	6634200
2002-12-18	12.63	12.63	12.43	12.48	5849200
2002-12-19	12.49	12.62	12.08	12.30	5721800
2002-12-20	12.28	12.47	12.14	12.40	5843400
2002-12-23	12.40	12.43	12.02	12.15	4444600
2002-12-24	12.14	12.23	12.09	12.22	2401000
2002-12-26	12.22	12.47	12.15	12.20	2126000
2002-12-27	12.25	12.30	11.95	12.00	2529400
2002-12-30	12.00	12.31	11.91	12.23	4176200
2002-12-31	12.23	12.65	12.20	12.49	4247000
2003-01-02	12.73	12.89	12.50	12.71	3832200
2003-01-03	12.75	13.10	12.75	12.95	4623600
2003-01-06	12.95	13.20	12.75	12.81	5273800
2003-01-07	12.82	12.82	12.37	12.49	6928400
2003-01-08	12.51	12.69	12.44	12.48	3081400
2003-01-09	12.48	12.75	12.46	12.72	4640200
2003-01-10	12.59	12.79	12.58	12.66	3242200
2003-01-13	12.70	12.79	12.51	12.71	3583000
2003-01-14	12.71	12.80	12.63	12.80	2181800
2003-01-15	12.75	12.78	12.56	12.56	1866200
2003-01-16	12.70	12.81	12.70	12.77	2978200
2003-01-17	12.60	12.77	12.59	12.68	2746600
2003-01-21	12.75	12.82	12.33	12.36	3394600
2003-01-22	12.33	12.47	12.17	12.26	3677000
2003-01-23	12.24	12.27	12.07	12.11	4428000
2003-01-24	12.11	12.13	11.83	11.90	3581200
2003-01-27	11.73	11.83	11.48	11.60	4161400
2003-01-28	11.75	11.81	11.61	11.78	5106000
2003-01-29	11.60	11.61	11.28	11.35	7142000
2003-01-30	11.38	11.43	10.92	11.00	7577800
2003-01-31	11.00	11.40	10.96	11.31	10410600
2003-02-03	11.50	11.70	11.48	11.67	8738200
2003-02-04	12.28	12.41	12.11	12.28	13628000
2003-02-05	12.40	12.67	12.34	12.50	8660600
2003-02-06	12.50	12.69	12.48	12.55	6443400
2003-02-07	12.63	12.69	12.38	12.45	4857000
2003-02-10	12.47	12.48	12.30	12.42	6009600
2003-02-11	12.58	12.95	12.58	12.61	4999000
2003-02-12	12.65	12.85	12.49	12.49	4737800
2003-02-13	12.49	12.49	12.15	12.36	8274200
2003-02-14	12.36	12.55	12.12	12.50	6979200
2003-02-18	12.58	12.85	12.57	12.75	4800000
2003-02-19	12.85	12.90	12.65	12.73	4505800
2003-02-20	12.71	12.83	12.64	12.73	3217800
2003-02-21	12.70	13.04	12.61	12.99	4337000
2003-02-24	12.93	12.93	12.55	12.57	4848000
2003-02-25	12.50	12.51	12.21	12.46	7278200
2003-02-26	12.46	12.62	12.36	12.37	3230800
2003-02-27	12.41	12.50	12.22	12.43	4471400
2003-02-28	12.43	12.53	12.32	12.45	4133200
2003-03-03	12.45	12.50	12.14	12.30	6363200
2003-03-04	12.50	12.60	12.35	12.52	10246000
2003-03-05	12.57	12.61	12.42	12.58	5709400
2003-03-06	12.57	12.81	12.35	12.70	4382800
2003-03-07	12.50	12.74	12.47	12.67	3032800
2003-03-10	12.63	12.67	12.28	12.28	2478200
2003-03-11	12.28	12.44	12.20	12.32	3604400
2003-03-12	12.28	12.33	12.10	12.24	3552400
2003-03-13	12.33	12.58	12.19	12.58	3702000
2003-03-14	12.55	12.85	12.53	12.72	3556600
2003-03-17	12.67	13.34	12.59	13.31	5751400
2003-03-18	13.28	13.33	12.90	13.06	4668000
2003-03-19	12.58	12.69	12.43	12.69	7085800
2003-03-20	12.69	13.03	12.60	13.01	3888600
2003-03-21	13.21	13.34	13.00	13.34	4388000
2003-03-24	13.34	13.34	12.51	12.70	3225600
2003-03-25	12.63	12.82	12.59	12.74	4295000
2003-03-26	12.81	12.83	12.65	12.70	2867600
2003-03-27	12.65	12.70	12.47	12.65	3105000
2003-03-28	12.61	12.61	12.43	12.45	2389200
2003-03-31	11.17	12.19	11.17	11.93	6415200
2003-04-01	11.89	11.96	11.69	11.78	6300200
2003-04-02	11.89	12.10	11.87	12.01	4761800
2003-04-03	12.15	12.20	11.86	11.99	8887800
2003-04-04	12.22	12.22	12.00	12.04	4906600
2003-04-07	12.35	12.45	12.07	12.10	3449000
2003-04-08	12.21	12.22	11.94	12.09	3335200
2003-04-09	12.08	12.18	11.89	11.96	3560600
2003-04-10	11.94	11.99	11.83	11.96	4355600
2003-04-11	11.98	12.08	11.83	11.85	3944600
2003-04-14	11.95	12.25	11.89	12.24	4602000
2003-04-15	12.19	12.20	11.95	12.14	4907600
2003-04-16	12.13	12.14	11.79	11.85	5424600
2003-04-17	11.82	11.83	11.25	11.60	8543200
2003-04-21	11.68	11.75	11.53	11.54	3237800
2003-04-22	11.48	11.80	11.48	11.75	3165000
2003-04-23	11.79	11.82	11.57	11.68	4380600
2003-04-24	11.68	11.73	11.51	11.72	5210600
2003-04-25	11.75	12.05	11.74	11.98	8941200
2003-04-28	11.98	12.13	11.93	12.08	4024000
2003-04-29	12.05	12.35	12.05	12.35	5164000
2003-04-30	12.20	12.30	12.00	12.11	8092000
2003-05-01	12.08	12.25	11.93	12.21	4506200
2003-05-02	12.24	12.85	12.24	12.65	6523800
2003-05-05	12.69	12.83	12.57	12.74	8267600
2003-05-06	12.74	13.25	12.66	13.17	12652600
2003-05-07	13.17	13.21	12.94	13.03	8274800
2003-05-08	13.05	13.26	12.93	13.26	4982800
2003-05-09	13.28	13.34	13.13	13.30	5484400
2003-05-12	13.27	13.47	13.13	13.47	5936200
2003-05-13	13.49	13.74	13.39	13.54	5405800
2003-05-14	13.73	13.75	13.15	13.32	4559600
2003-05-15	13.30	13.38	12.92	13.19	4586800
2003-05-16	13.10	13.10	12.85	13.06	4009600
2003-05-19	13.06	13.06	12.46	12.58	4445000
2003-05-20	12.58	12.75	12.43	12.52	3602600
2003-05-21	12.50	12.67	12.43	12.67	3372800
2003-05-22	12.85	13.17	12.78	13.15	6109400
2003-05-23	13.18	13.18	12.96	13.06	3048000
2003-05-27	12.95	13.10	12.80	12.99	6176000
2003-05-28	12.99	13.26	12.96	12.99	3793200
2003-05-29	13.01	13.10	12.75	12.93	5810200
2003-05-30	13.00	13.22	12.98	13.05	3180000
2003-06-02	13.15	13.60	13.13	13.27	5580200
2003-06-03	13.27	13.63	13.26	13.56	4449400
2003-06-04	13.63	13.80	13.53	13.77	4606000
2003-06-05	13.59	13.76	13.41	13.64	3696600
2003-06-06	13.74	13.92	13.53	13.59	3444800
2003-06-09	13.55	13.90	13.54	13.75	4197800
2003-06-10	13.93	13.96	13.76	13.88	3231800
2003-06-11	13.95	14.25	13.85	14.25	3683400
2003-06-12	14.35	14.35	13.85	14.03	3084400
2003-06-13	14.05	14.12	13.80	13.93	2488200
2003-06-16	13.99	14.21	13.90	14.14	2189800
2003-06-17	14.26	14.26	14.05	14.14	3218000
2003-06-18	14.12	14.15	13.95	14.10	3657800
2003-06-19	13.83	13.98	13.37	13.40	7771400
2003-06-20	13.49	13.85	13.45	13.76	6010000
2003-06-23	13.66	13.68	13.09	13.21	6200000
2003-06-24	13.70	14.05	13.57	13.97	7266000
2003-06-25	13.97	13.98	13.73	13.78	6452400
2003-06-26	13.79	14.18	13.74	14.14	4512800
2003-06-27	14.16	14.16	13.87	13.90	2983200
2003-06-30	13.91	14.07	13.87	14.02	3655600
2003-07-01	14.02	14.15	13.83	14.11	3333800
2003-07-02	14.11	14.18	13.95	14.08	4614600
2003-07-03	14.00	14.06	13.85	14.04	3322600
2003-07-07	14.13	14.22	14.06	14.22	3841800
2003-07-08	14.24	14.53	14.18	14.35	5811000
2003-07-09	14.35	14.49	14.25	14.25	4715000
2003-07-10	14.18	14.18	13.88	14.08	5203200
2003-07-11	14.06	14.39	14.03	14.30	2854800
2003-07-14	14.68	14.68	14.25	14.27	4129800
2003-07-15	14.30	14.47	14.11	14.26	5682200
2003-07-16	14.26	14.30	14.02	14.13	3055800
2003-07-17	14.10	14.12	13.77	13.78	5767600
2003-07-18	13.90	13.90	13.65	13.72	4353000
2003-07-21	13.72	13.90	13.62	13.90	3582400
2003-07-22	13.88	14.01	13.72	13.90	2278400
2003-07-23	13.88	13.88	13.68	13.83	2048600
2003-07-24	13.95	14.00	13.81	13.88	3295600
2003-07-25	13.87	14.07	13.76	13.99	1631000
2003-07-28	13.98	14.30	13.77	14.24	3667600
2003-07-29	14.18	14.31	13.88	13.88	4014000
2003-07-30	14.00	14.62	14.00	14.48	7572000
2003-07-31	14.88	15.21	14.84	15.00	10982600
2003-08-01	14.99	15.06	14.85	14.98	4259200
2003-08-04	15.03	15.15	14.88	15.07	3798200
2003-08-05	15.13	15.13	14.65	14.67	3017000
2003-08-06	14.67	14.83	14.53	14.67	2776400
2003-08-07	14.70	15.00	14.69	14.91	2656800
2003-08-08	14.90	15.13	14.89	15.03	3161800
2003-08-11	15.07	15.30	15.03	15.24	3153800
2003-08-12	15.24	15.33	15.16	15.32	2086800
2003-08-13	15.38	15.58	15.35	15.56	4037400
2003-08-14	15.54	15.58	15.40	15.54	3037400
2003-08-15	15.50	15.56	15.27	15.40	2055800
2003-08-18	15.40	15.40	15.21	15.40	3180600
2003-08-19	15.45	15.45	15.25	15.40	3936600
2003-08-20	15.30	15.39	15.26	15.33	2465600
2003-08-21	15.33	15.59	15.25	15.58	3758200
2003-08-22	15.63	15.65	15.52	15.61	3251000
2003-08-25	15.56	15.65	15.28	15.65	3205800
2003-08-26	15.58	15.70	15.38	15.57	3072200
2003-08-27	15.57	15.91	15.56	15.88	3766200
2003-08-28	15.95	16.24	15.94	16.19	5347400
2003-08-29	16.20	16.42	15.99	16.30	3307200
2003-09-02	16.28	16.35	16.06	16.26	3853600
2003-09-03	16.28	16.30	15.80	15.88	6779800
2003-09-04	15.90	15.91	15.49	15.75	4021000
2003-09-05	15.66	15.76	15.50	15.60	2415400
2003-09-08	15.53	15.55	15.15	15.35	5105200
2003-09-09	15.25	15.27	15.02	15.07	4977000
2003-09-10	15.14	15.22	14.83	14.93	5052400
2003-09-11	15.00	15.11	14.98	15.03	6018200
2003-09-12	15.00	15.10	14.78	15.10	2506600
2003-09-15	15.10	15.21	15.04	15.18	2042000
2003-09-16	15.29	15.35	14.99	15.25	4203800
2003-09-17	15.22	15.47	15.15	15.43	3573600
2003-09-18	15.42	15.61	15.36	15.59	3191600
2003-09-19	15.28	15.71	15.28	15.69	3257400
2003-09-22	15.22	15.57	15.22	15.31	2846000
2003-09-23	15.50	15.83	15.47	15.70	3999000
2003-09-24	15.83	15.83	15.41	15.46	4134200
2003-09-25	15.44	15.68	15.39	15.58	4902200
2003-09-26	15.55	15.68	15.53	15.59	4226200
2003-09-29	15.59	15.70	15.35	15.63	4747000
2003-09-30	15.64	15.64	15.37	15.53	4365000
2003-10-01	15.58	15.99	15.53	15.98	3912200
2003-10-02	16.05	16.29	15.96	16.06	3364200
2003-10-03	16.30	16.35	16.06	16.06	3209600
2003-10-06	16.06	16.10	14.74	16.07	2335400
2003-10-07	16.51	16.95	16.51	16.81	8573600
2003-10-08	16.90	17.17	16.88	17.15	7130600
2003-10-09	17.38	17.48	17.20	17.36	7152600
2003-10-10	17.36	17.36	17.15	17.20	2867400
2003-10-13	17.23	17.53	17.22	17.44	2396200
2003-10-14	17.37	17.37	17.00	17.33	3756200
2003-10-15	17.35	17.35	17.01	17.21	3501800
2003-10-16	17.23	17.31	17.05	17.19	3885000
2003-10-17	17.10	17.25	16.75	16.92	5373800
2003-10-20	16.89	16.98	16.59	16.98	3825600
2003-10-21	16.98	17.08	16.85	16.91	1989200
2003-10-22	16.83	16.87	16.66	16.84	3468400
2003-10-23	16.85	17.20	16.85	17.08	4495200
2003-10-24	16.95	16.95	16.59	16.85	3573200
2003-10-27	17.33	17.63	17.32	17.55	7222000
2003-10-28	17.60	17.92	17.45	17.92	5822200
2003-10-29	17.60	18.11	17.60	17.97	5495600
2003-10-30	18.05	18.08	17.54	17.64	5086000
2003-10-31	17.66	17.83	17.49	17.59	3747600
2003-11-03	17.63	17.85	17.61	17.69	3460600
2003-11-04	17.74	18.01	17.55	17.76	4310600
2003-11-05	17.76	17.76	17.48	17.64	4308800
2003-11-06	17.64	18.12	17.64	18.09	4514600
2003-11-07	18.20	18.29	18.00	18.12	2742800
2003-11-10	18.12	18.65	18.12	18.40	4441600
2003-11-11	18.40	18.40	17.10	18.21	2986000
2003-11-12	18.18	18.21	17.86	18.16	4304400
2003-11-13	18.15	18.15	17.79	18.00	3564800
2003-11-14	17.99	18.00	17.65	17.71	4143000
2003-11-17	17.70	17.85	17.40	17.80	3102000
2003-11-18	18.00	18.08	17.86	17.88	4274200
2003-11-19	17.87	17.98	17.70	17.90	2764800
2003-11-20	17.85	18.29	17.71	18.09	4408400
2003-11-21	18.25	18.26	17.92	17.94	3514600
2003-11-24	17.98	18.59	17.96	18.51	5463000
2003-11-25	18.55	18.66	18.45	18.58	4528400
2003-11-26	18.64	18.69	18.31	18.60	2567000
2003-11-28	18.60	18.78	18.50	18.73	1024600
2003-12-01	18.74	18.77	18.42	18.65	4991800
2003-12-02	18.25	18.43	17.93	17.99	6245200
2003-12-03	17.99	17.99	17.34	17.45	9488800
2003-12-04	17.37	17.62	17.18	17.52	6125800
2003-12-05	17.52	17.74	17.36	17.52	3184200
2003-12-08	17.52	17.52	17.11	17.48	3499200
2003-12-09	17.48	17.67	17.06	17.10	4171400
2003-12-10	17.10	17.14	16.45	16.67	8351200
2003-12-11	16.72	17.12	16.69	17.04	8064800
2003-12-12	17.11	17.21	17.00	17.13	3442200
2003-12-15	17.35	17.42	16.65	16.71	3933000
2003-12-16	16.65	16.84	16.48	16.72	3265400
2003-12-17	16.69	17.03	16.54	17.01	5687800
2003-12-18	17.02	17.21	16.86	17.14	3552400
2003-12-19	17.19	17.35	17.00	17.28	3553800
2003-12-22	17.10	17.18	16.80	17.10	2735800
2003-12-23	17.13	17.46	17.11	17.43	3015800
2003-12-24	17.38	17.44	17.28	17.35	1234800
2003-12-26	17.43	17.56	17.33	17.35	768800
2003-12-29	17.36	17.80	17.34	17.73	3052000
2003-12-30	17.75	17.96	17.65	17.87	2452600
2003-12-31	17.87	18.10	17.80	18.06	3370200
2004-01-02	18.15	18.30	17.82	17.89	2869400
2004-01-05	18.05	18.19	17.80	18.00	4176800
2004-01-06	18.00	18.21	17.89	18.04	3281800
2004-01-07	17.63	17.88	17.46	17.80	5673600
2004-01-08	17.75	18.06	17.73	17.96	4388400
2004-01-09	17.94	18.00	17.60	17.70	4713400
2004-01-12	17.74	17.82	17.42	17.58	3569000
2004-01-13	19.19	19.19	17.85	18.11	7241800
2004-01-14	18.18	18.47	18.04	18.16	6422000
2004-01-15	18.16	18.47	17.92	18.40	3575600
2004-01-16	18.44	18.44	18.11	18.25	3935000
2004-01-20	18.11	18.28	17.61	17.83	3651000
2004-01-21	17.93	18.20	17.88	18.17	3657000
2004-01-22	18.19	18.26	18.04	18.15	3225000
2004-01-23	18.16	18.25	18.02	18.15	3195400
2004-01-26	18.15	18.35	18.07	18.33	2130200
2004-01-27	18.35	18.39	18.06	18.18	3054800
2004-01-28	18.24	18.35	17.87	17.90	4508800
2004-01-29	17.90	17.90	17.64	17.75	3411400
2004-01-30	17.68	17.91	17.60	17.86	4862800
2004-02-02	18.03	18.48	18.00	18.38	5112600
2004-02-03	18.40	18.45	18.17	18.18	4062600
2004-02-04	18.13	18.46	17.97	18.32	2422200
2004-02-05	18.23	18.35	17.99	18.05	3162800
2004-02-06	18.03	18.18	17.88	18.06	2997600
2004-02-09	18.07	18.18	17.91	17.95	2913800
2004-02-10	17.88	18.00	17.77	17.92	3473600
2004-02-11	17.87	18.08	17.75	18.07	3413000
2004-02-12	18.35	19.26	18.15	19.12	7766000
2004-02-13	19.12	19.12	18.53	18.75	4101400
2004-02-17	18.99	18.99	18.67	18.75	3274200
2004-02-18	18.75	18.76	18.29	18.57	3969600
2004-02-19	18.63	18.79	18.58	18.64	3547600
2004-02-20	18.64	18.64	18.13	18.24	5467400
2004-02-23	18.24	18.45	18.15	18.20	2970400
2004-02-24	18.10	18.18	17.89	18.05	3827200
2004-02-25	18.08	18.58	18.06	18.53	3029800
2004-02-26	18.51	18.59	18.35	18.42	3412000
2004-02-27	18.10	18.90	18.10	18.75	3807600
2004-03-01	18.80	18.95	18.64	18.85	4074000
2004-03-02	18.85	18.94	18.57	18.57	3675600
2004-03-03	18.58	18.87	18.57	18.80	3756600
2004-03-04	18.75	18.78	18.58	18.70	2260600
2004-03-05	18.65	18.79	18.45	18.57	3035200
2004-03-08	18.70	18.78	18.34	18.41	2330800
2004-03-09	18.27	18.40	18.08	18.17	2712800
2004-03-10	18.17	18.22	18.00	18.04	2585600
2004-03-11	17.99	18.03	17.63	17.73	4473200
2004-03-12	17.72	17.73	17.33	17.65	3422000
2004-03-15	17.65	17.67	17.25	17.25	2986600
2004-03-16	17.48	17.53	16.87	17.11	5574000
2004-03-17	17.16	17.43	17.13	17.32	2558600
2004-03-18	17.32	17.45	17.13	17.41	3691000
2004-03-19	17.35	17.44	17.24	17.28	3243000
2004-03-22	17.05	17.33	16.98	17.30	3690400
2004-03-23	17.50	17.63	17.20	17.25	4989600
2004-03-24	17.34	17.45	17.20	17.28	3610400
2004-03-25	17.35	17.69	17.20	17.63	2875400
2004-03-26	17.43	17.53	17.18	17.50	6020000
2004-03-29	17.54	18.08	17.48	17.77	2796800
2004-03-30	17.75	17.81	17.62	17.73	1905800
2004-03-31	17.78	17.86	17.59	17.65	4601000
2004-04-01	17.65	17.68	17.41	17.45	5635200
2004-04-02	17.60	17.62	17.27	17.39	5945000
2004-04-05	17.88	18.98	17.85	18.68	11743800
2004-04-06	18.70	18.98	18.25	18.57	11854200
2004-04-07	18.38	18.55	18.26	18.42	7351000
2004-04-08	18.40	18.62	18.17	18.23	6644800
2004-04-12	18.23	18.71	18.23	18.70	6054400
2004-04-13	19.25	19.25	18.59	18.63	8129400
2004-04-14	18.60	18.63	18.28	18.52	9222200
2004-04-15	18.53	18.62	18.33	18.60	4354800
2004-04-16	18.60	18.85	18.35	18.81	5444400
2004-04-19	18.81	19.09	18.74	19.07	6633800
2004-04-20	19.08	19.60	18.93	19.00	5655000
2004-04-21	18.99	19.50	18.86	19.35	5986400
2004-04-22	19.35	19.73	19.10	19.53	4356200
2004-04-23	19.50	19.59	19.36	19.47	2978600
2004-04-26	19.58	19.74	19.50	19.55	4024600
2004-04-27	19.55	19.90	19.46	19.52	4945000
2004-04-28	19.52	19.59	19.35	19.35	3429000
2004-04-29	19.38	19.61	19.15	19.27	4653000
2004-04-30	19.29	19.54	19.20	19.32	4011800
2004-05-03	19.32	19.85	19.32	19.75	7311000
2004-05-04	19.85	20.15	19.83	20.00	7359000
2004-05-05	20.00	20.40	19.74	20.27	9460000
2004-05-06	20.00	20.38	19.92	20.34	7658800
2004-05-07	20.25	20.59	20.23	20.47	6908800
2004-05-10	20.38	20.67	20.36	20.52	8316200
2004-05-11	20.50	20.53	19.76	19.96	8311400
2004-05-12	19.94	20.12	19.64	20.05	5296400
2004-05-13	20.02	20.20	19.80	19.87	3552600
2004-05-14	19.87	20.25	19.73	20.09	4072000
2004-05-17	20.09	20.09	19.50	19.75	3897000
2004-05-18	19.80	20.33	19.78	20.03	4539000
2004-05-19	20.10	20.21	19.82	19.84	3832800
2004-05-20	19.83	20.03	19.73	19.98	2582800
2004-05-21	19.95	20.28	19.81	19.93	4943000
2004-05-24	20.03	20.05	19.64	19.99	3938600
2004-05-25	20.01	20.58	19.84	20.58	3350200
2004-05-26	20.58	20.66	20.42	20.52	3429200
2004-05-27	20.63	21.07	20.62	20.98	5182600
2004-05-28	20.99	21.00	20.83	20.84	2969800
2004-06-01	20.80	20.83	20.56	20.81	3408400
2004-06-02	20.81	20.92	20.64	20.81	2996400
2004-06-03	20.78	21.11	20.75	20.80	3171400
2004-06-04	21.00	21.15	20.88	20.96	2343200
2004-06-07	21.13	21.13	20.83	20.96	2998400
2004-06-08	20.73	21.09	20.50	20.89	4645400
2004-06-09	20.83	21.00	20.74	20.74	2415800
2004-06-10	20.74	21.26	20.59	21.26	3226200
2004-06-14	21.26	21.40	21.16	21.23	4876600
2004-06-15	21.39	21.50	21.19	21.30	3031800
2004-06-16	21.29	21.41	21.22	21.32	1970400
2004-06-17	21.29	21.29	21.04	21.19	2519200
2004-06-18	20.85	21.04	20.69	20.98	4797200
2004-06-21	21.02	21.19	20.90	20.97	2494600
2004-06-22	20.90	20.94	20.68	20.84	2505400
2004-06-23	20.84	20.90	20.63	20.85	3646800
2004-06-24	20.85	20.92	20.72	20.76	3503400
2004-06-25	20.76	21.26	20.59	20.67	5668800
2004-06-28	21.00	21.11	20.68	20.85	4034600
2004-06-29	20.85	21.19	20.85	21.08	4560000
2004-06-30	21.15	21.25	20.94	21.01	3746200
2004-07-01	21.02	21.04	20.76	20.85	3248600
2004-07-02	20.88	21.05	20.71	20.83	2259200
2004-07-06	20.69	21.04	20.58	20.92	3115600
2004-07-07	20.93	21.20	20.93	21.05	2725800
2004-07-08	21.05	21.27	20.75	21.27	4038800
2004-07-09	21.27	21.75	21.15	21.54	4610600
2004-07-12	21.59	21.72	21.13	21.22	4859400
2004-07-13	21.33	21.85	21.32	21.82	3951800
2004-07-14	21.82	21.97	21.54	21.64	3098000
2004-07-15	21.75	21.75	21.39	21.42	2020400
2004-07-16	21.56	21.57	21.21	21.24	3468600
2004-07-19	21.28	21.52	21.13	21.48	3035000
2004-07-20	21.48	21.73	21.35	21.69	3867600
2004-07-21	21.80	22.07	21.44	21.44	3586000
2004-07-22	21.35	21.44	21.00	21.28	3339800
2004-07-23	21.25	21.25	20.79	20.98	3228800
2004-07-26	21.05	21.09	20.61	20.68	2744800
2004-07-27	20.69	21.39	20.65	21.31	3928200
2004-07-28	21.28	21.28	20.55	20.94	4604400
2004-07-29	21.05	21.20	20.79	21.01	3631400
2004-07-30	20.98	21.04	20.83	20.94	2350600
2004-08-02	20.94	21.45	20.76	21.32	3322400
2004-08-03	21.28	21.28	20.74	20.89	3018400
2004-08-04	20.89	20.89	20.23	20.61	5397200
2004-08-05	20.73	20.73	20.15	20.17	2762400
2004-08-06	19.95	20.04	19.56	19.64	4241400
2004-08-09	19.59	19.79	19.54	19.71	2288400
2004-08-10	19.80	19.90	19.48	19.88	4169200
2004-08-11	19.75	19.95	19.65	19.80	3139400
2004-08-12	19.65	19.85	19.49	19.53	3068400
2004-08-13	19.54	19.60	19.31	19.58	4533600
2004-08-16	19.50	19.88	19.50	19.79	3433000
2004-08-17	19.88	20.15	19.80	19.85	3706400
2004-08-18	19.85	20.17	19.77	20.14	3007200
2004-08-19	20.05	20.14	19.88	19.90	2898600
2004-08-20	19.83	20.08	19.83	20.01	1795200
2004-08-23	19.98	20.11	19.67	19.95	2739200
2004-08-24	20.06	20.34	19.98	20.22	2745800
2004-08-25	20.25	20.39	20.09	20.31	1641400
2004-08-26	20.31	20.46	20.22	20.35	1581800
2004-08-27	20.36	20.38	20.21	20.34	1967600
2004-08-30	20.13	20.36	20.13	20.24	1497800
2004-08-31	20.24	20.26	19.79	20.00	3762200
2004-09-01	19.88	19.99	19.67	19.78	2974800
2004-09-02	19.88	20.06	19.82	20.05	4539800
2004-09-03	20.08	20.47	20.05	20.33	3052200
2004-09-07	20.33	20.40	20.03	20.13	3999200
2004-09-08	20.13	20.25	20.06	20.06	2466000
2004-09-09	20.07	20.15	19.86	20.13	3321800
2004-09-10	20.10	20.28	20.05	20.18	1899400
2004-09-13	20.08	20.34	20.06	20.19	1846400
2004-09-14	20.28	20.56	20.11	20.50	3540000
2004-09-15	20.38	20.51	20.09	20.11	3136400
2004-09-16	20.11	20.50	20.11	20.40	2693200
2004-09-17	20.50	20.67	20.42	20.54	2954200
2004-09-20	20.45	20.45	20.11	20.25	1732200
2004-09-21	20.25	20.49	20.18	20.40	2323400
2004-09-22	20.35	20.35	20.06	20.15	2160800
2004-09-23	20.50	21.22	20.50	21.01	6662800
2004-09-24	20.98	21.37	20.91	21.14	4092800
2004-09-27	21.15	21.29	21.00	21.10	2933400
2004-09-28	21.15	21.38	21.00	21.31	3567200
2004-09-29	21.31	21.57	21.12	21.18	4553200
2004-09-30	21.03	21.15	20.90	21.07	6096800
2004-10-01	21.25	21.77	21.19	21.63	4968200
2004-10-04	21.63	21.86	21.63	21.74	3941200
2004-10-05	21.70	21.95	21.55	21.76	3276400
2004-10-06	21.79	21.88	21.63	21.84	3072800
2004-10-07	21.84	21.95	21.50	21.50	2584000
2004-10-08	21.48	21.58	21.21	21.36	2217400
2004-10-11	21.45	21.52	21.18	21.20	2360400
2004-10-12	21.08	21.27	20.98	21.15	2639400
2004-10-13	21.35	21.59	21.31	21.37	3452600
2004-10-14	21.45	21.54	21.33	21.38	2531400
2004-10-15	21.53	21.74	21.38	21.63	2478000
2004-10-18	21.64	21.98	21.60	21.86	2953600
2004-10-19	21.95	22.22	21.81	21.83	3372000
2004-10-20	21.75	21.75	21.45	21.62	2944400
2004-10-21	21.56	21.71	21.33	21.61	3295200
2004-10-22	21.62	21.69	21.05	21.14	2936400
2004-10-25	21.00	21.25	20.86	21.19	2264800
2004-10-26	21.19	21.62	21.15	21.62	2996800
2004-10-27	21.62	22.21	21.48	22.14	3929600
2004-10-28	22.10	22.12	21.82	21.94	2088800
2004-10-29	21.92	22.06	21.53	21.73	3699000
2004-11-01	21.84	21.97	21.40	21.85	5539000
2004-11-02	21.95	22.32	21.89	21.95	5052200
2004-11-03	22.25	22.26	22.02	22.19	3862000
2004-11-04	22.49	23.47	22.35	23.45	9496800
2004-11-05	23.65	23.67	22.96	23.10	6468000
2004-11-08	22.70	23.03	22.35	22.91	5502400
2004-11-09	22.70	23.18	22.68	23.02	3924000
2004-11-10	23.05	23.47	22.99	23.29	3825000
2004-11-11	23.35	23.43	23.18	23.27	2820400
2004-11-12	23.23	23.23	22.96	23.18	3643800
2004-11-15	23.18	23.28	22.94	23.13	2613200
2004-11-16	23.13	23.24	23.00	23.16	4218600
2004-11-17	23.21	23.40	23.11	23.15	3993600
2004-11-18	23.13	23.39	22.94	23.34	2834400
2004-11-19	23.43	23.47	22.83	22.90	3621400
2004-11-22	22.88	22.99	22.70	22.90	3151600
2004-11-23	22.88	23.08	22.69	22.93	3425600
2004-11-24	22.98	23.09	22.84	23.02	2395000
2004-11-26	22.98	23.09	22.77	22.87	779200
2004-11-29	22.90	22.97	22.51	22.67	3689200
2004-11-30	22.59	22.74	22.44	22.69	5744000
2004-12-01	22.68	23.10	22.56	23.07	3477600
2004-12-02	23.00	23.14	22.61	22.95	2454000
2004-12-03	22.95	23.09	22.63	22.88	2760600
2004-12-06	22.83	22.84	22.42	22.63	3787200
2004-12-07	22.38	22.56	22.06	22.13	6308800
2004-12-08	22.09	22.68	22.09	22.59	3558400
2004-12-09	22.96	22.96	22.39	22.69	2826600
2004-12-10	23.10	23.10	22.44	22.57	2271600
2004-12-13	22.58	22.74	22.40	22.69	1907200
2004-12-14	22.58	22.63	22.31	22.38	6640200
2004-12-15	22.41	22.73	22.32	22.40	3110400
2004-12-16	22.35	22.51	22.33	22.45	4180800
2004-12-17	22.33	22.44	21.92	22.08	5648400
2004-12-20	22.08	22.23	21.93	22.20	3139000
2004-12-21	22.25	22.49	22.09	22.32	3160600
2004-12-22	22.37	22.65	22.25	22.48	3377200
2004-12-23	22.50	22.65	22.45	22.51	2176000
2004-12-27	22.57	22.68	22.36	22.40	2851400
2004-12-28	22.42	22.53	22.34	22.51	2021400
2004-12-29	22.41	22.70	22.41	22.60	1798000
2004-12-30	22.70	22.79	22.63	22.66	1454600
2004-12-31	22.63	22.63	22.32	22.54	3993000
2005-01-03	22.70	22.83	22.48	22.50	5114400
2005-01-04	22.63	22.69	22.20	22.25	4172800
2005-01-05	22.25	22.65	22.02	22.63	5192400
2005-01-06	22.63	22.69	22.49	22.63	2947200
2005-01-07	22.62	22.98	22.58	22.88	3009600
2005-01-10	22.93	23.22	22.90	23.01	3531000
2005-01-11	22.91	23.65	22.86	23.56	7491600
2005-01-12	23.50	23.61	23.38	23.54	3911800
2005-01-13	23.54	23.54	23.26	23.34	3533200
2005-01-14	23.34	23.55	23.27	23.50	4276800
2005-01-18	23.50	23.79	23.40	23.75	5232800
2005-01-19	23.70	23.83	23.62	23.63	3818200
2005-01-20	23.55	23.56	23.30	23.34	3508000
2005-01-21	23.29	23.33	22.93	22.95	3453200
2005-01-24	22.78	22.89	22.53	22.56	4687000
2005-01-25	22.54	22.81	22.52	22.79	3181400
2005-01-26	22.85	22.89	22.66	22.75	2586800
2005-01-27	22.65	22.90	22.59	22.82	3222200
2005-01-28	22.95	23.06	22.79	22.91	3565000
2005-01-31	23.00	23.18	22.95	23.18	3325000
2005-02-01	23.24	23.36	23.14	23.27	6040600
2005-02-02	24.10	24.44	23.48	24.13	11163400
2005-02-03	24.20	24.68	24.18	24.60	6485000
2005-02-04	24.60	25.01	24.43	24.93	6882800
2005-02-07	24.95	25.00	24.68	24.73	3848400
2005-02-08	24.70	24.79	24.57	24.66	3287200
2005-02-09	24.70	24.75	24.27	24.34	2672600
2005-02-10	24.35	24.60	24.21	24.52	3233400
2005-02-11	24.56	25.01	24.37	24.95	5103400
2005-02-14	24.90	24.97	24.46	24.48	3492800
2005-02-15	24.47	24.51	24.05	24.28	4383800
2005-02-16	24.25	24.45	24.20	24.43	2801600
2005-02-17	24.49	24.62	24.34	24.39	3037400
2005-02-18	24.41	24.46	24.18	24.32	2605200
2005-02-22	24.32	24.34	23.84	23.88	2146200
2005-02-23	23.88	24.14	23.87	24.03	2065200
2005-02-24	24.05	24.71	23.95	24.71	3677600
2005-02-25	24.71	24.98	24.51	24.94	4576000
2005-02-28	24.94	25.12	24.72	24.92	3423000
2005-03-01	25.05	25.57	25.02	25.36	6010600
2005-03-02	25.39	25.45	24.94	25.03	4941800
2005-03-03	26.80	26.80	25.95	26.39	12224800
2005-03-04	26.55	26.70	26.06	26.29	8157600
2005-03-07	26.29	26.64	26.26	26.44	4479600
2005-03-08	26.33	26.34	26.04	26.10	5406600
2005-03-09	26.06	26.09	25.71	25.95	3516200
2005-03-10	26.00	26.42	25.93	26.33	3361800
2005-03-11	26.40	26.50	26.33	26.43	3864000
2005-03-14	26.48	26.57	26.14	26.28	2241600
2005-03-15	26.37	26.46	26.06	26.16	2535200
2005-03-16	26.09	26.22	25.83	25.99	3126600
2005-03-17	25.98	26.62	25.86	26.50	4536600
2005-03-18	26.49	26.63	26.17	26.43	4623800
2005-03-21	26.40	26.50	25.95	26.16	3239800
2005-03-22	26.21	26.47	26.08	26.23	2968200
2005-03-23	26.25	26.70	26.09	26.60	4183400
2005-03-24	26.63	26.89	26.30	26.73	3861800
2005-03-28	26.73	26.80	26.51	26.58	3844000
2005-03-29	26.45	26.58	26.18	26.22	4284200
2005-03-30	26.25	26.53	26.25	26.48	3995200
2005-03-31	26.30	26.43	26.16	26.31	3206400
2005-04-01	26.31	26.40	25.73	25.78	6414800
2005-04-04	25.80	25.93	25.58	25.75	5753400
2005-04-05	25.75	26.25	25.63	26.19	3681800
2005-04-06	26.27	26.36	26.15	26.31	3027600
2005-04-07	26.29	26.30	25.88	26.07	5353200
2005-04-08	26.04	26.12	25.76	25.83	2737400
2005-04-11	25.82	26.08	25.75	26.03	2670800
2005-04-12	26.00	26.42	25.66	26.29	4427000
2005-04-13	26.29	26.33	25.99	26.11	4019600
2005-04-14	26.11	26.28	26.01	26.13	3215400
2005-04-15	26.03	26.25	25.92	25.93	4797800
2005-04-18	25.91	26.13	25.81	25.87	3276400
2005-04-19	25.63	26.35	25.45	26.32	5404600
2005-04-20	26.23	26.23	25.50	25.59	4613600
2005-04-21	25.76	25.80	25.55	25.72	4918800
2005-04-22	25.67	25.67	25.02	25.25	4594000
2005-04-25	25.33	25.64	25.27	25.55	3720000
2005-04-26	26.05	26.33	25.82	26.00	4570800
2005-04-27	26.00	26.08	25.80	25.95	4725200
2005-04-28	25.95	26.09	25.51	25.60	3685400
2005-04-29	25.80	25.90	25.24	25.79	4423000
2005-05-02	25.79	26.28	25.79	26.25	3253400
2005-05-03	26.29	26.63	26.14	26.47	4708000
2005-05-04	26.43	26.74	26.40	26.69	5924800
2005-05-05	26.45	27.20	26.27	26.95	7360000
2005-05-06	27.08	27.33	26.78	26.84	5048000
2005-05-09	26.75	26.89	26.36	26.79	3616400
2005-05-10	26.75	26.80	26.47	26.63	3427800
2005-05-11	26.62	26.93	26.17	26.80	3965800
2005-05-12	26.83	27.10	26.73	26.96	4602600
2005-05-13	26.96	27.10	26.63	26.86	3797200
2005-05-16	26.93	27.20	26.91	27.03	4732800
2005-05-17	27.00	27.33	27.00	27.31	5923000
2005-05-18	27.35	27.75	27.33	27.50	5363600
2005-05-19	27.53	27.67	27.44	27.55	4092000
2005-05-20	27.53	27.57	27.35	27.50	3298200
2005-05-23	27.60	27.73	27.55	27.58	3708800
2005-05-24	27.59	27.65	27.42	27.50	4185400
2005-05-25	27.48	27.56	27.41	27.45	5203400
2005-05-26	27.58	27.63	27.44	27.49	5747400
2005-05-27	27.51	27.58	27.39	27.48	1894200
2005-05-31	27.50	27.55	27.40	27.43	4658400
2005-06-01	27.38	27.82	27.35	27.54	4350800
2005-06-02	28.00	28.83	27.43	28.63	12450800
2005-06-03	28.74	28.79	28.43	28.64	6359800
2005-06-06	28.95	29.25	28.83	29.03	6374200
2005-06-07	29.03	29.68	29.00	29.14	6197300
2005-06-08	29.38	29.40	28.73	28.89	4025000
2005-06-09	28.89	29.25	28.75	29.04	3673000
2005-06-10	29.17	29.19	28.90	29.03	3248400
2005-06-13	29.03	29.21	28.83	28.85	2844800
2005-06-14	28.85	29.41	28.83	29.14	3323000
2005-06-15	29.40	29.40	28.73	29.23	3436500
2005-06-16	29.31	29.48	29.04	29.41	4348100
2005-06-17	29.61	29.63	29.30	29.54	5255200
2005-06-20	29.38	29.50	29.05	29.22	3832500
2005-06-21	29.15	29.27	28.78	29.08	3773000
2005-06-22	29.18	29.31	28.90	29.20	2649500
2005-06-23	29.20	29.30	28.70	28.96	3702900
2005-06-24	28.90	28.97	28.43	28.70	5257200
2005-06-27	28.70	28.95	28.50	28.58	3286500
2005-06-28	28.75	29.40	28.63	29.40	4184000
2005-06-29	29.33	29.53	29.19	29.41	3830100
2005-06-30	29.35	29.58	29.05	29.07	4514700
2005-07-01	29.05	29.09	28.78	29.05	2673900
2005-07-05	28.95	29.89	28.91	29.89	3053300
2005-07-06	29.98	30.00	29.27	29.47	3835700
2005-07-07	29.25	29.46	29.00	29.39	3747000
2005-07-08	29.52	30.35	29.41	30.26	5346700
2005-07-11	30.22	30.77	30.17	30.74	5900700
2005-07-12	30.69	31.15	30.59	30.91	5862700
2005-07-13	30.87	31.07	30.71	30.85	4476900
2005-07-14	30.83	31.15	30.42	30.55	2826500
2005-07-15	30.55	30.76	30.24	30.56	3583600
2005-07-18	30.70	30.89	30.64	30.79	3204400
2005-07-19	30.93	31.07	30.66	30.91	3872200
2005-07-20	30.76	31.00	30.52	30.90	2328100
2005-07-21	30.90	30.90	30.24	30.32	3352500
2005-07-22	30.33	30.47	30.03	30.42	2870000
2005-07-25	30.25	30.39	30.00	30.00	2125300
2005-07-26	30.35	30.55	30.34	30.38	2235300
2005-07-27	30.75	31.60	30.29	30.46	2508300
2005-07-28	30.80	31.14	30.58	30.77	3817200
2005-07-29	31.00	31.21	31.00	31.03	4858700
2005-08-01	31.16	31.39	30.84	31.00	3177600
2005-08-02	31.00	31.25	30.92	31.25	3438000
2005-08-03	31.45	31.46	30.59	30.77	5498800
2005-08-04	30.75	30.75	29.95	30.02	5592800
2005-08-05	30.00	30.00	29.40	29.93	4019900
2005-08-08	30.03	30.07	29.38	29.52	3620900
2005-08-09	29.57	29.94	29.50	29.81	3063200
2005-08-10	29.98	30.65	29.73	29.85	3893400
2005-08-11	29.85	30.04	29.32	29.55	2974600
2005-08-12	29.55	29.67	29.19	29.52	3344900
2005-08-15	29.58	29.94	29.29	29.91	2604800
2005-08-16	29.90	29.92	28.84	28.93	5403000
2005-08-17	28.85	29.35	28.67	29.19	2826400
2005-08-18	29.20	29.29	28.86	29.10	2526300
2005-08-19	29.35	29.39	28.80	28.85	2756800
2005-08-22	28.90	29.00	28.15	28.51	4005100
2005-08-23	28.60	28.73	28.36	28.59	2554900
2005-08-24	28.61	28.91	28.39	28.74	4632400
2005-08-25	28.90	29.42	28.85	29.31	4529700
2005-08-26	29.32	29.38	28.85	28.98	2883200
2005-08-29	28.75	29.27	28.55	29.23	2100200
2005-08-30	29.10	29.19	28.74	29.00	4558600
2005-08-31	28.95	29.40	28.50	29.37	3695300
2005-09-01	29.49	29.95	29.00	29.15	3172700
2005-09-02	29.15	29.30	28.54	28.97	2969500
2005-09-06	29.00	29.56	28.98	29.55	3736300
2005-09-07	29.66	29.92	29.20	29.85	3750400
2005-09-08	28.25	29.44	28.21	29.10	4329500
2005-09-09	29.34	29.80	29.26	29.49	2871400
2005-09-12	29.51	30.30	29.42	30.21	3048200
2005-09-13	30.25	30.35	29.69	29.85	3086600
2005-09-14	29.85	29.90	28.88	28.90	3677200
2005-09-15	29.01	29.37	28.69	29.09	2338800
2005-09-16	29.35	29.85	29.16	29.85	5678100
2005-09-19	29.85	29.85	29.35	29.53	3211200
2005-09-20	29.53	29.61	28.47	28.49	5940300
2005-09-21	28.00	28.30	27.67	27.82	6341900
2005-09-22	28.00	28.86	28.00	28.76	5149700
2005-09-23	28.77	28.78	28.06	28.48	4451800
2005-09-26	28.48	28.49	27.93	28.23	6154700
2005-09-27	28.45	28.73	28.05	28.62	4928100
2005-09-28	28.75	29.14	28.47	28.47	3771700
2005-09-29	28.40	28.86	28.05	28.69	2923400
2005-09-30	28.80	29.18	28.65	29.01	2475000
2005-10-03	28.97	29.10	28.40	28.61	3727600
2005-10-04	28.77	29.04	28.35	28.40	4509900
2005-10-05	28.17	28.40	27.98	28.05	5191600
2005-10-06	27.40	27.66	25.80	26.30	19730300
2005-10-07	26.77	26.80	25.11	25.58	14973100
2005-10-10	25.75	25.94	25.13	25.13	8695700
2005-10-11	25.40	25.67	24.80	25.00	9186000
2005-10-12	24.75	24.86	24.25	24.75	10975900
2005-10-13	24.76	24.92	24.30	24.70	7010300
2005-10-14	24.90	25.11	24.72	24.98	6133700
2005-10-17	25.00	25.29	24.75	25.25	6064700
2005-10-18	25.26	25.53	25.13	25.43	6213600
2005-10-19	25.19	26.10	24.99	26.01	6148500
2005-10-20	26.48	26.90	25.59	25.72	7167100
2005-10-21	26.00	26.31	25.77	26.13	5737800
2005-10-24	26.42	26.60	25.97	26.17	3345600
2005-10-25	26.21	26.30	25.55	25.86	5555900
2005-10-26	25.83	26.00	25.35	25.36	5029900
2005-10-27	25.28	25.34	24.55	24.75	6081300
2005-10-28	25.00	25.16	24.57	25.12	7185200
2005-10-31	24.75	24.76	24.12	24.41	12004800
2005-11-01	24.41	24.63	24.10	24.38	9525900
2005-11-02	24.23	24.50	23.89	24.49	10918500
2005-11-03	25.95	27.00	25.91	26.44	12218000
2005-11-04	26.50	27.07	26.49	27.02	7272800
2005-11-07	27.08	27.72	27.07	27.67	7704600
2005-11-08	27.40	27.45	26.87	26.96	5567700
2005-11-09	27.40	27.47	27.03	27.19	4542200
2005-11-10	27.17	27.35	26.97	27.20	3764900
2005-11-11	27.32	27.40	27.00	27.08	2725300
2005-11-14	27.18	27.38	26.97	27.14	2629900
2005-11-15	27.15	27.18	26.45	26.56	4645900
2005-11-16	26.56	26.65	26.30	26.37	4673800
2005-11-17	26.42	27.15	26.38	27.10	4682200
2005-11-18	27.40	27.40	26.66	26.92	4105000
2005-11-21	27.03	27.10	26.68	26.79	3073500
2005-11-22	27.00	27.80	26.91	27.66	6806800
2005-11-23	27.78	28.23	27.70	27.99	4949700
2005-11-25	28.10	28.11	27.61	27.96	1485100
2005-11-28	28.17	28.17	27.55	27.65	2555900
2005-11-29	27.80	27.90	27.06	27.27	4946100
2005-11-30	27.36	27.45	27.02	27.02	4266400
2005-12-01	27.45	27.57	27.07	27.48	4659600
2005-12-02	27.53	27.67	27.11	27.28	3673500
2005-12-05	27.75	27.80	27.25	27.27	7704600
2005-12-06	27.49	27.85	27.37	27.60	5546000
2005-12-07	27.65	28.11	27.41	28.11	6129200
2005-12-08	28.13	28.19	27.71	27.92	3611100
2005-12-09	28.16	28.19	27.63	27.91	2870500
2005-12-12	27.99	28.37	27.89	28.30	2737900
2005-12-13	28.26	28.63	28.10	28.45	3848500
2005-12-14	28.50	29.11	28.50	29.06	3484300
2005-12-15	29.18	29.30	28.36	28.61	4753800
2005-12-16	28.82	28.86	28.25	28.26	4934100
2005-12-19	28.30	28.35	27.58	27.64	3894700
2005-12-20	27.64	27.82	27.39	27.72	4176200
2005-12-21	27.72	27.91	27.50	27.58	3556400
2005-12-22	27.78	27.85	27.00	27.13	5985600
2005-12-23	27.30	27.36	27.07	27.14	2488300
2005-12-27	27.30	27.30	26.71	26.86	2308800
2005-12-28	26.86	27.10	26.76	26.79	2418400
2005-12-29	26.79	26.82	26.50	26.58	3443300
2005-12-30	26.60	26.88	26.39	26.42	4792000
2006-01-03	26.67	26.70	26.06	26.35	7877900
2006-01-04	26.51	26.58	26.30	26.35	4739200
2006-01-05	26.58	27.43	26.54	26.99	8426800
2006-01-06	27.06	27.17	26.78	27.14	5625300
2006-01-09	26.89	27.07	26.81	26.95	4788900
2006-01-10	26.76	27.22	26.67	27.14	4759000
2006-01-11	27.41	27.42	26.86	27.07	6078400
2006-01-12	27.11	27.24	26.87	27.00	3863300
2006-01-13	26.96	27.13	26.55	26.75	3603800
2006-01-17	26.59	27.00	26.53	26.86	4117300
2006-01-18	27.00	27.30	26.90	27.20	6256600
2006-01-19	27.00	27.56	27.00	27.43	4506000
2006-01-20	27.34	27.36	26.78	27.13	5017300
2006-01-23	27.00	27.14	26.43	26.96	7655300
2006-01-24	27.00	27.54	26.97	27.36	7704000
2006-01-25	27.59	27.88	27.18	27.38	5383200
2006-01-26	27.77	27.83	27.44	27.61	7280400
2006-01-27	28.48	28.50	27.92	28.07	6949600
2006-01-30	28.20	28.35	27.85	27.86	6519100
2006-01-31	27.89	28.02	27.62	27.76	4906600
2006-02-01	27.65	27.93	27.45	27.78	5362900
2006-02-02	28.10	28.81	28.10	28.71	7969700
2006-02-03	28.46	29.40	28.45	29.23	8860200
2006-02-06	29.19	29.25	28.27	28.69	4207200
2006-02-07	28.62	28.70	28.24	28.35	3295200
2006-02-08	28.23	28.52	27.85	28.20	3619900
2006-02-09	28.38	28.50	27.80	27.87	3193700
2006-02-10	27.98	28.08	27.64	27.90	2534900
2006-02-13	27.95	28.10	27.70	27.91	1870400
2006-02-14	27.93	28.63	27.72	28.61	3558700
2006-02-15	28.51	29.14	28.28	28.98	3189500
2006-02-16	28.83	29.29	28.79	29.10	3364700
2006-02-17	29.00	29.01	28.38	28.60	4616800
2006-02-21	28.60	28.81	28.03	28.18	3190400
2006-02-22	28.34	28.56	28.10	28.46	3192100
2006-02-23	28.38	28.71	28.36	28.50	2944800
2006-02-24	28.50	28.51	28.00	28.21	2487600
2006-02-27	28.13	28.97	28.12	28.84	2699400
2006-02-28	28.60	28.79	28.30	28.33	2535000
2006-03-01	28.50	29.19	28.44	29.06	3490100
2006-03-02	29.00	29.74	28.87	29.08	4247800
2006-03-03	29.07	29.31	28.64	28.70	2747800
2006-03-06	28.75	28.92	28.32	28.47	2234600
2006-03-07	28.30	28.95	28.14	28.92	4109900
2006-03-08	29.10	30.26	29.00	30.07	8475300
2006-03-09	30.24	30.98	29.95	30.12	7825600
2006-03-10	30.29	30.54	29.94	30.40	3184900
2006-03-13	30.33	30.73	30.01	30.06	2502400
2006-03-14	30.06	30.73	30.02	30.57	4379900
2006-03-15	29.50	30.11	29.40	29.71	9215700
2006-03-16	29.88	30.18	29.50	29.60	4774700
2006-03-17	29.55	29.73	29.50	29.60	4739000
2006-03-20	29.74	29.99	29.65	29.83	3393900
2006-03-21	29.97	29.97	29.45	29.62	3254300
2006-03-22	28.40	29.66	28.40	29.47	3255300
2006-03-23	29.57	29.81	29.47	29.49	2746200
2006-03-24	29.41	29.51	29.02	29.05	3443600
2006-03-27	29.51	29.95	29.51	29.77	4595600
2006-03-28	30.02	30.02	29.40	29.68	2871700
2006-03-29	29.85	30.22	29.66	30.06	3205600
2006-03-30	30.01	30.09	29.75	29.80	4056800
2006-03-31	29.94	30.38	29.69	29.87	3058300
2006-04-03	29.97	30.00	29.44	29.50	4515200
2006-04-04	29.58	29.81	29.42	29.77	2911700
2006-04-05	29.85	30.07	29.68	29.69	2935600
2006-04-06	30.48	31.28	30.20	31.25	7649200
2006-04-07	31.20	31.89	30.85	31.18	5375200
2006-04-10	31.14	31.18	30.71	30.84	3366300
2006-04-11	30.83	31.00	30.23	30.31	3766900
2006-04-12	30.16	30.59	30.15	30.19	2970200
2006-04-13	29.69	31.02	29.69	30.67	2591000
2006-04-17	30.53	30.60	29.87	30.30	2114700
2006-04-18	30.35	30.85	30.29	30.45	2827000
2006-04-19	30.40	30.50	29.92	29.99	4330200
2006-04-20	29.95	30.00	29.65	29.70	4889500
2006-04-21	29.70	29.75	29.03	29.38	4835400
2006-04-24	29.38	29.53	29.05	29.27	4305100
2006-04-25	29.17	29.37	28.75	28.91	5907600
2006-04-26	28.96	29.55	28.91	29.35	6233800
2006-04-27	28.76	29.97	28.76	29.71	5702300
2006-04-28	29.71	29.94	29.50	29.72	3282000
2006-05-01	29.72	30.50	29.72	29.87	5163100
2006-05-02	30.00	30.23	29.80	30.13	3445900
2006-05-03	30.23	30.47	29.81	30.00	3679800
2006-05-04	30.72	30.73	30.00	30.28	4620000
2006-05-05	30.49	31.02	30.32	30.96	3675500
2006-05-08	31.06	31.18	30.56	30.80	3789900
2006-05-09	30.63	30.86	30.57	30.69	2347700
2006-05-10	30.60	30.60	30.05	30.42	3077400
2006-05-11	30.39	30.39	29.75	29.88	2767700
2006-05-12	29.89	30.03	28.98	29.26	4066300
2006-05-15	29.17	29.68	29.03	29.60	3619100
2006-05-16	29.75	29.80	29.15	29.18	3837100
2006-05-17	28.93	29.24	28.67	28.87	4109100
2006-05-18	28.87	29.04	28.59	28.60	3816800
2006-05-19	28.59	28.98	28.37	28.62	6035400
2006-05-22	28.60	28.75	28.15	28.15	4244600
2006-05-23	29.00	30.20	28.75	28.76	6571400
2006-05-24	28.43	28.43	27.51	28.12	8027500
2006-05-25	28.25	28.77	28.22	28.70	5934900
2006-05-26	28.80	28.80	28.30	28.59	2887000
2006-05-30	28.44	28.46	27.67	27.69	4015400
2006-05-31	27.95	28.00	27.71	27.90	5527100
2006-06-01	28.25	28.61	28.20	28.57	3889400
2006-06-02	28.90	29.31	28.81	29.24	5181300
2006-06-05	29.30	29.30	28.58	28.81	4317000
2006-06-06	28.95	28.96	28.22	28.34	4603900
2006-06-07	28.38	29.27	28.35	28.59	4684400
2006-06-08	28.62	29.43	28.40	29.43	6339000
2006-06-09	29.43	29.67	28.90	29.21	4231200
2006-06-12	29.32	29.39	28.94	28.95	5266600
2006-06-13	28.84	29.13	28.53	28.97	6811400
2006-06-14	28.84	29.32	28.78	29.30	4393300
2006-06-15	29.37	30.10	29.18	29.96	4663100
2006-06-16	29.90	30.46	29.90	30.19	5508300
2006-06-19	30.23	30.40	29.59	29.75	2999100
2006-06-20	29.67	30.27	29.65	30.08	3938800
2006-06-21	30.15	30.29	29.70	29.76	3640700
2006-06-22	29.85	29.85	29.18	29.53	5320000
2006-06-23	29.35	29.67	29.19	29.20	2715300
2006-06-26	29.21	29.88	29.21	29.83	2485600
2006-06-27	29.70	30.15	29.23	29.25	3621900
2006-06-28	29.45	29.97	29.45	29.60	4587500
2006-06-29	29.85	30.50	29.50	30.45	5891000
2006-06-30	30.49	31.05	30.39	30.70	5395200
2006-07-03	30.70	30.71	30.36	30.60	1753300
2006-07-05	30.25	30.67	30.17	30.25	2661800
2006-07-06	30.24	30.30	29.92	30.10	2870600
2006-07-07	29.96	30.60	29.85	30.46	2639900
2006-07-10	31.00	31.80	30.76	31.31	6157400
2006-07-11	31.18	31.99	30.96	31.98	6037900
2006-07-12	32.00	32.45	31.87	32.00	6738600
2006-07-13	31.90	32.67	31.90	32.09	6785200
2006-07-14	31.95	32.21	31.58	31.68	5409800
2006-07-17	31.69	32.38	31.54	31.65	4273100
2006-07-18	31.55	31.79	30.86	31.38	14777500
2006-07-19	31.57	32.27	31.44	32.07	5014700
2006-07-20	32.17	32.50	31.93	32.05	3854900
2006-07-21	32.23	32.32	31.94	31.99	3803700
2006-07-24	32.00	32.72	31.94	32.66	3470900
2006-07-25	32.67	33.27	32.37	33.12	3619600
2006-07-26	33.10	33.20	32.84	33.00	4864800
2006-07-27	33.02	33.54	32.94	32.99	4108300
2006-07-28	33.00	33.30	32.43	32.59	5092400
2006-07-31	32.70	32.93	32.27	32.72	4295600
2006-08-01	32.84	32.89	32.50	32.80	3764300
2006-08-02	33.21	33.27	32.87	33.19	5413800
2006-08-03	33.00	34.29	32.75	33.90	9713300
2006-08-04	33.65	33.99	33.30	33.80	5169600
2006-08-07	34.00	34.25	33.27	33.48	3669000
2006-08-08	33.70	34.20	33.70	33.90	6321300
2006-08-09	33.98	34.00	33.09	33.18	3307800
2006-08-10	33.18	33.85	33.18	33.80	3217800
2006-08-11	33.75	34.07	33.52	33.97	3249300
2006-08-14	34.20	34.74	34.08	34.27	3860400
2006-08-15	34.30	34.96	34.30	34.90	3083900
2006-08-16	34.90	35.00	34.33	34.41	4522100
2006-08-17	34.42	34.88	34.35	34.38	4581600
2006-08-18	34.39	34.47	33.54	33.87	3717000
2006-08-21	33.64	33.87	33.48	33.65	2767400
2006-08-22	33.53	33.64	32.97	33.00	4636400
2006-08-23	33.00	33.09	32.55	32.96	4048000
2006-08-24	32.93	33.06	32.41	32.90	3287900
2006-08-25	32.95	33.21	32.59	32.96	3177000
2006-08-28	32.97	33.63	32.96	33.47	2716700
2006-08-29	33.50	33.96	33.19	33.68	4754400
2006-08-30	33.83	34.09	33.65	33.95	3644600
2006-08-31	33.95	33.95	33.32	33.55	4508300
2006-09-01	33.78	34.10	33.64	33.96	3007000
2006-09-05	34.40	34.70	34.28	34.48	4901600
2006-09-06	34.48	34.79	34.42	34.67	4085300
2006-09-07	34.67	35.55	34.36	35.11	6708700
2006-09-08	35.63	35.64	35.05	35.50	3482800
2006-09-11	35.57	36.13	35.39	35.86	4876600
2006-09-12	36.12	36.12	35.83	35.95	5042400
2006-09-13	35.80	36.01	34.77	34.86	7639300
2006-09-14	34.63	35.41	34.56	35.13	4836200
2006-09-15	35.35	35.61	34.69	34.74	4728600
2006-09-18	34.89	35.07	34.69	34.72	3222900
2006-09-19	34.90	35.00	34.43	34.79	2915200
2006-09-20	35.00	35.50	34.89	35.43	3056900
2006-09-21	34.65	34.65	31.43	32.47	42158800
2006-09-22	32.75	33.25	32.37	33.03	15881400
2006-09-25	32.78	33.04	30.60	31.10	20873800
2006-09-26	31.50	31.96	31.35	31.65	16164800
2006-09-27	31.79	32.78	31.75	32.35	11810500
2006-09-28	32.34	32.62	31.96	32.28	6155600
2006-09-29	32.25	32.51	32.06	32.12	5761200
2006-10-02	32.01	32.26	31.63	31.92	5527000
2006-10-03	31.82	31.90	31.56	31.75	7000800
2006-10-04	31.56	32.21	31.50	32.15	6638400
2006-10-05	31.93	31.95	29.91	30.93	30497600
2006-10-06	30.89	30.89	28.48	29.32	46111500
2006-10-09	29.19	29.73	28.80	29.72	19298300
2006-10-10	30.70	30.85	29.59	29.72	30107600
2006-10-11	29.90	31.24	29.60	31.16	19656100
2006-10-12	31.49	32.18	31.31	31.50	18850500
2006-10-13	31.50	31.72	31.04	31.09	9542300
2006-10-16	31.25	31.31	30.84	31.25	10257500
2006-10-17	31.33	31.33	30.95	31.13	6392800
2006-10-18	31.25	31.61	31.15	31.39	6326600
2006-10-19	30.78	31.25	30.50	31.15	9471300
2006-10-20	31.15	31.15	30.55	30.69	6442800
2006-10-23	30.60	31.45	30.60	31.30	7011300
2006-10-24	31.32	32.03	31.10	31.43	6199100
2006-10-25	31.31	31.67	30.62	30.87	8082500
2006-10-26	30.82	31.37	30.46	31.35	6276600
2006-10-27	31.35	31.50	31.06	31.20	4558500
2006-10-30	31.37	31.87	31.28	31.73	5235600
2006-10-31	31.92	31.98	31.35	31.38	8092300
2006-11-01	29.52	29.75	28.63	29.06	64361400
2006-11-02	29.30	29.50	28.61	28.86	37238600
2006-11-03	29.10	29.30	28.68	28.79	19903500
2006-11-06	28.89	29.89	28.85	29.84	22548700
2006-11-07	29.88	30.03	29.71	29.93	16042600
2006-11-08	30.10	30.11	29.50	29.62	26340300
2006-11-09	29.75	29.75	28.53	28.61	31285000
2006-11-10	28.68	29.16	28.63	28.96	15497800
2006-11-13	28.97	29.31	28.92	28.99	16092400
2006-11-14	29.24	29.42	28.90	28.92	23216400
2006-11-15	29.05	29.51	29.00	29.42	20777900
2006-11-16	29.46	29.71	29.39	29.61	15067700
2006-11-17	29.61	29.61	28.77	29.07	20292400
2006-11-20	29.00	29.01	28.01	28.45	25871100
2006-11-21	28.46	28.50	27.76	28.08	18975900
2006-11-22	28.05	28.16	27.87	28.00	13472400
2006-11-24	27.80	28.02	27.77	27.97	3985000
2006-11-27	27.97	27.97	27.16	27.19	21356200
2006-11-28	27.11	27.58	27.09	27.57	17961100
2006-11-29	27.82	28.55	27.70	28.53	21818600
2006-11-30	28.92	28.98	28.39	28.77	15800900
2006-12-01	28.63	28.93	28.47	28.67	12664500
2006-12-04	28.66	29.31	28.66	29.26	14305200
2006-12-05	29.37	29.70	29.30	29.61	10580500
2006-12-06	29.88	30.53	29.66	30.04	16233100
2006-12-07	30.20	30.49	29.98	30.01	9626700
2006-12-08	29.95	30.31	29.90	30.23	5698300
2006-12-11	30.25	30.35	29.92	30.11	9171800
2006-12-12	30.30	30.44	29.93	30.13	9886800
2006-12-13	30.25	30.49	30.05	30.31	6897600
2006-12-14	30.37	31.03	30.32	30.72	12150500
2006-12-15	30.75	31.44	30.50	30.52	13860700
2006-12-18	30.60	30.67	29.60	30.01	42400300
2006-12-19	30.08	30.08	29.44	29.98	19909800
2006-12-20	29.88	30.20	29.75	29.91	11590400
2006-12-21	30.23	31.18	29.96	30.92	14099600
2006-12-22	31.59	31.83	31.08	31.25	8898400
2006-12-26	31.19	31.45	31.01	31.18	4750500
2006-12-27	31.30	31.40	31.00	31.22	5242600
2006-12-28	31.24	31.32	30.97	31.25	4733500
2006-12-29	31.19	31.39	30.76	30.91	4279900
2007-01-03	30.95	31.39	30.46	30.84	10397300
2007-01-04	31.21	31.23	30.66	31.00	9468700
2007-01-05	31.01	31.25	30.69	31.17	10817200
2007-01-08	31.51	31.57	30.75	31.35	14189000
2007-01-09	31.33	31.47	30.75	31.01	14052700
2007-01-10	31.00	31.37	30.64	31.32	10273900
2007-01-11	31.24	31.57	30.94	31.51	10508100
2007-01-12	31.52	31.99	31.28	31.94	10058900
2007-01-16	31.80	32.12	31.63	31.79	14243100
2007-01-17	32.00	32.62	31.91	32.48	21121400
2007-01-18	32.62	32.64	32.18	32.61	18427600
2007-01-19	32.77	33.38	32.55	33.28	27239600
2007-01-22	33.00	33.25	32.85	33.03	14622700
2007-01-23	32.80	33.38	32.72	33.25	12634400
2007-01-24	33.25	33.57	32.83	32.86	15805900
2007-01-25	32.86	33.07	32.68	32.74	12844400
2007-01-26	32.76	33.10	32.53	32.97	12250500
2007-01-29	32.91	33.02	32.63	32.69	5456600
2007-01-30	32.90	33.33	32.85	33.05	8482800
2007-01-31	33.17	33.72	33.05	33.65	14175000
2007-02-01	33.50	33.58	33.00	33.29	16662700
2007-02-02	33.55	33.55	33.05	33.19	13774300
2007-02-05	33.20	33.37	33.00	33.30	7390400
2007-02-06	33.33	33.35	32.97	33.23	7569900
2007-02-07	33.20	33.37	32.74	33.24	6957600
2007-02-08	33.33	33.38	32.85	33.12	8755500
2007-02-09	33.17	33.25	32.78	32.91	10765400
2007-02-12	32.80	32.91	32.39	32.49	13175642
2007-02-13	32.51	32.45	31.88	32.09	25374589
2007-02-14	32.08	32.72	31.88	32.72	13568530
2007-02-15	32.75	33.31	32.59	32.91	12701200
2007-02-16	32.67	32.94	32.43	32.73	8852000
2007-02-20	32.55	32.84	32.45	32.79	7975300
2007-02-21	32.72	33.18	32.60	33.07	8010200
2007-02-22	33.00	33.13	32.36	32.52	8686200
2007-02-23	32.60	32.67	32.27	32.48	7715300
2007-02-26	32.32	32.59	32.19	32.38	7378431
2007-02-27	32.10	32.11	30.76	31.50	14142700
2007-02-28	31.50	31.89	31.28	31.42	9925600
2007-03-01	31.26	31.49	30.45	31.34	10778713
2007-03-02	31.28	31.35	30.92	30.94	9820000
2007-03-05	30.66	31.31	30.55	30.79	9558700
2007-03-06	31.25	31.40	30.75	31.30	9604200
2007-03-07	31.10	31.57	31.00	31.32	10792000
2007-03-08	31.90	33.15	31.69	31.71	45727500
2007-03-09	32.95	32.95	32.51	32.60	36145500
2007-03-12	31.90	32.33	31.40	31.98	45350700
2007-03-13	32.27	32.57	31.70	31.90	33782100
2007-03-14	31.90	32.54	31.73	32.31	36086862
2007-03-15	32.32	33.48	32.32	33.34	47242271
2007-03-16	33.30	33.88	32.66	32.94	56563216
2007-03-19	33.20	33.48	32.98	33.14	23121736
2007-03-20	33.33	33.74	33.02	33.67	20530200
2007-03-21	33.71	34.67	33.61	34.67	34280771
2007-03-22	34.80	34.93	34.11	34.31	24507515
2007-03-23	34.41	34.62	34.20	34.57	29352700
2007-03-26	34.80	34.90	34.30	34.62	26532477
2007-03-27	34.63	34.73	34.16	34.37	32090209
2007-03-28	34.20	34.74	33.93	33.95	28718465
2007-03-29	34.39	34.60	33.86	34.16	21249581
2007-03-30	34.30	34.49	33.87	34.14	15990245
2007-04-02	34.38	34.56	34.14	34.42	18109696
2007-04-03	34.50	34.85	34.23	34.29	17404464
2007-04-04	34.67	34.72	34.34	34.59	12167700
2007-04-05	34.60	34.83	34.33	34.73	11754846
2007-04-09	34.84	35.04	34.75	34.90	14098880
2007-04-10	34.78	35.00	34.70	35.00	11464962
2007-04-11	35.05	35.32	34.94	35.01	15075792
2007-04-12	35.01	35.05	34.62	35.03	8731093
2007-04-13	35.15	35.45	35.00	35.13	10599379
2007-04-16	35.13	35.35	34.91	34.95	10190325
2007-04-17	35.06	35.12	34.65	34.72	16173232
2007-04-18	34.76	35.00	34.40	34.57	23243589
2007-04-19	34.90	35.12	34.35	34.91	31085634
2007-04-20	35.05	35.33	34.90	34.97	15447466
2007-04-23	35.20	35.20	34.95	35.09	31338808
2007-04-24	35.49	36.89	35.49	36.71	47703468
2007-04-25	36.98	36.99	36.17	36.68	16523468
2007-04-26	36.74	37.15	36.68	36.86	16371824
2007-04-27	36.70	36.85	36.35	36.73	8723142
2007-04-30	36.85	37.20	36.24	36.24	15658552
2007-05-01	35.90	36.32	35.20	35.88	14942321
2007-05-02	35.95	36.54	35.88	36.33	12457482
2007-05-03	36.35	36.60	36.00	36.11	7882772
2007-05-04	36.73	36.84	35.81	35.94	8187568
2007-05-07	36.38	36.38	35.72	36.12	30190407
2007-05-08	36.22	37.20	36.00	37.01	34505479
2007-05-09	37.01	38.08	36.90	38.02	29297999
2007-05-10	37.86	38.45	37.47	37.47	18268000
2007-05-11	37.40	37.55	37.10	37.31	9504300
2007-05-14	37.35	37.46	37.17	37.35	12734000
2007-05-15	37.27	37.94	37.22	37.57	17710580
2007-05-16	37.57	38.23	37.41	38.12	20246360
2007-05-17	37.70	38.29	37.60	38.06	17285459
2007-05-18	38.09	38.48	37.93	38.46	20166498
2007-05-21	38.46	38.55	37.75	37.80	15255687
2007-05-22	37.87	38.00	37.17	37.58	11790500
2007-05-23	37.70	38.21	37.59	38.10	26377242
2007-05-24	38.00	38.52	37.93	38.29	22925876
2007-05-25	38.25	39.44	38.25	39.08	21931820
2007-05-29	38.95	39.08	38.65	38.87	16801066
2007-05-30	38.87	39.01	38.72	38.87	14540854
2007-05-31	38.98	39.09	38.39	38.54	14962077
2007-06-01	38.50	38.86	38.33	38.55	11438677
2007-06-04	38.45	38.84	38.07	38.19	11908388
2007-06-05	38.00	38.15	37.58	37.80	12289128
2007-06-06	37.49	37.61	37.20	37.25	11371612
2007-06-07	37.31	38.90	37.25	37.57	23806832
2007-06-08	37.50	37.96	37.47	37.86	10690401
2007-06-11	37.86	37.94	37.44	37.45	8158428
2007-06-12	37.31	37.61	37.10	37.15	10219221
2007-06-13	37.35	37.50	37.00	37.40	8659012
2007-06-14	37.40	37.70	37.22	37.26	9244624
2007-06-15	37.35	37.87	37.35	37.63	14192800
2007-06-18	37.63	37.68	37.25	37.34	7216598
2007-06-19	37.40	37.64	37.06	37.52	7156800
2007-06-20	37.52	37.75	36.98	37.04	8250868
2007-06-21	36.90	37.24	36.52	37.12	13553464
2007-06-22	36.95	37.03	36.40	36.55	12051263
2007-06-25	36.80	37.00	36.16	36.31	8392511
2007-06-26	36.31	36.60	35.60	35.86	12485930
2007-06-27	35.62	36.70	35.17	36.57	13789848
2007-06-28	36.58	36.97	36.10	36.55	11116193
2007-06-29	36.70	37.07	36.10	36.45	10273931
2007-07-02	36.45	36.66	36.19	36.54	8025929
2007-07-03	36.44	36.90	36.33	36.54	2829505
2007-07-05	36.55	36.95	36.13	36.54	5091200
2007-07-06	36.60	36.89	36.30	36.76	7163300
2007-07-09	36.75	36.90	36.48	36.65	6791944
2007-07-10	36.46	36.50	35.98	36.13	8686704
2007-07-11	36.64	36.64	35.71	36.18	6958700
2007-07-12	36.27	36.66	35.95	36.52	12788494
2007-07-13	36.84	36.84	36.06	36.36	10710704
2007-07-16	36.19	36.40	36.15	36.19	6169392
2007-07-17	36.26	36.36	35.95	36.07	6291700
2007-07-18	36.22	36.48	35.65	36.10	11327104
2007-07-19	36.12	36.59	35.14	35.69	16479309
2007-07-20	35.64	35.91	35.33	35.66	9839784
2007-07-23	35.86	36.30	35.70	36.05	8149977
2007-07-24	35.55	36.67	35.55	35.92	8467585
2007-07-25	35.75	36.52	35.75	36.44	10689364
2007-07-26	35.95	36.23	35.28	35.58	17426144
2007-07-27	35.40	35.70	35.05	35.14	11407906
2007-07-30	35.53	35.70	34.80	35.12	11448206
2007-07-31	35.65	36.03	35.19	35.19	13739968
2007-08-01	34.85	36.25	34.85	35.54	13085687
2007-08-02	36.50	37.05	36.15	36.79	27200307
2007-08-03	37.00	37.12	36.29	36.43	14441409
2007-08-06	36.50	37.29	36.41	37.29	14137034
2007-08-07	37.25	38.20	37.00	38.11	17810503
2007-08-08	37.95	39.03	37.95	38.69	20986918
2007-08-09	38.68	38.69	37.67	37.69	18884226
2007-08-10	36.90	38.18	36.89	38.00	12966380
2007-08-13	38.25	38.33	37.66	37.93	11003000
2007-08-14	38.11	38.19	37.35	37.35	12692513
2007-08-15	37.40	37.87	36.70	36.70	19428142
2007-08-16	36.52	36.96	36.09	36.50	18774217
2007-08-17	37.27	37.49	36.17	36.82	18776299
2007-08-20	36.84	37.20	36.50	36.59	8105207
2007-08-21	36.59	36.67	36.17	36.66	12017628
2007-08-22	37.01	37.27	36.84	37.00	9317800
2007-08-23	37.28	37.30	36.65	36.82	7684900
2007-08-24	37.25	37.25	36.01	36.80	6340900
2007-08-27	36.63	36.96	36.51	36.68	5054336
2007-08-28	36.49	36.80	36.33	36.57	8556800
2007-08-29	36.62	37.45	36.23	37.36	8164600
2007-08-30	36.92	37.85	36.82	37.24	9304600
2007-08-31	37.31	38.04	37.28	37.82	10658200
2007-09-04	38.08	38.36	37.42	38.28	8022240
2007-09-05	38.34	38.41	37.46	37.98	9740000
2007-09-06	37.78	38.29	37.57	37.92	6368755
2007-09-07	37.49	37.57	36.91	37.19	9488800
2007-09-10	37.27	37.48	36.63	37.13	6462800
2007-09-11	37.45	37.61	37.08	37.41	6568100
2007-09-12	37.44	37.91	37.28	37.31	8493862
2007-09-13	37.49	38.04	37.25	37.76	7188404
2007-09-14	37.61	37.94	37.36	37.83	10057959
2007-09-17	37.69	37.75	37.21	37.40	7030700
2007-09-18	37.51	38.37	37.30	38.00	12278200
2007-09-19	38.00	38.38	37.81	38.13	10991390
2007-09-20	37.95	38.00	37.60	37.81	9323800
2007-09-21	38.02	38.25	37.69	37.83	15855700
2007-09-24	37.92	38.50	37.72	38.13	9227027
2007-09-25	38.07	39.35	37.96	38.88	11165300
2007-09-26	39.40	39.80	38.92	39.19	13132318
2007-09-27	39.49	39.62	38.64	39.60	7140578
2007-09-28	39.46	39.85	39.31	39.63	8724686
2007-10-01	37.51	38.26	36.43	37.15	54977429
2007-10-02	37.65	38.60	37.25	38.46	20373393
2007-10-03	38.60	38.97	38.11	38.29	11963544
2007-10-04	38.83	39.99	38.39	38.66	6463200
2007-10-05	39.01	39.34	38.69	38.94	7777478
2007-10-08	38.95	39.35	38.89	39.17	4899757
2007-10-09	39.21	39.43	38.65	39.07	7477091
2007-10-10	39.11	39.30	38.68	38.85	5817900
2007-10-11	39.00	39.99	38.89	39.62	8979100
2007-10-12	39.50	39.92	39.39	39.90	11011081
2007-10-15	39.95	40.10	39.64	39.95	8110700
2007-10-16	39.96	40.06	39.64	39.77	7567300
2007-10-17	40.04	40.24	39.42	39.73	10671700
2007-10-18	39.71	40.31	39.21	40.14	10050200
2007-10-19	39.98	40.14	39.13	39.14	8818640
2007-10-22	38.91	39.79	38.68	39.72	7298964
2007-10-23	39.84	40.15	39.39	40.11	6168800
2007-10-24	39.99	40.32	39.35	40.32	11641940
2007-10-25	40.28	41.11	40.05	40.98	11218400
2007-10-26	41.23	42.00	40.93	41.42	10505400
2007-10-29	41.70	41.98	41.32	41.83	7538580
2007-10-30	41.58	41.82	40.81	41.21	9270500
2007-10-31	41.75	42.08	40.78	41.66	13268480
2007-11-01	40.82	41.75	40.40	41.03	19346840
2007-11-02	41.13	41.81	40.90	41.75	13283200
2007-11-05	41.75	41.79	41.00	41.35	6791466
2007-11-06	41.38	41.85	40.60	41.82	9136386
2007-11-07	41.35	42.44	41.35	41.64	13553347
2007-11-08	41.68	42.26	41.25	42.16	14345407
2007-11-09	42.38	42.38	41.47	41.56	12018802
2007-11-12	41.40	41.95	41.31	41.43	12672848
2007-11-13	41.69	42.47	41.56	42.25	19054364
2007-11-14	42.42	42.60	41.70	41.80	13900077
2007-11-15	41.72	42.45	41.72	42.02	13537554
2007-11-16	42.39	42.39	41.90	42.21	16162411
2007-11-19	42.03	42.29	41.80	41.88	12306870
2007-11-20	42.03	42.10	40.98	41.50	15313944
2007-11-21	41.08	41.50	40.72	40.82	13172169
2007-11-23	41.01	41.96	41.01	41.94	8268568
2007-11-26	42.03	42.03	40.92	41.04	8910512
2007-11-27	41.32	41.35	40.44	41.16	11653732
2007-11-28	41.39	41.60	40.77	41.50	22323617
2007-11-29	41.30	41.33	39.67	40.06	25051940
2007-11-30	40.62	40.98	39.91	40.09	13207737
2007-12-03	40.16	40.40	39.72	39.91	8964818
2007-12-04	39.70	39.86	38.99	39.06	16004400
2007-12-05	39.34	39.36	38.80	39.17	13097880
2007-12-06	39.16	40.03	39.16	39.85	12519472
2007-12-07	40.00	40.39	39.93	40.04	10360661
2007-12-10	40.23	40.57	39.93	40.01	10923726
2007-12-11	40.39	40.58	39.80	39.87	10415517
2007-12-12	40.25	40.50	39.50	39.78	14614017
2007-12-13	39.66	39.89	39.23	39.66	8879639
2007-12-14	39.47	39.61	39.19	39.20	9512610
2007-12-17	39.20	39.51	38.99	39.13	13627395
2007-12-18	39.15	39.36	38.79	39.14	8754697
2007-12-19	39.20	39.60	39.06	39.49	9131303
2007-12-20	39.44	39.45	38.39	38.84	20578117
2007-12-21	39.22	39.99	39.07	39.65	19901082
2007-12-24	39.46	39.98	39.46	39.93	4398577
2007-12-26	39.85	39.89	39.26	39.80	5276927
2007-12-27	39.77	39.88	39.41	39.66	5811345
2007-12-28	39.66	40.33	39.64	40.00	7186655
2007-12-31	39.81	40.03	39.61	39.75	6530684
2008-01-02	39.71	39.96	39.24	39.35	16959110
2008-01-03	37.68	37.79	36.37	36.77	74308703
2008-01-04	36.76	37.70	36.20	37.27	24253904
2008-01-07	37.45	38.50	36.84	38.20	21489530
2008-01-08	38.45	39.05	37.43	37.53	21197597
2008-01-09	37.67	37.97	36.38	37.19	20812842
2008-01-10	37.54	37.95	36.95	37.63	13815607
2008-01-11	37.36	37.70	36.66	36.77	15373884
2008-01-14	36.87	37.22	36.14	36.33	17288908
2008-01-15	36.16	36.19	35.55	36.02	21121802
2008-01-16	35.79	37.35	35.78	37.10	15812329
2008-01-17	37.13	37.89	36.97	36.97	13589072
2008-01-18	37.22	37.90	36.69	36.92	14270259
2008-01-22	35.46	37.66	35.46	37.28	17581846
2008-01-23	36.25	37.74	36.25	37.09	19413241
2008-01-24	35.90	36.65	35.74	36.19	23672912
2008-01-25	36.46	36.80	35.27	35.56	15649548
2008-01-28	35.50	35.75	34.91	35.49	17317541
2008-01-29	35.72	36.58	35.20	36.31	17084706
2008-01-30	36.38	37.04	36.01	36.02	13229204
2008-01-31	37.70	39.21	37.49	38.93	33397281
2008-02-01	39.00	40.03	38.70	39.90	18630134
2008-02-04	39.91	40.04	39.25	39.25	10238033
2008-02-05	38.64	39.10	37.88	38.00	14265302
2008-02-06	38.20	39.22	38.15	38.35	12662531
2008-02-07	38.21	39.51	38.01	39.16	10939299
2008-02-08	39.03	39.76	38.80	39.56	15902283
2008-02-11	39.63	40.27	39.26	40.17	12904838
2008-02-12	40.34	40.82	40.10	40.36	10388687
2008-02-13	40.01	40.88	40.01	40.72	9340474
2008-02-14	40.65	40.89	39.57	39.82	14046257
2008-02-15	39.60	39.85	39.17	39.72	10888924
2008-02-19	40.10	40.36	39.64	40.07	11031145
2008-02-20	39.71	40.89	39.71	40.51	11387282
2008-02-21	40.57	40.87	40.09	40.24	11026493
2008-02-22	40.33	40.67	39.75	40.16	14247219
2008-02-25	40.29	40.35	39.58	40.26	9418108
2008-02-26	40.13	40.50	39.89	40.09	9259257
2008-02-27	39.93	40.90	39.82	40.48	11798715
2008-02-28	40.35	41.03	40.05	40.93	10632361
2008-02-29	40.41	41.15	40.22	40.38	11709128
2008-03-03	40.26	40.32	39.70	40.09	7825562
2008-03-04	39.78	41.14	39.78	40.92	11367135
2008-03-05	40.99	41.06	40.03	40.28	8848909
2008-03-06	40.16	40.35	39.17	39.20	8628010
2008-03-07	38.97	39.48	38.56	38.91	6866138
2008-03-10	38.96	39.62	38.40	38.66	7403898
2008-03-11	39.45	39.83	38.95	39.74	11446122
2008-03-12	39.75	40.10	39.26	39.37	8877232
2008-03-13	38.91	40.10	38.89	39.94	13049544
2008-03-14	40.15	40.15	38.10	38.61	12399499
2008-03-17	37.62	39.44	37.40	37.52	13898996
2008-03-18	37.66	39.28	37.66	39.25	10947644
2008-03-19	39.36	40.00	39.14	39.14	10044432
2008-03-20	39.19	40.19	38.62	39.85	15970015
2008-03-24	39.95	41.09	39.86	40.92	12285946
2008-03-25	40.96	41.53	40.40	41.15	10717327
2008-03-26	41.02	41.40	40.26	41.25	8104362
2008-03-27	41.32	41.48	40.84	40.89	10231297
2008-03-28	41.10	41.47	40.77	40.85	5521835
2008-03-31	40.82	41.35	40.45	40.51	9150284
2008-04-01	40.80	41.39	40.44	41.17	10439965
2008-04-02	41.13	41.18	39.83	39.98	8815641
2008-04-03	39.76	40.51	39.73	39.86	7565900
2008-04-04	39.99	40.47	39.62	40.30	5812828
2008-04-07	40.51	41.49	40.51	40.99	9424081
2008-04-08	40.78	41.08	40.60	40.88	6716285
2008-04-09	40.67	40.88	40.34	40.59	7641762
2008-04-10	40.51	41.33	40.28	41.07	8815214
2008-04-11	40.66	41.03	40.09	40.15	7098789
2008-04-14	40.06	40.40	39.55	39.82	5889696
2008-04-15	40.00	40.09	39.38	39.79	6968093
2008-04-16	40.09	40.22	39.68	40.15	7787672
2008-04-17	39.95	40.52	39.91	40.42	5560758
2008-04-18	40.78	41.02	40.35	40.58	7440455
2008-04-21	40.49	40.57	39.73	40.12	6280810
2008-04-22	40.00	40.40	39.47	39.88	6173821
2008-04-23	40.01	40.83	39.75	40.64	7647493
2008-04-24	40.77	41.05	40.30	40.75	6500995
2008-04-25	40.90	41.14	40.35	40.93	7790316
2008-04-28	40.63	41.37	40.63	41.03	7971572
2008-04-29	41.00	41.50	40.93	41.27	6362655
2008-04-30	41.60	41.70	40.32	40.37	10406316
2008-05-01	40.10	40.90	39.02	40.79	17688906
2008-05-02	41.10	41.85	40.23	40.43	13584800
2008-05-05	40.97	42.15	40.26	41.81	11387698
2008-05-06	41.02	41.74	40.88	41.51	8973752
2008-05-07	41.61	41.86	41.20	41.53	7470565
2008-05-08	41.61	41.87	40.26	41.52	6993771
2008-05-09	41.29	41.48	40.77	41.34	4539302
2008-05-12	41.36	41.66	41.02	41.19	6996977
2008-05-13	41.38	41.42	40.80	41.13	7966670
2008-05-14	41.39	42.52	41.10	42.19	9979415
2008-05-15	42.13	43.45	41.87	43.19	13059370
2008-05-16	43.22	43.53	42.67	43.42	9539559
2008-05-19	43.35	43.75	42.86	43.01	7432145
2008-05-20	42.89	43.13	42.30	42.69	5922919
2008-05-21	42.85	43.14	41.74	41.97	12788790
2008-05-22	42.00	43.01	42.00	42.59	8990135
2008-05-23	42.47	42.80	42.12	42.15	8363662
2008-05-27	42.25	42.60	41.63	42.01	7126522
2008-05-28	42.21	42.67	42.05	42.45	5839418
2008-05-29	42.30	43.35	42.30	42.95	6036252
2008-05-30	43.12	43.12	42.48	42.79	6490255
2008-06-02	42.65	43.04	42.33	42.68	7732482
2008-06-03	42.90	43.52	42.71	43.29	11238415
2008-06-04	43.20	43.70	42.90	43.44	8343844
2008-06-05	43.84	44.29	43.49	44.12	10016817
2008-06-06	44.00	44.00	42.56	42.64	8837989
2008-06-09	42.78	42.91	42.15	42.49	5425427
2008-06-10	42.47	42.54	42.05	42.30	6791092
2008-06-11	42.14	42.30	41.21	41.36	9161246
2008-06-12	41.48	42.19	41.48	41.88	6275802
2008-06-13	41.73	42.71	41.71	42.62	6195566
2008-06-16	42.42	42.78	41.66	42.57	7342936
2008-06-17	42.61	42.75	41.66	41.90	6410950
2008-06-18	41.72	41.87	40.74	41.23	9047123
2008-06-19	41.29	41.69	40.74	41.50	8183596
2008-06-20	41.11	41.71	40.75	41.36	9039275
2008-06-23	41.46	41.58	39.93	40.21	10634582
2008-06-24	40.09	40.95	39.56	40.46	9027554
2008-06-25	40.46	41.78	40.38	41.03	8207762
2008-06-26	40.48	40.74	39.41	39.48	8260047
2008-06-27	39.50	40.16	39.25	39.77	10613654
2008-06-30	39.49	40.14	39.43	39.57	11129255
2008-07-01	39.20	39.36	38.36	39.20	10239526
2008-07-02	39.27	39.27	38.47	38.70	11258393
2008-07-03	38.95	39.09	38.33	38.49	7045539
2008-07-07	38.58	39.30	38.40	38.78	10766882
2008-07-08	38.66	39.48	38.22	38.79	14476456
2008-07-09	38.80	39.16	38.53	38.57	13855184
2008-07-10	38.59	38.78	38.17	38.50	10041595
2008-07-11	38.15	39.18	38.02	38.64	10070389
2008-07-14	39.03	39.21	38.05	38.36	6684877
2008-07-15	38.06	38.58	36.50	38.22	12742704
2008-07-16	38.22	38.77	37.46	38.73	12487530
2008-07-17	38.88	39.12	37.70	38.60	9886584
2008-07-18	38.56	38.86	36.97	37.36	13653920
2008-07-21	37.43	37.94	36.97	37.67	7398790
2008-07-22	37.33	38.81	37.31	38.75	9309916
2008-07-23	38.82	39.69	38.33	39.00	9759105
2008-07-24	39.09	39.10	37.99	38.08	8912114
2008-07-25	38.13	38.68	37.93	38.34	8260446
2008-07-28	38.48	38.81	37.15	37.16	11381859
2008-07-29	37.09	38.54	37.08	38.29	10427890
2008-07-30	38.66	39.10	37.97	38.57	11304381
2008-07-31	37.78	38.14	36.45	36.50	24123434
2008-08-01	37.17	37.25	35.39	35.75	21139888
2008-08-04	35.79	36.59	35.75	36.21	14912610
2008-08-05	36.51	37.77	36.22	37.54	14967123
2008-08-06	37.50	37.75	37.15	37.50	10725358
2008-08-07	37.30	37.80	36.80	37.28	9739463
2008-08-08	37.10	38.83	37.00	38.62	12094726
2008-08-11	38.64	39.34	38.32	38.54	10190804
2008-08-12	38.50	38.69	38.03	38.05	9506036
2008-08-13	37.01	38.32	36.99	38.03	17960930
2008-08-14	38.21	38.82	37.40	38.09	9850465
2008-08-15	38.24	38.79	38.11	38.59	8955252
2008-08-18	38.61	38.76	37.93	38.28	7421900
2008-08-19	38.18	38.30	37.40	37.64	5078956
2008-08-20	37.80	37.80	37.00	37.32	7262017
2008-08-21	37.18	37.52	36.60	37.36	7513078
2008-08-22	37.59	37.74	37.35	37.63	8669060
2008-08-25	37.44	37.67	36.51	36.64	8406181
2008-08-26	36.70	37.23	36.34	36.93	6302637
2008-08-27	36.89	37.20	36.55	37.08	5663235
2008-08-28	37.23	37.24	36.90	37.00	9014622
2008-08-29	36.97	37.00	36.60	36.60	8219654
2008-09-02	37.07	37.55	36.74	37.27	11414304
2008-09-03	37.25	37.60	36.66	37.45	10773093
2008-09-04	37.31	37.55	36.45	36.49	8172661
2008-09-05	36.34	36.42	35.43	35.86	13786808
2008-09-08	36.72	37.51	36.11	37.48	11263251
2008-09-09	37.44	38.12	36.40	36.43	12684540
2008-09-10	36.59	37.22	36.28	36.85	9095153
2008-09-11	36.69	37.68	36.34	37.66	8921154
2008-09-12	37.28	38.05	36.99	37.64	7731350
2008-09-15	36.59	37.21	36.45	36.52	10146296
2008-09-16	36.00	36.30	35.43	36.13	11499677
2008-09-17	35.95	36.10	34.70	35.01	13584796
2008-09-18	35.56	36.36	34.44	36.11	18851680
2008-09-19	37.00	38.74	35.76	36.11	17200442
2008-09-22	36.12	36.12	34.90	35.02	8765181
2008-09-23	35.03	35.50	33.54	33.66	13742186
2008-09-24	33.82	34.04	31.81	33.10	20339051
2008-09-25	33.32	34.63	33.28	34.40	10522854
2008-09-26	33.41	35.51	33.41	34.98	7820938
2008-09-29	34.63	34.90	31.02	32.67	15814767
2008-09-30	33.04	34.10	32.18	33.66	13292024
2008-10-01	33.29	34.02	32.90	33.77	7261123
2008-10-02	33.58	34.49	32.15	32.67	10338087
2008-10-03	33.13	34.29	31.80	31.93	11640273
2008-10-06	31.17	31.93	28.00	30.51	13750386
2008-10-07	31.86	31.87	28.50	29.13	11430320
2008-10-08	28.51	30.58	28.00	29.84	12246210
2008-10-09	31.90	31.90	29.37	30.38	15794389
2008-10-10	28.85	32.05	26.11	30.88	27621589
2008-10-13	31.80	32.05	29.18	31.70	19772772
2008-10-14	32.86	33.37	29.00	29.61	18778717
2008-10-15	29.65	29.79	26.25	26.70	14959143
2008-10-16	26.41	28.39	25.49	28.12	16313535
2008-10-17	27.18	28.45	26.18	26.91	14255332
2008-10-20	27.73	29.06	27.12	28.85	10644501
2008-10-21	28.39	30.89	28.36	29.76	13808907
2008-10-22	29.17	29.48	28.02	28.85	12598752
2008-10-23	29.04	30.15	27.25	28.87	14277421
2008-10-24	27.10	28.60	26.75	27.77	12076392
2008-10-27	27.46	27.84	24.25	24.42	19777917
2008-10-28	24.96	27.94	24.35	27.82	21080073
2008-10-29	27.87	27.87	25.97	26.31	19077456
2008-10-30	27.34	29.65	27.34	29.32	19595233
2008-10-31	29.24	31.78	29.24	30.65	17158348
2008-11-03	30.64	31.37	30.06	30.83	7797453
2008-11-04	31.46	32.50	31.06	31.77	11239770
2008-11-05	31.47	32.53	30.46	30.69	11403586
2008-11-06	30.37	31.08	29.56	29.85	11071560
2008-11-07	29.98	30.49	29.60	30.30	7999948
2008-11-10	30.73	31.17	29.02	29.69	8998954
2008-11-11	29.46	30.12	28.21	28.87	9700194
2008-11-12	28.46	29.04	28.12	28.32	9144748
2008-11-13	28.03	31.00	27.73	30.73	14460552
2008-11-14	30.15	31.00	28.78	29.31	11938178
2008-11-17	28.92	29.02	27.81	28.26	12556891
2008-11-18	28.27	28.97	27.76	28.82	11188854
2008-11-19	28.72	29.84	27.71	27.84	10735800
2008-11-20	27.50	29.13	26.41	26.80	16245433
2008-11-21	27.49	27.49	23.19	26.39	26030262
2008-11-24	26.73	28.97	26.23	28.38	13256411
2008-11-25	28.75	29.69	27.15	27.81	13478773
2008-11-26	27.25	28.09	26.50	27.91	13109240
2008-11-28	27.85	29.00	27.84	28.93	5513465
2008-12-01	28.23	28.88	26.97	27.07	9903528
2008-12-02	27.38	27.58	26.46	27.08	10318171
2008-12-03	26.33	27.27	25.63	26.33	15187700
2008-12-04	26.04	28.14	25.68	26.98	11437286
2008-12-05	26.63	28.08	25.93	27.88	10780497
2008-12-08	28.48	28.96	27.16	28.46	12380301
2008-12-09	28.20	29.48	28.05	28.27	11494813
2008-12-10	28.43	29.27	27.95	29.09	10159541
2008-12-11	29.04	29.65	28.70	28.80	10060253
2008-12-12	27.97	28.70	27.81	28.45	7071328
2008-12-15	28.54	29.00	27.68	27.98	7685915
2008-12-16	28.19	28.29	26.75	27.74	15601048
2008-12-17	27.15	27.42	26.10	26.51	16176969
2008-12-18	26.76	27.56	26.31	27.27	12018987
2008-12-19	28.10	28.10	26.50	26.96	17276965
2008-12-22	26.40	26.91	24.83	26.91	15754974
2008-12-23	26.94	27.32	26.28	26.52	8301079
2008-12-24	26.59	27.11	26.46	27.04	2948389
2008-12-26	27.15	27.15	26.51	26.73	3609301
2008-12-29	26.77	27.33	26.70	27.23	5781549
2008-12-30	27.39	28.40	27.38	28.33	8265231
2008-12-31	28.45	28.91	28.36	28.74	6644606
2009-01-02	28.81	29.55	28.56	29.38	6352703
2009-01-05	29.37	30.05	29.37	29.80	8583790
2009-01-06	30.00	30.47	29.09	29.35	8915480
2009-01-07	29.01	29.58	28.75	29.39	6758091
2009-01-08	28.43	29.39	27.95	29.34	8782763
2009-01-09	27.00	27.09	25.50	25.69	47046255
2009-01-12	25.99	25.99	24.60	24.93	21745247
2009-01-13	24.96	26.84	24.16	26.69	32529738
2009-01-14	26.13	26.69	25.80	25.90	22731550
2009-01-15	25.85	26.41	25.55	26.16	13804692
2009-01-16	26.41	26.99	26.18	26.83	13394466
2009-01-20	26.80	26.84	26.03	26.19	13950035
2009-01-21	26.50	26.58	25.84	26.35	13800518
2009-01-22	25.77	27.70	25.75	27.34	17449837
2009-01-23	26.86	28.24	26.60	27.73	16093814
2009-01-26	28.18	28.55	27.42	27.93	10416430
2009-01-27	28.05	28.27	27.39	27.59	12131148
2009-01-28	27.95	28.48	27.85	28.09	10437554
2009-01-29	27.93	28.12	27.29	27.37	9260421
2009-01-30	27.53	27.53	26.62	26.88	11673488
2009-02-02	26.56	27.13	26.40	26.79	7683005
2009-02-03	26.95	27.48	26.49	27.41	11340362
2009-02-04	27.44	28.20	27.08	27.48	8743497
2009-02-05	27.23	28.70	27.17	28.56	10501936
2009-02-06	28.50	29.14	28.25	29.04	9747661
2009-02-09	28.97	28.97	27.96	28.68	8463746
2009-02-10	28.60	28.68	27.57	27.80	10172895
2009-02-11	27.98	28.13	27.04	27.65	9761144
2009-02-12	27.33	28.15	26.95	28.07	8108086
2009-02-13	28.04	28.10	27.31	27.47	7813131
2009-02-17	27.00	27.56	26.60	27.30	11405713
2009-02-18	27.43	27.49	26.92	26.99	11241464
2009-02-19	28.65	29.61	28.46	28.71	18128099
2009-02-20	28.45	29.05	27.64	27.82	16169846
2009-02-23	28.11	28.52	26.84	26.95	10928312
2009-02-24	26.96	27.32	26.53	26.96	13211192
2009-02-25	26.89	27.05	26.07	26.45	12002822
2009-02-26	26.62	26.92	25.52	25.87	14398703
2009-02-27	25.74	26.17	25.57	25.74	12770291
2009-03-02	25.56	25.65	24.60	25.36	16767413
2009-03-03	25.58	25.70	24.58	24.60	15893230
2009-03-04	24.86	26.10	24.45	25.58	16267148
2009-03-05	25.19	25.43	24.46	24.69	13801992
2009-03-06	24.83	25.09	23.77	24.46	11878771
2009-03-09	24.20	24.59	23.74	23.98	9122962
2009-03-10	24.29	25.05	23.98	24.92	15470456
2009-03-11	25.02	25.76	24.98	25.22	11612763
2009-03-12	25.23	26.20	25.00	26.12	9052332
2009-03-13	26.24	27.25	25.85	26.53	10884638
2009-03-16	26.77	27.50	26.56	26.86	8640732
2009-03-17	26.84	27.66	26.72	27.66	7499389
2009-03-18	27.56	28.34	27.16	27.46	13956556
2009-03-19	27.65	27.65	26.35	26.65	9814073
2009-03-20	26.69	27.23	26.48	26.69	12444638
2009-03-23	27.15	28.39	27.05	28.36	11327680
2009-03-24	28.04	29.08	27.76	28.54	12301674
2009-03-25	28.55	29.74	28.34	29.22	10360559
2009-03-26	28.97	29.00	27.95	28.60	16145951
2009-03-27	28.36	28.73	28.08	28.26	8051142
2009-03-30	27.60	27.85	26.85	27.30	8313177
2009-03-31	27.44	27.98	27.05	27.49	9197655
2009-04-01	27.25	28.31	27.08	28.10	11651878
2009-04-02	28.56	29.59	28.47	29.39	12127579
2009-04-03	29.35	29.55	28.15	28.45	11747478
2009-04-06	28.53	29.02	27.75	28.99	10036902
2009-04-07	28.66	28.81	28.38	28.57	5827126
2009-04-08	28.72	29.50	28.63	29.50	9118701
2009-04-09	29.39	30.24	29.02	30.09	8547605
2009-04-13	29.96	30.39	29.48	29.90	7108803
2009-04-14	29.57	29.81	29.11	29.48	8749589
2009-04-15	29.52	29.63	28.94	29.24	9457200
2009-04-16	29.44	30.70	29.20	30.45	11743728
2009-04-17	30.47	30.77	30.09	30.14	9331599
2009-04-20	29.92	30.12	28.90	29.13	11838971
2009-04-21	29.06	30.63	29.06	30.21	11963868
2009-04-22	29.92	30.75	29.72	30.28	10947549
2009-04-23	30.22	30.27	29.01	29.57	12072477
2009-04-24	29.78	30.05	29.43	29.73	9806296
2009-04-27	30.23	30.34	29.72	29.92	8162290
2009-04-28	30.26	31.42	30.02	30.79	14755851
2009-04-29	30.80	31.55	30.45	30.80	10273011
2009-04-30	31.08	31.89	31.00	31.78	13293509
2009-05-01	31.83	32.27	31.36	32.26	8564796
2009-05-04	32.27	32.27	31.51	32.03	13666753
2009-05-05	33.53	34.22	31.11	31.80	24047483
2009-05-06	32.12	32.72	31.59	31.96	10100864
2009-05-07	31.92	32.24	31.44	31.79	12319296
2009-05-08	32.13	32.47	31.60	32.12	10539646
2009-05-11	31.74	32.96	31.56	32.60	11364999
2009-05-12	32.77	33.17	32.35	32.98	11065548
2009-05-13	32.87	32.94	31.46	31.95	12371205
2009-05-14	31.93	32.39	31.55	31.94	11652207
2009-05-15	31.67	32.17	30.22	30.80	17666170
2009-05-18	30.99	31.43	30.35	31.34	12310669
2009-05-19	31.49	31.59	30.91	30.94	8798654
2009-05-20	31.09	31.12	29.76	29.84	16910060
2009-05-21	29.54	29.97	29.28	29.64	10294392
2009-05-22	29.75	30.04	29.34	29.53	5406845
2009-05-26	29.36	30.40	29.34	29.87	12319984
2009-05-27	29.94	30.00	28.96	28.99	13755932
2009-05-28	29.12	29.74	29.00	29.64	13373607
2009-05-29	29.70	29.88	29.36	29.80	9455170
2009-06-01	29.85	30.77	29.85	30.60	12633407
2009-06-02	30.69	31.74	30.36	31.34	10557321
2009-06-03	31.04	31.19	30.21	30.61	10662303
2009-06-04	30.17	30.85	29.80	30.35	8074759
2009-06-05	31.02	31.16	30.03	30.19	11902824
2009-06-08	30.10	31.04	30.00	30.78	8727932
2009-06-09	30.92	30.92	30.53	30.82	5356390
2009-06-10	30.85	31.09	30.16	30.48	7055378
2009-06-11	30.42	30.75	30.00	30.27	10222459
2009-06-12	30.08	30.36	29.90	30.35	7274355
2009-06-15	30.18	30.20	29.70	29.98	8275921
2009-06-16	30.12	30.20	29.81	30.02	11879551
2009-06-17	30.06	31.23	30.06	30.86	12841912
2009-06-18	30.85	31.25	30.65	31.05	7052335
2009-06-19	31.20	32.00	31.20	31.77	14961700
2009-06-22	31.24	31.62	30.96	31.13	9556102
2009-06-23	31.15	31.30	30.60	30.91	8140579
2009-06-24	30.75	31.32	30.70	31.07	8339891
2009-06-25	30.74	31.43	30.67	31.20	8617721
2009-06-26	31.19	31.59	30.99	31.36	16267651
2009-06-29	31.37	32.45	31.23	32.13	10084591
2009-06-30	32.19	32.45	31.67	31.87	11943473
2009-07-01	31.94	32.01	31.52	31.75	10210491
2009-07-02	31.46	31.75	31.02	31.07	9349603
2009-07-06	30.86	31.45	30.77	31.25	9988325
2009-07-07	31.25	31.25	30.58	30.68	10721435
2009-07-08	30.73	31.34	30.72	31.15	12330408
2009-07-09	31.18	31.30	30.61	31.06	7447342
2009-07-10	30.87	31.17	30.65	30.90	8633711
2009-07-13	30.99	31.72	30.78	31.68	9625620
2009-07-14	31.58	31.70	31.09	31.37	8936652
2009-07-15	31.59	31.96	31.36	31.75	9846008
2009-07-16	31.69	32.25	31.68	32.07	10183918
2009-07-17	32.07	32.83	32.07	32.74	9431921
2009-07-20	32.82	33.25	32.56	32.94	9655419
2009-07-21	33.29	33.40	32.48	32.85	9170281
2009-07-22	33.27	33.39	32.84	33.10	8394540
2009-07-23	33.18	33.84	32.77	33.50	9648704
2009-07-24	33.31	34.46	33.31	34.38	9887658
2009-07-27	34.33	34.48	33.40	34.05	8344095
2009-07-28	33.94	34.23	33.49	34.08	7269581
2009-07-29	33.98	34.35	33.66	33.92	9779071
2009-07-30	34.13	34.59	33.54	33.59	12131539
2009-07-31	33.62	33.90	33.21	33.48	10734253
2009-08-03	33.79	34.16	33.03	34.00	11006910
2009-08-04	35.01	35.50	33.39	33.98	19971976
2009-08-05	34.37	34.76	34.13	34.39	11933133
2009-08-06	34.45	34.60	33.95	34.12	7576208
2009-08-07	34.01	34.74	34.00	34.47	9198707
2009-08-10	34.44	34.80	34.28	34.75	7480301
2009-08-11	34.75	34.85	34.41	34.64	8511582
2009-08-12	34.11	35.18	34.07	34.72	9421458
2009-08-13	34.76	35.09	34.33	35.06	9320954
2009-08-14	35.03	35.13	34.20	34.75	7824240
2009-08-17	34.08	34.38	33.75	34.18	8047707
2009-08-18	34.30	34.51	34.09	34.49	7359625
2009-08-19	34.19	34.54	33.86	34.42	8007621
2009-08-20	34.49	35.10	34.25	35.02	8074197
2009-08-21	35.16	35.84	35.00	35.72	10101645
2009-08-24	36.01	36.05	35.75	35.94	7971211
2009-08-25	36.01	37.13	35.79	36.89	15125951
2009-08-26	36.90	37.15	36.50	36.98	12984024
2009-08-27	37.07	37.19	36.60	36.84	7485889
2009-08-28	37.05	37.08	36.41	36.77	8159073
2009-08-31	36.67	37.59	36.60	37.52	12269334
2009-09-01	37.43	37.75	36.82	36.96	11886759
2009-09-02	36.84	36.84	36.27	36.42	10429440
2009-09-03	36.34	36.68	36.01	36.63	9227839
2009-09-04	36.72	37.21	36.48	37.20	5867004
2009-09-08	37.32	37.32	36.41	36.70	8715620
2009-09-09	36.64	36.78	36.18	36.64	9056588
2009-09-10	36.64	36.77	36.45	36.67	8918715
2009-09-11	36.80	37.00	36.43	36.53	7539438
2009-09-14	36.24	36.63	36.23	36.53	6988071
2009-09-15	36.61	36.72	36.20	36.44	8320951
2009-09-16	36.47	36.96	36.40	36.96	8543138
2009-09-17	36.90	37.00	36.31	36.39	12759644
2009-09-18	36.55	36.56	35.94	35.98	17045753
2009-09-21	35.75	36.30	35.67	36.18	12523102
2009-09-22	36.17	36.27	35.78	36.09	9753671
2009-09-23	35.99	36.50	35.84	36.09	14269884
2009-09-24	35.87	35.98	34.45	35.20	15281003
2009-09-25	35.20	35.69	34.96	35.20	9724927
2009-09-28	35.34	35.47	34.81	34.88	14731626
2009-09-29	36.37	36.47	35.56	36.07	22020369
2009-09-30	35.96	36.05	35.49	35.74	12944911
2009-10-01	35.61	36.11	35.34	35.87	13126845
2009-10-02	35.72	36.09	35.26	35.32	18269915
2009-10-05	35.20	35.37	34.62	34.78	14991047
2009-10-06	34.91	35.08	33.92	34.65	22072254
2009-10-07	34.67	35.78	34.53	35.63	14572742
2009-10-08	35.85	36.59	35.78	36.19	11427633
2009-10-09	36.25	36.49	36.04	36.48	6744675
2009-10-12	36.54	36.54	36.25	36.40	4722885
2009-10-13	36.73	37.09	36.48	36.72	9967875
2009-10-14	36.96	37.50	36.92	37.41	9266651
2009-10-15	37.26	38.09	37.13	38.01	9605210
2009-10-16	37.91	37.92	37.29	37.70	9145840
2009-10-19	37.73	38.15	37.54	37.96	6723220
2009-10-20	38.09	38.13	37.55	37.81	8566659
2009-10-21	37.75	38.27	37.21	37.24	7963786
2009-10-22	37.21	37.92	37.10	37.74	6802334
2009-10-23	37.77	37.84	36.93	37.16	7073892
2009-10-26	37.23	37.33	36.42	36.50	8975171
2009-10-27	36.50	36.84	35.84	36.03	12920723
2009-10-28	35.89	36.21	35.56	35.61	7968019
2009-10-29	36.03	36.49	35.55	36.41	7565718
2009-10-30	36.35	36.55	35.25	35.30	10728886
2009-11-02	35.55	36.04	35.30	35.75	7630250
2009-11-03	35.70	36.13	35.21	35.43	7930932
2009-11-04	35.81	36.66	35.71	36.15	12669166
2009-11-05	28.45	29.64	27.38	28.87	185123480
2009-11-06	29.02	30.03	28.87	29.79	48999366
2009-11-09	29.99	30.98	29.94	30.90	33648718
2009-11-10	30.54	30.76	29.71	29.86	30358449
2009-11-11	30.15	30.63	29.80	30.00	30179193
2009-11-12	29.83	30.16	29.42	29.67	26379891
2009-11-13	29.86	30.38	29.82	30.25	18327263
2009-11-16	30.53	30.70	30.08	30.19	17579005
2009-11-17	30.16	30.50	30.00	30.44	13330797
2009-11-18	30.39	30.75	30.21	30.69	16219191
2009-11-19	30.50	31.40	30.44	31.08	25047537
2009-11-20	31.14	31.71	31.10	31.64	27279469
2009-11-23	31.91	32.27	31.10	31.89	19636358
2009-11-24	31.76	32.08	31.57	31.60	14163688
2009-11-25	31.80	31.92	31.38	31.53	12349193
2009-11-27	30.72	31.38	30.68	31.20	5377300
2009-11-30	31.11	31.21	30.91	31.01	10832032
2009-12-01	31.19	31.60	31.01	31.18	10674788
2009-12-02	30.73	31.24	30.54	31.11	14262056
2009-12-03	31.11	31.23	30.71	30.80	12615575
2009-12-04	30.97	31.31	30.58	30.76	12910521
2009-12-07	30.79	31.00	30.71	30.85	10526383
2009-12-08	30.95	30.96	30.37	30.56	16128687
2009-12-09	30.56	31.09	30.49	31.03	14589012
2009-12-10	31.29	31.60	31.17	31.50	9689441
2009-12-11	31.80	32.43	31.80	32.22	16493036
2009-12-14	32.37	32.45	32.16	32.36	10937090
2009-12-15	32.24	32.28	31.69	31.76	16689265
2009-12-16	31.85	31.85	30.86	30.93	37292573
2009-12-17	30.85	31.36	30.40	31.20	21801685
2009-12-18	31.27	31.29	30.74	31.18	20373199
2009-12-21	31.84	32.78	31.76	32.30	21199202
2009-12-22	32.37	32.58	32.22	32.31	7086256
2009-12-23	32.35	32.45	31.99	32.09	5900699
2009-12-24	32.06	32.24	32.05	32.14	2184813
2009-12-28	32.25	32.55	32.16	32.39	5454312
2009-12-29	32.54	32.72	32.38	32.65	6313831
2009-12-30	32.56	32.80	32.45	32.71	5339939
2009-12-31	32.61	32.76	32.19	32.21	4962535
2010-01-04	32.43	33.06	32.38	32.98	14676761
2010-01-05	32.93	33.03	32.66	32.85	7512495
2010-01-06	32.45	32.98	32.36	32.56	11319570
2010-01-07	32.60	33.87	32.56	33.76	17940192
2010-01-08	33.67	34.41	33.51	34.00	21856499
2010-01-11	34.18	34.18	33.74	33.93	9829141
2010-01-12	33.86	33.97	33.43	33.56	11744945
2010-01-13	33.37	34.10	33.22	33.97	11407182
2010-01-14	33.79	34.05	33.64	33.95	9664710
2010-01-15	33.95	34.14	33.62	33.91	14319970
2010-01-19	33.83	34.06	33.69	33.95	8592811
2010-01-20	33.83	34.04	33.52	33.85	9541285
2010-01-21	33.80	33.97	33.12	33.24	12078095
2010-01-22	33.07	33.82	32.70	33.24	10971995
2010-01-25	33.45	33.45	33.00	33.04	7404019
2010-01-26	32.94	33.19	32.76	32.81	7440231
2010-01-27	32.68	33.04	32.24	32.47	10626609
2010-01-28	32.58	33.26	32.29	32.33	13972157
2010-01-29	32.45	33.00	32.33	32.37	11500545
2010-02-01	32.57	32.95	32.43	32.92	7311072
2010-02-02	32.99	33.61	32.62	33.38	9421125
2010-02-03	32.70	33.03	32.34	32.42	13361739
2010-02-04	32.42	32.42	31.13	31.15	15838194
2010-02-05	31.13	31.50	30.36	31.07	25372775
2010-02-08	33.92	33.92	32.36	32.72	36928387
2010-02-09	33.21	33.25	32.39	32.72	15547481
2010-02-10	32.76	32.85	32.33	32.73	8070780
2010-02-11	32.72	33.29	32.65	33.21	10368129
2010-02-12	33.15	33.32	32.76	32.99	10772276
2010-02-16	33.14	33.63	33.04	33.52	7642359
2010-02-17	33.73	34.15	33.62	33.99	9118356
2010-02-18	34.00	34.25	33.86	34.12	8455312
2010-02-19	34.08	34.42	33.80	34.31	7935604
2010-02-22	34.41	34.49	34.12	34.22	6978999
2010-02-23	34.10	34.24	33.64	34.15	10181974
2010-02-24	34.21	34.53	34.15	34.51	7588476
2010-02-25	34.01	34.53	33.87	34.00	13222083
2010-02-26	34.03	34.07	33.65	33.75	12715311
2010-03-01	33.87	34.48	33.79	34.41	11964018
2010-03-02	34.47	34.75	34.36	34.66	9878124
2010-03-03	34.53	34.98	34.47	34.74	8414172
2010-03-04	34.83	35.09	34.60	34.87	10790772
2010-03-05	34.92	35.16	34.73	35.03	6873618
2010-03-08	35.09	35.16	34.77	34.83	4710595
2010-03-09	34.77	35.00	34.56	34.68	6657514
2010-03-10	34.65	35.01	34.54	34.85	6590364
2010-03-11	34.82	34.90	34.43	34.66	8628483
2010-03-12	34.74	34.82	34.44	34.63	6330027
2010-03-15	34.57	34.87	34.34	34.73	5649928
2010-03-16	34.73	35.10	34.61	34.93	7861139
2010-03-17	34.98	35.40	34.82	35.21	7652680
2010-03-18	35.31	35.31	34.94	35.09	7255888
2010-03-19	35.16	35.26	34.23	34.55	16437914
2010-03-22	34.48	35.28	34.33	35.19	13114228
2010-03-23	35.40	36.00	35.22	35.92	11595180
2010-03-24	35.91	36.10	35.42	35.51	10334435
2010-03-25	35.71	36.55	35.68	36.42	15191138
2010-03-26	36.49	37.00	36.49	36.79	14978359
2010-03-29	36.81	37.14	36.51	37.07	13183224
2010-03-30	37.07	37.32	36.89	37.03	8150790
2010-03-31	36.91	36.97	36.48	36.56	7802099
2010-04-01	36.12	36.51	36.06	36.23	14386919
2010-04-05	36.26	36.30	35.86	36.01	9694508
2010-04-06	35.88	36.01	35.71	35.85	7201132
2010-04-07	35.83	35.85	35.54	35.66	8613659
2010-04-08	35.61	36.72	35.57	36.47	13671975
2010-04-09	36.35	37.26	36.35	37.23	11278698
2010-04-12	36.92	37.20	36.85	36.98	9311744
2010-04-13	36.85	37.25	36.59	37.18	8166053
2010-04-14	37.06	37.32	36.89	37.26	9405220
2010-04-15	37.17	37.69	37.03	37.37	10481843
2010-04-16	37.28	37.72	37.12	37.14	13512135
2010-04-19	36.98	37.21	36.70	37.03	7793934
2010-04-20	37.05	37.43	37.05	37.20	7342854
2010-04-21	37.24	37.40	36.59	36.90	9747679
2010-04-22	36.89	37.08	36.60	36.83	7917137
2010-04-23	36.80	37.10	36.52	37.01	8982557
2010-04-26	36.92	37.12	36.76	36.87	10711381
2010-04-27	36.71	37.01	36.20	36.26	11387766
2010-04-28	36.39	37.47	36.35	37.11	15631230
2010-04-29	37.31	37.62	37.21	37.26	8509109
2010-04-30	37.14	37.82	36.86	36.92	12805973
2010-05-03	36.99	37.43	36.67	37.08	9473124
2010-05-04	36.59	37.39	36.27	36.48	10297554
2010-05-05	36.33	36.89	35.90	36.06	9594784
2010-05-06	36.01	36.30	33.54	35.24	14949710
2010-05-07	35.18	35.50	33.93	34.86	15890277
2010-05-10	35.92	36.24	35.69	36.17	9066965
2010-05-11	35.93	36.41	35.65	35.75	8790960
2010-05-12	35.82	36.38	35.67	36.32	6643189
2010-05-13	36.28	36.83	35.85	36.50	9356683
2010-05-14	36.26	36.45	35.55	35.78	10421543
2010-05-17	35.88	35.99	35.26	35.87	6777042
2010-05-18	36.07	36.07	35.03	35.20	13183356
2010-05-19	35.05	35.07	34.59	34.95	11833443
2010-05-20	34.22	34.46	33.74	33.86	14021599
2010-05-21	33.23	34.31	33.19	34.30	14841404
2010-05-24	34.13	34.34	33.88	33.95	9217822
2010-05-25	33.12	34.11	33.06	34.07	16578336
2010-05-26	34.19	34.37	33.65	33.77	15421671
2010-05-27	34.08	34.61	33.96	34.59	12019662
2010-05-28	34.57	34.98	34.14	34.63	19128337
2010-06-01	34.40	34.93	34.00	34.34	12359270
2010-06-02	34.49	35.21	34.46	35.20	11578629
2010-06-03	35.16	35.31	34.51	35.06	7218798
2010-06-04	34.45	34.57	33.64	33.79	11875442
2010-06-07	30.94	32.04	29.62	31.04	50088673
2010-06-08	30.96	31.35	30.72	31.16	24171663
2010-06-09	31.26	31.45	30.30	30.67	24847141
2010-06-10	30.86	31.98	30.83	31.90	23755294
2010-06-11	31.70	32.12	31.39	32.08	16014987
2010-06-14	32.39	32.75	31.83	31.87	15508352
2010-06-15	31.89	32.26	31.85	32.21	14741796
2010-06-16	32.06	32.26	31.82	31.88	15939525
2010-06-17	31.98	32.08	31.57	31.84	9714687
2010-06-18	33.45	33.50	32.42	32.43	24300273
2010-06-21	32.91	33.04	31.69	31.78	12220788
2010-06-22	31.40	31.84	31.35	31.40	11925814
2010-06-23	31.40	31.64	31.18	31.43	13838337
2010-06-24	31.21	31.28	30.51	30.79	13355546
2010-06-25	30.77	30.87	30.54	30.60	15624207
2010-06-28	30.67	31.08	30.51	30.89	8500722
2010-06-29	30.57	30.65	29.62	29.82	17859446
2010-06-30	29.94	30.25	29.22	29.32	14231160
2010-07-01	29.19	29.30	28.47	29.23	16779692
2010-07-02	29.26	29.54	28.86	29.08	7185773
2010-07-06	29.30	29.57	28.31	28.55	15014465
2010-07-07	28.79	29.14	28.30	29.13	17177417
2010-07-08	29.36	29.52	28.96	29.43	11449904
2010-07-09	29.48	29.87	29.25	29.80	8522529
2010-07-12	29.75	30.04	29.68	29.97	7756768
2010-07-13	30.11	30.68	30.11	30.55	10360142
2010-07-14	30.52	30.78	30.23	30.67	6297698
2010-07-15	30.65	30.84	30.22	30.78	7820170
2010-07-16	30.62	30.77	29.96	30.04	10504472
2010-07-19	30.09	30.31	29.90	30.16	8211607
2010-07-20	29.85	30.54	29.78	30.49	7234932
2010-07-21	30.66	30.66	29.85	29.96	8986020
2010-07-22	30.24	30.80	29.20	29.92	17824114
2010-07-23	29.94	31.12	29.88	30.93	12284282
2010-07-26	31.02	31.24	30.58	31.00	6062400
2010-07-27	31.06	31.19	30.54	30.60	8072424
2010-07-28	29.50	32.09	29.50	31.54	28020891
2010-07-29	31.32	31.94	30.60	30.90	15088699
2010-07-30	30.63	30.89	30.36	30.69	10968803
2010-08-02	31.02	31.23	30.85	31.12	7944096
2010-08-03	30.91	31.25	30.77	30.86	7515483
2010-08-04	30.83	31.10	30.56	30.56	9054415
2010-08-05	30.30	30.48	30.06	30.12	12995191
2010-08-06	29.86	30.01	29.40	29.84	9971968
2010-08-09	30.09	30.09	29.77	30.00	6424241
2010-08-10	29.87	29.97	29.45	29.68	5559363
2010-08-11	29.32	29.42	28.53	28.62	10788158
2010-08-12	28.44	29.20	28.30	28.94	12059594
2010-08-13	28.89	29.01	28.65	28.70	8722985
2010-08-16	28.58	28.80	28.40	28.70	5276614
2010-08-17	28.80	29.15	28.71	28.88	6426922
2010-08-18	28.79	29.21	28.60	29.05	7779383
2010-08-19	28.99	29.05	28.50	28.52	10499655
2010-08-20	28.53	28.57	27.95	27.99	13410458
2010-08-23	28.18	28.65	28.04	28.47	11243235
2010-08-24	28.08	28.28	27.87	27.93	10502408
2010-08-25	27.71	28.18	27.70	28.03	7720701
2010-08-26	28.31	28.31	27.75	27.76	6165868
2010-08-27	27.85	27.92	27.13	27.51	13479742
2010-08-30	27.48	27.88	27.40	27.42	5786108
2010-08-31	27.24	27.35	26.84	26.98	10352926
2010-09-01	26.86	27.99	26.86	27.98	12342881
2010-09-02	28.05	28.38	27.96	28.31	5537845
2010-09-03	28.52	29.02	28.51	28.68	6003578
2010-09-07	28.55	28.73	28.15	28.18	6056908
2010-09-08	28.21	28.63	28.11	28.49	6077902
2010-09-09	28.70	28.85	28.60	28.75	6355830
2010-09-10	28.85	29.15	28.77	29.02	5509734
2010-09-13	29.19	29.35	29.09	29.23	5365072
2010-09-14	28.98	29.47	28.98	29.27	6243043
2010-09-15	29.14	29.46	29.10	29.43	5587222
2010-09-16	29.43	29.57	29.27	29.48	5885137
2010-09-17	29.54	29.93	29.48	29.83	8890006
2010-09-20	29.95	30.40	29.75	30.30	7644532
2010-09-21	30.03	30.40	29.92	30.04	8570011
2010-09-22	30.01	30.27	29.86	30.09	4860630
2010-09-23	29.83	30.35	29.78	29.90	8045286
2010-09-24	30.35	31.18	30.14	31.01	10439802
2010-09-27	31.12	31.13	30.59	30.61	6643171
2010-09-28	31.26	31.70	30.92	31.45	12927468
2010-09-29	31.26	31.60	31.26	31.29	8364855
2010-09-30	31.33	31.75	31.24	31.47	8564383
2010-10-01	31.67	32.02	31.53	31.78	8487431
2010-10-04	31.64	32.11	31.34	31.43	6108008
2010-10-05	31.68	32.48	31.60	32.06	10511664
2010-10-06	32.05	32.41	31.96	32.41	7862002
2010-10-07	32.43	32.50	31.87	31.98	8987363
2010-10-08	31.09	31.44	30.61	31.25	22308203
2010-10-11	31.21	31.31	31.02	31.05	6981890
2010-10-12	30.94	31.10	30.77	30.95	8352536
2010-10-13	30.99	31.97	30.87	31.64	14314373
2010-10-14	31.66	31.74	30.95	31.25	7955669
2010-10-15	31.47	31.56	31.15	31.31	8180194
2010-10-18	31.25	31.35	30.98	31.25	7403751
2010-10-19	30.98	31.19	30.40	30.55	8000262
2010-10-20	30.55	31.17	30.54	31.03	6476677
2010-10-21	31.08	31.53	30.88	31.25	7681138
2010-10-22	31.21	31.66	31.13	31.36	7789795
2010-10-25	31.58	31.76	31.17	31.23	7958777
2010-10-26	31.10	31.25	30.57	30.77	11680438
2010-10-27	30.58	30.88	30.21	30.84	10256426
2010-10-28	30.92	30.92	30.45	30.66	9836504
2010-10-29	30.55	30.58	30.12	30.13	13288316
2010-11-01	30.30	30.41	29.70	29.90	10960625
2010-11-02	30.14	30.89	30.01	30.53	16853023
2010-11-03	30.31	31.10	30.31	30.87	16643459
2010-11-04	31.15	31.53	31.03	31.51	10626158
2010-11-05	31.51	31.58	30.67	30.94	11079668
2010-11-08	30.84	31.31	30.84	31.23	8817931
2010-11-09	31.26	31.40	30.90	31.03	8836215
2010-11-10	30.91	31.15	30.61	31.13	8551972
2010-11-11	31.03	31.07	30.72	30.86	8930225
2010-11-12	30.66	30.75	29.99	30.24	12043601
2010-11-15	30.28	30.42	30.02	30.05	7387429
2010-11-16	29.94	30.19	29.45	29.65	11406159
2010-11-17	29.74	30.08	29.67	29.83	8517469
2010-11-18	30.58	30.98	30.31	30.79	13436926
2010-11-19	30.80	31.04	30.77	31.03	9658063
2010-11-22	30.77	31.23	30.77	30.98	9134658
2010-11-23	30.68	31.01	30.49	31.00	10497802
2010-11-24	31.14	31.69	31.03	31.56	9418138
2010-11-26	31.16	31.38	31.09	31.15	3299164
2010-11-29	30.90	31.54	30.73	31.44	9972309
2010-11-30	31.17	31.30	30.98	31.00	10678495
2010-12-01	31.44	31.99	31.40	31.87	8980809
2010-12-02	31.97	32.40	31.90	31.98	9630989
2010-12-03	31.88	32.50	31.83	32.42	7421701
2010-12-06	32.35	32.54	32.14	32.52	6463109
2010-12-07	32.86	33.25	32.80	33.06	12366287
2010-12-08	33.00	33.43	32.93	33.30	9235777
2010-12-09	33.49	33.62	33.20	33.59	11272695
2010-12-10	33.59	33.76	33.21	33.65	8297099
2010-12-13	33.75	33.98	33.66	33.75	10681282
2010-12-14	33.79	34.18	33.79	34.08	8700337
2010-12-15	33.89	34.04	33.59	33.84	11933009
2010-12-16	33.84	34.56	33.83	34.56	10028344
2010-12-17	34.50	34.54	34.13	34.40	10891922
2010-12-20	34.60	34.60	34.16	34.36	7264114
2010-12-21	34.54	34.67	34.26	34.48	6278647
2010-12-22	34.97	35.46	34.81	34.95	9685759
2010-12-23	34.83	34.93	34.53	34.71	5186630
2010-12-27	34.58	34.76	34.42	34.65	2783214
2010-12-28	34.68	34.94	34.65	34.75	3455434
2010-12-29	34.74	34.98	34.69	34.90	5451905
2010-12-30	34.74	35.22	34.70	35.00	4710951
2010-12-31	34.86	35.19	34.69	34.77	5031733
2011-01-03	34.94	35.17	34.79	35.05	8164506
2011-01-04	35.00	35.08	34.40	35.02	9891899
2011-01-05	34.86	35.43	34.80	35.39	10948953
2011-01-06	35.30	35.31	34.85	35.03	8681582
2011-01-07	35.00	35.34	34.82	35.05	8220560
2011-01-10	34.95	35.33	34.95	35.18	6581442
2011-01-11	35.24	35.74	35.14	35.33	8869344
2011-01-12	35.44	35.95	34.72	34.81	13151958
2011-01-13	34.77	34.88	34.46	34.86	8172368
2011-01-14	34.88	35.15	34.63	35.08	7016638
2011-01-18	34.89	35.21	34.89	35.14	6310362
2011-01-19	34.94	35.02	34.21	34.50	8813616
2011-01-20	34.50	35.50	34.50	35.31	11023330
2011-01-21	35.53	35.81	35.30	35.41	8628718
2011-01-24	35.32	35.47	34.95	34.99	7060524
2011-01-25	35.02	35.18	34.78	35.16	6791898
2011-01-26	35.19	35.90	35.14	35.60	12063886
2011-01-27	35.58	35.76	35.38	35.71	8293498
2011-01-28	35.78	35.80	34.68	34.80	9346969
2011-01-31	33.74	34.66	33.62	34.20	12033254
2011-02-01	34.19	35.24	34.01	34.95	13108482
2011-02-02	34.90	35.30	34.37	34.65	12730602
2011-02-03	33.42	33.54	32.29	32.92	44353612
2011-02-04	33.04	33.06	32.27	32.67	24230433
2011-02-07	32.63	33.26	32.55	32.93	14278934
2011-02-08	33.01	33.40	32.95	33.30	9865525
2011-02-09	33.28	33.76	33.00	33.32	12781139
2011-02-10	33.25	33.42	32.82	32.96	13208794
2011-02-11	32.79	33.06	32.36	33.03	11284649
2011-02-14	32.89	33.00	32.68	32.77	9034121
2011-02-15	32.59	33.15	32.42	32.98	15813068
2011-02-16	32.94	33.12	32.41	32.71	16244060
2011-02-17	32.69	32.91	32.42	32.76	12102278
2011-02-18	32.84	33.10	32.73	33.06	7496097
2011-02-22	32.48	33.03	32.43	32.70	13551883
2011-02-23	32.53	32.81	32.10	32.24	12870982
2011-02-24	32.14	32.63	32.08	32.51	9456345
2011-02-25	32.51	33.05	32.40	32.94	7388701
2011-02-28	32.85	33.31	32.85	33.06	10842083
2011-03-01	33.21	33.61	33.00	33.10	12715775
2011-03-02	32.98	33.34	32.73	32.76	9426366
2011-03-03	33.02	33.76	32.95	33.47	10771770
2011-03-04	33.41	33.74	32.78	33.01	9849338
2011-03-07	33.16	33.32	32.75	32.83	7029479
2011-03-08	32.93	33.54	32.92	33.36	7033483
2011-03-09	33.38	34.25	33.36	34.07	13106222
2011-03-10	33.87	34.24	33.65	34.03	10958991
2011-03-11	33.79	34.10	33.63	34.00	8126332
2011-03-14	33.87	33.96	33.22	33.52	9631394
2011-03-15	33.07	33.28	32.80	33.13	11719999
2011-03-16	32.98	33.16	32.50	32.88	17375547
2011-03-17	33.27	33.47	32.82	32.98	8695204
2011-03-18	33.54	33.86	33.32	33.61	12556716
2011-03-21	33.86	34.06	33.65	33.73	7432714
2011-03-22	33.48	33.65	33.22	33.41	8594681
2011-03-23	33.48	33.69	33.34	33.65	7277193
2011-03-24	33.81	34.18	33.54	34.00	9367295
2011-03-25	34.09	34.12	33.81	33.89	6009975
2011-03-28	34.02	34.17	33.61	33.61	7063527
2011-03-29	33.56	33.82	33.38	33.80	6968670
2011-03-30	34.00	34.06	33.58	33.64	7451525
2011-03-31	33.55	34.32	33.53	34.32	11492711
2011-04-01	34.25	34.96	34.21	34.96	9935018
2011-04-04	34.82	34.99	34.53	34.77	7615485
2011-04-05	34.76	35.20	34.69	35.00	6996718
2011-04-06	35.39	36.14	35.28	35.76	18226672
2011-04-07	35.60	35.79	35.30	35.47	7240731
2011-04-08	36.16	36.91	36.02	36.23	14097008
2011-04-11	36.01	36.46	35.95	36.04	7233382
2011-04-12	35.91	36.13	35.64	36.11	10813331
2011-04-13	35.95	36.20	35.43	35.62	7640256
2011-04-14	35.57	36.06	35.46	35.61	9437427
2011-04-15	35.89	36.13	35.65	35.87	10715619
2011-04-18	35.59	35.78	35.33	35.57	6936922
2011-04-19	35.39	35.81	35.20	35.80	5830106
2011-04-20	36.11	36.30	35.98	36.25	6530172
2011-04-21	36.24	36.34	36.13	36.21	4612337
2011-04-25	36.05	36.22	35.93	36.02	3888267
2011-04-26	36.13	36.63	36.08	36.09	9323824
2011-04-27	36.16	36.48	36.05	36.37	7990398
2011-04-28	36.25	36.37	36.02	36.25	8128326
2011-04-29	36.21	36.37	36.05	36.22	4908052
2011-05-02	36.41	36.50	36.08	36.15	8068934
2011-05-03	36.01	36.75	36.00	36.51	9237499
2011-05-04	36.56	36.85	36.04	36.12	10141221
2011-05-05	36.14	36.80	35.73	36.79	12033024
2011-05-06	36.96	37.28	36.86	37.02	8531713
2011-05-09	37.07	37.64	36.99	37.48	7848106
2011-05-10	37.35	37.51	37.15	37.49	5470758
2011-05-11	37.36	37.73	37.30	37.50	6443305
2011-05-12	37.78	38.21	37.55	38.19	8617136
2011-05-13	38.18	38.25	37.84	38.13	6657214
2011-05-16	38.01	38.45	37.77	38.35	6730674
2011-05-17	38.16	38.71	38.14	38.62	8692961
2011-05-18	38.64	38.70	38.30	38.55	6081766
2011-05-19	38.57	38.59	38.25	38.43	4894622
2011-05-20	38.29	38.59	38.07	38.40	6741086
2011-05-23	38.07	38.30	37.81	37.97	6932418
2011-05-24	38.08	38.33	37.96	38.17	7593608
2011-05-25	37.85	38.31	37.85	38.17	9153708
2011-05-26	38.16	38.35	37.96	38.15	9311182
2011-05-27	38.84	39.50	38.73	38.80	23919356
2011-05-31	39.07	39.15	38.30	38.69	10959390
2011-06-01	38.64	38.99	38.25	38.38	9061271
2011-06-02	38.37	38.60	38.26	38.53	12744023
2011-06-03	38.15	38.41	37.87	37.97	9741447
2011-06-06	37.86	38.04	37.15	37.25	12911574
2011-06-07	37.39	37.67	37.31	37.37	8689146
2011-06-08	37.15	37.74	37.15	37.51	7311470
2011-06-09	37.61	37.97	37.46	37.75	5239255
2011-06-10	37.56	37.70	37.20	37.21	5917876
2011-06-13	37.30	37.60	37.12	37.31	4728038
2011-06-14	37.77	38.00	37.62	37.91	5614079
2011-06-15	37.63	37.86	36.99	37.16	10061599
2011-06-16	37.24	37.66	37.18	37.34	9242519
2011-06-17	37.59	37.64	37.18	37.33	8390274
2011-06-20	37.25	37.75	37.17	37.49	6373781
2011-06-21	38.03	38.12	37.70	37.83	10691870
2011-06-22	37.67	37.98	37.44	37.45	7452059
2011-06-23	37.13	37.13	36.47	36.82	12646577
2011-06-24	36.92	37.07	36.29	36.42	11444927
2011-06-27	36.47	36.72	36.11	36.52	7589880
2011-06-28	36.71	36.77	36.43	36.70	4856756
2011-06-29	36.68	37.07	36.65	36.89	5149910
2011-06-30	37.01	37.64	36.88	37.58	6548745
2011-07-01	37.65	38.03	37.32	37.97	6540089
2011-07-05	37.84	37.92	37.50	37.69	4719557
2011-07-06	37.84	38.00	37.64	37.76	6278159
2011-07-07	38.06	38.70	38.02	38.54	6997654
2011-07-08	38.01	38.15	37.76	38.10	6043180
2011-07-11	37.61	37.91	37.28	37.44	7548529
2011-07-12	37.32	37.93	37.26	37.37	6738942
2011-07-13	37.58	37.68	37.15	37.30	5727440
2011-07-14	37.30	37.46	36.88	36.97	6113648
2011-07-15	37.03	37.09	36.54	36.82	5798606
2011-07-18	36.71	36.75	36.35	36.74	5875260
2011-07-19	36.80	37.19	36.68	37.12	6626437
2011-07-20	36.86	37.10	36.71	36.95	4815157
2011-07-21	37.86	38.82	37.50	37.82	25901303
2011-07-22	37.88	38.00	37.30	37.35	9280105
2011-07-25	37.12	37.31	36.95	37.06	5090647
2011-07-26	37.26	37.27	36.80	36.86	6366097
2011-07-27	36.71	36.86	35.98	36.06	10395443
2011-07-28	36.02	36.84	36.01	36.42	8919381
2011-07-29	36.07	36.54	35.97	36.35	8813141
2011-08-01	36.78	37.16	36.23	36.68	11393302
2011-08-02	36.35	36.96	36.25	36.35	12410092
2011-08-03	36.34	36.43	35.55	36.21	12029742
2011-08-04	35.37	35.58	34.00	34.00	20281170
2011-08-05	34.35	34.50	33.25	34.15	16941027
2011-08-08	33.11	33.65	32.30	32.31	16815256
2011-08-09	32.75	33.26	31.30	33.23	20834633
2011-08-10	32.69	33.08	31.82	32.06	14727942
2011-08-11	31.79	33.61	31.79	33.26	13133381
2011-08-12	33.46	33.70	32.90	33.25	10450201
2011-08-15	33.42	34.00	33.21	34.00	7881323
2011-08-16	33.62	34.16	33.54	33.80	9636851
2011-08-17	33.91	34.76	33.87	34.38	8737042
2011-08-18	33.71	33.73	32.54	32.95	12262380
2011-08-19	32.50	33.16	32.35	32.37	10449756
2011-08-22	33.05	33.10	32.14	32.21	9898406
2011-08-23	32.26	33.40	32.18	33.39	10228041
2011-08-24	33.80	34.50	33.73	34.44	11901932
2011-08-25	34.59	34.90	33.89	33.97	9072566
2011-08-26	33.82	34.62	33.14	34.34	8569075
2011-08-29	34.75	35.58	34.61	35.55	6822062
2011-08-30	35.42	36.00	35.21	35.76	9001316
2011-08-31	35.83	36.32	35.66	35.91	8120397
2011-09-01	35.85	36.37	35.77	35.78	8056490
2011-09-02	35.59	36.08	35.38	35.43	9795811
2011-09-06	34.43	35.86	34.26	35.81	11303686
2011-09-07	36.17	37.03	36.16	37.03	10272635
2011-09-08	36.72	37.46	36.51	37.02	8618725
2011-09-09	36.69	36.80	36.06	36.50	13548126
2011-09-12	36.04	36.84	36.02	36.78	8952273
2011-09-13	36.52	36.71	36.35	36.56	12029504
2011-09-14	36.63	37.04	36.34	36.67	13832475
2011-09-15	36.90	37.18	36.39	36.90	13947739
2011-09-16	37.12	37.21	36.17	36.22	14872446
2011-09-19	35.75	35.99	35.45	35.69	10584226
2011-09-20	35.89	36.34	35.57	35.81	11193400
2011-09-21	35.74	36.17	35.30	35.33	8727678
2011-09-22	34.33	34.88	34.19	34.61	15450265
2011-09-23	34.29	34.51	33.89	34.13	13772551
2011-09-26	34.21	34.48	33.88	34.40	7557272
2011-09-27	34.91	35.43	34.31	34.69	16772823
2011-09-28	34.70	35.00	33.95	34.02	13241817
2011-09-29	34.50	34.51	33.44	34.08	10468291
2011-09-30	33.68	34.18	33.50	33.59	11726386
2011-10-03	33.51	33.87	32.95	32.97	17712671
2011-10-04	32.60	33.04	32.28	33.00	20283784
2011-10-05	33.14	33.43	32.71	33.27	14316312
2011-10-06	33.13	33.79	33.13	33.75	11176906
2011-10-07	33.92	34.07	33.62	33.78	8338026
2011-10-10	34.24	34.56	34.16	34.35	6296161
2011-10-11	34.26	34.47	34.05	34.37	20192288
2011-10-12	34.49	35.01	34.38	34.67	9054268
2011-10-13	34.44	34.79	34.40	34.70	7503881
2011-10-14	35.11	35.18	34.74	35.13	6919182
2011-10-17	34.90	35.21	34.65	34.79	6850470
2011-10-18	34.70	35.27	34.64	35.15	9246308
2011-10-19	34.86	35.21	34.63	34.72	9288621
2011-10-20	34.79	34.95	34.28	34.78	8323128
2011-10-21	35.14	35.55	35.05	35.55	9348033
2011-10-24	35.57	36.00	35.45	35.81	6233799
2011-10-25	35.49	36.10	35.49	35.70	7641804
2011-10-26	36.06	36.34	35.58	36.22	12946352
2011-10-27	36.82	37.50	36.64	36.97	13611296
2011-10-28	37.12	37.36	36.68	36.84	7706882
2011-10-31	36.32	36.84	36.26	36.33	7509609
2011-11-01	35.42	35.89	35.09	35.45	10093750
2011-11-02	35.95	36.09	35.57	35.77	8571577
2011-11-03	36.97	37.42	36.77	37.31	18323932
2011-11-04	37.31	38.10	37.03	38.02	15695454
2011-11-07	38.05	38.35	37.75	38.23	11652455
2011-11-08	38.25	39.08	38.05	39.04	18017988
2011-11-09	38.07	38.98	37.56	38.39	13900444
2011-11-10	38.65	38.95	38.00	38.50	9947789
2011-11-11	38.87	39.41	38.78	39.24	7942308
2011-11-14	39.02	39.26	38.58	38.77	7651454
2011-11-15	38.83	39.25	38.69	38.95	7521401
2011-11-16	38.58	39.03	38.44	38.48	9364997
2011-11-17	38.34	38.88	38.15	38.48	9499562
2011-11-18	38.54	38.62	37.95	38.16	11573767
2011-11-21	37.78	38.15	37.56	37.72	11054144
2011-11-22	37.59	38.07	37.53	37.60	7906274
2011-11-23	37.42	37.52	36.91	37.04	11799665
2011-11-25	36.92	37.23	36.85	36.85	4440720
2011-11-28	37.60	37.87	37.12	37.38	9328162
2011-11-29	37.68	37.84	37.41	37.68	6238596
2011-11-30	38.67	39.30	38.62	38.84	13872856
2011-12-01	38.66	39.12	38.39	38.48	9832142
2011-12-02	38.72	38.81	38.20	38.29	9786460
2011-12-05	38.65	38.75	38.19	38.33	8308493
2011-12-06	38.23	38.45	38.06	38.27	6176222
2011-12-07	38.31	38.50	37.88	38.32	8655963
2011-12-08	38.07	38.44	37.61	37.70	8071984
2011-12-09	37.90	38.51	37.89	38.37	6228970
2011-12-12	38.28	38.28	37.76	38.15	7361717
2011-12-13	38.21	38.50	37.56	37.69	9867301
2011-12-14	37.67	38.02	36.98	37.04	8777958
2011-12-15	37.42	37.61	37.23	37.30	8198499
2011-12-16	37.61	37.93	37.54	37.55	17866401
2011-12-19	37.63	37.97	36.44	36.56	12202007
2011-12-20	38.02	39.97	37.81	39.80	25422913
2011-12-21	39.53	40.59	39.44	40.46	19554244
2011-12-22	40.41	41.19	40.29	40.96	10261865
2011-12-23	41.24	41.24	40.65	40.99	6713209
2011-12-27	40.81	41.30	40.60	41.01	5281986
2011-12-28	40.89	41.33	40.89	41.04	5182328
2011-12-29	41.19	41.35	40.93	41.16	3677672
2011-12-30	41.14	41.25	40.78	40.78	6213133
2012-01-03	41.30	41.72	41.19	41.52	9389765
2012-01-04	41.29	41.85	41.01	41.80	9197219
2012-01-05	41.67	41.78	41.14	41.75	8442910
2012-01-06	41.76	41.77	41.32	41.46	5602327
2012-01-09	41.28	41.86	41.21	41.79	5165556
2012-01-10	42.00	42.19	41.79	41.95	8730056
2012-01-11	41.80	42.08	41.72	42.04	7473590
2012-01-12	42.00	42.40	41.92	42.15	6952180
2012-01-13	41.97	42.20	41.65	42.15	5197253
2012-01-17	42.32	42.69	42.27	42.54	6445469
2012-01-18	42.41	43.11	42.18	43.10	8671346
2012-01-19	43.15	43.17	42.58	42.88	10069743
2012-01-20	43.10	43.12	42.43	42.77	8374071
2012-01-23	42.82	43.15	42.70	43.02	6733522
2012-01-24	42.72	42.84	42.36	42.44	5404004
2012-01-25	42.26	42.43	41.93	42.18	10708997
2012-01-26	42.27	42.54	41.95	42.18	6933183
2012-01-27	41.96	42.38	41.75	42.26	5131068
2012-01-30	42.00	42.04	41.48	41.92	5000671
2012-01-31	41.97	41.99	41.57	41.75	6600658
2012-02-01	41.98	43.04	41.93	42.65	8231795
2012-02-02	42.54	42.96	42.46	42.66	5131559
2012-02-03	42.97	43.98	42.90	43.51	12565579
2012-02-06	43.26	43.86	43.11	43.27	8651511
2012-02-07	43.40	43.50	43.00	43.08	9557846
2012-02-08	43.58	44.09	42.68	43.57	10663231
2012-02-09	43.26	43.73	42.76	43.00	11311115
2012-02-10	42.92	43.18	42.70	43.18	6481987
2012-02-13	43.26	43.44	42.83	42.83	6060367
2012-02-14	42.45	43.38	42.43	43.38	5727415
2012-02-15	43.53	43.97	43.40	43.53	8186093
2012-02-16	43.58	44.56	43.56	44.55	10365588
2012-02-17	44.96	45.00	44.23	44.27	8501818
2012-02-21	44.47	44.50	43.89	44.01	6258531
2012-02-22	43.94	44.20	43.55	43.69	4715405
2012-02-23	43.65	44.12	43.63	44.04	6537204
2012-02-24	44.07	44.22	43.78	44.07	7222713
2012-02-27	43.72	44.77	43.72	44.53	6731315
2012-02-28	44.24	44.97	44.00	44.91	7143779
2012-02-29	44.91	45.36	44.77	45.10	10875657
2012-03-01	45.07	45.39	44.82	45.21	6995052
2012-03-02	45.20	45.33	45.00	45.03	5150353
2012-03-05	44.98	45.34	44.83	45.17	7210553
2012-03-06	45.11	45.19	44.75	44.79	5756590
2012-03-07	45.03	45.03	44.65	44.71	5445749
2012-03-08	45.07	45.36	44.88	45.21	5267286
2012-03-09	45.39	45.71	45.14	45.64	5863419
2012-03-12	45.77	45.77	45.16	45.36	4354980
2012-03-13	45.15	45.27	44.53	45.23	8891545
2012-03-14	45.11	45.23	44.98	45.10	6448921
2012-03-15	45.05	45.20	44.80	44.88	6605440
2012-03-16	45.00	45.49	44.96	45.28	11971710
2012-03-19	45.14	45.40	44.96	45.13	4597432
2012-03-20	44.76	44.97	44.67	44.68	6471922
2012-03-21	44.70	45.12	44.49	44.91	5169230
2012-03-22	44.77	44.90	44.49	44.75	3971619
2012-03-23	44.70	45.24	44.48	45.14	4506788
2012-03-26	45.35	45.72	45.33	45.65	5341135
2012-03-27	45.75	45.88	45.32	45.34	4946686
2012-03-28	45.20	45.43	44.51	44.60	9259929
2012-03-29	44.42	44.50	43.93	44.29	7511443
2012-03-30	44.59	45.00	44.45	44.80	7532892
2012-04-02	44.20	45.19	44.15	45.07	6820231
2012-04-03	44.90	45.14	44.51	44.91	7292590
2012-04-04	44.58	44.77	44.26	44.31	5261665
2012-04-05	44.10	44.72	44.07	44.62	5284730
2012-04-09	44.17	44.17	43.66	43.94	5598863
2012-04-10	43.79	44.09	43.51	43.53	7765864
2012-04-11	43.94	44.25	43.64	43.75	7214457
2012-04-12	43.76	43.92	43.43	43.48	8110104
2012-04-13	43.51	43.68	43.30	43.43	10255063
2012-04-16	43.44	43.72	43.25	43.61	7686137
2012-04-17	43.76	44.31	43.75	43.94	9334320
2012-04-18	43.83	44.13	43.59	43.60	8148400
2012-04-19	43.59	44.06	43.33	43.33	11422424
2012-04-20	43.45	44.49	43.45	44.33	10196960
2012-04-23	43.86	44.01	43.11	43.25	7631960
2012-04-24	43.19	43.54	43.08	43.42	6091404
2012-04-25	43.61	44.00	43.57	43.80	5822757
2012-04-26	43.82	44.76	43.80	44.58	6672602
2012-04-27	44.74	45.24	44.67	44.88	11468470
2012-04-30	44.90	45.14	44.50	44.62	7286237
2012-05-01	44.60	45.20	44.34	44.71	7760498
2012-05-02	45.39	46.12	44.96	45.92	13888453
2012-05-03	45.81	46.22	45.66	46.14	9118865
2012-05-04	46.00	46.13	45.24	45.42	7132405
2012-05-07	45.39	45.53	45.04	45.26	7083962
2012-05-08	45.00	45.41	44.69	45.27	8927571
2012-05-09	44.95	45.46	44.85	45.23	7271439
2012-05-10	45.58	46.00	45.39	45.97	8027289
2012-05-11	45.86	46.20	45.28	45.32	7779641
2012-05-14	45.11	45.25	44.91	45.12	7627105
2012-05-15	45.07	45.63	44.88	45.32	6053610
2012-05-16	45.38	45.75	45.15	45.16	6994121
2012-05-17	45.01	45.48	44.85	44.87	9659705
2012-05-18	44.87	45.21	44.38	44.43	14389313
2012-05-21	44.56	44.92	44.47	44.88	8097529
2012-05-22	44.89	45.43	44.73	44.94	5173245
2012-05-23	44.62	44.95	44.39	44.79	5957247
2012-05-24	44.93	45.54	44.83	45.17	8066467
2012-05-25	45.21	45.30	44.87	44.98	7594509
2012-05-29	45.17	45.71	45.17	45.64	7441835
2012-05-30	45.33	45.59	45.24	45.33	9803204
2012-05-31	45.42	45.49	44.75	44.94	10342023
2012-06-01	45.40	45.40	43.43	43.60	10176800
2012-06-04	43.61	44.15	43.30	44.11	8381911
2012-06-05	44.01	44.10	43.79	44.03	4689424
2012-06-06	44.20	44.84	44.14	44.84	7271755
2012-06-07	45.18	45.19	44.43	44.45	5993426
2012-06-08	44.41	44.89	44.32	44.89	4458759
2012-06-11	45.07	45.13	44.67	44.73	4419716
2012-06-12	44.77	45.48	44.39	45.39	6839903
2012-06-13	45.36	45.70	44.94	45.19	4944106
2012-06-14	45.38	46.07	45.38	45.81	6261333
2012-06-15	45.95	46.10	45.32	45.65	10702493
2012-06-18	45.54	45.89	45.32	45.67	7135276
2012-06-19	45.92	46.41	45.85	46.25	7607941
2012-06-20	46.30	46.42	45.84	45.99	5429980
2012-06-21	46.06	46.25	45.38	45.39	8466386
2012-06-22	45.70	46.02	45.61	45.90	13498700
2012-06-25	45.62	45.74	44.86	45.20	4751021
2012-06-26	45.44	45.52	44.91	45.44	5393093
2012-06-27	45.59	46.08	45.45	45.99	5367722
2012-06-28	45.68	46.00	45.51	45.99	5895736
2012-06-29	46.57	46.93	46.32	46.73	7610252
2012-07-02	46.89	47.81	46.73	47.81	7665158
2012-07-03	47.64	48.09	47.41	47.83	4109352
2012-07-05	47.77	48.32	47.64	48.11	6227011
2012-07-06	47.82	48.28	47.70	48.12	5726967
2012-07-09	47.97	48.00	46.90	47.29	10521711
2012-07-10	47.36	47.54	46.80	46.93	6120506
2012-07-11	47.12	47.30	46.69	46.90	7167280
2012-07-12	46.62	47.85	46.62	47.52	9788624
2012-07-13	47.61	48.20	47.45	48.05	5317799
2012-07-16	47.89	48.30	47.54	48.07	5049093
2012-07-17	48.31	48.57	47.98	48.44	4564693
2012-07-18	48.25	48.69	48.11	48.61	6979332
2012-07-19	45.98	47.13	45.18	45.43	35934502
2012-07-20	45.26	45.50	44.59	45.08	12929299
2012-07-23	44.87	45.15	44.45	44.81	8082610
2012-07-24	44.83	44.97	44.34	44.59	5745685
2012-07-25	44.65	45.07	44.41	44.54	8193907
2012-07-26	45.26	45.37	44.47	44.56	7786448
2012-07-27	44.83	45.21	44.56	44.94	9688443
2012-07-30	44.88	45.35	44.72	45.33	7338867
2012-07-31	45.28	45.62	45.19	45.25	5916747
2012-08-01	45.55	45.64	43.84	44.84	11536726
2012-08-02	44.52	44.93	44.32	44.91	7236082
2012-08-03	45.55	45.60	44.39	44.75	9209590
2012-08-06	45.01	45.18	44.65	44.90	7473488
2012-08-07	45.98	46.00	43.65	44.12	20885920
2012-08-08	44.35	45.58	44.27	45.56	10467563
2012-08-09	45.45	45.56	44.97	45.02	6960533
2012-08-10	44.84	45.02	44.55	44.95	7656961
2012-08-13	44.76	44.95	44.39	44.70	5144254
2012-08-14	44.83	44.85	43.95	44.12	8584118
2012-08-15	44.17	44.65	44.05	44.22	7107876
2012-08-16	44.24	44.85	44.10	44.75	7247447
2012-08-17	44.93	45.61	44.84	45.31	7326778
2012-08-20	45.54	45.86	45.38	45.81	7304255
2012-08-21	45.76	45.98	45.47	45.63	6157355
2012-08-22	45.53	45.95	45.51	45.70	4395348
2012-08-23	45.67	45.70	45.32	45.35	5159188
2012-08-24	45.29	45.63	45.25	45.56	5156186
2012-08-27	45.48	45.66	45.35	45.44	3519229
2012-08-28	45.38	45.70	45.07	45.36	5268983
2012-08-29	45.39	45.59	45.19	45.43	3558698
2012-08-30	45.38	45.65	45.18	45.20	3204660
2012-08-31	45.41	45.82	45.30	45.55	4652853
2012-09-04	45.50	46.03	45.43	45.93	5007447
2012-09-05	45.85	45.97	45.49	45.53	4645585
2012-09-06	46.03	46.82	46.03	46.50	6969025
2012-09-07	46.48	46.56	45.84	46.06	5558221
2012-09-10	46.04	46.42	45.86	46.19	3781773
2012-09-11	46.25	46.40	45.98	46.05	4430609
2012-09-12	46.10	46.56	46.10	46.47	4774372
2012-09-13	46.41	47.51	46.36	47.45	5991430
2012-09-14	47.62	47.62	46.81	46.97	6834055
2012-09-17	46.99	47.00	46.59	46.90	4524605
2012-09-18	46.82	47.47	46.63	47.40	5874313
2012-09-19	47.23	48.15	47.15	47.71	9976674
2012-09-20	47.50	47.98	47.49	47.81	5739047
2012-09-21	48.10	48.10	47.75	47.87	5843337
2012-09-24	47.75	48.21	47.60	48.07	4920011
2012-09-25	48.09	48.46	47.55	47.63	7695214
2012-09-26	47.57	48.18	47.43	47.83	5220355
2012-09-27	47.89	48.45	47.85	48.24	4169068
2012-09-28	48.12	48.45	47.90	48.42	6542048
2012-10-01	48.51	48.94	48.32	48.67	6956702
2012-10-02	48.66	48.91	48.29	48.49	5437010
2012-10-03	48.69	48.98	48.31	48.86	5049201
2012-10-04	49.02	49.16	48.73	48.88	5251746
2012-10-05	49.04	49.23	48.67	48.86	5351654
2012-10-08	48.85	48.94	48.63	48.63	4170943
2012-10-09	48.51	48.76	47.95	48.02	6021785
2012-10-10	48.21	48.49	47.95	48.06	5309004
2012-10-11	48.38	48.49	47.55	47.60	6117007
2012-10-12	47.49	47.49	46.75	47.08	7483548
2012-10-15	47.23	47.23	46.92	47.07	4914288
2012-10-16	47.44	47.47	46.80	46.90	6646539
2012-10-17	47.12	47.33	46.46	46.65	8427912
2012-10-18	46.64	46.80	46.40	46.59	5397053
2012-10-19	46.56	46.68	46.06	46.20	7032122
2012-10-22	46.13	46.44	45.96	46.26	6875911
2012-10-23	45.88	46.10	45.59	45.88	5250065
2012-10-24	45.93	46.24	45.90	45.95	4916648
2012-10-25	46.30	46.45	45.78	46.11	4665841
2012-10-26	46.06	46.25	45.83	46.06	5377032
2012-10-31	46.30	46.71	46.04	46.40	7077460
2012-11-01	46.47	46.69	46.32	46.49	6273419
2012-11-02	46.77	46.91	46.42	46.56	6426973
2012-11-05	46.26	46.76	46.26	46.63	7648517
2012-11-06	47.66	47.78	45.93	46.88	15814341
2012-11-07	46.85	46.93	46.25	46.69	7369785
2012-11-08	46.58	46.87	46.28	46.43	6132897
2012-11-09	46.26	46.55	46.16	46.36	6476064
2012-11-12	46.60	46.93	46.16	46.25	4470201
2012-11-13	46.16	46.45	46.02	46.23	8726395
2012-11-14	46.26	46.40	45.39	45.41	9397137
2012-11-15	45.26	45.53	44.56	44.70	7838664
2012-11-16	44.79	45.04	44.33	44.80	9274749
2012-11-19	45.08	45.24	44.97	45.08	7706985
2012-11-20	45.12	45.57	44.95	45.57	6545142
2012-11-21	45.50	45.83	45.35	45.74	4140345
2012-11-23	45.78	45.86	45.48	45.83	2597971
2012-11-26	45.57	45.70	45.26	45.30	6223454
2012-11-27	45.39	45.99	45.22	45.25	5917026
2012-11-28	45.16	45.88	45.07	45.88	5897016
2012-11-29	46.00	46.39	45.91	46.34	5061359
2012-11-30	46.25	46.65	46.15	46.51	11185127
2012-12-03	46.53	46.67	46.19	46.28	5705403
2012-12-04	46.31	46.38	45.90	45.94	5833614
2012-12-05	46.03	46.35	45.81	46.18	5174409
2012-12-06	46.28	46.76	46.16	46.71	5960699
2012-12-07	46.74	46.90	46.59	46.84	4214478
2012-12-10	46.84	47.55	46.84	47.24	5332855
2012-12-11	47.36	47.81	47.36	47.55	6821905
2012-12-12	47.67	47.81	47.35	47.54	6023838
2012-12-13	49.30	49.80	48.17	48.50	16342963
2012-12-14	49.00	49.72	48.85	49.24	12002934
2012-12-17	49.32	49.41	48.89	49.04	9511999
2012-12-18	49.00	49.31	48.81	49.20	7721634
2012-12-19	49.26	49.35	48.74	48.75	5632077
2012-12-20	48.89	49.21	48.81	49.13	5907881
2012-12-21	48.76	49.12	48.16	48.67	11026771
2012-12-24	48.48	48.73	48.37	48.63	1516258
2012-12-26	48.63	48.88	48.22	48.30	2948921
2012-12-27	48.32	48.49	47.96	48.40	3984094
2012-12-28	48.12	48.42	47.90	47.92	3420034
2012-12-31	47.76	48.45	47.65	48.35	5069543
2013-01-02	49.02	49.69	49.00	49.68	8925453
2013-01-03	49.55	49.80	49.43	49.78	6082440
2013-01-04	49.85	50.10	49.66	49.99	5617901
2013-01-07	49.63	50.04	49.44	50.03	5178142
2013-01-08	49.94	50.16	49.68	49.85	4709653
2013-01-09	50.01	50.28	50.00	50.28	5895185
2013-01-10	50.45	51.24	50.45	51.23	6909566
2013-01-11	50.93	51.39	50.93	51.30	7214755
2013-01-14	51.41	51.94	51.16	51.89	5222265
2013-01-15	51.63	51.80	51.43	51.79	5473157
2013-01-16	51.61	51.95	51.57	51.76	4190079
2013-01-17	51.86	52.42	51.68	52.17	6379215
2013-01-18	52.33	52.35	51.89	52.11	5654468
2013-01-22	51.84	52.39	51.65	52.11	6231241
2013-01-23	51.92	52.63	51.92	52.61	4571575
2013-01-24	52.60	52.73	52.04	52.06	6314630
2013-01-25	52.32	52.42	51.56	51.86	8786146
2013-01-28	51.21	51.64	50.90	51.34	7026654
2013-01-29	51.27	51.62	51.13	51.34	6527375
2013-01-30	51.30	51.84	51.25	51.65	3961384
2013-01-31	51.57	51.69	51.19	51.20	5866311
2013-02-01	51.63	51.77	51.53	51.58	5696137
2013-02-04	51.42	51.58	50.92	51.00	5143266
2013-02-05	51.35	51.78	51.19	51.72	6793155
2013-02-06	52.09	52.20	50.97	51.24	7330225
2013-02-07	51.32	51.32	50.97	51.19	8372115
2013-02-08	51.12	51.39	51.03	51.20	3656318
2013-02-11	51.25	51.40	51.17	51.24	3992289
2013-02-12	51.26	51.31	51.13	51.17	4304149
2013-02-13	51.13	51.19	50.81	51.06	4837994
2013-02-14	50.92	52.06	50.92	51.89	5182875
2013-02-15	52.10	52.10	50.89	51.12	8492298
2013-02-19	51.38	52.77	51.38	52.66	7829897
2013-02-20	52.50	52.66	51.85	51.85	6350466
2013-02-21	51.72	51.92	51.52	51.86	5439858
2013-02-22	51.89	51.94	51.24	51.35	4225009
2013-02-25	51.69	51.97	50.53	50.53	4479064
2013-02-26	50.71	50.99	50.21	50.64	4128438
2013-02-27	50.71	51.26	50.51	51.16	3475912
2013-02-28	51.21	51.63	51.05	51.12	6022865
2013-03-01	51.07	51.64	50.88	51.56	4564945
2013-03-04	51.40	51.87	51.25	51.87	3132766
2013-03-05	52.01	52.43	51.87	52.30	5358997
2013-03-06	52.58	52.69	52.14	52.22	5022964
2013-03-07	52.22	52.22	51.70	52.09	3688645
2013-03-08	52.30	52.45	51.84	52.28	3982604
2013-03-11	52.27	52.63	52.20	52.63	4622187
2013-03-12	52.17	52.50	51.77	52.08	6388742
2013-03-13	52.22	52.93	52.17	52.90	4521755
2013-03-14	53.07	53.30	52.95	53.26	5796378
2013-03-15	53.33	53.61	53.18	53.58	8933287
2013-03-18	53.20	54.03	53.03	53.80	7208862
2013-03-19	54.00	54.49	53.95	54.38	8984743
2013-03-20	54.78	55.35	54.70	55.15	9136303
2013-03-21	54.85	55.18	54.61	54.65	7516165
2013-03-22	54.72	55.25	54.71	55.20	5229920
2013-03-25	55.27	55.64	55.13	55.30	6376508
2013-03-26	55.53	56.07	55.26	55.29	7632300
2013-03-27	55.05	55.23	54.76	54.99	8530138
2013-03-28	54.95	55.06	54.79	54.99	9402173
2013-04-01	54.75	54.97	54.33	54.53	5451119
2013-04-02	54.53	55.30	54.53	55.24	8003483
2013-04-03	55.13	55.20	53.94	54.13	6749460
2013-04-04	54.33	55.39	54.30	55.35	5981951
2013-04-05	54.83	55.66	54.77	55.64	5724534
2013-04-08	55.65	56.44	55.20	56.44	5237705
2013-04-09	56.55	57.00	56.13	56.58	5700753
2013-04-10	56.60	57.09	56.53	56.96	5630126
2013-04-11	57.07	58.29	57.05	57.76	6541700
2013-04-12	57.66	57.99	57.17	57.52	4614842
2013-04-15	57.33	57.53	56.30	56.31	6121555
2013-04-16	56.54	57.70	56.43	57.63	5367924
2013-04-17	57.44	57.78	56.99	57.21	7786244
2013-04-18	57.25	57.27	56.58	56.87	5519714
2013-04-19	57.30	58.13	56.83	58.00	6079506
2013-04-22	58.03	58.20	57.35	58.11	3666771
2013-04-23	58.23	58.50	57.58	58.02	4272719
2013-04-24	57.97	58.32	57.53	57.58	3632371
2013-04-25	57.85	58.33	57.68	57.94	6322459
2013-04-26	57.85	58.20	57.64	57.73	3998207
2013-04-29	57.94	58.00	57.37	57.44	4056618
2013-04-30	57.55	58.27	57.45	58.18	6769105
2013-05-01	58.97	59.25	58.54	58.75	8113169
2013-05-02	58.61	59.05	57.89	58.95	6580267
2013-05-03	59.33	59.37	58.50	58.64	4168935
2013-05-06	58.42	58.50	57.58	57.94	5149932
2013-05-07	57.96	58.60	57.62	58.54	4795759
2013-05-08	58.69	58.85	58.12	58.29	5132493
2013-05-09	58.31	58.40	57.20	57.49	5697409
2013-05-10	57.44	58.07	57.23	58.03	5089535
2013-05-13	57.99	58.89	57.85	58.55	6056305
2013-05-14	58.50	60.14	58.49	60.07	8428990
2013-05-15	59.99	60.66	59.58	60.35	5369092
2013-05-16	60.07	60.13	59.09	59.37	5507718
2013-05-17	59.33	59.64	59.04	59.44	4131290
2013-05-20	59.38	59.44	58.74	58.98	3747787
2013-05-21	58.97	59.67	58.96	59.51	4093049
2013-05-22	59.44	59.95	58.49	58.70	6008948
2013-05-23	58.34	58.70	57.80	58.33	4149752
2013-05-24	58.29	59.35	57.96	59.20	4244909
2013-05-28	59.71	60.70	59.71	60.21	6267433
2013-05-29	59.83	59.88	59.06	59.24	3809193
2013-05-30	59.44	59.44	58.79	58.79	3271042
2013-05-31	58.89	59.15	57.58	57.58	6993787
2013-06-03	57.76	58.70	56.59	58.65	6983878
2013-06-04	58.56	58.81	57.03	57.49	5105352
2013-06-05	57.41	57.78	56.97	57.23	4173957
2013-06-06	57.22	57.89	56.64	57.89	4635546
2013-06-07	58.49	58.63	57.92	58.49	3914224
2013-06-10	58.54	59.29	58.50	58.60	4952397
2013-06-11	58.31	59.17	58.05	58.67	5254957
2013-06-12	59.07	59.80	58.34	58.38	3198617
2013-06-13	58.45	59.37	58.34	59.27	4040008
2013-06-14	59.22	59.95	58.90	59.03	4224144
2013-06-17	59.45	59.86	58.87	59.27	3825306
2013-06-18	59.41	59.99	59.20	59.91	2704130
2013-06-19	59.90	60.34	59.09	59.09	4745052
2013-06-20	58.54	58.56	56.82	56.99	6735089
2013-06-21	57.50	58.14	57.17	57.57	7468128
2013-06-24	57.10	57.44	56.27	56.84	5059440
2013-06-25	56.42	56.89	55.66	56.62	6849227
2013-06-26	57.20	57.57	57.07	57.36	4043346
2013-06-27	57.65	57.96	57.19	57.26	4080908
2013-06-28	57.26	57.68	56.62	57.18	8938574
2013-07-01	57.72	58.57	57.41	57.59	4747135
2013-07-02	57.56	58.58	57.32	58.49	5514463
2013-07-03	58.21	58.34	57.47	58.30	3174621
2013-07-05	58.60	58.76	57.94	58.64	2727027
2013-07-08	58.98	59.53	58.72	59.53	3512077
2013-07-09	59.79	60.37	59.66	60.15	4102611
2013-07-10	60.05	60.33	59.81	59.88	4879220
2013-07-11	60.56	61.06	60.14	61.00	4215494
2013-07-12	60.76	61.25	60.66	60.95	3594655
2013-07-15	61.08	61.31	60.64	60.65	3261699
2013-07-16	60.46	61.03	60.28	60.89	3463591
2013-07-17	61.04	61.10	60.68	60.95	2608114
2013-07-18	60.81	61.55	60.69	61.20	4206939
2013-07-19	61.23	61.70	61.01	61.63	3055776
2013-07-22	61.67	62.00	61.55	61.82	2476357
2013-07-23	62.08	62.36	61.49	61.89	2927064
2013-07-24	61.94	62.01	61.38	61.66	2361537
2013-07-25	61.50	62.05	61.24	61.93	2824038
2013-07-26	61.51	62.00	61.14	61.96	2718178
2013-07-29	61.64	61.81	61.33	61.62	2723314
2013-07-30	61.84	62.08	60.87	60.96	3492660
2013-07-31	61.02	61.88	60.76	61.49	4840319
2013-08-01	62.01	62.22	61.71	62.17	3367112
2013-08-02	61.89	62.18	61.59	61.84	4233217
2013-08-05	62.04	62.07	61.58	61.62	4659948
2013-08-06	61.43	61.46	59.49	59.89	8479005
2013-08-07	59.29	59.38	58.27	59.12	6298050
2013-08-08	59.37	59.50	58.58	59.34	5090157
2013-08-09	59.18	59.97	58.99	59.48	5089184
2013-08-12	59.03	60.00	58.85	59.88	4773790
2013-08-13	59.99	60.48	59.74	60.32	4392103
2013-08-14	60.26	60.26	59.60	59.62	4391656
2013-08-15	59.10	59.20	58.46	58.65	4339142
2013-08-16	58.45	58.99	58.35	58.57	5440552
2013-08-19	58.36	58.84	58.30	58.45	3735583
2013-08-20	58.54	59.69	58.46	59.28	4622334
2013-08-21	59.07	59.07	58.06	58.09	4937346
2013-08-22	58.30	58.66	58.20	58.38	4125573
2013-08-23	58.52	58.56	57.97	57.97	6781795
2013-08-26	57.95	58.79	57.95	58.24	4204663
2013-08-27	57.77	58.07	57.54	57.69	5495808
2013-08-28	57.58	58.02	57.21	57.28	6159756
2013-08-29	57.11	58.36	57.07	57.82	4047268
2013-08-30	57.97	58.29	57.62	58.05	4560879
2013-09-03	58.44	58.69	58.19	58.52	4350551
2013-09-04	58.52	58.80	58.24	58.62	3856755
2013-09-05	58.18	58.87	58.02	58.46	4080904
2013-09-06	58.59	59.03	57.95	58.63	4880422
2013-09-09	58.73	58.88	58.34	58.77	4851616
2013-09-10	59.11	59.40	58.86	59.22	4715880
2013-09-11	59.24	59.82	59.24	59.60	4281270
2013-09-12	59.72	60.00	59.47	59.51	4700249
2013-09-13	59.61	60.03	59.54	59.90	3500006
2013-09-16	60.39	61.17	60.39	60.95	5426295
2013-09-17	60.94	61.08	60.70	61.01	4813430
2013-09-18	60.96	61.33	59.53	60.56	10955469
2013-09-19	60.58	60.61	59.67	59.80	7511672
2013-09-20	59.69	59.72	58.29	58.53	9899136
2013-09-23	58.35	58.40	57.81	58.20	6487721
2013-09-24	58.25	58.35	57.85	57.92	5337721
2013-09-25	57.96	58.62	57.64	57.78	5034357
2013-09-26	57.90	58.69	57.87	58.17	4845927
2013-09-27	58.08	58.08	57.66	57.80	3481251
2013-09-30	57.47	57.65	56.68	56.75	7556748
2013-10-01	56.76	57.93	56.76	57.54	7226733
2013-10-02	57.16	57.20	56.60	57.10	6636937
2013-10-03	57.19	57.28	56.44	56.64	7581879
2013-10-04	56.52	57.08	56.32	56.88	5045355
2013-10-07	56.35	57.12	56.34	56.73	4334079
2013-10-08	57.02	57.99	57.01	57.05	8410328
2013-10-09	57.11	58.29	56.95	58.04	9597604
2013-10-10	58.56	58.91	58.28	58.72	6285596
2013-10-11	58.71	59.60	58.70	59.57	4879111
2013-10-14	59.15	59.79	59.00	59.69	3496541
2013-10-15	59.55	59.60	58.95	59.06	5212112
2013-10-16	59.43	59.43	58.95	59.16	7629778
2013-10-17	58.54	60.07	57.85	60.00	5550401
2013-10-18	60.41	61.23	60.21	61.01	8490066
2013-10-21	60.86	61.21	60.29	60.38	4524043
2013-10-22	60.58	62.91	60.38	61.38	10257749
2013-10-23	61.08	61.78	60.92	61.46	6285117
2013-10-24	61.43	62.22	61.29	62.07	5591403
2013-10-25	61.99	62.12	61.08	61.41	5450193
2013-10-28	61.68	62.42	61.45	61.74	6443092
2013-10-29	61.87	62.65	61.85	62.55	5547628
2013-10-30	62.55	62.66	61.90	62.22	4012876
2013-10-31	62.20	62.64	61.87	62.26	5161409
2013-11-01	62.42	62.90	62.42	62.59	5112330
2013-11-04	62.71	62.84	61.93	61.98	6776766
2013-11-05	63.48	64.44	62.61	63.22	10426350
2013-11-06	63.78	63.97	63.50	63.87	6828264
2013-11-07	63.84	64.00	63.29	63.54	6029886
2013-11-08	63.54	63.90	63.29	63.78	6221215
2013-11-11	63.87	64.16	63.74	63.93	2994133
2013-11-12	63.74	64.04	63.55	63.96	4383144
2013-11-13	64.44	64.49	63.68	64.38	4085024
2013-11-14	64.43	65.45	64.28	65.27	4630924
2013-11-15	65.11	65.70	65.04	65.62	3824778
2013-11-18	65.60	65.69	65.24	65.44	4686732
2013-11-19	65.54	65.75	65.16	65.22	4042214
2013-11-20	65.34	65.74	65.15	65.42	3642280
2013-11-21	65.43	66.18	65.40	66.09	4072072
2013-11-22	65.98	66.71	65.98	66.68	4491412
2013-11-25	66.71	66.99	66.56	66.78	3546612
2013-11-26	66.66	67.20	66.06	66.09	5558569
2013-11-27	66.38	66.96	66.22	66.76	4943558
2013-11-29	67.09	67.64	66.90	66.96	3940081
2013-12-02	67.10	67.50	66.24	66.65	4813026
2013-12-03	66.08	66.95	66.06	66.75	4513435
2013-12-04	66.48	66.66	65.45	66.12	5261514
2013-12-05	66.06	66.53	65.77	65.87	4088526
2013-12-06	66.32	66.97	66.27	66.75	4028596
2013-12-09	66.88	67.09	66.21	66.73	5026144
2013-12-10	66.60	68.60	66.23	67.99	9884478
2013-12-11	68.02	68.73	67.93	68.14	7210290
2013-12-12	68.28	68.30	67.48	67.57	4907400
2013-12-13	67.72	67.90	67.00	67.31	3883296
2013-12-16	67.65	68.36	67.44	67.79	4879775
2013-12-17	67.85	67.91	66.77	66.81	5949816
2013-12-18	67.12	69.69	67.12	69.69	10323041
2013-12-19	69.64	70.41	69.38	70.14	5950057
2013-12-20	69.95	70.87	69.77	70.06	14986502
2013-12-23	70.50	70.74	70.12	70.52	3850518
2013-12-24	70.56	71.29	70.56	70.98	1698193
2013-12-26	71.00	71.40	70.99	71.28	2371540
2013-12-27	71.35	71.99	71.31	71.56	2440431
2013-12-30	71.39	71.85	71.39	71.58	2513578
2013-12-31	71.80	71.98	71.30	71.57	2301615
2014-01-02	71.16	71.37	70.18	70.40	4489516
2014-01-03	70.55	70.78	70.26	70.55	3885814
2014-01-06	70.75	70.83	69.30	69.31	6353418
2014-01-07	69.53	69.75	69.22	69.67	4524202
2014-01-08	69.78	69.93	69.15	69.77	5067650
2014-01-09	70.45	70.59	69.33	69.92	4961060
2014-01-10	69.81	70.00	68.83	69.51	6863350
2014-01-13	69.33	69.68	68.43	68.55	3638314
2014-01-14	68.62	68.84	68.14	68.49	5840502
2014-01-15	68.63	69.00	67.88	68.29	5853220
2014-01-16	68.19	68.28	67.76	68.13	5865401
2014-01-17	68.21	68.26	67.82	67.97	4551892
2014-01-21	68.61	68.62	68.06	68.32	6548806
2014-01-22	68.65	69.66	68.60	69.17	6294500
2014-01-23	68.71	68.78	68.10	68.47	5634737
2014-01-24	68.37	68.43	67.63	67.63	5750073
2014-01-27	67.66	67.95	67.07	67.53	7289129
2014-01-28	67.66	68.78	67.66	68.52	5159129
2014-01-29	68.00	68.06	67.16	67.35	8339324
2014-01-30	67.79	68.24	67.33	67.65	5060595
2014-01-31	66.79	68.07	66.07	67.72	7388560
2014-02-03	67.52	67.67	65.68	65.79	7016448
2014-02-04	66.45	66.77	65.71	66.11	6137827
2014-02-05	65.06	66.00	64.95	65.44	10094274
2014-02-06	65.47	66.14	65.31	66.11	5931233
2014-02-07	66.01	66.98	65.96	66.44	6376449
2014-02-10	66.42	67.00	66.36	66.94	8586264
2014-02-11	69.71	69.71	68.21	68.77	13624530
2014-02-12	68.65	69.10	68.39	68.54	5947805
2014-02-13	68.20	69.57	68.09	69.48	6027884
2014-02-14	69.35	70.19	69.12	69.90	5135126
2014-02-18	70.48	70.55	70.04	70.32	6868554
2014-02-19	70.16	70.72	69.92	70.10	5646479
2014-02-20	70.21	71.38	70.07	71.31	5608166
2014-02-21	71.18	71.66	71.13	71.20	4908501
2014-02-24	71.47	72.12	71.35	71.37	4916378
2014-02-25	71.48	72.20	71.37	72.16	4868221
2014-02-26	72.18	72.63	72.00	72.20	5260177
2014-02-27	72.13	72.30	71.69	71.95	1614393
2014-02-28	72.25	73.62	72.14	73.14	7556260
2014-03-03	72.59	73.10	72.26	72.59	5767458
2014-03-04	73.27	73.39	72.88	73.10	5745068
2014-03-05	73.15	73.58	73.03	73.18	4611531
2014-03-06	73.89	73.89	72.98	73.22	3713978
2014-03-07	73.49	73.78	73.13	73.48	3726563
2014-03-10	73.42	73.70	73.13	73.57	4068244
2014-03-11	73.67	73.70	72.50	72.70	4723886
2014-03-12	72.37	72.88	72.05	72.88	4015685
2014-03-13	73.08	73.28	72.36	72.50	5119398
2014-03-14	72.30	73.51	72.30	72.75	5486049
2014-03-17	72.80	74.41	72.80	74.36	6306223
2014-03-18	74.42	74.45	73.42	73.69	5064008
2014-03-19	73.80	74.24	73.06	73.51	4331607
2014-03-20	73.36	74.12	73.26	73.99	3550534
2014-03-21	74.56	74.95	73.85	74.95	14440167
2014-03-24	74.51	74.67	73.73	74.35	8511573
2014-03-25	74.72	75.05	74.46	74.95	5217082
2014-03-26	75.78	76.36	75.12	75.30	7771877
2014-03-27	74.69	75.15	74.01	74.13	5315661
2014-03-28	74.30	74.50	73.85	74.26	5220187
2014-03-31	74.81	75.23	74.56	74.86	4355067
2014-04-01	74.56	75.09	74.12	74.29	5298549
2014-04-02	73.90	75.11	73.85	74.77	5194710
2014-04-03	74.75	75.34	74.66	75.24	4342402
2014-04-04	75.56	76.00	74.59	74.69	5134026
2014-04-07	74.80	74.80	73.82	73.83	5449267
2014-04-08	73.76	73.99	73.07	73.18	8632574
2014-04-09	73.23	74.48	73.17	74.45	5787207
2014-04-10	74.49	75.41	72.93	72.93	6124284
2014-04-11	72.55	73.22	72.37	72.58	5611825
2014-04-14	73.17	73.52	72.77	73.37	5049318
2014-04-15	73.59	73.91	72.38	73.44	5297903
2014-04-16	74.07	74.24	73.51	73.91	4659969
2014-04-17	73.35	74.10	73.32	73.74	5442040
2014-04-21	73.63	74.04	73.51	73.67	5247371
2014-04-22	73.84	73.86	73.22	73.24	5001684
2014-04-23	73.24	73.63	72.97	73.09	3499285
2014-04-24	73.27	73.64	72.97	73.07	5217896
2014-04-25	73.00	73.63	72.97	73.24	4397088
2014-04-28	73.71	74.57	73.25	73.61	7684359
2014-04-29	73.67	74.06	73.43	73.47	5027090
2014-04-30	73.12	73.18	72.45	72.72	8736475
2014-05-01	72.44	73.28	72.44	73.09	7019823
2014-05-02	72.86	73.94	72.43	73.86	6912062
2014-05-05	73.75	75.70	73.34	74.98	6211368
2014-05-06	74.90	74.99	74.31	74.44	4329778
2014-05-07	74.81	76.00	74.38	75.90	5480169
2014-05-08	75.73	76.23	75.37	75.86	6199366
2014-05-09	75.78	76.44	75.41	76.28	4212485
2014-05-12	76.50	77.13	76.42	76.82	4334090
2014-05-13	76.80	77.00	76.42	76.55	3476749
2014-05-14	76.16	76.48	75.90	76.00	2814043
2014-05-15	75.97	76.00	74.74	75.56	3799932
2014-05-16	75.56	76.68	75.47	76.57	5378486
2014-05-19	76.27	76.69	76.04	76.27	4314508
2014-05-20	76.27	76.53	75.81	75.93	2931699
2014-05-21	76.31	76.80	76.10	76.70	3370140
2014-05-22	76.64	77.37	76.53	77.21	3546400
2014-05-23	77.33	77.41	76.99	77.12	2500018
2014-05-27	77.30	77.34	77.00	77.17	2747297
2014-05-28	77.23	77.75	77.20	77.25	3744710
2014-05-29	77.51	77.86	77.07	77.66	3321409
2014-05-30	77.80	78.49	77.68	78.32	5286039
2014-06-02	78.36	78.60	78.06	78.30	2151050
2014-06-03	78.25	78.48	77.68	77.71	2946204
2014-06-04	77.79	78.23	77.37	78.16	2891889
2014-06-05	77.89	78.86	77.67	78.62	3309837
2014-06-06	78.84	79.43	78.66	78.92	2978683
2014-06-09	78.82	78.85	78.37	78.55	2890036
2014-06-10	78.43	78.46	77.80	78.02	2704761
2014-06-11	77.74	78.00	77.27	77.32	3125467
2014-06-12	77.14	77.25	75.82	75.98	3777907
2014-06-13	76.27	76.34	75.37	75.86	3107234
2014-06-16	75.75	76.36	75.58	76.14	3992766
2014-06-17	76.09	76.48	75.91	76.20	2780296
2014-06-18	76.87	77.39	76.12	77.36	3481618
2014-06-19	77.47	77.74	77.32	77.45	4535096
2014-06-20	77.73	77.88	76.72	76.79	6127223
2014-06-23	76.77	76.78	76.00	76.32	3573178
2014-06-24	75.71	76.24	74.64	75.48	5865342
2014-06-25	75.56	75.79	75.07	75.46	4240495
2014-06-26	75.47	76.06	75.11	75.54	4008430
2014-06-27	75.45	75.78	75.19	75.72	7274076
2014-06-30	75.74	76.14	75.21	75.37	3982750
2014-07-01	75.89	76.33	75.42	76.04	3361277
2014-07-02	75.99	76.73	75.75	76.25	2759209
2014-07-03	76.42	76.93	76.31	76.83	2040838
2014-07-07	76.61	76.99	76.48	76.67	2439661
2014-07-08	76.58	76.66	76.18	76.53	3318116
2014-07-09	76.85	76.96	76.25	76.84	3127305
2014-07-10	76.24	76.93	76.04	76.61	2911653
2014-07-11	76.55	77.03	76.30	76.90	2269019
2014-07-14	77.13	77.54	77.10	77.29	2272668
2014-07-15	77.21	77.65	76.92	77.41	3502489
2014-07-16	77.69	77.85	76.90	77.03	2796317
2014-07-17	76.62	77.01	76.09	76.11	2420024
2014-07-18	76.32	77.52	76.24	77.47	3247717
2014-07-21	76.99	77.29	76.55	77.04	3152176
2014-07-22	77.11	78.05	77.02	77.87	2697153
2014-07-23	77.82	78.19	77.57	78.13	2314543
2014-07-24	78.34	79.01	78.16	78.89	3798080
2014-07-25	78.75	79.21	78.61	79.12	3294960
2014-07-28	79.00	79.15	78.19	78.38	4278463
2014-07-29	78.49	78.64	77.81	77.81	3372706
2014-07-30	78.00	78.20	77.43	77.74	4014388
2014-07-31	77.31	77.74	76.36	76.36	4386272
2014-08-01	76.20	77.09	76.20	76.49	4483003
2014-08-04	76.52	77.48	76.50	77.37	4397714
2014-08-05	78.01	78.96	76.17	77.27	6797569
2014-08-06	74.72	77.43	74.69	77.03	11306821
2014-08-07	77.50	77.63	75.63	76.11	5665668
2014-08-08	76.25	77.92	76.18	77.81	4574574
2014-08-11	78.02	78.69	77.95	78.36	3248756
2014-08-12	78.21	78.84	78.12	78.67	2425035
2014-08-13	78.93	79.15	78.44	78.91	3448296
2014-08-14	79.06	79.34	78.89	79.30	2696280
2014-08-15	79.30	79.50	78.44	78.91	3308464
2014-08-18	79.16	79.43	78.90	79.15	2205906
2014-08-19	79.30	79.54	78.97	79.53	2251847
2014-08-20	79.44	79.76	79.17	79.61	2584503
2014-08-21	79.79	79.82	78.93	78.98	2597437
2014-08-22	78.91	79.60	78.91	79.24	3502216
2014-08-25	79.44	79.77	79.11	79.21	2500717
2014-08-26	79.17	79.64	78.90	79.35	2729455
2014-08-27	79.48	79.75	79.25	79.43	2093093
2014-08-28	79.31	79.60	78.97	79.43	1811393
2014-08-29	79.50	79.80	79.28	79.45	2416170
2014-09-02	79.47	79.79	79.22	79.73	2566223
2014-09-03	79.89	80.62	79.67	80.36	3512277
2014-09-04	80.43	81.16	80.02	80.31	4924137
2014-09-05	80.47	81.65	80.11	81.64	3567380
2014-09-08	81.72	82.12	81.15	81.40	3357600
2014-09-09	81.50	81.56	80.57	80.86	3849273
2014-09-10	80.78	81.19	80.59	80.91	2751137
2014-09-11	80.76	81.22	80.75	81.09	3926300
2014-09-12	81.36	81.36	80.33	80.57	2867793
2014-09-15	81.05	81.28	80.90	81.24	4369481
2014-09-16	81.16	82.57	81.15	82.22	3832109
2014-09-17	81.90	82.49	81.75	82.24	3570108
2014-09-18	81.94	82.13	81.05	81.18	4831012
2014-09-19	81.67	81.75	81.03	81.37	5876104
2014-09-22	81.23	81.28	80.47	80.60	3534229
2014-09-23	80.56	80.75	79.82	79.99	3684020
2014-09-24	80.35	80.89	80.14	80.82	4268687
2014-09-25	80.58	80.79	79.71	79.84	3899080
2014-09-26	79.62	80.44	79.61	80.29	3917509
2014-09-29	79.74	80.20	79.27	80.03	3026870
2014-09-30	80.00	80.31	79.45	79.59	4049114
2014-10-01	79.45	79.83	79.05	79.14	6973180
2014-10-02	79.23	80.26	79.02	80.06	6297041
2014-10-03	80.43	81.40	80.10	81.33	5630652
2014-10-06	81.56	81.92	81.08	81.34	3370461
2014-10-07	81.02	82.00	80.84	81.03	4676394
2014-10-08	81.29	82.56	81.05	82.52	4846539
2014-10-09	82.53	83.20	81.92	81.95	5075729
2014-10-10	82.19	83.45	81.68	82.48	7263083
2014-10-13	82.52	82.52	80.02	80.12	7517189
2014-10-14	80.66	81.28	80.39	80.68	7812877
2014-10-15	79.69	79.98	77.51	78.99	9026347
2014-10-16	77.70	79.65	77.40	78.81	7354280
2014-10-17	79.87	80.17	78.97	79.96	5569196
2014-10-20	80.06	81.97	79.85	81.76	5721383
2014-10-21	81.76	83.10	81.51	82.92	5166212
2014-10-22	83.08	83.79	82.84	83.25	5206199
2014-10-23	83.92	84.45	83.43	83.60	3969490
2014-10-24	83.68	84.35	83.42	84.29	2709226
2014-10-27	84.29	85.22	84.21	84.84	3602494
2014-10-28	85.20	85.26	84.70	85.20	3387280
2014-10-29	85.07	85.74	84.58	85.19	3379126
2014-10-30	84.85	85.95	84.78	85.55	3102657
2014-10-31	86.68	87.16	85.72	85.81	6211080
2014-11-03	86.03	86.68	85.91	86.12	5218083
2014-11-04	84.85	86.21	83.61	85.47	6300013
2014-11-05	86.33	87.88	85.68	87.50	5460724
2014-11-06	87.60	88.48	87.35	88.43	3994892
2014-11-07	88.17	88.41	87.74	88.38	3651230
2014-11-10	88.11	89.21	87.92	89.19	3489260
2014-11-11	89.33	90.18	89.31	89.76	3330292
2014-11-12	89.61	89.80	89.02	89.29	3000756
2014-11-13	89.46	90.07	89.40	90.00	787413
2014-11-14	90.10	90.25	89.03	89.13	5289492
2014-11-17	89.13	90.13	89.13	90.12	4021434
2014-11-18	90.04	90.45	89.73	90.12	3938990
2014-11-19	90.06	90.37	89.34	89.59	4060510
2014-11-20	89.42	89.71	88.94	89.25	3513149
2014-11-21	89.62	89.97	89.23	89.33	4319393
2014-11-24	89.79	91.11	89.67	90.87	4193818
2014-11-25	91.08	91.08	90.13	90.29	3907846
2014-11-26	90.65	90.92	90.22	90.89	2112359
2014-11-28	91.21	92.00	91.14	91.36	1966219
2014-12-01	91.42	91.42	89.98	90.16	3788454
2014-12-02	90.11	90.47	89.90	90.09	3671431
2014-12-03	89.89	90.25	88.95	89.14	4430984
2014-12-04	89.52	89.97	89.04	89.84	4144483
2014-12-05	90.00	90.73	89.64	90.70	3074745
2014-12-08	90.41	91.22	90.32	90.76	2779099
2014-12-09	89.96	91.27	89.79	91.25	3367076
2014-12-10	91.14	91.33	90.07	90.11	4559369
2014-12-11	90.29	91.75	90.20	90.93	4067950
2014-12-12	90.47	91.85	89.92	89.94	4313661
2014-12-15	90.96	91.53	89.31	89.87	6395654
2014-12-16	91.22	94.61	91.03	92.31	10159048
2014-12-17	92.82	94.75	92.70	94.17	6912454
2014-12-18	95.07	95.53	94.14	95.52	5929409
2014-12-19	96.32	96.73	95.35	95.70	9799886
2014-12-22	95.81	97.11	95.76	97.11	4196515
2014-12-23	97.65	98.14	96.87	97.87	4417862
2014-12-24	97.90	98.48	97.73	97.89	2590411
2014-12-26	98.60	98.62	97.92	98.25	2279345
2014-12-29	97.82	98.49	97.21	97.55	3144129
2014-12-30	97.15	97.94	97.06	97.53	2640008
2014-12-31	97.78	97.87	96.20	96.31	3406143
2015-01-02	96.52	96.87	94.38	95.10	5124774
2015-01-05	94.59	94.89	93.87	94.16	5888782
2015-01-06	94.63	95.30	93.68	94.23	5538674
2015-01-07	94.91	95.98	94.62	95.93	5792708
2015-01-08	96.87	98.00	96.84	97.97	6530856
2015-01-09	97.69	98.33	96.92	97.92	4457852
2015-01-12	97.48	98.12	97.03	97.20	5104291
2015-01-13	98.13	99.08	96.55	97.24	4069621
2015-01-14	97.00	97.49	96.32	97.33	4704714
2015-01-15	97.72	98.05	97.01	97.17	3787475
2015-01-16	96.81	98.89	96.72	98.74	4748903
2015-01-20	99.09	99.41	97.39	98.37	4612256
2015-01-21	98.89	99.51	98.21	99.50	5089024
2015-01-22	99.93	100.67	99.45	100.28	5184300
2015-01-23	100.44	101.34	100.01	100.62	4598784
2015-01-26	100.33	101.07	100.07	101.01	2858893
2015-01-27	100.06	101.31	99.81	100.82	3916854
2015-01-28	101.27	101.59	99.46	99.60	4844127
2015-01-29	99.45	100.17	99.21	100.11	4901182
2015-01-30	99.18	99.86	98.04	98.16	6161393
2015-02-02	98.34	99.22	97.06	99.11	4416094
2015-02-03	99.57	100.17	98.85	100.13	4297336
2015-02-04	100.02	101.14	99.74	100.46	5714047
2015-02-05	100.55	100.96	99.85	100.76	3464336
2015-02-06	100.98	101.45	100.17	100.61	4616058
2015-02-09	100.61	100.77	99.05	99.56	5458560
2015-02-10	101.24	101.88	98.36	101.68	9777600
2015-02-11	101.55	103.29	101.55	102.59	6922387
2015-02-12	103.02	103.15	101.56	103.00	5279707
2015-02-13	102.85	103.13	102.23	102.63	4125558
2015-02-17	102.22	103.56	101.79	103.55	5328499
2015-02-18	103.35	104.17	103.02	104.10	3860171
2015-02-19	104.07	104.25	102.45	102.62	3578420
2015-02-20	102.36	102.72	101.87	102.70	4313395
2015-02-23	102.75	103.66	102.50	103.26	3619638
2015-02-24	103.49	103.55	102.72	103.36	3424341
2015-02-25	103.17	104.09	103.04	103.44	3655938
2015-02-26	103.50	104.48	103.47	104.17	3497576
2015-02-27	103.75	104.52	103.61	103.87	3808864
2015-03-02	104.10	104.84	104.01	104.19	3189254
2015-03-03	104.17	104.38	102.96	103.45	4044884
2015-03-04	103.06	103.45	102.77	103.08	3079494
2015-03-05	103.50	103.55	102.68	103.36	3619059
2015-03-06	102.43	102.69	101.55	101.90	4639796
2015-03-09	102.09	102.76	101.79	102.50	4217182
2015-03-10	101.59	102.34	101.50	101.53	3951269
2015-03-11	101.93	102.15	101.51	101.56	3319946
2015-03-12	101.98	103.17	101.87	102.96	3731893
2015-03-13	103.11	103.92	102.74	103.26	4855400
2015-03-16	103.66	104.52	103.51	104.39	4873916
2015-03-17	103.95	104.04	103.02	103.02	4614621
2015-03-18	102.77	103.85	101.76	103.49	6695333
2015-03-19	103.58	103.73	103.12	103.34	3383463
2015-03-20	104.00	104.69	103.49	103.86	9136414
2015-03-23	104.05	105.35	103.95	104.56	4167773
2015-03-24	104.63	105.46	104.37	104.49	3532748
2015-03-25	104.92	104.93	102.71	102.73	4073566
2015-03-26	102.46	102.89	101.78	101.99	4265335
2015-03-27	101.97	102.95	101.91	102.50	4541601
2015-03-30	102.39	104.10	101.96	103.83	3978623
2015-03-31	103.82	104.30	103.14	103.21	3779375
2015-04-01	102.66	102.73	101.30	102.26	4593349
2015-04-02	101.73	103.27	101.72	102.71	3041484
2015-04-06	102.10	103.95	102.03	103.43	3211043
2015-04-07	103.39	104.45	103.10	103.13	2923167
2015-04-08	103.25	103.88	102.75	102.93	3307112
2015-04-09	103.04	103.29	101.84	102.37	5609523
2015-04-10	102.56	102.80	102.02	102.54	3607104
2015-04-13	102.47	103.16	102.00	102.14	6436914
2015-04-14	102.23	102.76	101.38	102.11	4729393
2015-04-15	102.25	102.51	101.57	101.73	4363587
2015-04-16	101.78	101.92	101.02	101.17	4077734
2015-04-17	100.59	100.72	99.25	100.39	6579172
2015-04-20	100.81	101.46	100.52	101.28	4559234
2015-04-21	101.50	101.92	101.12	101.41	5004434
2015-04-22	101.40	101.67	100.29	101.23	5562686
2015-04-23	100.90	101.23	100.28	100.88	4120790
2015-04-24	100.94	101.85	100.76	101.58	5418802
2015-04-27	102.00	102.53	101.19	101.22	5425505
2015-04-28	101.20	102.11	100.74	101.97	4087661
2015-04-29	101.67	101.95	100.19	100.67	6140424
2015-04-30	100.42	101.05	99.01	99.29	7990142
2015-05-01	100.93	101.18	97.87	100.46	6699072
2015-05-04	100.57	101.32	100.01	100.16	3318815
2015-05-05	100.11	100.27	98.19	98.74	4556464
2015-05-06	98.82	99.15	98.23	98.87	3648449
2015-05-07	98.97	99.54	98.50	99.36	3822905
2015-05-08	99.85	101.10	99.85	100.66	4350716
2015-05-11	100.51	101.31	100.34	100.49	3129022
2015-05-12	100.02	100.76	99.77	100.24	4019514
2015-05-13	100.46	100.74	99.47	99.81	3913247
2015-05-14	100.40	102.00	100.32	101.96	4289657
2015-05-15	102.06	102.14	101.39	102.07	3788836
2015-05-18	101.78	102.81	101.70	102.44	2599728
2015-05-19	102.65	102.88	101.95	102.32	2970100
2015-05-20	102.32	102.32	101.24	101.27	3800367
2015-05-21	101.27	104.93	101.10	103.69	7691620
2015-05-22	103.90	104.42	103.37	103.95	3671388
2015-05-26	103.97	104.32	102.53	102.85	3692511
2015-05-27	103.11	103.86	103.04	103.48	3537807
2015-05-28	103.52	103.72	102.40	103.19	2599861
2015-05-29	103.15	103.21	101.82	102.38	4961458
2015-06-01	102.90	103.06	102.09	102.51	3292016
2015-06-02	102.05	102.25	101.20	101.83	3002367
2015-06-03	102.40	102.60	101.79	101.91	2780349
2015-06-04	101.20	101.96	100.28	100.87	3896103
2015-06-05	100.62	100.76	99.81	99.95	3536375
2015-06-08	99.82	99.99	99.17	99.41	3161420
2015-06-09	99.41	100.45	99.14	99.98	3299720
2015-06-10	100.50	102.38	100.40	102.13	3909160
2015-06-11	102.52	103.37	102.36	102.63	3361286
2015-06-12	102.26	102.82	101.68	102.22	2930893
2015-06-15	102.87	103.35	101.86	102.58	5501454
2015-06-16	102.61	103.28	102.28	103.17	4010139
2015-06-17	103.62	104.16	103.19	103.82	3101870
2015-06-18	104.07	106.00	104.04	105.06	4827064
2015-06-19	105.47	106.08	104.78	105.47	5664438
2015-06-22	105.93	106.50	105.72	106.14	3515729
2015-06-23	106.44	106.68	105.81	106.47	3787299
2015-06-24	106.20	106.88	104.98	105.33	4655144
2015-06-25	105.51	106.11	104.37	105.01	5300408
2015-06-26	105.36	105.88	104.82	105.84	15550066
2015-06-29	104.98	105.82	104.76	104.81	4671938
2015-06-30	105.44	105.70	104.73	104.88	4251253
2015-07-01	105.75	105.88	104.86	105.71	3909496
2015-07-02	105.83	106.22	105.36	105.55	2509665
2015-07-06	103.88	105.77	103.63	104.81	4041061
2015-07-07	105.10	106.43	104.07	106.38	4782297
2015-07-08	105.37	105.93	104.18	104.19	4825864
2015-07-09	106.01	106.39	105.59	105.70	5564488
2015-07-10	106.85	107.75	106.64	107.44	4486579
2015-07-13	108.50	109.16	107.82	109.16	3720144
2015-07-14	109.20	109.96	108.80	109.82	3756790
2015-07-15	109.53	110.26	109.21	109.90	4287033
2015-07-16	110.43	110.70	110.04	110.54	2937328
2015-07-17	110.54	110.54	109.49	110.14	3004439
2015-07-20	110.14	111.15	109.64	110.98	2579264
2015-07-21	110.70	110.94	109.57	110.06	2561374
2015-07-22	110.11	111.07	110.01	110.98	3130324
2015-07-23	111.25	111.64	109.99	110.19	2957610
2015-07-24	110.50	111.27	109.90	110.49	3255586
2015-07-27	109.69	110.04	108.76	109.77	3979277
2015-07-28	110.32	111.91	110.06	111.64	4085472
2015-07-29	111.67	113.65	111.65	113.45	4685481
2015-07-30	112.69	113.15	112.25	112.94	3920691
2015-07-31	113.35	113.50	112.45	112.47	4730099
2015-08-03	113.17	113.58	112.05	112.82	4774554
2015-08-04	110.74	111.30	106.56	109.96	9542381
2015-08-05	110.50	111.56	110.27	111.20	4307477
2015-08-06	111.41	111.75	108.09	108.12	6783299
2015-08-07	108.12	108.28	107.14	107.74	4547953
2015-08-10	108.66	109.35	108.28	108.62	3335688
2015-08-11	108.07	109.18	107.43	108.08	2905330
2015-08-12	107.59	108.50	106.76	108.32	3978831
2015-08-13	108.78	108.87	107.33	107.67	3565195
2015-08-14	107.77	108.11	107.32	107.67	2087258
2015-08-17	107.07	108.82	106.99	108.74	3405459
2015-08-18	108.34	108.85	107.90	108.46	3032893
2015-08-19	108.07	108.25	106.60	106.76	4685769
2015-08-20	106.40	107.55	106.02	106.02	4754807
2015-08-21	104.99	105.23	101.05	102.21	8199194
2015-08-24	96.29	104.21	81.37	100.21	13610428
2015-08-25	104.14	104.41	99.93	100.00	8518186
2015-08-26	103.38	103.54	100.84	102.87	8957763
2015-08-27	104.43	105.54	103.05	105.20	6216224
2015-08-28	105.39	105.47	103.38	104.18	5082692
2015-08-31	104.33	104.35	102.04	102.40	5010159
2015-09-01	100.64	101.39	99.80	100.27	6787368
2015-09-02	101.48	102.06	99.86	101.11	5809523
2015-09-03	101.81	102.83	101.19	101.59	3963310
2015-09-04	100.24	100.86	99.63	100.12	4361739
2015-09-08	101.97	102.19	100.67	102.14	4641759
2015-09-09	103.14	103.59	100.01	100.23	3886699
2015-09-10	99.98	101.70	99.58	100.80	4151027
2015-09-11	100.57	101.54	100.21	101.52	3380984
2015-09-14	101.54	101.69	100.02	100.16	3614116
2015-09-15	100.80	102.09	100.11	101.60	3545904
2015-09-16	101.57	101.99	100.75	101.54	3471633
2015-09-17	101.58	102.63	100.37	101.34	4437482
2015-09-18	99.71	100.92	98.82	99.03	8916778
2015-09-21	99.77	101.09	99.50	100.91	3889061
2015-09-22	99.69	100.25	99.17	100.03	3546711
2015-09-23	100.13	100.88	99.46	100.63	4033606
2015-09-24	99.50	100.49	98.60	99.17	4894797
2015-09-25	99.79	99.86	98.23	98.61	4938401
2015-09-28	98.30	98.45	96.02	96.35	5896995
2015-09-29	96.35	97.32	94.54	95.12	6944195
2015-09-30	96.33	96.89	95.58	96.48	5904354
2015-10-01	96.49	97.10	95.03	96.91	6385242
2015-10-02	95.58	99.00	95.52	98.96	5548977
2015-10-05	99.86	102.25	99.76	101.97	6942401
2015-10-06	102.10	102.15	99.64	99.82	4985501
2015-10-07	100.57	101.37	99.98	101.01	4366550
2015-10-08	101.01	102.50	100.50	102.17	5139959
2015-10-09	102.01	102.52	101.52	102.00	4410312
2015-10-12	102.20	103.52	102.02	103.07	3443263
2015-10-13	102.82	103.78	101.80	102.05	4123700
2015-10-14	102.20	102.72	100.02	100.45	4186039
2015-10-15	100.99	102.49	100.25	102.41	3729449
2015-10-16	103.00	103.82	102.29	103.38	3844203
2015-10-19	102.88	103.59	102.50	103.51	3129903
2015-10-20	103.33	104.40	103.16	103.60	4620189
2015-10-21	103.97	104.57	102.89	103.29	3683057
2015-10-22	104.02	104.52	103.29	104.29	6172227
2015-10-23	104.97	104.97	102.58	103.95	5838820
2015-10-26	103.99	104.34	103.03	103.47	4986447
2015-10-27	103.22	106.00	103.05	105.29	6893724
2015-10-28	105.12	105.49	102.52	103.81	6465827
2015-10-29	104.32	104.74	103.56	103.80	6799120
2015-10-30	99.59	100.24	96.40	98.78	23729860
2015-11-02	99.45	100.38	98.20	100.38	7290537
2015-11-03	99.65	100.36	99.22	99.89	4303460
2015-11-04	100.42	101.08	98.36	99.57	7584946
2015-11-05	99.80	100.34	98.89	99.54	4104993
2015-11-06	99.16	99.59	98.28	98.70	4166698
2015-11-09	98.27	98.35	96.99	97.99	4013645
2015-11-10	97.91	98.29	97.58	97.84	4400126
2015-11-11	98.00	98.11	94.64	94.85	7996741
2015-11-12	94.21	94.60	92.76	93.12	8111535
2015-11-13	92.55	92.87	91.47	91.81	7508620
2015-11-16	91.87	93.64	91.82	93.62	5355623
2015-11-17	93.75	94.95	93.22	93.79	4706133
2015-11-18	93.85	95.36	93.81	95.19	4932002
2015-11-19	95.20	95.39	92.13	92.49	6398974
2015-11-20	93.12	93.19	91.79	91.93	6924994
2015-11-23	91.94	92.11	90.10	91.56	5967980
2015-11-24	91.19	92.58	90.83	92.25	4474362
2015-11-25	92.52	94.45	92.48	93.90	5013949
2015-11-27	94.19	95.05	94.01	94.63	2687998
2015-11-30	94.56	95.96	94.00	94.09	5722129
2015-12-01	94.67	95.57	94.13	95.45	6695570
2015-12-02	94.95	95.55	94.40	94.50	5505482
2015-12-03	94.62	95.19	92.64	92.85	6014007
2015-12-04	93.28	95.66	93.19	95.46	5170792
2015-12-07	95.80	96.49	95.49	96.34	5330373
2015-12-08	95.86	96.40	94.91	95.66	4644975
2015-12-09	94.98	96.45	94.11	94.98	5400099
2015-12-10	94.91	95.55	94.42	94.74	3513461
2015-12-11	94.26	94.42	92.54	93.24	6095915
2015-12-14	93.42	94.23	92.37	94.11	5827589
2015-12-15	94.97	95.45	92.49	92.59	8631928
2015-12-16	94.15	97.81	93.46	97.56	10374021
2015-12-17	97.22	97.38	94.71	94.71	6977605
2015-12-18	94.10	95.50	93.53	94.86	9128501
2015-12-21	95.27	96.33	95.05	95.95	3689753
2015-12-22	96.83	98.56	96.32	98.27	6232575
2015-12-23	98.61	99.09	98.07	98.51	3796534
2015-12-24	98.45	99.26	98.31	98.86	1792989
2015-12-28	98.41	98.98	98.13	98.42	2710845
2015-12-29	98.90	99.52	98.51	99.36	2819635
2015-12-30	99.36	99.60	98.71	98.74	2500709
2015-12-31	98.62	98.72	97.75	97.77	3442390
2016-01-04	96.17	96.57	95.37	96.46	5910967
2016-01-05	96.39	97.15	95.90	96.74	5414773
2016-01-06	95.53	96.46	95.07	95.56	5901433
2016-01-07	94.50	95.69	93.92	94.18	6309721
2016-01-08	94.59	96.00	93.28	93.56	5634387
2016-01-11	93.83	95.30	93.59	94.92	6243938
2016-01-12	95.64	96.19	94.69	95.69	5333723
2016-01-13	95.84	96.63	93.95	94.11	6270911
2016-01-14	94.11	96.34	94.11	95.51	4986774
2016-01-15	93.51	95.11	92.95	93.90	7556604
2016-01-19	94.87	95.56	94.34	95.06	6258553
2016-01-20	93.36	95.00	92.35	94.12	7107659
2016-01-21	94.55	95.31	93.51	94.48	4845831
2016-01-22	95.80	96.09	94.38	95.64	4376862
2016-01-25	95.56	95.80	93.99	94.07	5734859
2016-01-26	94.13	94.51	93.42	94.04	4528963
2016-01-27	94.13	95.31	93.48	94.34	3905577
2016-01-28	95.27	95.27	93.08	93.49	4074678
2016-01-29	94.21	96.59	93.21	96.59	6245303
2016-02-01	95.89	97.89	95.56	97.32	3915243
2016-02-02	96.15	96.41	94.73	94.94	4437768
2016-02-03	95.57	96.03	93.86	95.37	5070211
2016-02-04	95.05	95.55	93.91	94.63	4686768
2016-02-05	94.55	94.79	92.56	93.10	6353450
2016-02-08	92.22	92.38	89.24	89.65	9664842
2016-02-09	87.02	91.96	86.50	90.51	11876924
2016-02-10	91.20	94.35	91.06	93.11	7471485
2016-02-11	91.83	94.39	91.48	93.87	8835593
2016-02-12	94.67	95.97	94.03	95.86	4701680
2016-02-16	96.94	97.63	96.34	96.94	5943316
2016-02-17	97.40	98.25	96.97	97.69	5626648
2016-02-18	97.50	97.73	96.38	96.89	4093305
2016-02-19	96.40	97.66	96.06	97.59	4349729
2016-02-22	98.04	98.79	97.00	97.46	4200403
2016-02-23	97.37	97.50	95.89	96.75	4486912
2016-02-24	96.29	97.10	94.93	96.88	6380854
2016-02-25	97.36	98.43	97.10	98.40	4619738
2016-02-26	98.58	98.78	96.39	97.66	6130265
2016-02-29	97.33	98.34	97.14	97.17	4840808
2016-03-01	98.16	98.44	97.58	98.30	3483386
2016-03-02	98.19	98.89	97.89	98.63	3372071
2016-03-03	98.40	99.48	98.10	99.38	3655987
2016-03-04	99.36	99.75	98.66	99.28	3709532
2016-03-07	98.54	99.17	98.12	98.42	4531078
2016-03-08	98.00	99.75	98.00	99.04	4354973
2016-03-09	99.42	100.60	99.11	100.52	5153545
2016-03-10	100.82	100.90	98.61	99.34	4876612
2016-03-11	100.00	100.47	99.60	100.36	3585310
2016-03-14	100.33	101.24	99.83	101.02	3054420
2016-03-15	100.23	101.59	100.15	101.18	3129751
2016-03-16	101.18	101.35	100.30	100.98	3846748
2016-03-17	101.08	101.49	100.04	101.11	4516842
2016-03-18	101.26	102.67	100.96	101.58	7216213
2016-03-21	101.16	102.44	101.15	101.74	3572846
2016-03-22	101.17	102.72	100.95	101.94	4052860
2016-03-23	101.67	102.10	100.55	100.74	4228216
2016-03-24	100.69	101.47	100.00	101.43	3035776
2016-03-28	101.32	102.23	101.14	101.84	3580661
2016-03-29	101.74	102.84	101.01	102.47	3801101
2016-03-30	102.99	104.40	102.75	104.05	4488191
2016-03-31	104.00	104.40	103.60	103.73	3955997
2016-04-01	103.36	105.00	102.91	104.82	6269205
2016-04-04	103.89	104.56	103.68	104.48	3991809
2016-04-05	104.03	104.21	102.95	103.18	4367604
2016-04-06	103.14	103.91	102.74	103.39	3752958
2016-04-07	103.14	103.24	100.44	100.94	4957194
2016-04-08	101.74	101.97	101.15	101.47	2924789
2016-04-11	101.67	101.75	100.73	100.77	3434681
2016-04-12	101.22	101.45	100.41	101.23	2794391
2016-04-13	101.60	101.94	100.98	101.13	3395994
2016-04-14	101.42	101.62	100.86	101.11	3384877
2016-04-15	100.95	102.38	100.59	102.24	3273923
2016-04-18	102.20	103.23	101.97	102.50	3177972
2016-04-19	102.52	103.60	102.51	103.46	2916220
2016-04-20	103.19	103.25	102.35	102.51	3007102
2016-04-21	102.51	102.87	101.03	101.22	4018355
2016-04-22	101.33	101.62	100.40	101.44	2652421
2016-04-25	101.00	101.99	100.78	101.95	2322774
2016-04-26	101.95	102.89	101.66	102.85	2832910
2016-04-27	102.98	103.42	101.91	102.70	3150430
2016-04-28	101.99	102.41	101.00	101.21	4081972
2016-04-29	101.00	101.34	99.87	100.50	4570096
2016-05-02	100.50	101.93	100.26	101.45	5486259
2016-05-03	101.82	104.44	100.52	103.92	6346258
2016-05-04	102.93	104.42	102.93	103.90	4617044
2016-05-05	103.90	105.61	103.77	105.15	5279504
2016-05-06	104.63	105.50	104.35	104.85	4262876
2016-05-09	104.93	106.67	104.80	105.74	4567395
2016-05-10	106.00	106.35	105.59	106.10	3135114
2016-05-11	105.88	105.88	104.14	104.16	4116295
2016-05-12	104.40	105.45	104.22	104.85	3816660
2016-05-13	104.38	104.85	103.47	103.67	3413616
2016-05-16	103.67	104.76	103.27	104.55	2822445
2016-05-17	104.22	104.54	101.73	102.11	4999296
2016-05-18	101.32	102.40	99.65	101.52	5640767
2016-05-19	101.58	102.11	100.51	100.95	3617742
2016-05-20	101.36	101.36	99.08	99.46	10525511
2016-05-23	99.58	99.71	97.94	98.07	6219687
2016-05-24	98.59	98.84	97.13	97.38	9327821
2016-05-25	97.61	98.23	97.35	97.55	7121759
2016-05-26	97.47	98.00	96.66	96.95	6705454
2016-05-27	97.12	97.27	96.70	96.94	4442108
2016-05-31	97.00	97.18	96.20	96.45	6779001
2016-06-01	96.46	96.71	95.81	96.58	5137928
2016-06-02	96.51	96.79	96.16	96.40	4993120
2016-06-03	96.26	96.53	95.90	96.24	3868183
2016-06-06	96.52	96.70	95.99	96.31	4308532
2016-06-07	96.59	97.52	96.33	96.62	5434926
2016-06-08	96.65	98.41	96.62	98.31	5693472
2016-06-09	98.00	98.67	96.75	96.99	6108655
2016-06-10	96.26	97.69	96.06	96.67	6877315
2016-06-13	96.50	96.83	95.60	95.78	6098739
2016-06-14	95.71	96.71	95.43	96.39	4556208
2016-06-15	96.39	97.08	95.95	96.02	4722404
2016-06-16	95.40	95.80	94.57	95.53	7285636
2016-06-17	95.65	95.68	94.47	94.84	9142716
2016-06-20	94.91	95.10	93.18	93.23	9126867
2016-06-21	93.47	93.95	92.84	93.21	6653097
2016-06-22	93.50	94.05	93.23	93.73	4545289
2016-06-23	94.44	94.49	93.44	94.02	3862683
2016-06-24	92.11	94.52	91.75	93.54	8652687
2016-06-27	93.26	93.60	92.70	93.24	6977996
2016-06-28	94.17	94.40	92.81	93.70	4485952
2016-06-29	94.28	94.65	94.01	94.41	4695887
2016-06-30	94.80	95.74	94.36	95.74	4936904
2016-07-01	95.88	96.04	94.72	95.00	3783931
2016-07-05	94.49	95.53	94.42	94.98	4269009
2016-07-06	94.85	96.14	94.72	96.06	5637513
2016-07-07	96.29	96.43	95.21	95.50	4199056
2016-07-08	96.34	96.82	95.59	96.74	3722617
2016-07-11	96.69	97.21	96.50	96.84	3567261
2016-07-12	96.83	97.00	95.90	96.46	3974276
2016-07-13	96.74	97.69	96.53	97.63	4276744
2016-07-14	98.21	98.24	97.27	97.46	4816118
2016-07-15	97.95	97.95	96.91	97.09	3346208
2016-07-18	97.44	97.69	96.76	96.45	3571222
2016-07-19	96.45	96.92	96.31	96.90	3101088
2016-07-20	97.26	97.37	96.65	97.00	3485961
2016-07-21	97.00	97.12	96.55	96.95	3056521
2016-07-22	97.08	97.14	96.20	96.55	2955734
2016-07-25	95.75	96.22	93.73	94.04	7405196
2016-07-26	94.20	94.45	93.39	93.85	4901187
2016-07-27	93.88	94.00	92.70	92.73	4633881
2016-07-28	92.67	93.72	92.16	93.39	3857265
2016-07-29	93.45	93.55	92.36	92.72	6120631
2016-08-01	92.58	94.05	92.27	93.49	6605028
2016-08-02	95.75	98.66	95.62	98.06	12545916
2016-08-03	97.70	97.99	96.96	97.43	6236882
2016-08-04	97.26	97.93	96.27	96.97	4125962
2016-08-05	97.38	97.91	96.92	97.37	3797663
2016-08-08	97.37	97.62	96.85	97.18	3603400
2016-08-09	97.46	97.80	96.95	97.45	2465308
2016-08-10	97.51	97.95	96.95	97.11	3784064
2016-08-11	97.38	97.67	96.80	97.00	3870861
2016-08-12	97.32	97.45	96.89	97.43	2362711
2016-08-15	97.40	97.67	97.13	97.58	2397182
2016-08-16	97.08	97.85	96.98	97.56	3328264
2016-08-17	97.40	97.72	97.16	97.55	3107154
2016-08-18	97.52	97.64	96.84	97.18	3191998
2016-08-19	97.01	97.11	96.37	97.00	2939121
2016-08-22	96.99	98.11	96.31	98.00	4351836
2016-08-23	98.27	98.44	97.10	97.27	3004431
2016-08-24	97.05	98.09	96.96	97.17	3585553
2016-08-25	96.92	96.97	93.40	93.78	9393798
2016-08-26	94.01	94.30	92.73	93.26	6370357
2016-08-29	93.42	93.55	92.44	93.08	6093463
2016-08-30	93.01	93.22	92.25	92.79	4971947
2016-08-31	92.86	93.53	92.31	93.40	5226274
2016-09-01	93.56	93.75	93.07	93.37	3274393
2016-09-02	93.83	94.20	93.52	93.84	3133577
2016-09-06	93.97	94.08	92.90	93.36	3745162
2016-09-07	93.18	93.81	92.86	93.61	3350385
2016-09-08	93.56	93.86	92.28	93.11	7380811
2016-09-09	92.74	92.79	91.52	91.52	6153429
2016-09-12	91.40	92.26	91.04	92.04	5235372
2016-09-13	91.58	91.82	90.72	90.93	4082114
2016-09-14	90.75	91.13	89.33	89.44	7939359
2016-09-15	89.14	90.22	88.10	90.15	7487204
2016-09-16	90.00	90.35	89.37	90.12	6406845
2016-09-19	90.13	90.23	89.00	89.17	7479953
2016-09-20	89.50	90.29	89.50	89.99	5465065
2016-09-21	90.08	90.40	89.20	90.26	5774670
2016-09-22	90.70	90.81	90.01	90.57	8280004
2016-09-23	90.25	90.85	90.20	90.60	3865273
2016-09-26	90.08	90.38	89.49	89.92	4722056
2016-09-27	90.17	90.83	90.06	90.56	4196097
2016-09-28	90.31	90.56	89.74	90.18	4468256
2016-09-29	90.02	90.54	89.50	89.55	5211399
2016-09-30	89.48	89.91	88.46	88.99	9151656
2016-10-03	88.79	88.88	86.96	87.09	7525619
2016-10-04	87.19	87.41	86.02	86.22	6820022
2016-10-05	86.19	86.53	85.89	86.20	7949261
2016-10-06	86.56	87.12	86.27	86.49	5267005
2016-10-07	86.56	86.74	86.17	86.40	4346345
2016-10-10	86.85	87.08	86.41	86.83	5342674
2016-10-11	86.55	86.80	85.41	86.40	5889559
2016-10-12	86.62	87.91	86.49	87.47	7002540
2016-10-13	87.21	88.38	87.08	88.00	6308438
2016-10-14	88.31	88.92	87.96	88.80	6705822
2016-10-17	88.71	88.84	86.64	86.66	7381666
2016-10-18	87.31	87.51	86.58	87.19	4988710
2016-10-19	87.40	87.51	86.15	85.98	6502788
2016-10-20	86.33	87.49	86.25	87.30	7583493
2016-10-21	86.94	87.57	86.89	87.41	4599539
2016-10-24	87.64	88.58	87.64	88.00	4541879
2016-10-25	87.80	88.21	87.29	87.41	3803722
2016-10-26	87.48	87.65	87.01	87.57	3313468
2016-10-27	87.72	87.93	86.91	87.19	3570561
2016-10-28	85.35	85.49	82.55	83.36	17206730
2016-10-31	83.38	84.52	83.10	84.10	7425600
2016-11-01	84.34	84.69	83.22	83.45	6212443
2016-11-02	83.57	84.24	82.84	83.95	6132059
2016-11-03	84.34	84.89	81.25	81.57	12603905
2016-11-04	81.76	82.87	81.59	82.31	8227429
2016-11-07	83.37	83.84	82.67	83.39	8457008
2016-11-08	69.70	74.99	69.30	73.53	50234379
2016-11-09	74.23	77.12	74.20	76.56	20300134
2016-11-10	77.03	77.70	76.56	77.28	12664508
2016-11-11	77.10	77.20	74.71	75.09	9565784
2016-11-14	74.45	76.54	74.45	76.00	10521868
2016-11-15	75.65	75.75	74.27	75.04	10465199
2016-11-16	75.11	75.40	74.50	74.56	7551080
2016-11-17	74.35	74.73	74.12	74.27	8305410
2016-11-18	74.03	74.56	73.67	74.04	7498481
2016-11-21	73.60	74.48	73.38	74.20	8025633
2016-11-22	72.93	74.10	72.83	73.59	12425189
2016-11-23	73.38	74.03	72.86	73.67	6597804
2016-11-25	74.01	74.29	73.55	74.06	3529190
2016-11-28	73.73	75.00	73.66	74.78	8625052
2016-11-29	75.89	76.07	75.00	75.88	8649575
2016-11-30	76.19	77.37	75.92	76.89	12781802
2016-12-01	76.62	77.13	76.29	76.76	7316319
2016-12-02	77.13	78.31	76.35	77.62	11911301
2016-12-05	77.57	78.28	76.88	77.99	9173870
2016-12-06	78.60	79.78	78.26	79.42	9800737
2016-12-07	79.24	80.61	78.49	80.53	10532906
2016-12-08	80.53	80.56	77.39	78.11	16110175
2016-12-09	78.88	80.54	78.74	80.13	6730134
2016-12-12	79.46	80.53	79.26	79.73	6619812
2016-12-13	79.71	80.31	78.73	80.15	8152456
2016-12-14	80.30	81.13	78.52	78.96	7278757
2016-12-15	78.00	79.24	76.11	78.29	10621463
2016-12-16	78.65	79.70	78.61	79.56	11546801
2016-12-19	79.28	80.22	79.27	79.93	6936126
2016-12-20	79.98	81.24	79.67	79.84	6109125
2016-12-21	79.53	80.19	79.04	79.85	5808057
2016-12-22	79.54	79.75	78.50	78.79	5850387
2016-12-23	78.79	79.30	78.69	79.14	2754878
2016-12-27	78.95	79.72	78.90	79.29	2947682
2016-12-28	79.30	79.37	78.64	79.04	3390691
2016-12-29	78.89	79.47	78.81	79.00	3580026
2016-12-30	78.96	79.31	78.46	78.91	4326899
2017-01-03	79.58	80.45	78.97	80.35	5922807
2017-01-04	80.34	80.42	79.44	79.75	7101759
2017-01-05	79.85	81.52	78.80	81.42	8805421
2017-01-06	81.41	82.46	80.94	82.20	7087061
2017-01-09	82.20	82.38	81.16	81.70	6847689
2017-01-10	81.72	82.89	81.51	82.67	7053260
2017-01-11	82.22	83.11	81.73	82.77	6404156
2017-01-12	82.92	83.21	82.38	82.60	5774701
2017-01-13	82.70	82.91	81.75	81.98	4809230
2017-01-17	81.96	83.98	81.91	83.92	7292726
2017-01-18	84.49	84.72	83.20	83.54	5263133
2017-01-19	83.17	83.86	82.32	82.70	5220710
2017-01-20	83.29	83.43	81.31	81.56	8004129
2017-01-23	81.50	81.93	81.02	81.25	6305901
2017-01-24	81.35	82.15	81.12	81.78	4743742
2017-01-25	81.92	82.20	79.42	79.49	10652194
2017-01-26	79.08	80.42	78.44	79.33	7627541
2017-01-27	79.83	79.89	77.03	77.75	10924374
2017-01-30	77.46	79.02	77.32	78.68	7488549
2017-01-31	78.55	79.30	78.51	78.81	6435182
2017-02-01	78.65	79.10	77.69	77.97	6463085
2017-02-02	76.35	76.35	74.05	74.80	18840243
2017-02-03	75.34	76.42	75.28	75.46	11937043
2017-02-06	75.60	76.82	75.53	76.07	9559537
2017-02-07	76.12	76.73	75.50	76.36	5739937
2017-02-08	76.21	77.15	76.13	77.03	6788496
2017-02-09	77.80	77.80	75.21	77.31	13943993
2017-02-10	77.44	79.12	76.95	78.53	9366970
2017-02-13	78.98	79.23	78.35	78.70	5645832
2017-02-14	78.76	78.95	78.06	78.67	5507644
2017-02-15	78.88	79.52	78.83	79.41	5626296
2017-02-16	79.50	80.20	79.26	79.45	4957509
2017-02-17	79.45	79.99	79.32	79.69	6215697
2017-02-21	79.61	80.39	79.13	79.76	6280996
2017-02-22	79.75	80.47	79.45	80.16	5003351
2017-02-23	80.22	81.43	80.01	80.86	6403537
2017-02-24	80.83	81.75	80.64	81.48	5189175
2017-02-27	81.55	81.86	81.31	81.41	4696152
2017-02-28	80.80	81.13	80.18	80.58	7274939
2017-03-01	81.10	81.38	80.64	80.70	4977455
2017-03-02	80.50	81.56	80.41	81.35	5781248
2017-03-03	81.52	81.69	80.54	81.02	5701325
2017-03-06	80.85	81.29	80.61	80.85	4463938
2017-03-07	80.49	81.00	80.38	80.81	6314203
2017-03-08	80.74	81.52	80.53	81.04	5810391
2017-03-09	81.06	81.41	80.43	80.70	5394387
2017-03-10	81.00	81.07	80.23	80.40	6004401
2017-03-13	80.40	80.59	79.97	80.44	6276825
2017-03-14	80.44	80.59	79.42	79.89	5546221
2017-03-15	79.77	80.22	78.68	79.73	7925519
2017-03-16	79.65	79.98	79.23	79.56	6241096
2017-03-17	79.63	79.65	78.58	78.88	19734810
2017-03-20	78.87	79.11	78.55	78.82	5075846
2017-03-21	78.89	79.01	78.28	78.61	6201263
2017-03-22	78.75	78.87	77.92	78.46	5640697
2017-03-23	78.46	78.73	77.98	78.30	9320878
2017-03-24	78.25	78.66	78.01	78.49	3878592
2017-03-27	78.13	78.95	78.02	78.51	4983516
2017-03-28	78.39	78.95	78.28	78.61	5470045
2017-03-29	78.50	78.86	78.36	78.76	3138168
2017-03-30	78.65	79.11	78.44	78.85	3834598
2017-03-31	77.60	78.61	77.57	78.50	7996113
2017-04-03	78.38	78.55	77.72	78.05	7374110
2017-04-04	78.01	78.22	77.63	77.87	5641016
2017-04-05	77.82	77.87	76.75	77.03	13351924
2017-04-06	77.18	77.23	76.60	77.01	6330966
2017-04-07	77.05	77.22	76.56	77.08	5208024
2017-04-10	77.08	77.85	76.96	77.81	4824320
2017-04-11	77.72	78.19	77.54	78.17	4866676
2017-04-12	77.84	78.15	77.74	77.96	4749840
2017-04-13	77.99	78.36	77.80	77.96	3532026
2017-04-17	78.03	78.74	78.01	78.73	4436075
2017-04-18	77.63	78.50	77.50	77.75	7024596
2017-04-19	78.06	78.09	77.59	77.83	4575576
2017-04-20	77.85	79.54	77.79	79.43	6715397
2017-04-21	79.24	79.50	78.96	79.28	6724304
2017-04-24	79.98	80.19	79.66	80.05	6394056
2017-04-25	81.40	82.41	80.68	82.17	8494295
2017-04-26	81.80	82.18	81.32	82.00	5996921
2017-04-27	82.69	82.90	82.03	82.79	6307271
2017-04-28	82.79	82.87	82.17	82.44	6618391
2017-05-01	82.44	82.80	81.86	81.96	7528748
2017-05-02	82.17	83.30	78.94	79.00	15689972
2017-05-03	79.11	80.23	79.06	79.70	6841477
2017-05-04	79.66	81.15	79.45	81.13	6076493
2017-05-05	81.40	81.51	80.60	81.06	3699192
2017-05-08	80.88	81.32	80.81	81.05	2846270
2017-05-09	81.00	81.48	80.92	81.10	3274333
2017-05-10	81.07	81.56	80.81	80.94	3011373
2017-05-11	80.84	82.46	80.63	82.28	6495976
2017-05-12	82.10	82.40	80.18	80.21	9046556
2017-05-15	80.25	80.95	80.21	80.47	7344691
2017-05-16	80.55	80.68	78.95	79.12	5252168
2017-05-17	77.02	77.63	76.21	76.33	13272735
2017-05-18	76.41	77.47	76.29	76.62	7530500
2017-05-19	76.76	77.00	76.21	76.32	5667164
2017-05-22	76.50	76.63	76.19	76.34	7774983
2017-05-23	76.66	77.83	76.35	77.27	7814268
2017-05-24	77.31	77.54	76.32	76.42	5538474
2017-05-25	76.62	76.70	75.69	75.95	5539198
2017-05-26	76.00	76.65	75.94	76.64	3612997
2017-05-30	76.41	76.98	76.40	76.77	5116606
2017-05-31	76.78	76.97	76.25	76.83	6857194
2017-06-01	76.84	78.29	76.70	78.29	4827271
2017-06-02	78.51	79.08	78.35	79.05	6454101
2017-06-05	79.00	79.05	78.24	78.79	6272295
2017-06-06	78.48	78.52	77.64	77.90	4880766
2017-06-07	78.05	78.37	77.38	78.16	5108541
2017-06-08	78.20	78.56	77.93	78.43	4096393
2017-06-09	78.61	79.74	78.17	79.71	5652586
2017-06-12	79.86	80.91	78.90	79.68	6339720
2017-06-13	79.64	79.99	78.99	79.85	5044346
2017-06-14	80.02	80.86	79.66	80.80	5075940
2017-06-15	80.68	80.90	79.65	80.09	4655755
2017-06-16	79.22	79.46	75.46	77.06	15507203
2017-06-19	77.30	78.10	76.53	78.10	5949670
2017-06-20	78.19	78.57	77.69	77.78	5729069
2017-06-21	78.00	79.07	77.75	78.16	4777375
2017-06-22	77.94	78.24	77.21	77.22	5369655
2017-06-23	77.36	77.94	76.93	77.41	21808623
2017-06-26	77.88	80.59	77.88	80.12	8655688
2017-06-27	80.23	81.15	79.95	80.49	8974328
2017-06-28	80.60	82.00	80.54	81.25	6693061
2017-06-29	81.65	82.15	79.54	80.27	6378813
2017-06-30	80.52	80.71	79.78	80.46	4425687
2017-07-03	80.77	81.34	80.46	80.62	2379814
2017-07-05	80.40	80.63	79.65	79.66	4695674
2017-07-06	79.81	79.93	78.66	78.71	4425526
2017-07-07	78.80	79.13	78.05	78.64	3442497
2017-07-10	78.64	78.86	77.77	78.14	4852676
2017-07-11	78.18	78.23	77.36	77.64	4656052
2017-07-12	77.89	78.43	77.35	77.45	4671809
2017-07-13	77.67	78.24	77.61	77.92	4885782
2017-07-14	77.94	78.28	77.66	77.93	4130309
2017-07-17	78.19	78.45	77.90	78.30	4642763
2017-07-18	78.25	78.38	77.49	78.00	4808499
2017-07-19	78.12	78.74	77.34	76.89	6929747
2017-07-20	77.12	77.60	76.48	77.16	6117463
2017-07-21	77.09	77.37	76.61	77.03	3429270
2017-07-24	76.93	77.35	76.67	77.10	2967335
2017-07-25	77.48	78.97	77.25	78.91	4683710
2017-07-26	78.97	78.97	77.03	78.29	6600302
2017-07-27	78.18	78.92	77.63	78.92	3751717
2017-07-28	78.91	79.95	78.84	79.75	3974427
2017-07-31	80.00	80.62	79.62	79.93	5058834
2017-08-01	79.90	80.30	79.45	79.70	4147731
2017-08-02	79.61	80.28	79.50	79.75	4534572
2017-08-03	79.38	79.81	78.53	78.60	5055245
2017-08-04	79.22	79.25	77.92	77.97	6059744
2017-08-07	78.00	79.28	77.99	79.12	4604007
2017-08-08	78.64	79.00	76.72	78.57	8639803
2017-08-09	78.43	79.49	78.06	79.43	4902205
2017-08-10	79.11	80.30	78.89	79.14	4612767
2017-08-11	78.95	79.81	78.95	79.41	2985502
2017-08-14	79.54	80.14	79.17	79.30	3800570
2017-08-15	79.46	79.67	78.91	79.11	3104187
2017-08-16	79.44	80.13	79.00	79.25	3573853
2017-08-17	79.07	79.78	78.87	78.89	4470494
2017-08-18	78.45	78.75	77.55	77.66	5005371
2017-08-21	77.69	77.92	77.52	77.64	3636861
2017-08-22	77.85	78.39	77.65	77.76	5409113
2017-08-23	77.50	77.88	77.10	77.61	3343254
2017-08-24	77.19	77.64	74.59	75.39	9495530
2017-08-25	75.57	76.28	75.33	75.35	6416456
2017-08-28	75.50	75.96	75.17	75.46	5068311
2017-08-29	75.43	76.32	75.00	76.09	4516156
2017-08-30	76.09	76.66	75.98	76.38	3607038
2017-08-31	76.50	77.78	76.49	77.34	5518707
2017-09-01	77.54	78.45	77.30	77.92	4653775
2017-09-05	77.61	78.95	77.53	78.69	4617847
2017-09-06	78.83	80.00	78.83	79.88	5106183
2017-09-07	79.98	80.61	79.55	80.41	5556110
2017-09-08	80.01	80.55	79.48	79.72	4252922
2017-09-11	80.00	80.00	79.33	79.72	3784325
2017-09-12	80.00	82.79	79.83	82.43	8048737
2017-09-13	82.30	83.69	82.13	83.08	6813764
2017-09-14	82.88	83.06	82.37	82.64	4583498
2017-09-15	82.21	83.36	81.48	83.17	7483230
2017-09-18	83.19	83.53	82.86	83.31	4333312
2017-09-19	83.75	84.00	82.90	83.10	4568200
2017-09-20	83.20	83.76	80.16	80.70	9944275
2017-09-21	80.65	80.72	79.18	79.56	5253431
2017-09-22	79.20	79.90	78.62	79.63	6534109
2017-09-25	79.82	81.62	79.63	81.37	5065293
2017-09-26	81.43	81.89	81.15	81.65	2785758
2017-09-27	81.72	82.00	80.80	81.47	3308404
2017-09-28	81.26	81.48	80.73	81.26	3442232
2017-09-29	81.39	81.68	80.81	81.32	4118095
2017-10-02	81.35	81.61	80.60	80.77	4688498
2017-10-03	80.52	81.31	80.52	80.91	6732607
2017-10-04	80.90	80.96	79.93	80.07	4356765
2017-10-05	80.10	80.95	80.05	80.90	6090779
2017-10-06	80.39	80.47	76.54	76.92	11795591
2017-10-09	77.05	77.22	73.76	74.30	213797790
2017-10-10	74.29	75.43	73.30	74.71	10715865
2017-10-11	74.71	74.97	73.78	73.90	7087402
2017-10-12	73.90	74.57	73.51	73.78	6176368
2017-10-13	74.11	74.20	72.52	72.60	6716343
2017-10-16	72.50	73.40	72.12	72.44	5916945
2017-10-17	72.41	72.91	72.12	72.63	6068740
2017-10-18	72.88	74.56	72.28	74.10	10479567
2017-10-19	74.26	75.20	74.20	74.63	8056688
2017-10-20	74.98	76.50	74.52	76.49	9144918
2017-10-23	76.03	76.48	75.79	75.91	7487069
2017-10-24	76.17	76.43	75.40	76.01	5940175
2017-10-25	76.48	76.62	74.48	75.53	6648677
2017-10-26	75.79	76.47	70.78	73.31	21982480
2017-10-27	73.89	74.99	68.16	68.99	32616296
2017-10-30	68.77	69.66	68.01	68.45	10400920
2017-10-31	68.36	69.34	68.36	68.53	7199289
2017-11-01	68.82	69.53	68.19	69.00	8433778
2017-11-02	69.14	69.92	69.11	69.38	5378527
2017-11-03	69.30	69.67	68.12	69.25	9901157
2017-11-06	68.23	69.82	66.45	66.80	14183103
2017-11-07	66.86	69.42	66.68	68.95	12134781
2017-11-08	68.91	69.09	68.40	68.99	8661690
2017-11-09	69.20	69.43	68.46	69.02	6992131
2017-11-10	69.63	71.51	69.19	70.99	10299977
2017-11-13	71.18	74.00	70.29	71.48	9874932
2017-11-14	71.15	71.44	69.91	70.44	5964036
2017-11-15	70.00	70.38	69.40	69.80	5333947
2017-11-16	70.10	71.05	69.55	70.26	6447629
2017-11-17	70.25	71.03	70.00	70.68	5382233
2017-11-20	70.58	71.00	69.77	70.38	8490306
2017-11-21	70.68	71.63	70.53	71.50	9609122
2017-11-22	71.39	72.07	71.20	71.48	5315476
2017-11-24	71.89	71.93	70.50	70.55	2992871
2017-11-27	70.62	70.94	70.21	70.40	6146313
2017-11-28	70.64	72.71	70.00	72.70	8348517
2017-11-29	72.76	74.68	72.75	73.40	7329900
2017-11-30	73.69	77.79	73.55	76.60	20281343
2017-12-01	75.62	76.59	73.63	75.12	10586532
2017-12-04	72.95	73.28	70.19	71.01	40464605
2017-12-05	71.92	72.15	70.50	71.01	15423992
2017-12-06	71.22	71.57	70.20	71.38	12371712
2017-12-07	71.13	71.33	69.52	73.09	12366237
2017-12-08	71.58	73.80	70.89	73.09	12510534
2017-12-11	72.91	73.60	72.56	73.08	6687005
2017-12-12	72.90	73.19	72.17	72.85	8233130
2017-12-13	72.77	72.90	71.00	71.62	9940380
2017-12-14	71.63	71.89	70.47	70.80	8214278
2017-12-15	71.33	73.68	70.76	73.08	14334083
2017-12-18	73.17	73.39	71.65	71.67	12709291
2017-12-19	71.65	72.98	71.60	72.31	11825638
2017-12-20	72.65	74.18	72.61	73.56	10571601
2017-12-21	73.51	75.87	73.39	74.64	10518549
2017-12-22	74.61	74.72	73.30	73.41	5282394
2017-12-26	73.50	74.00	72.76	73.68	4801740
2017-12-27	73.81	73.90	72.65	72.76	5248597
2017-12-28	72.87	73.23	72.47	73.05	4196626
2017-12-29	72.96	73.10	72.44	72.50	4757487
2018-01-02	73.06	74.03	72.87	73.52	5878294
2018-01-03	73.73	73.90	73.06	73.20	6139515
2018-01-04	75.19	76.67	74.68	75.13	13715528
2018-01-05	76.31	78.56	76.14	78.45	15338063
2018-01-08	78.32	78.78	77.15	77.77	9589234
2018-01-09	77.98	78.33	77.44	77.69	7778358
2018-01-10	77.16	77.63	76.60	77.44	8772233
2018-01-11	78.01	79.06	77.68	79.02	7158159
2018-01-12	78.92	79.68	78.51	78.78	7098202
2018-01-16	78.83	80.15	78.83	79.44	8437277
2018-01-17	79.60	79.97	78.93	79.50	7448679
2018-01-18	79.92	80.69	79.26	79.35	8065783
2018-01-19	79.58	80.04	79.11	79.86	7963595
2018-01-22	80.09	80.98	79.93	80.45	7016240
2018-01-23	80.48	80.70	79.70	80.44	5780587
2018-01-24	80.76	81.19	80.35	80.92	7309123
2018-01-25	81.30	81.99	80.76	81.58	6357392
2018-01-26	81.64	82.01	80.92	82.01	5883258
2018-01-29	82.00	83.88	81.75	83.63	8372862
2018-01-30	78.49	80.94	78.18	80.19	16517869
2018-01-31	80.60	81.27	78.04	78.69	12472396
2018-02-01	78.30	79.20	77.60	78.79	9149986
2018-02-02	78.36	78.54	75.58	76.45	10395622
2018-02-05	75.31	76.40	73.29	73.32	12199495
2018-02-06	72.50	74.65	71.77	74.02	11241194
2018-02-07	73.84	75.56	73.57	74.35	9611066
2018-02-08	74.00	75.34	70.50	70.55	11725186
2018-02-09	71.01	71.35	67.31	69.39	16718546
2018-02-12	70.09	70.64	69.50	69.87	8943768
2018-02-13	69.71	71.22	69.60	70.11	8796159
2018-02-14	69.66	70.22	69.56	69.79	6577049
2018-02-15	70.59	70.94	69.09	70.49	6770206
2018-02-16	70.37	72.21	70.32	71.90	6469876
2018-02-20	71.25	71.45	69.73	70.66	6415188
2018-02-21	70.59	70.90	68.72	68.76	10624802
2018-02-22	68.96	69.14	67.56	68.00	10061471
2018-02-23	68.51	68.78	67.43	68.16	5804823
2018-02-26	68.20	68.47	67.57	68.23	7837609
2018-02-27	69.30	69.66	68.12	68.25	7391900
2018-02-28	68.37	68.69	67.61	67.73	10799790
2018-03-01	67.70	68.53	66.76	67.15	9556429
2018-03-02	67.11	67.61	66.63	67.46	10613869
2018-03-05	67.50	68.60	66.99	68.31	7754206
2018-03-06	68.38	68.47	67.06	67.65	8838326
2018-03-07	66.96	67.89	66.54	67.51	6790081
2018-03-08	67.85	69.36	67.85	68.36	8374047
2018-03-09	68.77	69.37	68.23	69.27	5795576
2018-03-12	69.27	69.56	68.77	69.01	4752572
2018-03-13	69.27	69.33	68.08	68.25	7210614
2018-03-14	68.31	68.50	66.63	67.05	7622394
2018-03-15	67.23	67.58	65.66	65.86	9485322
2018-03-16	66.09	66.45	65.65	65.65	15281573
2018-03-19	65.72	65.88	63.31	63.63	8883202
2018-03-20	63.97	64.09	61.87	62.94	9700642
2018-03-21	62.96	63.24	62.40	62.42	7525722
2018-03-22	62.06	63.26	61.74	61.79	8590535
2018-03-23	62.00	62.45	60.78	60.86	6976888
2018-03-26	61.28	61.83	61.05	61.60	7496724
2018-03-27	61.73	61.87	60.14	60.60	7843733
2018-03-28	60.88	62.97	60.81	62.71	10253808
2018-03-29	62.69	63.40	61.34	62.21	8096447
2018-04-02	62.06	62.20	60.45	61.04	7863588
2018-04-03	61.57	62.72	61.13	62.58	7793769
2018-04-04	62.38	64.99	62.12	64.28	10281609
2018-04-05	64.49	65.16	64.20	64.66	5471463
2018-04-06	64.37	64.77	62.86	63.38	5114814
2018-04-09	63.64	64.53	62.77	63.31	6096539
2018-04-10	63.72	64.32	63.04	63.97	6417218
2018-04-11	63.88	64.30	62.91	63.07	7493710
2018-04-12	63.71	64.34	63.48	64.00	5500028
2018-04-13	64.23	64.40	62.67	63.43	5825185
2018-04-16	63.78	68.92	63.25	66.10	19008386
2018-04-17	66.91	67.38	65.24	67.11	11059105
2018-04-18	67.07	67.91	66.56	66.61	6047881
2018-04-19	66.65	66.84	65.12	65.36	6371757
2018-04-20	65.66	66.29	64.69	65.12	6169571
2018-04-23	65.51	65.93	64.95	65.68	6282832
2018-04-24	65.86	67.25	65.76	66.60	10204482
2018-04-25	66.25	68.09	66.18	67.73	7379252
2018-04-26	67.76	69.38	67.70	68.69	10664487
2018-04-27	68.82	71.08	68.61	69.95	7486507
2018-04-30	70.14	70.63	69.00	69.83	18378810
2018-05-01	69.23	69.75	68.00	68.00	9569901
2018-05-02	66.99	67.50	65.51	65.94	14322464
2018-05-03	65.78	65.83	62.25	62.27	17123411
2018-05-04	62.04	63.39	61.31	63.10	12251756
2018-05-07	63.12	63.25	61.39	61.75	11944929
2018-05-08	62.00	62.00	60.32	60.71	10412779
2018-05-09	60.89	62.36	60.65	61.21	9062316
2018-05-10	61.70	63.62	61.56	62.44	10115823
2018-05-11	62.71	65.61	60.90	64.41	15335101
2018-05-14	64.61	67.07	64.58	66.82	12415128
2018-05-15	66.48	66.82	65.48	65.84	6510081
2018-05-16	66.10	66.45	65.59	66.13	5965289
2018-05-17	66.06	66.30	65.52	65.76	6605170
2018-05-18	65.98	66.09	64.59	64.92	4734498
2018-05-21	65.10	65.67	64.74	65.50	4958876
2018-05-22	65.69	66.59	65.42	65.62	4183644
2018-05-23	65.38	65.82	64.86	65.57	5965411
2018-05-24	65.53	65.65	64.34	65.12	4706837
2018-05-25	65.12	66.53	64.94	66.03	5559789
2018-05-29	65.45	65.98	64.60	64.80	8247973
2018-05-30	65.06	66.03	64.76	65.99	6522896
2018-05-31	65.84	65.86	63.36	63.39	13403069
2018-06-01	63.85	64.21	63.44	64.07	5503040
2018-06-04	64.08	64.53	63.64	64.10	11423821
2018-06-05	63.92	64.32	62.66	63.33	8008779
2018-06-06	63.67	65.12	63.35	65.08	6529353
2018-06-07	65.12	65.65	64.65	65.02	5814327
2018-06-08	65.27	66.07	65.01	66.03	5473752
2018-06-11	66.10	67.73	65.79	66.94	8261838
2018-06-12	67.12	67.34	65.45	66.35	9914994
2018-06-13	68.00	69.63	67.29	68.41	13830700
2018-06-14	68.70	69.48	68.10	69.12	8630891
2018-06-15	68.94	70.25	68.84	70.09	13025161
2018-06-18	69.28	69.48	67.63	67.74	7482783
2018-06-19	67.72	71.33	67.50	70.77	11019605
2018-06-20	70.60	72.13	69.79	71.60	9279290
2018-06-21	71.93	72.92	70.81	71.08	6157480
2018-06-22	71.59	72.63	71.04	72.18	9112409
2018-06-25	71.69	72.22	70.40	71.43	6735037
2018-06-26	71.50	71.75	69.52	69.81	6579721
2018-06-27	69.77	70.43	69.24	70.05	6376350
2018-06-28	64.19	66.33	63.04	65.78	26157371
2018-06-29	65.88	65.99	64.34	64.35	10756356
2018-07-02	63.94	65.29	63.71	65.17	7449431
2018-07-03	65.40	65.40	64.28	64.50	3242911
2018-07-05	65.10	65.39	64.44	65.09	6678758
2018-07-06	64.96	66.73	64.68	66.48	7108186
2018-07-09	67.42	68.69	67.16	67.64	8026466
2018-07-10	68.40	68.77	67.71	68.24	6329800
2018-07-11	67.94	67.94	66.81	67.30	5926800
2018-07-12	67.94	70.34	67.17	67.99	14054061
2018-07-13	67.99	69.55	67.99	68.63	5592473
2018-07-16	68.67	68.78	68.11	68.24	4594129
2018-07-17	68.24	68.30	67.36	67.94	5312622
2018-07-18	67.85	68.36	67.56	67.90	5129510
2018-07-19	67.56	67.75	64.76	66.14	9621420
2018-07-20	65.75	65.98	65.06	65.26	6341221
2018-07-23	65.35	66.57	65.33	65.84	5456913
2018-07-24	65.81	66.21	65.31	65.58	6764625
2018-07-25	65.30	66.00	65.14	65.99	4574388
2018-07-26	66.24	66.74	66.16	66.34	4579277
2018-07-27	65.96	67.05	65.93	66.67	4545308
2018-07-30	66.65	67.59	66.60	67.43	4669549
2018-07-31	67.46	67.66	64.85	64.86	9351362
2018-08-01	65.00	65.49	63.72	64.09	9565891
2018-08-02	63.77	64.19	63.23	63.78	6806138
2018-08-03	63.91	65.24	63.70	64.89	4805504
2018-08-06	64.85	65.30	64.69	65.04	4738120
2018-08-07	65.42	66.02	64.96	65.45	5716391
2018-08-08	68.02	69.39	66.72	68.17	18509163
2018-08-09	68.17	69.28	67.98	68.57	9074037
2018-08-10	68.50	69.12	68.21	69.05	5918776
2018-08-13	69.25	70.15	68.56	69.50	6795474
2018-08-14	69.50	71.89	69.50	71.38	9902158
2018-08-15	71.04	71.77	70.28	71.64	6965904
2018-08-16	72.24	73.87	72.00	73.20	9037075
2018-08-17	73.04	74.24	72.77	73.68	7145938
2018-08-20	73.98	74.90	73.79	74.62	5873236
2018-08-21	74.30	74.60	73.31	73.69	5072582
2018-08-22	73.50	74.54	73.14	73.91	5259241
2018-08-23	73.71	73.90	73.20	73.64	4299572
2018-08-24	73.64	74.25	73.59	74.08	5499692
2018-08-27	74.20	75.10	74.16	74.96	4771159
2018-08-28	75.00	75.03	73.90	74.92	5535129
2018-08-29	74.86	74.92	74.21	74.45	3781483
2018-08-30	74.10	74.78	73.65	74.53	4036477
2018-08-31	74.46	75.31	74.31	75.24	5644653
2018-09-04	74.98	75.01	73.36	74.00	9709248
2018-09-05	73.89	75.22	72.82	74.89	14728950
2018-09-06	75.01	76.31	74.09	76.07	9470898
2018-09-07	75.89	77.42	75.83	77.29	9984597
2018-09-10	77.27	77.80	75.63	75.64	5329439
2018-09-11	74.91	75.94	74.58	75.73	4980883
2018-09-12	75.83	77.50	75.62	77.32	6154890
2018-09-13	77.97	78.50	76.89	77.08	6847615
2018-09-14	77.45	77.74	76.87	76.91	5019009
2018-09-17	76.83	78.20	76.76	78.10	8987777
2018-09-18	78.04	79.18	77.61	78.61	7717954
2018-09-19	78.81	79.94	78.48	78.96	7808574
2018-09-20	79.41	79.97	79.24	79.39	6736837
2018-09-21	79.46	79.93	78.58	79.59	12104699
2018-09-24	79.22	79.37	78.12	78.74	7129658
2018-09-25	78.34	78.90	77.31	77.61	8941899
2018-09-26	77.87	79.09	77.33	78.43	6001032
2018-09-27	78.47	79.43	78.35	78.76	8945982
2018-09-28	78.39	79.09	78.26	78.72	6317423
2018-10-01	79.05	80.56	78.95	79.50	6453165
2018-10-02	79.28	79.99	79.16	79.24	3929578
2018-10-03	79.66	80.47	79.20	79.90	4825056
2018-10-04	79.57	79.97	78.97	79.39	6578093
2018-10-05	79.22	79.69	78.44	78.67	4541027
2018-10-08	78.81	80.00	78.73	79.80	5255977
2018-10-09	79.76	79.89	78.81	79.49	3702000
2018-10-10	80.01	80.53	78.70	78.92	14047145
2018-10-11	76.69	77.07	72.60	73.19	17094625
2018-10-12	74.51	74.97	73.27	74.58	9480025
2018-10-15	74.17	74.97	73.02	73.06	7383883
2018-10-16	73.54	73.75	72.65	73.72	10207619
2018-10-17	73.96	74.83	73.75	74.36	7233964
2018-10-18	74.47	75.17	73.77	74.53	7315836
2018-10-19	74.39	75.62	73.95	74.18	7274693
2018-10-22	74.45	74.94	72.60	72.34	5390657
2018-10-23	71.27	72.91	70.45	72.45	5862834
2018-10-24	72.13	72.57	69.58	69.81	6936932
2018-10-25	70.08	71.13	69.55	70.67	9234620
2018-10-26	70.00	70.80	69.17	70.12	8538241
2018-10-29	71.16	71.52	69.48	70.54	6262073
2018-10-30	71.03	72.47	70.33	72.39	7205948
2018-10-31	72.78	73.35	71.46	72.39	7671340
2018-11-01	72.74	74.48	72.61	74.41	6424535
2018-11-02	74.84	74.91	72.26	73.09	5894666
2018-11-05	73.40	74.63	73.18	73.69	6413897
2018-11-06	74.50	78.09	74.25	77.90	12828527
2018-11-07	79.02	81.28	78.53	78.77	12356195
2018-11-08	78.39	80.09	78.25	80.05	7924341
2018-11-09	80.13	80.46	79.14	79.83	5761368
2018-11-12	79.83	81.09	79.45	80.34	5682495
2018-11-13	80.96	81.56	80.13	80.80	6657453
2018-11-14	81.10	82.15	79.36	79.92	8673275
2018-11-15	79.38	80.27	77.85	79.84	6860005
2018-11-16	79.58	80.44	79.26	79.33	6568357
2018-11-19	79.47	80.07	77.98	78.55	6155954
2018-11-20	77.10	77.78	75.30	75.52	10232591
2018-11-21	76.14	76.55	74.96	75.09	6889849
2018-11-23	74.79	75.87	74.34	75.18	2439710
2018-11-26	76.55	78.91	76.50	77.84	14719475
2018-11-27	77.99	79.58	77.05	79.50	11905212
2018-11-28	80.62	81.65	79.78	80.27	19884038
2018-11-29	80.69	80.81	79.71	80.00	10092023
2018-11-30	79.76	80.24	78.68	80.20	15921524
2018-12-03	80.20	80.67	79.16	79.52	16494688
2018-12-04	79.45	80.37	78.57	78.91	13333703
2018-12-06	77.90	78.06	73.89	76.57	15678453
2018-12-07	76.20	76.38	73.69	74.09	10556295
2018-12-10	74.11	74.22	71.51	73.34	10798778
2018-12-11	74.74	75.41	72.61	73.41	10488154
2018-12-12	74.40	75.67	74.13	74.50	10141988
2018-12-13	74.36	74.57	72.32	73.37	10693916
2018-12-14	72.74	73.44	71.61	71.88	10624664
2018-12-17	71.00	71.98	70.25	70.69	9481516
2018-12-18	71.37	71.41	68.72	69.56	9711817
2018-12-19	69.81	70.62	68.16	68.59	11042714
2018-12-20	68.10	68.64	65.89	66.48	12921357
2018-12-21	65.95	67.50	63.68	63.70	19254533
2018-12-24	63.54	64.44	62.81	62.92	6314201
2018-12-26	63.03	65.41	62.06	65.41	9480392
2018-12-27	64.67	65.24	62.81	65.24	8673275
2018-12-28	65.80	66.24	64.85	65.19	7627882
2018-12-31	65.44	66.08	64.75	65.52	7627178
2019-01-02	64.86	65.87	64.44	65.58	7322424
2019-01-03	65.25	65.90	64.64	65.23	7001767
2019-01-04	66.09	67.43	65.95	66.82	7214766
2019-01-07	67.39	69.35	66.73	68.61	8908112
2019-01-08	68.79	69.74	67.26	68.53	10335242
2019-01-09	68.57	68.68	65.31	66.04	14980964
2019-01-10	66.02	66.28	64.56	65.55	15503493
2019-01-11	65.18	65.82	64.36	65.81	11396328
2019-01-14	65.38	65.78	64.90	65.34	9275978
2019-01-15	64.68	64.82	63.14	63.74	15501538
2019-01-16	63.81	64.50	63.67	63.92	13551218
2019-01-17	63.97	64.09	63.27	63.37	12599157
2019-01-18	64.65	65.55	64.30	65.52	15599953
2019-01-22	65.39	65.77	64.60	64.92	8492611
2019-01-23	65.30	66.32	64.90	65.61	9101407
2019-01-24	65.50	65.63	64.56	64.98	7039903
2019-01-25	65.57	65.81	65.14	65.45	8627625
2019-01-28	65.11	65.26	63.58	65.24	8641966
2019-01-29	65.46	66.15	65.18	65.54	7293629
2019-01-30	66.29	66.66	65.77	65.96	7340566
2019-01-31	65.95	66.41	65.55	65.55	10883218
2019-02-01	64.50	65.72	62.88	65.22	16742452
2019-02-04	65.25	65.92	64.87	65.91	7151903
2019-02-05	66.24	66.38	65.39	65.67	6763901
2019-02-06	65.44	66.29	65.36	66.03	6494558
2019-02-07	65.97	66.13	64.95	65.75	6306609
2019-02-08	65.49	65.70	64.36	65.01	7753952
2019-02-11	65.35	65.73	65.01	65.10	9654784
2019-02-12	65.44	67.40	65.30	67.01	7868027
2019-02-13	67.33	68.16	67.13	67.79	9738206
2019-02-14	67.46	68.16	66.77	67.69	6988150
2019-02-15	68.26	69.87	67.85	69.53	10245409
2019-02-19	70.21	70.32	69.28	69.88	13091852
2019-02-20	63.67	65.19	63.30	64.22	43365550
2019-02-21	64.03	64.15	61.96	62.35	26490624
2019-02-22	62.14	62.35	61.17	61.95	20182929
2019-02-25	62.12	62.29	61.20	61.23	12853866
2019-02-26	61.25	61.58	60.59	60.68	12273558
2019-02-27	60.43	60.49	58.46	58.50	20986501
2019-02-28	58.54	58.79	57.56	57.83	17120951
2019-03-01	58.15	58.74	58.06	58.13	14432799
2019-03-04	58.37	58.55	55.80	55.96	17835966
2019-03-05	56.15	56.20	54.37	54.96	27776097
2019-03-06	54.74	55.01	54.00	54.00	15876761
2019-03-07	54.14	54.34	52.17	52.36	23030166
2019-03-08	52.06	53.10	51.93	52.93	21748252
2019-03-11	53.10	53.89	52.31	53.75	14770181
2019-03-12	54.02	54.93	53.72	54.65	16681357
2019-03-13	55.61	56.92	55.31	56.57	22936534
2019-03-14	56.95	57.41	55.67	55.88	15216113
2019-03-15	55.92	56.19	55.27	55.60	24262201
2019-03-18	55.61	56.92	55.56	56.67	12752941
2019-03-19	56.70	57.54	56.48	57.09	12367430
2019-03-20	56.82	56.90	55.81	56.16	11405817
2019-03-21	56.07	57.61	55.78	57.40	10452668
2019-03-22	57.11	57.28	55.92	56.04	10204214
2019-03-25	55.80	56.13	54.40	54.95	12968643
2019-03-26	55.38	56.17	55.08	55.39	11730949
2019-03-27	53.94	54.43	52.83	54.05	21327282
2019-03-28	54.18	54.60	53.25	53.36	11564850
2019-03-29	53.55	53.97	53.29	53.93	11361508
2019-04-01	54.16	54.34	53.45	54.19	10790127
2019-04-02	52.68	52.92	51.77	52.13	22104429
2019-04-03	52.42	53.07	52.32	52.79	17437420
2019-04-04	52.88	53.46	52.80	53.40	11058039
2019-04-05	53.61	54.20	53.51	54.06	10002058
2019-04-08	53.96	54.49	53.74	54.15	8374146
2019-04-09	54.10	54.33	53.45	53.72	9275784
2019-04-10	53.70	53.89	53.04	53.87	11853405
2019-04-11	53.98	54.37	52.47	52.69	11354730
2019-04-12	52.95	53.29	52.58	52.81	10024712
2019-04-15	53.72	54.60	53.50	54.22	17590369
2019-04-16	54.73	54.83	53.34	53.90	12943240
2019-04-17	53.98	54.15	52.00	52.54	22105958
2019-04-18	52.44	53.16	52.26	52.13	15930592
2019-04-22	52.43	52.76	52.18	52.43	9122505
2019-04-23	52.50	53.67	52.10	52.96	14102382
2019-04-24	52.99	53.11	52.56	52.93	9599236
2019-04-25	52.81	53.69	52.61	53.23	8503030
2019-04-26	53.23	53.62	52.93	53.53	9084458
2019-04-29	53.15	54.44	52.66	53.99	9731178
2019-04-30	54.63	54.89	53.45	54.38	13911222
2019-05-01	56.85	57.75	56.21	57.33	26243003
2019-05-02	57.21	57.37	55.57	56.73	14489661
2019-05-03	57.01	57.34	56.03	56.66	11035578
2019-05-06	55.97	56.62	55.41	56.60	10689531
2019-05-07	56.35	56.48	54.92	55.35	9586942
2019-05-08	55.36	56.12	54.88	55.74	8841172
2019-05-09	55.10	55.65	54.63	55.35	9255697
2019-05-10	55.30	55.62	54.24	55.16	9397118
2019-05-13	54.30	54.45	53.30	53.82	11183821
2019-05-14	53.85	54.23	52.94	52.97	10772871
2019-05-15	52.71	53.07	51.88	52.79	11618337
2019-05-16	52.90	53.21	52.15	52.30	11823600
2019-05-17	52.01	53.20	51.72	52.88	8046766
2019-05-20	52.85	53.60	52.70	53.00	8083909
2019-05-21	53.32	53.69	52.85	53.52	8163224
2019-05-22	53.43	53.82	52.82	53.71	7919770
2019-05-23	53.27	53.29	52.34	52.79	9388941
2019-05-24	52.88	53.17	52.59	53.07	5681444
2019-05-28	53.12	53.24	52.58	52.70	12493004
2019-05-29	52.46	52.95	52.12	52.52	9578187
2019-05-30	52.64	52.96	52.29	52.75	6789059
2019-05-31	52.27	52.72	52.04	52.37	8089327
2019-06-03	52.54	53.70	52.46	53.39	8920509
2019-06-04	54.43	55.75	54.25	54.62	12754287
2019-06-05	55.00	55.05	53.02	53.17	12128752
2019-06-06	53.14	54.61	53.02	54.11	10043049
2019-06-07	54.27	54.62	53.81	53.92	7826004
2019-06-10	54.33	55.53	54.30	55.03	8007819
2019-06-11	54.43	55.09	53.79	53.97	8774252
2019-06-12	53.85	54.03	53.04	53.66	9405114
2019-06-13	53.87	54.64	53.71	54.59	5250683
2019-06-14	54.65	54.68	54.05	54.17	4680704
2019-06-17	54.23	54.70	53.93	54.54	5009077
2019-06-18	54.83	55.34	54.54	54.66	7156783
2019-06-19	54.86	55.38	54.67	54.89	6212943
2019-06-20	54.89	55.08	53.28	53.87	13254450
2019-06-21	53.80	54.02	53.23	53.65	12482148
2019-06-24	53.71	53.75	52.76	53.14	9144858
2019-06-25	53.25	53.79	52.89	53.68	7865737
2019-06-26	53.74	54.13	53.28	53.70	6655206
2019-06-27	54.03	55.00	53.94	54.74	7475977
2019-06-28	54.83	55.24	54.35	54.49	9336921
2019-07-01	55.10	55.99	54.65	54.93	7992553
2019-07-02	54.87	55.01	54.12	54.80	4961026
2019-07-03	55.01	55.84	55.00	55.20	4117757
2019-07-05	55.24	56.11	55.11	55.57	4264197
2019-07-08	55.38	55.45	54.76	55.31	5936899
2019-07-09	55.05	55.37	54.66	54.83	5757867
2019-07-10	55.00	55.50	54.65	55.38	5059755
2019-07-11	59.37	60.13	57.52	57.97	29037093
2019-07-12	57.90	58.48	57.34	57.55	10089446
2019-07-15	57.76	57.79	57.04	57.44	5883420
2019-07-16	57.37	57.50	56.87	57.38	5062958
2019-07-17	57.33	57.37	56.01	56.23	7678640
2019-07-18	56.07	56.68	55.47	56.50	6066158
2019-07-19	56.70	56.82	55.94	55.94	5480915
2019-07-22	56.08	56.16	55.26	55.48	5718587
2019-07-23	55.41	56.40	55.05	55.77	6973801
2019-07-24	55.90	56.09	54.97	55.99	6774812
2019-07-25	55.68	55.90	55.05	55.44	5526223
2019-07-26	55.54	56.00	55.35	55.54	4753307
2019-07-29	55.47	56.52	55.45	56.26	4951557
2019-07-30	55.91	56.59	55.54	56.53	5016871
2019-07-31	56.60	56.60	55.40	55.87	8473084
2019-08-01	55.80	56.91	55.36	55.37	11847853
2019-08-02	55.43	55.84	55.01	55.71	6673268
2019-08-05	55.05	55.95	54.06	54.51	9492337
2019-08-06	54.60	54.70	53.00	54.09	12803422
2019-08-07	56.27	58.28	56.01	58.12	22891731
2019-08-08	58.72	59.52	58.50	59.04	14892135
2019-08-09	58.94	59.50	58.49	59.29	6694455
2019-08-12	59.05	59.26	58.56	58.75	5461470
2019-08-13	58.70	59.97	58.48	59.85	8278589
2019-08-14	59.33	59.49	58.46	58.56	10561448
2019-08-15	58.80	59.15	57.92	58.84	10751080
2019-08-16	59.28	60.55	59.12	60.28	9643551
2019-08-19	60.81	61.55	60.60	61.39	10072146
2019-08-20	61.24	61.87	61.07	61.56	8961886
2019-08-21	62.18	62.58	61.60	61.65	9597321
2019-08-22	61.91	62.17	61.10	62.05	6402593
2019-08-23	61.36	62.12	60.03	60.24	9357701
2019-08-26	60.80	60.99	60.28	60.76	4849509
2019-08-27	61.21	61.31	59.12	59.19	7703032
2019-08-28	59.06	59.58	58.62	59.48	7820310
2019-08-29	60.12	60.60	59.85	60.15	6784289
2019-08-30	60.67	61.15	60.26	60.92	6310592
2019-09-03	60.44	60.83	59.69	60.69	5379928
2019-09-04	61.19	61.80	61.00	61.66	5716431
2019-09-05	63.01	63.34	62.38	62.76	7893614
2019-09-06	62.74	62.97	62.01	62.23	7125052
2019-09-09	62.54	63.86	62.51	63.68	8623745
2019-09-10	63.75	64.12	62.80	63.60	10239161
2019-09-11	63.48	64.01	63.29	63.99	7314828
2019-09-12	64.94	65.25	63.64	63.90	8816674
2019-09-13	64.10	64.72	63.16	64.06	6184484
2019-09-16	63.30	63.85	63.18	63.43	4408742
2019-09-17	63.50	63.75	63.15	63.48	4669980
2019-09-18	63.22	63.54	62.74	63.26	4867271
2019-09-19	63.45	64.03	63.28	63.63	4606953
2019-09-20	64.18	64.69	64.01	64.30	10718050
2019-09-23	63.93	64.32	63.10	63.35	7401158
2019-09-24	63.55	64.19	62.67	62.93	6797300
2019-09-25	62.65	63.37	62.47	62.59	5448997
2019-09-26	62.68	62.78	60.95	61.59	7461908
2019-09-27	61.94	62.50	61.58	62.08	4939878
2019-09-30	62.11	63.44	61.77	63.07	6578074
2019-10-01	63.20	63.56	61.76	62.35	6032465
2019-10-02	61.98	62.10	60.96	61.50	6513502
2019-10-03	61.51	61.78	60.37	61.22	5841466
2019-10-04	61.15	62.32	61.13	62.24	4702046
2019-10-07	62.13	62.55	61.73	61.99	4479715
2019-10-08	61.48	61.62	60.14	60.38	6966267
2019-10-09	60.86	61.34	60.61	60.80	5234065
2019-10-10	60.90	62.50	60.85	62.14	6751919
2019-10-11	62.80	63.61	62.77	62.94	6288868
2019-10-14	62.77	63.25	62.43	62.99	3171350
2019-10-15	63.48	64.98	63.48	64.83	8237054
2019-10-16	65.00	65.79	64.76	65.41	7354807
2019-10-17	65.56	66.58	65.31	66.50	8426112
2019-10-18	66.32	66.46	65.73	66.16	6250665
2019-10-21	66.63	66.78	65.61	65.70	6869678
2019-10-22	65.88	66.92	65.73	66.06	6322034
2019-10-23	66.04	66.31	65.32	65.60	4720779
2019-10-24	65.60	65.89	64.47	64.84	5740302
2019-10-25	64.64	65.61	64.38	65.10	5068387
2019-10-28	65.45	66.54	65.35	65.88	7015889
2019-10-29	65.69	66.10	64.95	65.89	6505925
2019-10-30	66.15	67.33	65.85	67.05	8031976
2019-10-31	66.80	67.10	65.72	66.39	6138491
2019-11-01	66.86	67.59	66.71	67.24	6793339
2019-11-04	67.97	68.41	67.48	68.04	8822229
2019-11-05	68.25	68.65	67.13	67.32	15587460
2019-11-06	69.43	70.94	69.30	70.93	22382065
2019-11-07	71.94	72.09	71.18	71.78	11695861
2019-11-08	71.80	72.98	71.57	72.47	9247293
2019-11-11	71.98	72.75	71.57	71.73	5059742
2019-11-12	71.55	72.47	71.00	72.35	5030802
2019-11-13	71.83	73.29	71.71	72.82	5175054
2019-11-14	72.77	73.25	72.63	72.94	4035629
2019-11-15	73.34	74.39	72.98	74.29	8768172
2019-11-18	74.15	75.13	74.11	75.10	8465550
2019-11-19	75.28	75.47	74.46	75.35	6927931
2019-11-20	75.25	75.49	74.34	74.92	6959372
2019-11-21	74.87	75.28	74.16	74.94	4339019
2019-11-22	75.28	75.70	75.09	75.31	5402128
2019-11-25	75.50	77.03	75.50	76.58	8810366
2019-11-26	76.76	76.79	74.64	74.94	10130253
2019-11-27	75.10	75.56	74.63	75.04	7824951
2019-11-29	74.69	75.40	74.43	75.27	4463613
2019-12-02	75.22	75.91	75.01	75.55	5274420
2019-12-03	74.39	74.79	73.60	74.71	6401348
2019-12-04	75.25	75.44	74.90	75.00	4959158
2019-12-05	75.06	75.08	73.89	74.48	4901641
2019-12-06	75.08	75.75	75.00	75.36	5104264
2019-12-09	75.03	75.49	74.89	74.99	4875828
2019-12-10	75.00	75.05	72.64	73.18	10944049
2019-12-11	73.07	73.75	72.84	73.35	7193930
2019-12-12	73.63	74.53	73.38	74.26	4775759
2019-12-13	74.22	74.54	73.58	73.59	3903206
2019-12-16	74.25	75.01	73.94	74.40	5513834
2019-12-17	74.39	74.44	72.81	73.35	7901960
2019-12-18	72.94	73.60	72.65	73.28	7133131
2019-12-19	73.95	74.28	73.65	74.10	6823456
2019-12-20	75.00	75.00	74.11	74.58	8571839
2019-12-23	74.54	74.95	74.32	74.38	3882839
2019-12-24	74.53	74.78	74.36	74.51	1315369
2019-12-26	74.70	74.76	74.14	74.48	2802055
2019-12-27	74.51	74.61	74.04	74.40	3543457
2019-12-30	74.27	74.53	73.61	73.70	3451635
2019-12-31	73.56	74.37	73.42	74.29	4532183
2020-01-02	74.65	74.70	73.53	74.16	5023063
2020-01-03	73.22	74.06	73.07	73.57	4454077
2020-01-06	73.12	73.94	73.06	73.86	4620878
2020-01-07	73.61	73.67	72.66	73.58	6192982
2020-01-08	72.50	73.09	71.60	72.66	8311401
2020-01-09	73.00	73.26	72.67	72.86	5427251
2020-01-10	73.31	73.36	71.82	72.11	5210661
2020-01-13	72.29	72.99	71.63	72.76	6662479
2020-01-14	72.53	73.93	72.52	73.83	6486587
2020-01-15	73.99	75.62	73.94	75.27	8102755
2020-01-16	75.63	76.17	75.28	76.05	6902349
2020-01-17	76.11	76.44	75.83	76.02	5500438
2020-01-21	76.00	76.01	74.35	74.09	8662842
2020-01-22	74.16	74.62	73.91	74.01	4201424
2020-01-23	73.76	73.88	72.48	73.53	8602660
2020-01-24	73.64	73.65	70.17	71.43	10126004
2020-01-27	69.90	71.21	69.36	70.97	6403328
2020-01-28	71.25	72.14	71.12	71.82	5039134
2020-01-29	72.11	72.11	70.45	70.55	6285773
2020-01-30	70.09	70.21	68.38	69.71	8430506
2020-01-31	69.35	69.35	67.40	67.82	9869656
2020-02-03	68.40	68.61	66.79	66.93	7695951
2020-02-04	67.31	68.46	67.30	67.88	7525123
2020-02-05	68.78	70.78	68.56	70.54	6609760
2020-02-06	71.00	71.59	70.41	70.84	6514430
2020-02-07	71.05	72.09	71.00	71.56	6611271
2020-02-10	71.55	73.33	71.26	73.25	8760186
2020-02-11	73.81	74.13	73.43	73.85	7933579
2020-02-12	74.64	75.25	72.64	73.75	13500750
2020-02-13	73.45	74.10	71.94	72.00	8553932
2020-02-14	71.98	72.03	70.27	71.37	7655114
2020-02-18	71.19	72.00	70.90	72.00	4844594
2020-02-19	72.31	72.56	71.66	71.78	4831645
2020-02-20	71.50	72.23	70.56	71.94	5719329
2020-02-21	71.55	71.80	71.01	71.51	5186151
2020-02-24	69.43	69.94	67.72	67.92	9637628
2020-02-25	68.24	68.37	64.09	64.33	15062288
2020-02-26	64.65	65.20	62.55	62.65	16876112
2020-02-27	61.50	61.50	59.33	59.33	22059877
2020-02-28	57.29	59.34	57.10	59.18	23729478
2020-03-02	60.67	64.07	59.86	64.03	15909467
2020-03-03	64.57	65.65	61.36	62.54	14989698
2020-03-04	66.60	66.98	64.83	66.04	14690660
2020-03-05	63.94	65.44	63.63	64.36	8581836
2020-03-06	62.57	65.09	62.20	64.15	11683722
2020-03-09	59.75	63.15	59.60	61.30	13484475
2020-03-10	62.76	63.36	59.06	62.60	13274265
2020-03-11	61.22	63.00	59.98	61.31	12100900
2020-03-12	57.13	57.98	53.50	54.60	16856728
2020-03-13	57.46	59.80	54.46	59.64	15473525
2020-03-16	53.68	56.89	52.21	52.30	13566014
2020-03-17	53.63	59.25	52.64	58.00	15473698
2020-03-18	54.35	59.64	53.06	57.18	17953662
2020-03-19	56.80	59.11	54.14	55.38	16247074
2020-03-20	55.81	56.78	53.53	54.70	15682303
2020-03-23	53.86	54.97	52.04	53.09	16336824
2020-03-24	55.13	55.64	52.86	54.35	19331513
2020-03-25	54.40	57.53	52.71	53.64	19601465
2020-03-26	53.65	58.45	52.28	58.31	23198310
2020-03-27	56.75	59.78	55.82	58.60	15034010
2020-03-30	58.92	60.40	57.78	59.68	12939175
2020-03-31	59.18	59.84	58.18	59.33	11023179
2020-04-01	57.75	58.87	57.20	58.34	11474397
2020-04-02	56.77	56.98	54.07	55.41	16796352
2020-04-03	55.22	56.60	54.35	55.72	8792991
2020-04-06	57.77	57.92	55.78	56.22	11833778
2020-04-07	57.90	58.52	56.16	56.87	12324060
2020-04-08	57.33	59.82	56.85	59.41	8559753
2020-04-09	59.52	61.45	59.32	60.47	9169438
2020-04-13	60.50	61.26	58.12	58.96	9990309
2020-04-14	59.88	61.67	59.67	61.56	8254165
2020-04-15	60.65	60.93	59.45	60.56	9272759
2020-04-16	60.84	62.89	60.43	62.56	11098643
2020-04-17	64.01	64.25	62.35	63.36	8006340
2020-04-20	62.75	63.69	62.16	62.34	8217900
2020-04-21	61.51	61.71	59.97	59.75	8569679
2020-04-22	60.79	60.99	60.08	60.35	5742170
2020-04-23	60.89	62.23	60.86	61.28	6053368
2020-04-24	61.34	62.70	60.98	62.31	6098308
2020-04-27	62.98	63.83	62.81	63.50	6728239
2020-04-28	65.00	65.00	62.78	63.24	7346584
2020-04-29	63.52	64.05	62.52	62.61	7689346
2020-04-30	62.35	62.68	61.41	61.55	7361358
2020-05-01	60.79	60.80	59.27	59.70	7715807
2020-05-04	59.16	60.13	58.94	59.95	6371984
2020-05-05	60.63	61.61	60.35	61.21	7846516
2020-05-06	63.43	63.49	60.26	60.41	16385984
2020-05-07	61.36	61.79	60.85	61.45	9783735
2020-05-08	62.16	63.23	61.76	63.12	7322623
2020-05-11	62.71	64.08	62.68	63.84	6912066
2020-05-12	64.20	64.57	63.05	63.35	10781909
2020-05-13	63.28	63.50	60.76	61.15	10931407
2020-05-14	62.31	62.41	60.34	62.31	8854939
2020-05-15	61.77	63.30	61.71	63.19	10420602
2020-05-18	64.47	64.86	63.67	63.73	6820251
2020-05-19	63.30	64.18	62.87	63.61	5061128
2020-05-20	64.10	64.33	62.99	63.22	7046547
2020-05-21	62.95	63.93	62.73	63.34	5484094
2020-05-22	63.42	63.49	62.89	63.33	3495887
2020-05-26	64.47	65.60	64.33	64.64	7974432
2020-05-27	64.97	66.00	63.85	65.97	7118418
2020-05-28	66.70	67.73	66.41	66.56	6604269
2020-05-29	66.39	66.70	64.62	65.57	8979346
2020-06-01	65.44	65.96	65.01	65.64	5188419
2020-06-02	65.64	67.31	65.41	66.84	5463736
2020-06-03	67.14	67.68	66.24	66.85	6102396
2020-06-04	66.29	66.72	65.95	66.53	5468872
2020-06-05	67.28	69.19	67.13	68.35	8598303
2020-06-08	68.20	70.64	68.16	70.62	8556275
2020-06-09	69.87	70.29	68.98	69.37	5957102
2020-06-10	69.58	69.61	67.38	67.51	6344432
2020-06-11	66.11	66.43	62.71	63.16	11927460
2020-06-12	64.77	65.78	62.74	64.15	10345515
2020-06-15	63.03	63.78	61.82	63.32	9382759
2020-06-16	64.97	66.19	63.92	65.58	10977964
2020-06-17	66.00	66.14	64.67	65.00	7183272
2020-06-18	64.65	64.97	63.89	64.49	5852226
2020-06-19	65.91	66.00	64.11	64.49	21231347
2020-06-22	64.54	64.73	63.28	64.30	6069628
2020-06-23	64.86	65.26	64.33	64.43	5260303
2020-06-24	63.81	64.05	62.33	63.18	7164441
2020-06-25	62.70	64.20	62.42	64.02	5681430
2020-06-26	63.90	64.12	62.72	63.45	7321872
2020-06-29	64.00	65.27	63.87	64.42	7109127
2020-06-30	64.71	65.27	63.96	64.97	7036070
2020-07-01	64.97	65.60	64.49	64.56	5008224
2020-07-02	65.16	65.80	64.56	64.70	4700689
2020-07-06	65.06	65.40	64.54	64.93	5307346
2020-07-07	64.32	64.57	63.64	63.92	5845869
2020-07-08	63.80	64.13	62.43	63.14	9400333
2020-07-09	62.34	62.74	60.55	61.28	10172533
2020-07-10	61.40	62.73	61.00	62.65	9474658
2020-07-13	62.67	63.54	62.37	62.62	6745077
2020-07-14	62.42	63.90	62.20	63.70	6563287
2020-07-15	63.95	64.63	63.49	64.58	7171057
2020-07-16	64.50	65.36	64.12	64.99	5783668
2020-07-17	65.31	65.63	65.02	65.36	5121428
2020-07-20	65.34	65.47	63.75	63.91	5679829
2020-07-21	63.88	64.77	63.55	64.02	5954258
2020-07-22	64.11	64.21	63.13	63.78	4835956
2020-07-23	63.80	64.35	63.53	63.79	5138255
2020-07-24	64.28	64.99	63.01	63.34	6436801
2020-07-27	62.86	63.06	62.11	62.57	6993393
2020-07-28	62.42	63.50	62.23	63.27	5593549
2020-07-29	63.46	64.58	63.09	64.22	6376044
2020-07-30	63.66	64.15	63.28	64.00	4600770
2020-07-31	63.79	63.90	62.29	62.94	9200682
2020-08-03	63.45	64.17	63.02	63.86	6137626
2020-08-04	63.74	65.41	63.67	64.98	9482413
2020-08-05	65.54	65.60	63.90	64.40	12908895
2020-08-06	64.55	65.40	63.92	64.12	6644064
2020-08-07	63.79	64.97	63.65	64.96	6115102
2020-08-10	64.90	65.96	64.79	65.71	6516521
2020-08-11	66.30	67.17	65.07	65.26	6957495
2020-08-12	65.83	65.98	64.61	64.99	6867332
2020-08-13	64.57	64.98	64.05	64.70	6557999
2020-08-14	64.28	65.68	64.09	65.67	4920509
2020-08-17	65.85	65.88	64.88	64.90	5603831
2020-08-18	65.01	65.56	64.90	65.18	7119120
2020-08-19	65.39	65.71	64.99	65.28	5069975
2020-08-20	64.82	64.93	63.64	63.72	6035360
2020-08-21	63.70	64.12	63.43	63.94	4961718
2020-08-24	64.01	67.30	63.42	63.87	8360121
2020-08-25	64.06	64.17	63.19	63.47	4326130
2020-08-26	63.12	63.17	61.89	62.70	8198779
2020-08-27	62.63	63.61	62.27	63.39	5074027
2020-08-28	63.47	63.63	62.83	63.21	5045042
2020-08-31	62.46	63.06	62.11	62.12	8171366
2020-09-01	62.01	62.04	59.95	60.28	12375668
2020-09-02	60.30	61.32	60.18	60.91	15721255
2020-09-03	61.38	61.99	60.04	60.45	8928906
2020-09-04	60.45	60.80	59.29	60.24	8655172
2020-09-08	60.43	60.81	59.28	59.53	7801546
2020-09-09	59.69	60.14	59.21	59.53	6259268
2020-09-10	59.44	59.65	57.96	58.00	10105431
2020-09-11	58.13	58.14	57.06	57.40	11597085
2020-09-14	57.63	58.21	57.55	57.97	12955241
2020-09-15	58.00	58.61	56.99	57.00	10139240
2020-09-16	57.20	57.85	56.10	57.48	15422691
2020-09-17	57.10	58.68	56.82	58.41	12278651
2020-09-18	58.51	59.77	57.88	59.57	13532251
2020-09-21	58.85	59.01	57.96	58.87	9784511
2020-09-22	58.81	59.23	58.09	58.14	6906419
2020-09-23	58.16	58.38	57.37	57.40	6725981
2020-09-24	57.18	57.60	56.35	56.71	6960880
2020-09-25	56.31	57.43	56.11	57.32	4911411
2020-09-28	57.60	58.60	57.60	57.94	5304882
2020-09-29	57.95	57.95	57.05	57.54	5784250
2020-09-30	57.64	59.10	57.60	58.40	8156380
2020-10-01	58.43	58.67	57.36	57.84	7559198
2020-10-02	57.09	58.69	56.92	57.83	7143310
2020-10-05	58.26	58.97	58.19	58.95	5168915
2020-10-06	59.11	59.52	58.16	58.23	5707955
2020-10-07	58.60	59.98	58.56	59.42	6061370
2020-10-08	59.63	60.50	59.33	60.47	4894071
2020-10-09	60.80	60.80	59.21	59.40	5698910
2020-10-12	59.50	60.22	59.27	59.72	5806887
2020-10-13	59.40	59.95	58.95	59.12	5700153
2020-10-14	58.94	59.34	58.44	58.51	6193746
2020-10-15	58.08	59.33	57.91	59.32	8208656
2020-10-16	59.37	59.86	58.90	59.59	6822607
2020-10-19	60.06	60.44	58.71	58.78	6983876
2020-10-20	59.04	59.87	58.46	58.93	7590649
2020-10-21	58.62	59.62	58.61	59.23	5385324
2020-10-22	59.14	59.53	58.62	59.48	5724113
2020-10-23	59.78	60.60	59.69	60.25	6810115
2020-10-26	59.91	59.98	58.67	59.56	7551482
2020-10-27	59.12	59.26	58.11	58.15	5415021
2020-10-28	57.36	57.94	56.44	56.57	10660215
2020-10-29	56.46	56.67	55.36	55.93	9757946
2020-10-30	55.93	56.31	55.40	56.09	8665545
2020-11-02	56.87	58.23	56.19	58.08	9437916
2020-11-03	58.46	60.08	58.40	59.45	7153941
2020-11-04	61.25	61.96	60.23	60.37	11190785
2020-11-05	61.36	62.61	61.03	61.41	10069433
2020-11-06	63.05	67.33	63.02	64.95	24526887
2020-11-09	69.00	69.63	65.78	67.53	15696356
2020-11-10	68.45	70.65	68.00	70.23	15038768
2020-11-11	70.10	71.01	69.45	69.51	9627953
2020-11-12	69.00	69.90	68.45	69.39	6069357
2020-11-13	69.71	71.18	69.08	71.00	6723172
2020-11-16	73.59	74.06	72.47	73.47	13265629
2020-11-17	68.25	68.72	66.65	67.14	34429660
2020-11-18	67.50	68.27	66.29	66.35	11674565
2020-11-19	66.02	66.49	65.18	66.06	11656374
2020-11-20	65.90	66.87	65.82	66.39	8825118
2020-11-23	66.87	67.48	66.40	66.78	5889126
2020-11-24	67.26	68.83	66.73	68.43	8313693
2020-11-25	68.33	68.40	67.08	67.63	6786007
2020-11-27	67.71	68.16	67.48	67.87	2803745
2020-11-30	67.81	68.09	67.20	67.79	8242633
2020-12-01	68.39	69.33	67.36	67.54	8239672
2020-12-02	67.55	70.29	67.45	69.63	8138469
2020-12-03	69.71	72.63	69.23	72.52	13270240
2020-12-04	72.72	74.52	72.57	74.50	11958699
2020-12-07	74.23	74.64	72.43	73.63	6867975
2020-12-08	72.73	73.94	72.62	73.86	6044156
2020-12-09	74.38	74.44	72.86	73.53	6825909
2020-12-10	72.77	73.16	72.08	72.21	6003142
2020-12-11	72.00	72.11	70.65	71.58	6512586
2020-12-14	72.31	72.33	69.68	69.72	7157555
2020-12-15	70.08	70.19	68.80	69.89	7812787
2020-12-16	69.15	69.63	68.35	69.32	7380700
2020-12-17	69.45	69.89	68.69	69.59	7497569
2020-12-18	69.74	69.79	68.82	69.55	12528045
2020-12-21	68.70	68.96	67.96	68.71	6988393
2020-12-22	68.43	68.55	67.06	67.22	5694732
2020-12-23	67.53	68.48	67.49	68.01	4924123
2020-12-24	68.17	68.17	67.49	67.97	2117597
2020-12-28	68.24	68.99	67.72	68.08	4818237
2020-12-29	68.40	69.31	67.72	67.90	4389801
2020-12-30	68.08	68.09	67.43	67.75	4967334
2020-12-31	67.70	68.41	67.08	68.30	5386942
2021-01-04	68.68	70.29	68.13	69.99	11367241
2021-01-05	70.33	71.02	69.38	70.46	8012150
2021-01-06	70.00	73.03	69.95	72.56	10142352
2021-01-07	73.05	74.42	72.28	73.99	7962258
2021-01-08	75.00	76.33	74.42	74.86	11239942
2021-01-11	74.25	76.48	74.25	76.07	6678576
2021-01-12	76.04	77.23	75.54	76.26	5641341
2021-01-13	75.95	76.12	74.52	74.92	6223766
2021-01-14	75.00	75.68	74.34	75.05	5088112
2021-01-15	75.02	76.45	74.85	76.26	8108012
2021-01-19	77.00	77.00	75.31	75.40	5918982
2021-01-20	75.42	75.46	74.59	74.75	4764352
2021-01-21	74.70	74.86	73.54	74.08	5033225
2021-01-22	73.73	74.30	73.02	74.12	4183588
2021-01-25	73.50	73.53	72.16	73.21	7554762
2021-01-26	73.37	74.38	73.28	74.23	4667577
2021-01-27	73.53	74.19	72.19	72.42	6279780
2021-01-28	72.44	73.79	72.22	72.61	5019999
2021-01-29	72.52	73.30	71.04	71.65	6466856
2021-02-01	72.08	72.47	71.34	71.46	5156523
2021-02-02	71.70	72.65	71.20	71.83	5543891
2021-02-03	71.74	73.67	71.34	73.24	6128221
2021-02-04	73.40	74.04	72.79	73.00	8117511
2021-02-05	73.23	73.36	71.93	72.18	6420395
2021-02-08	72.47	72.99	72.17	72.98	5826863
2021-02-09	73.24	74.14	72.85	73.49	8100159
2021-02-10	73.95	74.16	72.81	73.83	4752813
2021-02-11	74.00	74.08	72.92	73.60	4725502
2021-02-12	73.57	74.56	73.54	74.21	5848710
2021-02-16	75.27	75.39	70.19	70.53	18932649
2021-02-17	70.25	72.85	70.12	72.71	13290398
2021-02-18	72.65	72.97	71.32	71.52	7334086
2021-02-19	71.40	71.42	70.29	70.42	6523870
2021-02-22	70.30	70.64	69.37	70.48	6054878
2021-02-23	69.72	70.80	69.46	69.64	8150567
2021-02-24	69.89	70.54	69.39	70.40	5826060
2021-02-25	69.98	70.65	69.16	69.33	5243410
2021-02-26	69.27	69.33	68.02	68.13	10224262
2021-03-01	68.42	69.57	68.26	69.28	5659548
2021-03-02	69.49	69.64	68.87	68.94	5251815
2021-03-03	68.97	69.51	68.28	69.03	6192109
2021-03-04	68.96	70.04	68.42	69.17	7396709
2021-03-05	69.40	70.95	69.16	70.63	8295616
2021-03-08	71.29	72.54	70.78	71.73	9007387
2021-03-09	72.35	73.05	71.18	71.23	8697300
2021-03-10	71.71	73.09	71.13	72.70	7402180
2021-03-11	72.95	73.43	72.32	72.35	5536079
2021-03-12	72.69	74.05	72.50	73.92	6286078
2021-03-15	73.89	75.21	73.58	74.97	7141300
2021-03-16	75.00	75.25	74.15	75.07	5756283
2021-03-17	73.74	74.39	72.88	74.01	7926712
2021-03-18	74.01	75.29	73.81	74.48	6860922
2021-03-19	74.50	74.65	73.17	73.18	10426954
2021-03-22	72.92	73.57	72.35	73.47	6819861
2021-03-23	73.11	73.44	71.80	71.90	7192349
2021-03-24	72.12	74.30	71.70	73.21	7555533
2021-03-25	73.25	74.25	72.29	74.07	5506788
2021-03-26	74.36	76.00	74.12	75.96	9051172
2021-03-29	75.70	76.87	75.51	76.30	6135842
2021-03-30	76.17	76.81	75.73	76.08	5733039
2021-03-31	75.96	76.17	75.20	75.23	6320526
2021-04-01	75.23	75.30	73.91	74.30	6965253
2021-04-05	74.17	75.40	74.13	75.04	6063774
2021-04-06	75.18	75.18	74.38	74.62	6746488
2021-04-07	74.87	74.92	74.14	74.49	5137442
2021-04-08	74.30	74.36	73.61	73.79	5180145
2021-04-09	74.00	74.20	73.59	74.07	4662725
2021-04-12	74.33	74.93	74.25	74.46	4233352
2021-04-13	74.06	74.35	73.30	74.02	3934139
2021-04-14	74.00	75.18	73.98	75.08	3968735
2021-04-15	75.26	76.00	74.64	75.78	5037701
2021-04-16	76.15	76.20	75.56	75.88	8513895
2021-04-19	76.18	76.72	75.41	75.75	6666894
2021-04-20	75.73	76.20	75.34	75.91	7660774
2021-04-21	76.22	77.44	76.15	76.20	6222796
2021-04-22	76.31	76.44	75.24	76.18	5641933
2021-04-23	75.93	76.42	75.27	76.05	4197578
2021-04-26	76.20	76.30	75.60	75.75	5617564
2021-04-27	75.48	75.70	74.97	75.11	3766710
2021-04-28	75.41	75.93	75.22	75.40	3581214
2021-04-29	75.79	76.49	75.67	76.37	5086320
2021-04-30	76.44	77.13	76.23	76.40	6153353
2021-05-03	77.00	78.22	76.70	77.69	9558601
2021-05-04	79.00	81.35	78.75	81.12	19634135
2021-05-05	81.50	83.30	80.42	83.04	10847101
2021-05-06	82.64	83.75	81.76	83.70	9412633
2021-05-07	83.92	85.35	83.71	85.11	8206262
2021-05-10	85.61	87.18	85.43	85.85	7926724
2021-05-11	85.53	86.01	84.05	84.37	7935085
2021-05-12	84.61	85.33	83.24	83.38	6437325
2021-05-13	83.61	84.79	83.12	84.27	4612538
2021-05-14	84.63	84.74	84.01	84.33	5738824
2021-05-17	84.11	85.20	84.11	84.56	4472886
2021-05-18	86.47	88.65	85.97	88.61	17674503
2021-05-19	88.50	90.09	87.67	89.21	20077265
2021-05-20	89.22	89.80	88.36	89.07	9058704
2021-05-21	89.29	90.20	89.11	89.81	8361482
2021-05-24	90.06	90.61	89.64	89.71	5639717
2021-05-25	89.71	89.82	88.62	88.70	5895046
2021-05-26	88.65	88.90	85.27	87.32	14402288
2021-05-27	87.78	88.08	86.12	86.42	8985344
2021-05-28	86.68	87.30	86.38	86.44	6810416
2021-06-01	86.50	86.57	85.27	85.87	6109826
2021-06-02	86.32	86.48	85.71	85.99	4104955
2021-06-03	85.99	87.30	85.66	87.06	4679873
2021-06-04	87.06	87.11	86.20	86.47	4606691
2021-06-07	86.65	87.13	86.19	86.33	3952413
2021-06-08	86.06	86.12	85.13	85.81	4270306
2021-06-09	85.77	86.25	84.83	84.95	5782545
2021-06-10	85.51	86.06	85.29	85.50	4690429
2021-06-11	85.85	86.13	85.24	85.47	2698090
2021-06-14	85.17	85.19	83.56	84.62	5089818
2021-06-15	85.16	86.11	84.48	85.40	5473306
2021-06-16	85.50	86.14	84.66	84.74	5721276
2021-06-17	85.05	85.09	83.67	84.23	4943130
2021-06-18	83.52	83.69	82.33	82.40	8800824
2021-06-21	82.61	84.23	82.44	84.02	4531827
2021-06-22	84.02	84.36	83.58	83.81	3550609
2021-06-23	83.79	84.23	83.26	83.73	3396380
2021-06-24	83.90	83.99	82.81	83.77	4867017
2021-06-25	84.00	84.75	83.78	84.08	3743954
2021-06-28	83.67	84.23	83.11	84.12	4194954
2021-06-29	84.62	85.13	83.41	83.49	4926776
2021-06-30	83.26	83.68	82.84	83.44	5038857
2021-07-01	83.71	83.73	81.96	82.22	9737613
2021-07-02	82.16	82.72	81.46	82.43	5591475
2021-07-06	82.13	82.13	80.25	81.18	6544421
2021-07-07	80.96	82.38	80.44	81.34	6878885
2021-07-08	80.59	80.87	79.78	80.22	5416963
2021-07-09	80.91	81.68	80.87	81.32	3471901
2021-07-12	80.89	82.11	80.43	81.82	4014359
2021-07-13	82.01	82.34	81.52	81.66	3083473
2021-07-14	81.95	82.69	81.56	82.42	6308539
2021-07-15	81.76	82.37	81.51	82.07	3622577
2021-07-16	82.18	82.51	81.43	81.72	5462937
2021-07-19	81.12	81.55	79.56	80.67	5135329
2021-07-20	80.89	82.89	80.80	81.80	6382501
2021-07-21	82.44	83.23	82.05	82.56	6804483
2021-07-22	82.71	82.82	81.93	82.63	4675008
2021-07-23	83.00	83.63	82.79	83.27	4090793
2021-07-26	83.43	84.28	82.72	82.87	4784393
2021-07-27	82.55	83.70	82.31	83.64	4297986
2021-07-28	83.63	83.73	82.50	83.30	3282146
2021-07-29	83.99	84.15	82.80	83.06	4284940
2021-07-30	82.96	83.47	82.13	82.36	5996393
2021-08-02	82.36	82.92	82.02	82.41	4678994
2021-08-03	82.76	84.17	81.64	84.00	7620337
2021-08-04	80.25	83.20	80.01	81.55	14338447
2021-08-05	81.36	81.75	79.34	80.05	11322468
2021-08-06	80.52	81.73	80.15	81.25	7020914
2021-08-09	81.20	81.92	80.82	81.65	4570567
2021-08-10	81.65	83.31	81.23	83.24	5908371
2021-08-11	83.56	85.15	83.56	84.95	7758212
2021-08-12	85.21	85.50	84.20	85.14	6540714
2021-08-13	85.25	85.49	84.23	84.36	3659659
2021-08-16	84.27	85.50	83.87	85.39	4502804
2021-08-17	85.12	86.73	85.05	86.47	6132620
2021-08-18	86.29	86.53	84.53	84.59	4501623
2021-08-19	83.96	84.93	83.53	84.23	5192152
2021-08-20	84.10	84.97	83.74	84.85	3992674
2021-08-23	85.39	85.84	84.51	84.60	3708535
2021-08-24	84.49	84.51	83.78	83.81	3269899
2021-08-25	83.58	84.19	82.96	83.57	3158527
2021-08-26	83.79	83.79	82.49	83.03	3914435
2021-08-27	83.32	83.78	83.04	83.71	3903215
2021-08-30	83.94	84.69	83.41	84.60	5479986
2021-08-31	84.77	86.88	84.61	86.39	8277338
2021-09-01	86.10	86.21	83.89	85.71	6689071
2021-09-02	85.75	87.50	85.73	86.96	5223603
2021-09-03	87.11	87.79	86.63	87.47	4937188
2021-09-07	87.20	87.40	85.86	86.58	4627405
2021-09-08	86.34	86.62	85.29	86.22	3553477
2021-09-09	85.92	86.04	85.21	85.41	4076636
2021-09-10	85.80	85.81	83.36	83.79	6454390
2021-09-13	84.14	85.19	84.02	84.51	4495181
2021-09-14	85.05	85.07	83.68	83.89	3882746
2021-09-15	83.86	85.98	83.66	85.54	6352625
2021-09-16	85.98	86.33	84.57	85.35	4169153
2021-09-17	84.99	85.83	84.84	85.51	8733065
2021-09-20	84.63	85.45	83.57	84.58	5336971
2021-09-21	84.95	85.62	83.84	83.93	5052923
2021-09-22	84.52	84.89	83.81	83.86	3919477
2021-09-23	84.14	85.62	83.87	84.86	3875823
2021-09-24	84.99	85.34	84.50	84.71	2888351
2021-09-27	84.51	86.44	84.51	85.74	5255081
2021-09-28	85.65	86.34	85.24	85.66	6257751
2021-09-29	85.53	87.25	85.44	86.79	4827012
2021-09-30	87.10	87.53	84.79	84.86	6027184
2021-10-01	84.80	84.91	82.36	84.07	6888529
2021-10-04	84.00	85.47	83.11	83.81	4768064
2021-10-05	83.97	84.89	83.48	83.64	4848783
2021-10-06	83.00	83.45	81.78	83.15	5205254
2021-10-07	83.36	84.66	83.36	84.20	4261959
2021-10-08	84.50	84.74	83.86	84.37	2990686
2021-10-11	84.62	85.32	84.03	84.28	3283373
2021-10-12	84.27	84.67	83.56	83.79	2916173
2021-10-13	83.58	83.61	82.20	83.16	4262205
2021-10-14	84.34	85.45	82.92	84.56	7284590
2021-10-15	85.03	86.29	84.94	85.84	5449036
2021-10-18	85.75	85.75	84.12	84.48	4822106
2021-10-19	84.97	85.31	84.62	84.89	3833023
2021-10-20	85.10	86.83	85.00	86.05	5023253
2021-10-21	85.84	86.89	85.71	86.86	5347274
2021-10-22	86.48	87.59	86.24	87.52	5035902
2021-10-25	87.72	88.00	87.02	87.68	5774073
2021-10-26	87.99	88.64	86.59	88.32	6215333
2021-10-27	88.53	88.78	87.70	88.09	5211497
2021-10-28	88.40	88.84	87.90	88.62	4394890
2021-10-29	88.27	89.53	88.06	89.28	5335605
2021-11-01	89.77	91.12	89.58	90.65	7682477
2021-11-02	90.92	91.45	90.18	91.15	6950948
2021-11-03	92.51	96.57	92.20	96.34	16937994
2021-11-04	96.28	96.30	94.04	94.49	7417787
2021-11-05	94.68	95.88	93.00	93.78	7437309
2021-11-08	94.00	94.59	93.42	93.76	3982095
2021-11-09	93.88	93.97	92.56	92.76	4446729
2021-11-10	93.29	94.40	92.42	92.96	4966410
2021-11-11	92.68	94.53	92.54	94.21	4273335
2021-11-12	94.58	95.34	93.35	94.02	3792542
2021-11-15	94.11	94.30	93.43	93.49	3602100
2021-11-16	93.93	94.17	92.82	92.89	4038623
2021-11-17	92.63	93.06	92.08	92.73	3878425
2021-11-18	93.06	95.68	92.74	95.34	8621773
2021-11-19	95.06	95.06	92.32	93.16	6446434
2021-11-22	93.10	94.46	92.95	92.99	4335603
2021-11-23	93.11	94.45	92.20	93.64	6626536
2021-11-24	93.27	93.84	92.22	92.65	6109424
2021-11-26	91.47	92.25	90.90	91.52	4240998
2021-11-29	91.99	92.72	91.09	92.02	5215577
2021-11-30	91.27	91.66	88.91	89.06	9051659
2021-12-01	90.18	91.06	88.77	88.78	6224384
2021-12-02	89.13	91.18	88.81	89.99	5992663
2021-12-03	90.64	91.59	90.11	90.87	5660427
2021-12-06	91.63	93.44	91.59	92.65	6039358
2021-12-07	93.01	93.45	92.64	92.93	3965653
2021-12-08	93.33	94.29	92.49	93.10	5767935
2021-12-09	94.85	97.77	94.19	97.31	14096769
2021-12-10	97.70	99.13	97.05	98.86	9217317
2021-12-13	98.98	99.33	97.92	98.90	4986106
2021-12-14	99.47	100.97	98.63	98.78	6282749
2021-12-15	98.78	100.64	98.34	100.55	7052655
2021-12-16	100.52	102.22	100.24	101.22	7360847
2021-12-17	101.38	101.64	99.29	100.36	9412932
2021-12-20	99.91	100.47	98.64	100.32	5233155
2021-12-21	100.79	101.44	100.42	100.79	5040324
2021-12-22	100.76	101.32	100.03	100.90	4318370
2021-12-23	101.07	101.87	101.07	101.31	3111211
2021-12-27	101.76	102.42	101.56	102.40	2597143
2021-12-28	102.50	103.25	102.36	102.77	2732459
2021-12-29	103.10	103.84	103.03	103.70	2782690
2021-12-30	103.99	104.56	103.45	103.68	2484575
2021-12-31	103.48	103.76	103.13	103.16	3251578
2022-01-03	102.81	104.34	102.30	104.16	4951868
2022-01-04	104.45	105.44	103.80	104.29	6090020
2022-01-05	104.32	106.50	104.32	105.81	6957452
2022-01-06	105.37	105.74	102.41	102.59	9847594
2022-01-07	102.45	104.79	101.33	104.19	6862180
2022-01-10	104.21	105.22	103.19	105.06	6105477
2022-01-11	106.07	107.26	105.26	106.04	8694223
2022-01-12	105.47	106.45	105.09	105.78	4933767
2022-01-13	105.25	105.97	104.18	105.34	6511038
2022-01-14	105.71	106.47	105.03	106.22	6706664
2022-01-18	105.80	106.14	104.02	104.51	8109976
2022-01-19	104.95	105.76	103.42	102.90	7286615
2022-01-20	102.66	103.89	102.24	102.39	6694665
2022-01-21	102.93	103.42	101.00	101.56	7822766
2022-01-24	100.90	104.07	99.69	103.51	13770622
2022-01-25	102.47	103.41	100.90	103.10	7472319
2022-01-26	103.60	105.32	103.24	104.86	10827916
2022-01-27	105.38	107.61	105.00	106.79	12386028
2022-01-28	106.68	109.34	106.16	109.27	10339518
2022-01-31	108.22	108.50	105.43	106.51	8540096
2022-02-01	106.27	107.18	105.21	106.27	7040165
2022-02-02	105.82	109.07	105.63	108.90	8771778
2022-02-03	109.95	110.15	108.22	108.72	6612956
2022-02-04	107.58	109.52	107.15	108.49	5473000
2022-02-07	108.99	109.82	107.91	109.41	5450512
2022-02-08	108.89	111.25	108.88	110.83	7793373
2022-02-09	106.46	108.27	104.12	104.79	15269816
2022-02-10	104.60	106.64	104.46	105.32	8605711
2022-02-11	105.49	106.14	104.08	104.24	5923053
2022-02-14	104.07	104.15	102.03	103.00	7663408
2022-02-15	103.86	104.52	102.53	102.97	4442985
2022-02-16	103.05	104.24	102.83	103.94	5624043
2022-02-17	103.65	103.94	102.06	102.30	4635556
2022-02-18	102.55	102.99	101.22	102.13	4850747
2022-02-22	102.16	102.78	101.03	101.92	4776747
2022-02-23	102.54	103.48	101.97	102.24	4947687
2022-02-24	100.26	100.95	98.46	100.77	7055518
2022-02-25	101.40	104.86	101.19	104.30	6573395
2022-02-28	101.29	103.73	101.29	103.65	6678141
2022-03-01	103.21	103.50	100.96	102.05	5643053
2022-03-02	103.01	105.03	101.95	104.43	5031794
2022-03-03	104.49	105.71	103.48	104.54	5741927
2022-03-04	102.71	105.28	102.07	105.19	5347945
2022-03-07	104.49	106.81	103.74	104.56	6424192
2022-03-08	105.07	105.87	102.25	102.36	6801050
2022-03-09	104.54	104.93	102.37	103.60	4937009
2022-03-10	103.10	104.26	102.57	104.08	3595063
2022-03-11	104.17	105.18	103.39	103.47	4799006
2022-03-14	103.93	104.59	101.09	104.49	5750436
2022-03-15	105.00	107.45	104.59	106.98	6845078
2022-03-16	107.00	107.32	105.50	107.11	5183029
2022-03-17	106.65	108.64	105.72	108.56	5583149
2022-03-18	108.50	108.62	106.55	107.30	7129866
2022-03-21	107.78	109.69	106.87	107.39	4673765
2022-03-22	108.00	108.20	106.33	107.23	3305738
2022-03-23	107.48	107.77	106.15	106.20	3182484
2022-03-24	106.40	108.07	106.06	108.05	3618148
2022-03-25	107.75	108.87	107.34	108.56	3788861
2022-03-28	108.00	108.25	106.92	108.04	3774593
2022-03-29	106.79	107.29	103.91	104.68	8510748
2022-03-30	104.10	105.36	102.32	103.55	7971590
2022-03-31	102.00	102.77	101.18	101.21	8521110
2022-04-01	101.21	102.19	100.30	101.09	6344493
2022-04-04	100.49	100.54	98.66	100.00	6958888
2022-04-05	99.34	101.28	99.18	99.46	7124869
2022-04-06	99.97	102.29	99.69	102.06	6590236
2022-04-07	101.96	103.99	101.27	103.61	5731750
2022-04-08	104.40	107.52	103.56	106.61	7756111
2022-04-11	106.36	107.73	104.17	104.45	6368583
2022-04-12	104.40	105.03	103.76	104.64	4127874
2022-04-13	104.40	105.80	103.20	104.98	3768382
2022-04-14	105.31	105.75	103.61	103.68	5134829
2022-04-18	103.38	104.49	102.98	103.42	3003414
2022-04-19	103.60	104.41	102.95	103.86	3615255
2022-04-20	104.90	107.60	104.58	106.09	5630013
2022-04-21	106.10	106.40	104.87	105.18	3386071
2022-04-22	104.27	104.31	101.57	101.68	5779233
2022-04-25	101.84	102.39	99.21	101.77	4957541
2022-04-26	101.11	102.91	101.04	101.43	3928993
2022-04-27	101.21	102.33	99.74	100.85	4730844
2022-04-28	101.74	102.60	100.37	100.85	5909498
2022-04-29	100.28	100.44	95.89	96.13	8778344
2022-05-02	96.45	97.32	95.02	96.50	6520223
2022-05-03	97.11	97.73	95.93	95.98	5894367
2022-05-04	96.78	101.21	95.53	100.57	9361244
2022-05-05	100.61	100.61	96.50	97.73	8236317
2022-05-06	97.31	100.93	97.19	100.69	8220432
2022-05-09	99.58	100.15	98.37	98.86	7147249
2022-05-10	99.41	100.10	97.72	98.16	5221764
2022-05-11	98.24	99.87	97.88	97.99	4667334
2022-05-12	97.44	98.26	96.29	98.25	4919434
2022-05-13	98.41	98.62	96.58	97.48	4502423
2022-05-16	98.00	99.35	97.08	98.55	3438728
2022-05-17	98.89	99.53	97.92	99.38	4160270
2022-05-18	98.43	98.43	92.93	94.02	8246778
2022-05-19	93.03	93.68	91.47	93.14	7000034
2022-05-20	93.28	95.23	92.74	94.93	5194154
2022-05-23	96.00	97.07	94.98	95.57	6136260
2022-05-24	96.10	97.01	94.79	96.45	3959217
2022-05-25	97.05	98.04	96.53	97.15	3603707
2022-05-26	97.84	98.87	97.63	97.80	4779113
2022-05-27	96.45	98.10	95.76	98.05	4318012
2022-05-31	97.50	98.16	96.42	96.75	9286834
2022-06-01	97.38	97.77	95.17	96.54	4410489
2022-06-02	96.62	97.28	94.53	97.23	4175680
2022-06-03	96.92	97.14	94.71	94.90	4312796
2022-06-06	95.31	96.31	94.61	95.72	3925135
2022-06-07	94.67	96.14	94.21	95.92	4852494
2022-06-08	95.27	95.29	93.50	93.88	3778292
2022-06-09	93.83	94.67	92.72	92.74	4154208
2022-06-10	91.52	94.01	91.35	93.17	4488742
2022-06-13	91.68	92.89	90.44	90.89	4757090
2022-06-14	91.10	91.95	89.95	90.64	4789090
2022-06-15	90.91	92.24	90.14	91.45	4177149
2022-06-16	90.04	90.60	89.09	89.85	5914350
2022-06-17	90.25	91.08	88.42	88.66	8393818
2022-06-21	90.44	91.74	89.39	91.08	4998538
2022-06-22	90.62	92.88	90.30	91.29	4658669
2022-06-23	91.52	92.97	91.31	92.37	4665503
2022-06-24	93.04	94.78	92.31	94.52	6106376
2022-06-27	94.50	94.99	94.10	94.54	4687230
2022-06-28	94.93	95.95	92.94	93.20	4900233
2022-06-29	93.49	94.25	93.11	93.35	3562364
2022-06-30	92.78	93.36	92.00	92.66	6336224
2022-07-01	92.81	94.10	91.55	93.94	5215267
2022-07-05	92.81	93.20	90.58	92.53	4763717
2022-07-06	92.31	93.82	92.25	93.19	3146103
2022-07-07	93.67	94.46	93.31	93.73	3536403
2022-07-08	93.68	95.41	93.60	94.18	3464974
2022-07-11	93.71	95.36	93.71	94.71	3256206
2022-07-12	94.41	96.34	94.26	94.98	5602013
2022-07-13	94.14	94.89	93.07	93.45	3840386
2022-07-14	91.62	92.98	90.99	92.83	3715491
2022-07-15	94.31	95.82	93.69	95.37	4310995
2022-07-18	95.68	95.68	93.99	94.29	4894650
2022-07-19	95.38	97.13	95.21	96.79	6729492
2022-07-20	96.40	96.51	94.35	94.60	4152624
2022-07-21	92.52	93.46	92.00	93.19	6982197
2022-07-22	94.13	94.43	93.19	94.06	4484610
2022-07-25	94.28	95.72	94.14	94.49	4753164
2022-07-26	94.58	95.60	94.52	95.31	4423819
2022-07-27	95.19	96.22	94.17	95.87	3143863
2022-07-28	95.75	96.19	94.60	95.53	4807497
2022-07-29	95.69	96.10	95.17	95.68	5735566
2022-08-01	95.00	96.56	94.83	96.02	4003874
2022-08-02	96.21	96.52	95.10	95.37	4110454
2022-08-03	98.05	101.88	97.72	101.38	11671784
2022-08-04	102.16	104.41	101.72	101.87	7502929
2022-08-05	101.51	103.55	101.51	102.26	4285449
2022-08-08	102.30	102.76	101.54	102.00	4191437
2022-08-09	102.88	104.34	102.44	103.69	5128845
2022-08-10	104.53	104.56	103.47	104.05	4203355
2022-08-11	103.92	105.48	103.85	104.25	4005293
2022-08-12	105.00	106.87	104.88	106.39	5064373
2022-08-15	105.99	106.68	104.89	106.27	2892720
2022-08-16	106.23	107.26	106.02	106.43	3398422
2022-08-17	105.52	106.51	104.78	104.92	3865928
2022-08-18	104.68	104.89	102.73	103.64	6176775
2022-08-19	103.71	104.62	102.92	104.05	5114349
2022-08-22	103.07	103.50	101.62	102.34	5102850
2022-08-23	101.96	101.96	100.97	101.13	2909312
2022-08-24	100.75	101.40	100.21	101.28	5140269
2022-08-25	101.16	102.18	100.62	102.15	3942559
2022-08-26	102.20	102.50	99.98	100.06	2853188
2022-08-29	99.48	100.91	98.91	100.33	2998946
2022-08-30	100.30	100.54	98.55	98.80	4896718
2022-08-31	99.02	99.81	98.09	98.15	6145799
2022-09-01	98.00	99.98	97.75	99.93	3986976
2022-09-02	100.15	101.32	99.03	99.44	5535518
2022-09-06	99.73	100.07	97.78	98.73	5804236
2022-09-07	98.53	101.11	98.50	100.68	4683780
2022-09-08	100.50	102.37	100.08	102.26	5445507
2022-09-09	102.50	102.85	101.93	102.15	3888612
2022-09-12	102.63	103.59	102.39	103.04	3709300
2022-09-13	101.99	102.65	100.19	100.45	3501234
2022-09-14	101.06	101.79	100.20	101.05	4685998
2022-09-15	102.12	103.42	101.84	102.31	5556504
2022-09-16	102.14	102.46	100.98	102.06	8611664
2022-09-19	101.06	102.17	100.30	102.11	4100598
2022-09-20	101.47	101.99	100.33	101.34	3861986
2022-09-21	101.94	102.96	99.75	99.77	3770570
2022-09-22	99.80	100.93	98.92	99.83	4513428
2022-09-23	99.48	99.55	96.96	98.35	4647029
2022-09-26	97.59	98.35	96.86	97.74	5106764
2022-09-27	98.10	99.31	96.87	97.21	4606645
2022-09-28	98.05	98.82	96.90	98.16	4303372
2022-09-29	98.01	98.21	96.11	96.98	5185194
2022-09-30	97.01	97.84	95.27	95.37	5394985
2022-10-03	95.98	98.17	95.37	97.76	3935939
2022-10-04	98.19	100.63	97.58	100.52	5598615
2022-10-05	100.04	101.08	99.34	100.45	3220762
2022-10-06	99.99	100.16	98.39	98.58	4171043
2022-10-07	93.18	94.00	87.13	88.25	19715136
2022-10-10	87.71	89.96	87.21	88.25	7429848
2022-10-11	87.74	89.70	86.74	88.50	6898128
2022-10-12	88.74	89.57	87.80	87.84	4926520
2022-10-13	86.48	90.53	86.28	90.10	6056264
2022-10-14	90.85	90.95	89.13	89.30	5475781
2022-10-17	89.99	91.09	89.66	90.89	5493899
2022-10-18	92.25	92.81	90.87	91.94	5658957
2022-10-19	91.90	92.72	91.11	91.11	4004572
2022-10-20	91.46	92.06	90.65	90.99	4798675
2022-10-21	90.84	93.16	90.04	92.72	4919269
2022-10-24	93.91	95.40	93.73	94.80	7183633
2022-10-25	91.13	92.72	90.76	92.22	13822373
2022-10-26	93.16	93.97	92.72	92.73	7619696
2022-10-27	93.00	93.79	92.52	92.70	5610816
2022-10-28	92.92	94.73	92.52	94.19	6761634
2022-10-31	93.74	95.88	92.87	94.70	7401399
2022-11-01	94.61	95.11	93.52	94.62	7009014
2022-11-02	96.51	99.44	96.00	96.80	15502826
2022-11-03	96.25	98.46	95.24	97.80	8406352
2022-11-04	98.59	99.85	97.78	99.56	9416007
2022-11-07	99.40	101.44	99.33	101.18	5595461
2022-11-08	101.40	102.77	101.00	101.65	5650035
2022-11-09	101.65	101.97	99.45	99.56	5047327
2022-11-10	101.88	101.89	98.37	99.91	6308088
2022-11-11	99.75	99.97	95.05	97.55	9175074
2022-11-14	97.88	98.86	97.14	97.17	5018625
2022-11-15	97.80	98.67	97.16	97.73	6569448
2022-11-16	97.87	98.96	95.83	96.10	6939993
2022-11-17	95.73	96.40	94.74	94.93	6433020
2022-11-18	95.60	97.49	95.60	97.35	7294169
2022-11-21	97.25	98.27	97.25	97.89	4842315
2022-11-22	99.05	99.88	98.55	99.51	4904561
2022-11-23	99.77	100.61	99.70	100.06	3359618
2022-11-25	100.61	101.55	100.19	101.26	2464847
2022-11-28	100.71	102.10	100.07	100.41	4585302
2022-11-29	100.19	101.09	100.11	100.88	3428888
2022-11-30	100.46	102.03	99.80	101.88	7858188
2022-12-01	102.19	102.60	100.96	101.65	5047696
2022-12-02	101.17	102.75	101.09	102.58	4479111
2022-12-05	101.88	102.84	101.72	102.01	3645333
2022-12-06	101.84	102.72	100.54	101.19	4060205
2022-12-07	101.36	102.34	101.35	102.28	4824540
2022-12-08	102.50	103.80	102.28	102.53	4063563
2022-12-09	102.17	102.69	101.53	101.65	4383004
2022-12-12	101.66	103.79	101.66	103.79	4724408
2022-12-13	104.60	104.83	100.79	101.19	6061805
2022-12-14	101.38	101.88	99.51	100.68	5129915
2022-12-15	99.39	99.63	97.10	97.60	7073880
2022-12-16	96.53	96.76	94.55	95.45	11126572
2022-12-19	95.38	96.31	94.67	95.05	5159265
2022-12-20	94.87	95.40	94.14	95.00	5301254
2022-12-21	95.59	95.62	93.01	94.12	6278407
2022-12-22	93.52	94.04	92.44	93.40	5384127
2022-12-23	93.31	94.21	93.07	93.56	7307058
2022-12-27	93.11	93.32	92.13	93.02	3977507
2022-12-28	93.40	93.69	92.58	92.76	3806989
2022-12-29	93.21	93.75	92.92	93.45	3297276
2022-12-30	93.25	93.45	92.49	93.19	3568536
2023-01-03	91.72	93.05	91.04	92.91	6543524
2023-01-04	93.28	93.41	91.66	91.98	7330629
2023-01-05	91.71	92.17	90.43	90.45	8441616
2023-01-06	91.33	91.93	90.98	91.60	8957732
2023-01-09	92.14	93.25	91.42	91.49	10415880
2023-01-10	90.85	91.37	88.50	90.65	10828277
2023-01-11	91.56	91.69	89.35	89.75	10221113
2023-01-12	89.79	89.97	89.03	89.18	10466199
2023-01-13	88.70	90.40	88.51	89.92	10209531
2023-01-17	90.10	90.56	89.11	89.37	12365315
2023-01-18	89.59	89.75	88.03	87.60	9495031
2023-01-19	87.71	88.31	87.05	87.48	11430436
2023-01-20	87.48	87.49	86.75	87.00	13008020
2023-01-23	87.00	87.45	86.75	87.20	14720129
2023-01-24	86.75	87.20	85.92	86.02	14708642
2023-01-25	85.39	86.01	84.82	85.75	18389669
2023-01-26	86.46	87.76	86.03	87.66	9263352
2023-01-27	87.75	88.12	87.00	87.78	7480947
2023-01-30	87.89	88.39	86.99	87.05	8539970
2023-01-31	87.50	88.50	87.07	88.22	8189931
2023-02-01	88.01	88.18	86.68	87.49	7420332
2023-02-02	86.54	86.97	85.46	86.18	11244336
2023-02-03	86.70	87.60	85.61	85.77	7256714
2023-02-06	85.89	86.59	85.20	85.25	8319384
2023-02-07	85.15	86.63	84.60	85.98	15264842
2023-02-08	87.89	90.25	87.75	88.96	17068660
2023-02-09	89.33	90.62	89.20	90.07	10703365
2023-02-10	90.34	90.60	89.50	89.66	7718531
2023-02-13	89.58	90.58	89.14	89.87	7818895
2023-02-14	89.87	89.99	88.14	88.52	7497441
2023-02-15	87.92	88.47	87.74	88.35	6436932
2023-02-16	87.47	88.62	87.35	87.97	8317915
2023-02-17	88.11	88.75	87.87	88.58	7320785
2023-02-21	88.11	88.59	87.26	87.62	7245917
2023-02-22	87.55	87.76	86.95	87.21	5614633
2023-02-23	87.41	87.90	86.72	86.87	7282999
2023-02-24	86.45	86.69	85.47	85.77	9271014
2023-02-27	86.04	86.28	84.63	84.84	7933263
2023-02-28	84.84	84.94	83.14	83.54	9559077
2023-03-01	82.90	83.26	81.98	82.47	7444448
2023-03-02	82.05	82.39	81.36	81.43	10098900
2023-03-03	81.95	81.96	81.22	81.81	12145874
2023-03-06	82.00	83.00	81.65	82.97	10156054
2023-03-07	82.65	83.00	80.24	80.45	9669609
2023-03-08	80.33	80.65	79.53	79.81	6657020
2023-03-09	79.97	80.07	76.66	77.00	11040351
2023-03-10	77.01	78.16	76.87	77.10	7852493
2023-03-13	76.48	77.62	75.90	76.28	7165374
2023-03-14	76.76	76.89	74.79	75.56	8180509
2023-03-15	74.90	75.44	74.52	75.40	7989932
2023-03-16	75.06	76.15	74.58	75.83	6640089
2023-03-17	75.85	75.95	73.91	74.37	16807803
2023-03-20	74.63	75.59	74.63	74.98	6190984
2023-03-21	75.51	75.66	74.75	75.56	6779770
2023-03-22	75.73	76.30	74.39	74.41	6805971
2023-03-23	74.22	74.22	72.11	72.37	9031834
2023-03-24	72.33	73.56	72.13	73.26	6062071
2023-03-27	74.13	74.56	73.32	73.57	5587482
2023-03-28	73.60	74.26	72.90	73.12	6457057
2023-03-29	73.68	74.11	73.16	74.09	8063955
2023-03-30	75.15	75.23	74.04	74.70	6523456
2023-03-31	74.77	74.89	74.09	74.31	10515035
2023-04-03	75.03	76.58	74.75	76.09	9742225
2023-04-04	75.99	76.54	75.62	76.25	6469718
2023-04-05	76.39	77.81	76.10	77.75	7645523
2023-04-06	77.95	78.48	77.16	77.54	8778251
2023-04-10	76.95	77.30	75.77	76.04	9299074
2023-04-11	76.44	76.96	76.11	76.29	8746564
2023-04-12	76.34	76.66	74.79	74.92	9602280
2023-04-13	74.94	75.92	74.42	75.42	8439745
2023-04-14	75.78	75.80	74.34	74.70	7434630
2023-04-17	74.25	75.94	74.25	75.80	11724686
2023-04-18	77.07	77.19	75.44	76.14	9382921
2023-04-19	75.25	75.26	73.94	73.61	8784265
2023-04-20	73.25	73.81	72.93	73.25	8579542
2023-04-21	73.54	73.57	72.55	72.84	7054340
2023-04-24	73.20	73.55	72.56	73.44	8101686
2023-04-25	73.05	73.95	72.72	72.87	7496867
2023-04-26	72.44	72.75	71.94	72.26	8486477
2023-04-27	72.32	73.13	72.23	73.06	7150963
2023-04-28	73.03	73.59	72.67	73.31	8106114
2023-05-01	73.59	74.07	72.84	73.89	5965038
2023-05-02	73.10	73.73	71.65	72.76	9031227
2023-05-03	71.40	71.54	69.32	70.08	15216235
2023-05-04	69.61	70.17	68.10	68.79	10416410
2023-05-05	71.01	71.52	70.39	70.68	10648838
2023-05-08	70.43	70.51	69.55	69.68	8329615
2023-05-09	69.58	70.26	69.48	69.97	6447964
2023-05-10	70.19	70.32	69.39	69.71	7125484
2023-05-11	69.20	69.63	68.71	68.97	6537730
2023-05-12	69.01	69.32	68.28	68.58	5670244
2023-05-15	68.58	68.89	68.21	68.85	6472275
2023-05-16	68.64	68.74	67.05	67.10	8481569
2023-05-17	67.11	69.45	67.10	69.43	11572130
2023-05-18	69.25	69.42	68.12	69.31	10537523
2023-05-19	69.34	69.89	69.14	69.38	7929081
2023-05-22	69.79	69.85	68.71	69.42	7392199
2023-05-23	69.30	69.98	68.92	69.67	6672318
2023-05-24	69.68	69.80	68.64	68.82	6519710
2023-05-25	68.50	68.50	66.61	67.67	10605381
2023-05-26	68.05	68.30	66.97	67.64	6493436
2023-05-30	67.00	67.37	66.62	67.15	10204015
2023-05-31	66.52	68.23	66.34	68.03	12753383
2023-06-01	68.34	69.77	68.05	68.88	8319713
2023-06-02	69.34	70.34	68.66	69.99	7345093
2023-06-05	70.51	71.42	70.63	69.99	7932913
2023-06-06	70.74	70.89	69.75	70.51	7401843
2023-06-07	70.70	71.78	70.19	71.48	5969589
2023-06-08	71.53	71.81	71.00	71.75	5085069
2023-06-09	71.99	72.10	71.27	71.76	4701755
2023-06-12	71.58	71.90	71.17	71.50	4869812
2023-06-13	71.50	72.83	71.24	72.26	6632685
2023-06-14	68.27	68.97	66.64	66.65	23633548
2023-06-15	67.43	69.65	67.27	69.50	15509703
2023-06-16	69.29	69.59	67.49	67.72	18211040
2023-06-20	67.75	68.96	67.65	68.67	9137911
2023-06-21	68.29	69.64	68.16	68.77	8191347
2023-06-22	68.98	69.70	68.72	69.41	6913574
2023-06-23	69.37	69.86	69.16	69.60	8568970
2023-06-26	69.83	70.62	69.26	69.85	9453024
2023-06-27	67.96	69.04	67.53	68.68	12286010
2023-06-28	68.68	68.68	67.81	68.14	8893806
2023-06-29	68.14	68.80	67.95	68.76	5941441
2023-06-30	68.96	69.51	68.53	69.13	7889312
2023-07-03	69.12	70.28	68.88	69.77	3489860
2023-07-05	69.50	70.38	69.24	69.59	8948967
2023-07-06	68.87	69.64	68.76	69.54	7953361
2023-07-07	69.54	70.24	69.01	69.17	6694273
2023-07-10	69.00	69.53	68.70	69.36	8087135
2023-07-11	69.65	71.32	69.65	71.27	7182746
2023-07-12	71.57	71.68	70.21	70.47	13736100
2023-07-13	70.78	71.62	70.72	71.22	13087408
2023-07-14	72.00	72.30	71.31	71.38	9700216
2023-07-17	71.22	71.53	70.50	71.17	7808511
2023-07-18	71.54	72.67	71.41	72.31	8480478
2023-07-19	73.26	74.57	73.16	73.78	12922667
2023-07-20	74.12	75.03	73.82	74.87	9869621
2023-07-21	75.18	75.56	74.67	75.05	9625368
2023-07-24	75.23	76.21	75.20	75.95	7495780
2023-07-25	75.75	75.98	75.41	75.66	8630134
2023-07-26	75.57	76.22	75.01	75.10	9856630
2023-07-27	75.32	75.99	75.26	75.47	8764272
2023-07-28	75.93	75.93	74.30	74.61	9476605
2023-07-31	74.86	75.00	74.30	74.69	7659322
2023-08-01	74.76	75.14	73.61	73.95	9025236
2023-08-02	72.49	77.38	72.23	76.41	22305139
2023-08-03	76.40	76.68	73.58	74.32	12772473
2023-08-04	74.20	74.56	72.61	72.89	8318852
2023-08-07	72.98	73.92	72.78	73.91	5615209
2023-08-08	73.19	74.19	72.65	74.00	6612039
2023-08-09	73.92	75.31	73.83	74.60	6914717
2023-08-10	74.83	75.35	73.68	73.96	6057689
2023-08-11	73.76	75.00	73.69	74.87	5978397
2023-08-14	74.70	74.77	74.00	74.34	7156760
2023-08-15	74.09	74.28	73.24	73.33	6222326
2023-08-16	73.23	73.59	72.68	72.72	4890176
2023-08-17	68.30	70.00	64.62	66.80	44490057
2023-08-18	66.80	67.75	66.53	66.81	15005028
2023-08-21	66.60	67.17	66.26	67.08	8643711
2023-08-22	66.99	67.70	66.73	67.05	6799782
2023-08-23	67.23	67.48	66.03	66.40	8131210
2023-08-24	66.28	67.15	66.17	66.49	7244761
2023-08-25	66.72	67.71	66.55	67.32	7383043
2023-08-28	67.93	68.03	66.89	67.24	5939826
2023-08-29	67.24	67.82	66.62	67.13	7430920
2023-08-30	67.33	67.50	66.76	66.83	4467440
2023-08-31	66.83	67.02	65.13	65.17	9829026
2023-09-01	65.40	65.95	65.39	65.67	6321419
2023-09-05	65.58	66.53	65.48	65.61	7043859
2023-09-06	65.41	65.97	65.27	65.51	7064785
2023-09-07	65.65	66.17	65.05	65.60	7181408
2023-09-08	65.41	65.89	65.10	65.84	5486971
2023-09-11	65.96	68.99	65.77	68.75	15636303
2023-09-12	69.10	70.92	68.83	70.52	13581360
2023-09-13	70.70	71.48	70.16	70.24	10486451
2023-09-14	70.85	71.03	69.79	69.95	8425201
2023-09-15	70.01	71.28	69.92	70.87	12757510
2023-09-18	70.93	71.10	70.31	70.70	9099888
2023-09-19	70.98	72.27	70.92	71.99	9193810
2023-09-20	72.25	72.30	70.42	71.41	11582168
2023-09-21	71.35	72.41	71.08	71.89	9296961
2023-09-22	71.50	72.20	71.12	71.15	6126120
2023-09-25	71.17	72.60	70.88	72.57	5272120
2023-09-26	72.20	72.24	71.32	71.33	5821666
2023-09-27	71.09	71.15	68.86	69.78	8214235
2023-09-28	70.16	71.05	69.75	70.03	5676359
2023-09-29	70.07	70.45	69.59	69.82	5365825
2023-10-02	69.54	69.76	68.53	69.69	5342250
2023-10-03	69.26	69.80	68.98	69.25	4392284
2023-10-04	69.20	69.42	68.09	68.98	6017090
2023-10-05	68.56	69.81	68.56	69.75	4498936
2023-10-06	69.54	70.52	69.14	69.90	4278921
2023-10-09	69.80	71.29	69.78	71.25	5634062
2023-10-10	71.15	72.03	70.87	71.73	6532117
2023-10-11	72.41	72.85	71.26	71.73	4775959
2023-10-12	72.00	72.20	70.66	70.92	6656358
2023-10-13	71.39	72.75	71.19	71.54	6614994
2023-10-16	72.75	73.34	71.02	71.49	8149820
2023-10-17	71.18	72.84	71.14	72.01	5953366
2023-10-18	72.29	72.40	70.84	70.49	8486149
2023-10-19	70.19	71.61	70.09	70.61	6453897
2023-10-20	71.12	71.18	69.02	69.05	7618611
2023-10-23	68.75	69.52	68.56	68.99	6309953
2023-10-24	69.18	69.85	68.61	68.97	4958436
2023-10-25	68.61	69.03	68.00	68.53	8302714
2023-10-26	68.00	68.87	67.57	67.98	6112310
2023-10-27	67.84	67.90	66.01	66.29	6929879
2023-10-30	66.58	68.17	66.54	68.01	7905410
2023-10-31	68.38	69.15	68.19	69.01	9085201
2023-11-01	65.75	69.29	64.41	68.73	17541540
2023-11-02	68.46	70.29	68.05	69.64	9131645
2023-11-03	70.00	70.91	69.90	70.25	8030174
2023-11-06	70.30	71.34	70.29	71.08	5802256
2023-11-07	70.96	71.24	70.19	70.25	5719691
2023-11-08	70.22	70.71	68.75	68.75	6124009
2023-11-09	68.71	68.76	66.67	66.74	6625674
2023-11-10	66.80	67.72	66.12	67.68	5753697
2023-11-13	67.56	67.94	67.04	67.80	4230919
2023-11-14	68.06	69.69	68.06	68.50	7270731
2023-11-15	68.70	69.38	68.51	69.13	6782553
2023-11-16	69.31	69.41	67.52	68.25	8517384
2023-11-17	68.92	69.01	68.08	68.81	6447995
2023-11-20	68.40	68.79	67.79	68.26	6420233
2023-11-21	68.44	68.55	67.69	68.08	4829444
2023-11-22	68.34	69.23	68.34	69.14	4421860
2023-11-24	68.75	69.49	68.75	69.42	2215900
2023-11-27	69.37	69.62	68.62	68.74	6334283
2023-11-28	68.86	69.53	68.60	69.32	4291910
2023-11-29	68.74	68.91	66.85	66.90	9856309
2023-11-30	67.10	68.05	66.71	67.95	12331263
2023-12-01	67.91	68.64	67.37	68.48	7094672
2023-12-04	68.41	69.48	67.77	68.48	7413614
2023-12-05	70.18	71.77	69.73	71.02	14773718
2023-12-06	71.42	74.35	71.30	73.50	16318778
2023-12-07	73.97	75.08	73.48	74.01	11383389
2023-12-08	74.37	75.52	73.88	75.10	10516089
2023-12-11	75.30	75.53	73.72	73.76	8336219
2023-12-12	73.86	74.27	73.38	73.59	7249478
2023-12-13	73.65	75.38	73.50	75.29	9012690
2023-12-14	75.39	75.78	74.30	74.49	8468990
2023-12-15	73.66	74.62	73.04	74.43	12916091
2023-12-18	75.00	75.22	74.41	74.88	7785944
2023-12-19	74.91	76.43	74.55	76.26	9035389
2023-12-20	76.62	78.47	76.15	77.24	13111982
2023-12-21	77.60	78.76	77.53	78.62	9138904
2023-12-22	79.04	79.17	78.36	78.76	6079424
2023-12-26	78.63	79.26	78.50	79.00	4069018
2023-12-27	78.67	79.22	78.51	78.82	4184589
2023-12-28	78.74	79.39	78.61	78.97	3877645
2023-12-29	78.88	79.16	78.64	78.96	3788862
2024-01-02	78.90	81.41	78.90	80.85	8780138
2024-01-03	81.40	81.71	80.76	80.88	6836227
2024-01-04	80.25	80.92	78.67	80.51	22085600
2024-01-05	80.62	82.17	80.56	81.42	21756081
2024-01-08	82.25	83.25	78.85	80.68	22172836
2024-01-09	80.55	81.03	80.06	80.36	20724527
2024-01-10	80.05	80.33	78.72	79.24	11833165
2024-01-11	79.37	79.47	78.73	78.93	15508055
2024-01-12	77.60	78.28	75.75	76.56	15458432
2024-01-16	76.65	77.44	76.14	77.42	12435001
2024-01-17	77.13	77.64	76.73	76.99	7922197
2024-01-18	73.13	74.04	72.52	73.22	14358574
2024-01-19	73.25	73.59	72.73	73.22	16165389
2024-01-22	73.38	74.43	73.01	73.93	13278400
2024-01-23	73.99	75.12	73.93	75.10	7168836
2024-01-24	75.99	76.60	73.99	74.19	17535832
2024-01-25	71.50	72.38	70.19	71.99	27493911
2024-01-26	72.66	73.02	71.96	73.00	11689157
2024-01-29	72.92	73.64	72.86	73.48	10291726
2024-01-30	74.00	74.24	73.54	73.85	7220043
2024-01-31	74.32	74.99	73.84	74.37	8678662
2024-02-01	74.43	74.51	73.46	73.92	10532344
2024-02-02	74.00	74.35	73.02	73.09	10539912
2024-02-05	73.09	73.25	71.59	72.44	23864080
2024-02-06	72.44	74.17	72.44	73.76	11663181
2024-02-07	75.15	77.40	75.06	76.05	14953203
2024-02-08	75.86	75.87	74.57	75.08	12115610
2024-02-09	75.00	76.35	74.46	76.32	9000478
2024-02-12	76.00	78.02	75.61	77.29	11201513
2024-02-13	77.10	78.30	76.18	76.59	8860046
2024-02-14	76.76	77.54	76.04	76.41	9769242
2024-02-15	76.72	77.93	76.54	76.60	13529924
2024-02-16	76.75	77.45	76.35	77.10	8242877
2024-02-20	76.92	77.57	76.14	76.31	6924020
2024-02-21	76.32	77.39	76.17	77.15	18723154
2024-02-22	77.15	77.50	76.74	77.10	5698608
2024-02-23	77.29	77.52	76.62	77.20	4337278
2024-02-26	77.40	77.95	76.29	76.43	5296411
2024-02-27	76.46	77.09	76.14	76.27	5245121
2024-02-28	76.09	76.26	74.76	75.19	6782694
2024-02-29	75.65	75.92	73.54	74.37	14536284
2024-03-01	74.63	74.67	73.04	73.84	8495665
2024-03-04	73.96	74.91	73.66	73.89	13748509
2024-03-05	74.15	75.39	73.35	73.71	14982848
2024-03-06	73.57	74.71	73.42	74.34	8840042
2024-03-07	74.35	74.96	73.57	74.30	6711820
2024-03-08	74.35	75.37	74.11	75.07	6082855
2024-03-11	74.75	76.45	74.53	75.94	6268005
2024-03-12	75.82	75.89	74.65	75.21	4637927
2024-03-13	75.15	76.01	74.76	75.08	5155664
2024-03-14	74.77	76.50	74.28	76.42	7849061
2024-03-15	75.60	77.61	75.60	77.40	17144918
2024-03-18	77.26	77.64	76.39	77.57	7117438
2024-03-19	77.89	78.90	77.69	78.06	7177994
2024-03-20	77.74	79.00	77.63	78.98	6446364
2024-03-21	78.59	78.94	77.40	78.27	8800017
2024-03-22	78.38	79.50	78.38	78.48	11110471
2024-03-25	78.83	79.83	78.55	78.98	7956840
2024-03-26	77.66	79.75	77.66	79.32	10158917
2024-03-27	79.55	79.99	78.71	79.43	10263568
2024-03-28	79.54	80.75	79.32	79.76	8981310
2024-04-01	79.73	79.98	79.10	79.56	8967665
2024-04-02	74.88	75.19	71.96	73.82	23677328
2024-04-03	74.04	74.70	73.32	74.60	9200700
2024-04-04	74.88	75.27	73.78	73.90	5816269
2024-04-05	74.06	75.12	73.70	74.58	6366618
2024-04-08	74.41	74.75	73.84	74.44	6497038
2024-04-09	74.74	74.85	73.11	73.36	5935359
2024-04-10	73.10	73.18	70.84	71.15	8366055
2024-04-11	71.12	71.21	69.70	69.74	10455283
2024-04-12	69.54	69.86	68.32	68.64	7691021
2024-04-15	69.12	70.00	68.78	68.96	7236243
2024-04-16	71.66	71.66	68.97	69.03	9607388
2024-04-17	69.09	69.40	67.96	68.60	8100101
2024-04-18	69.17	69.60	68.86	68.73	10087092
2024-04-19	69.17	69.94	68.79	69.75	7809721
2024-04-22	69.49	70.12	69.13	69.63	5701582
2024-04-23	69.82	70.21	68.38	68.50	8450704
2024-04-24	68.10	68.21	67.48	67.77	8651960
2024-04-25	67.50	67.75	66.88	67.33	8918219
2024-04-26	67.21	67.42	66.75	67.18	6396438
2024-04-29	67.14	67.88	67.08	67.45	6556349
2024-04-30	67.20	68.19	66.92	67.71	13488466
2024-05-01	56.00	56.89	54.00	56.31	65769862
2024-05-02	56.39	56.74	53.70	55.15	37885245
2024-05-03	55.22	56.43	54.96	55.90	23946075
2024-05-06	55.99	56.27	55.32	55.97	16620136
2024-05-07	55.66	57.09	55.58	55.74	17488119
2024-05-08	55.79	56.06	54.69	54.91	13625329
2024-05-09	54.90	55.74	54.72	55.68	10300491
2024-05-10	55.72	56.44	55.57	55.82	9288418
2024-05-13	55.91	57.55	55.88	56.47	11767627
2024-05-14	56.69	57.10	55.20	56.00	15410680
2024-05-15	56.21	56.49	55.64	56.26	16430970
2024-05-16	56.36	57.73	56.29	57.52	13974759
2024-05-17	57.65	57.70	57.08	57.68	9607690
2024-05-20	57.65	57.87	57.27	57.40	11475943
2024-05-21	57.45	57.49	56.70	57.32	16758056
2024-05-22	57.42	57.56	57.16	57.44	9543931
2024-05-23	57.18	59.73	55.48	55.65	18271083
2024-05-24	56.13	56.85	55.53	55.54	11725739
2024-05-28	55.38	55.39	53.58	53.63	14387106
2024-05-29	53.20	53.72	52.77	53.67	16543442
2024-05-30	53.67	56.22	53.60	56.04	16154336
2024-05-31	56.00	59.62	55.82	59.60	22366748
2024-06-03	59.13	60.44	59.00	60.21	17087324
2024-06-04	60.19	60.42	59.33	60.26	12873084
2024-06-05	60.26	60.71	59.62	60.70	8933039
2024-06-06	60.50	61.01	59.91	60.94	9545860
2024-06-07	60.70	61.95	60.56	61.78	12239983
2024-06-10	61.53	61.53	59.91	60.28	10633370
2024-06-11	60.08	60.21	59.56	60.00	10286321
2024-06-12	59.96	60.33	59.32	59.99	10617899
2024-06-13	59.87	61.84	59.07	61.03	14136576
2024-06-14	60.92	60.93	59.16	60.22	11690758
2024-06-17	60.00	61.24	59.84	61.09	7791324
2024-06-18	61.30	61.87	60.87	61.01	8908978
2024-06-20	60.81	61.33	60.40	61.00	6899505
2024-06-21	61.12	61.63	60.48	61.37	20871253
2024-06-24	61.50	62.07	61.27	61.73	8704665
2024-06-25	61.73	61.98	60.44	60.44	8446888
2024-06-26	60.23	60.95	59.77	60.63	8197761
2024-06-27	58.37	58.49	57.22	58.36	16224729
2024-06-28	59.00	59.99	58.47	59.06	14343538
2024-07-01	59.20	60.02	57.81	58.15	8337910
2024-07-02	58.04	58.22	57.23	57.52	7143034
2024-07-03	57.56	57.85	56.45	56.70	5371350
2024-07-05	56.67	56.74	55.85	56.62	6275293
2024-07-08	56.65	57.38	56.62	56.89	5908211
2024-07-09	56.27	57.73	55.84	57.62	8833790
2024-07-10	57.87	58.05	56.36	57.53	11035018
2024-07-11	57.42	58.34	57.42	58.21	7531390
2024-07-12	58.30	59.57	57.85	59.00	8220232
2024-07-15	59.64	59.97	58.42	58.67	6186530
2024-07-16	59.32	60.23	58.81	60.06	9724216
2024-07-17	59.87	62.01	59.76	61.60	12382503
2024-07-18	61.00	61.99	59.77	59.91	6968921
2024-07-19	60.28	60.46	59.13	58.91	7143914
2024-07-22	58.88	59.06	58.08	58.33	7913647
2024-07-23	58.17	58.21	57.32	57.97	7460520
2024-07-24	58.08	58.63	57.43	58.54	10223211
2024-07-25	58.87	60.04	58.27	58.65	8178244
2024-07-26	59.02	61.10	58.91	61.00	14553173
2024-07-29	60.69	62.04	60.27	61.57	9237813
2024-07-30	61.67	63.92	61.67	63.18	10469408
2024-07-31	60.84	62.10	60.13	60.33	12826552
2024-08-01	60.88	61.55	59.45	60.03	9214930
2024-08-02	60.24	60.64	58.19	59.32	8695521
2024-08-05	58.00	58.76	57.07	57.81	9479794
2024-08-06	57.69	58.96	57.33	58.34	11471861
2024-08-07	58.00	58.61	56.27	56.47	14975963
2024-08-08	56.30	58.10	56.21	57.85	11683608
2024-08-09	57.80	57.85	56.65	57.11	8345205
2024-08-12	57.21	57.22	55.60	55.81	8390242
2024-08-13	55.90	56.49	55.75	55.82	7839264
2024-08-14	55.88	56.42	55.75	55.99	5873232
2024-08-15	56.39	57.57	56.29	57.56	10041033
2024-08-16	57.36	58.54	57.30	58.35	7442666
2024-08-19	58.41	59.14	58.38	58.80	7469140
2024-08-20	58.70	59.25	58.51	58.90	4178664
2024-08-21	58.99	59.24	58.08	58.32	4730369
2024-08-22	58.46	58.46	57.17	57.74	7883056
2024-08-23	58.06	58.85	57.77	58.75	9614381
2024-08-26	58.70	59.79	58.57	58.70	6892582
2024-08-27	58.62	58.74	57.43	57.46	6180854
2024-08-28	57.50	57.93	56.77	57.24	7963588
2024-08-29	57.35	57.48	56.50	56.97	9180970
2024-08-30	56.96	57.42	56.85	57.24	8188057
2024-09-03	57.20	58.50	57.11	57.38	11601613
2024-09-04	57.39	59.86	57.26	59.30	14231267
2024-09-05	59.50	59.63	57.40	58.07	7022197
2024-09-06	58.14	59.12	57.65	57.75	6263025
2024-09-09	57.95	58.14	55.51	56.47	9140105
2024-09-10	56.58	57.07	55.73	56.94	5113498
2024-09-11	56.35	56.35	54.81	56.11	9768354
2024-09-12	56.34	57.74	55.88	57.53	7140186
2024-09-13	57.56	58.27	57.10	57.98	7429524
2024-09-16	58.32	58.64	57.88	58.37	5169872
2024-09-17	58.37	58.75	57.56	57.83	6171148
2024-09-18	57.88	59.19	57.75	58.42	5104313
2024-09-19	58.70	59.10	58.12	58.40	4885434
2024-09-20	58.00	58.08	57.13	57.51	10239966
2024-09-23	57.57	58.10	57.32	57.57	9407147
2024-09-24	57.64	58.23	57.32	58.08	7813642
2024-09-25	58.82	59.33	58.32	58.64	11270733
2024-09-26	58.74	59.08	58.35	59.01	8357246
2024-09-27	59.45	61.86	59.29	61.38	12510217
2024-09-30	63.11	63.60	62.22	62.88	16059750
2024-10-01	63.00	63.18	60.76	61.54	16285914
2024-10-02	63.01	63.96	61.89	62.24	22297771
2024-10-03	61.95	63.22	61.46	62.92	10141644
2024-10-04	63.72	65.57	63.66	64.59	16313877
2024-10-07	64.27	65.70	64.09	65.25	11720108
2024-10-08	65.30	66.10	64.95	65.90	10476557
2024-10-09	65.90	66.02	64.91	65.97	8604812
2024-10-10	67.38	67.67	66.65	66.85	12759810
2024-10-11	67.10	67.70	66.28	66.63	12908846
2024-10-14	66.77	67.80	66.52	67.46	13436322
2024-10-15	64.47	66.09	63.60	65.00	17216591
2024-10-16	65.24	65.83	64.90	65.02	10734041
2024-10-17	63.41	63.92	62.50	63.67	9744265
2024-10-18	59.54	60.46	57.47	59.68	42250233
2024-10-21	59.75	60.28	57.87	58.17	13579739
2024-10-22	57.85	57.93	56.68	56.85	14553594
2024-10-23	56.70	57.20	56.46	56.78	9942318
2024-10-24	56.69	57.18	56.09	56.12	8811371
2024-10-25	56.38	57.36	56.33	56.49	8439033
2024-10-28	56.55	57.72	56.47	57.36	9021590
2024-10-29	57.10	57.50	56.20	56.25	6814034
2024-10-30	56.26	56.80	56.16	56.39	8643009
2024-10-31	56.75	57.32	55.94	56.46	7558969
2024-11-01	56.74	57.23	55.62	55.81	13589357
2024-11-04	55.97	56.65	54.65	54.65	11544198
2024-11-05	54.50	55.35	54.31	55.34	11114958
2024-11-06	61.70	63.33	60.82	61.61	29141144
2024-11-07	61.29	61.69	57.06	57.07	22292314
2024-11-08	57.19	57.28	55.45	55.54	13650265
2024-11-11	55.58	56.43	55.16	55.81	11570603
2024-11-12	55.62	55.62	53.51	54.03	15970330
2024-11-13	53.89	54.63	53.68	54.27	8050715
2024-11-14	54.02	55.19	53.86	55.09	8792260
2024-11-15	54.99	55.06	52.71	53.19	16695415
2024-11-18	53.73	56.78	53.45	56.05	18704097
2024-11-19	55.57	56.71	55.28	55.77	12128488
2024-11-20	56.25	57.67	56.00	56.83	11449457
2024-11-21	56.80	57.15	56.40	57.10	7243215
2024-11-22	57.20	58.04	56.62	58.01	11153900
2024-11-25	59.00	60.29	58.89	60.08	15615737
2024-11-26	59.62	59.84	58.32	59.01	7885164
2024-11-27	58.98	60.14	58.89	59.96	7597444
2024-11-29	59.76	60.47	59.61	59.85	3947743
2024-12-02	59.70	59.75	58.61	59.08	11633673
2024-12-03	59.92	60.05	59.03	59.19	9011484
2024-12-04	59.00	59.35	57.78	58.05	7953786
2024-12-05	58.14	58.28	56.47	56.86	9063465
2024-12-06	57.00	57.15	55.24	55.29	9635184
2024-12-09	55.13	56.27	54.95	56.07	11534951
2024-12-10	56.00	56.00	54.48	55.15	12685410
2024-12-11	54.50	54.84	51.73	51.76	17924972
2024-12-12	51.50	52.17	49.47	49.58	22510300
2024-12-13	49.14	49.94	48.01	49.37	17647663
2024-12-16	49.01	49.12	46.38	46.60	20783451
2024-12-17	45.97	46.29	43.93	44.04	29444304
2024-12-18	44.80	46.62	44.59	45.28	26201882
2024-12-19	44.29	45.29	43.60	43.78	26006198
2024-12-20	43.72	44.77	43.68	44.36	21447297
2024-12-23	44.35	44.38	43.56	44.14	16404972
2024-12-24	44.00	44.25	43.73	44.25	5922735
2024-12-26	44.14	45.69	44.01	44.92	11338922
2024-12-27	44.70	45.06	44.24	44.49	10563765
2024-12-30	44.24	44.43	43.65	43.94	12153651
2024-12-31	43.84	45.03	43.72	44.89	11688429
2025-01-02	45.11	45.36	44.11	44.22	10626135
2025-01-03	44.72	46.26	44.14	45.77	12202291
2025-01-06	46.08	47.17	45.69	45.82	16462547
2025-01-07	46.32	46.82	45.57	45.78	10244531
2025-01-08	45.65	46.18	44.92	46.01	14272798
2025-01-10	46.42	48.10	46.34	48.01	16826145
2025-01-13	50.35	51.77	49.52	51.52	25668839
2025-01-14	51.50	52.08	50.14	51.57	16623455
2025-01-15	51.81	52.28	51.42	52.14	10969747
2025-01-16	51.43	52.16	50.63	51.96	14277258
2025-01-17	52.23	52.89	51.80	52.62	13415643
2025-01-21	52.94	53.27	52.21	53.15	9962467
2025-01-22	52.75	53.50	52.34	52.33	10672871
2025-01-23	53.52	54.61	52.69	53.82	13422123
2025-01-24	53.59	54.93	53.28	54.55	13122054
2025-01-27	55.00	56.77	55.00	56.20	11342158
2025-01-28	56.06	57.62	56.00	57.33	14019696
2025-01-29	57.49	58.46	56.79	56.90	11615066
2025-01-30	56.63	57.04	55.32	56.82	11121121
2025-01-31	56.75	57.32	55.76	56.48	10823721
2025-02-03	56.08	56.67	55.25	55.95	8638365
2025-02-04	55.51	56.55	55.25	56.35	7865567
2025-02-05	56.39	56.41	55.26	55.69	7641533
2025-02-06	55.78	55.98	53.84	54.24	14970176
2025-02-07	54.54	54.81	53.90	54.01	5911537
2025-02-10	54.39	54.42	53.36	54.29	10097607
2025-02-11	54.56	55.94	54.06	55.00	12665542
2025-02-12	60.61	64.11	60.50	63.22	36562085
2025-02-13	63.86	67.34	63.56	66.37	20989143
2025-02-14	66.89	66.99	65.58	65.83	10210477
2025-02-18	64.85	66.89	64.51	65.57	10141569
2025-02-19	65.80	67.17	65.31	66.40	9736897
2025-02-20	66.25	66.31	64.99	65.09	8453837
2025-02-21	62.88	65.29	62.02	63.48	14117577
2025-02-24	63.58	64.10	62.60	63.02	8157966
2025-02-25	63.02	63.93	62.13	63.66	10320234
2025-02-26	63.60	64.06	62.59	63.86	6558598
2025-02-27	64.03	65.03	63.76	64.48	8275885
2025-02-28	64.28	65.90	64.20	65.72	10476172
2025-03-03	65.76	66.36	64.32	64.90	7078804
2025-03-04	64.33	65.41	64.02	64.21	7218096
2025-03-05	64.20	66.40	64.02	65.95	6642923
2025-03-06	65.80	66.10	64.49	65.25	5966212
2025-03-07	64.41	67.09	64.00	66.33	10083059
2025-03-10	65.68	66.98	65.02	65.23	8340979
2025-03-11	65.63	65.83	64.66	64.98	7301358
2025-03-12	64.74	66.33	64.44	64.84	10330757
2025-03-13	64.40	67.04	64.40	65.75	7690122
2025-03-14	66.35	67.25	65.46	65.68	9004080
2025-03-17	65.59	67.10	65.52	66.65	6860648
2025-03-18	66.65	68.10	66.34	67.57	11776044
2025-03-19	67.85	68.15	66.92	67.91	5873606
2025-03-20	67.93	68.87	67.62	68.64	7205558
2025-03-21	68.46	68.69	67.01	67.05	18108069
2025-03-24	67.57	68.50	67.25	67.57	11329580
2025-03-25	67.99	67.99	65.89	66.48	7537491
2025-03-26	66.83	67.47	66.63	67.20	6992800
2025-03-27	67.06	68.07	66.81	67.59	6039570
2025-03-28	67.70	67.91	66.52	67.14	6582262
2025-03-31	66.82	68.20	66.66	67.75	7457542
2025-04-01	67.84	68.14	67.09	67.98	8641465
2025-04-02	67.51	68.17	67.17	68.07	6405730
2025-04-03	65.97	69.18	65.59	67.51	12204243
2025-04-04	65.62	66.98	63.50	63.66	13295586
2025-04-07	62.00	64.75	60.33	63.85	13158542
2025-04-08	71.11	71.45	66.90	67.63	24570348
2025-04-09	66.44	71.22	66.38	70.18	17725028
2025-04-10	69.68	70.89	68.34	68.97	15828669
2025-04-11	69.00	69.99	68.00	69.51	12537410
2025-04-14	70.00	70.02	68.83	69.20	12125903
2025-04-15	69.54	69.71	68.48	68.92	11114424
2025-04-16	69.21	69.81	68.20	68.55	6899934
2025-04-17	65.42	67.83	64.00	67.29	16055652

Explore More About CVS

Coins representing dividend payouts and trends

CVS Dividend History

Discover CVS Health Corp'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

CVS Stock Split History

Discover CVS Health Corp'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

CVS Historical Prices

Explore CVS Health Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics