KO Historical Prices

Summary

Key Stock Metrics

57.93

(April 16, 2024)

52-Week Low

73.53

(September 4, 2024)

52-Week High

73.53

(September 4, 2024)

All-Time High

71.43

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	10.38	10.38	10.28	10.31	6024400
1993-05-28	10.31	10.38	10.22	10.38	3551200
1993-06-01	10.38	10.47	10.31	10.38	5788000
1993-06-02	10.38	10.47	10.38	10.41	4066400
1993-06-03	10.41	10.41	10.28	10.31	2768800
1993-06-04	10.31	10.31	10.22	10.28	2713600
1993-06-07	10.28	10.34	10.25	10.25	2739600
1993-06-08	10.25	10.25	10.13	10.16	3890800
1993-06-09	10.16	10.16	9.97	9.97	6311200
1993-06-10	10.00	10.31	10.00	10.25	6468800
1993-06-11	10.28	10.44	10.28	10.44	6292800
1993-06-14	10.44	10.47	10.31	10.47	4742400
1993-06-15	10.47	10.50	10.31	10.47	6231600
1993-06-16	10.47	10.56	10.38	10.50	5181200
1993-06-17	10.50	10.59	10.44	10.56	5865600
1993-06-18	10.56	10.63	10.38	10.38	10905600
1993-06-21	10.38	10.50	10.22	10.31	5352400
1993-06-22	10.31	10.38	10.25	10.28	4149200
1993-06-23	10.28	10.53	10.28	10.44	6595600
1993-06-24	10.44	10.69	10.44	10.66	7824400
1993-06-25	10.66	10.69	10.63	10.66	4626000
1993-06-28	10.69	10.81	10.69	10.81	4872400
1993-06-29	10.81	10.91	10.72	10.84	5256400
1993-06-30	10.84	10.91	10.72	10.75	4131600
1993-07-01	10.75	10.81	10.69	10.75	5030000
1993-07-02	10.75	10.81	10.66	10.69	4583600
1993-07-06	10.69	10.69	10.47	10.47	3747600
1993-07-07	10.53	10.75	10.53	10.72	3788800
1993-07-08	10.72	10.91	10.66	10.91	5280400
1993-07-09	10.88	10.88	10.75	10.84	4403200
1993-07-12	10.84	11.09	10.81	11.06	5790800
1993-07-13	11.06	11.09	10.94	10.94	4696400
1993-07-14	11.00	11.13	11.00	11.09	5143600
1993-07-15	11.09	11.16	10.94	11.13	4863600
1993-07-16	11.13	11.19	11.00	11.03	7439200
1993-07-19	11.03	11.16	11.03	11.09	3201600
1993-07-20	11.09	11.19	11.03	11.16	5370400
1993-07-21	11.16	11.19	11.06	11.06	3821600
1993-07-22	11.06	11.09	10.91	10.94	4509600
1993-07-23	10.94	11.03	10.91	11.00	3208000
1993-07-26	11.00	11.00	10.94	10.94	3126400
1993-07-27	10.94	10.94	10.78	10.88	5114800
1993-07-28	10.88	10.94	10.78	10.91	3611200
1993-07-29	10.91	11.06	10.91	11.00	3944000
1993-07-30	11.00	11.06	10.75	10.81	4688000
1993-08-02	10.84	10.97	10.84	10.88	3730000
1993-08-03	10.88	10.88	10.75	10.84	3285600
1993-08-04	10.81	10.81	10.69	10.69	3281600
1993-08-05	10.69	10.78	10.66	10.78	3088400
1993-08-06	10.75	10.75	10.59	10.66	3581600
1993-08-09	10.66	10.84	10.66	10.78	3701200
1993-08-10	10.75	10.75	10.63	10.69	2641200
1993-08-11	10.69	10.94	10.69	10.94	3546000
1993-08-12	10.94	10.97	10.63	10.63	4347200
1993-08-13	10.63	10.75	10.63	10.69	2906400
1993-08-16	10.69	10.69	10.50	10.50	4313600
1993-08-17	10.50	10.69	10.44	10.63	4258000
1993-08-18	10.63	10.78	10.56	10.69	6411600
1993-08-19	10.69	10.97	10.66	10.94	7322000
1993-08-20	10.94	10.97	10.81	10.88	9014000
1993-08-23	10.88	10.97	10.81	10.91	4479600
1993-08-24	10.91	11.06	10.84	11.03	6108400
1993-08-25	11.03	11.03	10.72	10.78	5775600
1993-08-26	10.78	10.84	10.69	10.72	4553200
1993-08-27	10.72	10.78	10.66	10.72	3319600
1993-08-30	10.72	10.78	10.66	10.78	2512800
1993-08-31	10.78	10.84	10.72	10.84	3708000
1993-09-01	10.78	10.78	10.66	10.66	4331200
1993-09-02	10.66	10.72	10.59	10.66	4030800
1993-09-03	10.66	10.81	10.59	10.78	3853200
1993-09-07	10.78	10.91	10.72	10.75	4352800
1993-09-08	10.75	10.84	10.69	10.78	6254800
1993-09-09	10.78	10.81	10.66	10.78	5762400
1993-09-10	10.78	11.06	10.75	11.00	8276400
1993-09-13	11.00	11.16	11.00	11.13	9878800
1993-09-14	11.13	11.16	10.97	11.03	5386800
1993-09-15	11.03	11.06	10.78	10.97	8896400
1993-09-16	10.94	10.94	10.81	10.81	7738800
1993-09-17	10.81	10.91	10.69	10.88	18802800
1993-09-20	10.88	10.97	10.66	10.69	4826400
1993-09-21	10.69	10.75	10.56	10.63	6914800
1993-09-22	10.63	10.75	10.59	10.69	5592000
1993-09-23	10.69	10.78	10.69	10.69	2931600
1993-09-24	10.69	10.69	10.59	10.66	3402400
1993-09-27	10.69	10.81	10.69	10.75	3636400
1993-09-28	10.75	10.81	10.66	10.69	2476800
1993-09-29	10.69	10.69	10.56	10.59	3215200
1993-09-30	10.59	10.63	10.53	10.56	2752800
1993-10-01	10.56	10.63	10.44	10.50	5605200
1993-10-04	10.50	10.53	10.31	10.53	5578800
1993-10-05	10.53	10.63	10.41	10.47	4607200
1993-10-06	10.47	10.47	10.34	10.34	4762800
1993-10-07	10.34	10.38	10.25	10.28	3983200
1993-10-08	10.28	10.44	10.25	10.31	4660000
1993-10-11	10.41	10.59	10.41	10.50	2696400
1993-10-12	10.53	10.63	10.53	10.53	3925200
1993-10-13	10.53	10.66	10.47	10.53	3900000
1993-10-14	10.53	11.06	10.41	11.03	12983600
1993-10-15	11.03	11.06	10.91	11.00	10667600
1993-10-18	10.97	10.97	10.88	10.91	4299200
1993-10-19	10.91	11.00	10.81	10.91	4714800
1993-10-20	10.91	11.00	10.81	11.00	3564400
1993-10-21	11.00	11.03	10.88	10.91	8122800
1993-10-22	10.91	10.97	10.69	10.69	5038000
1993-10-25	10.69	10.72	10.50	10.72	5892000
1993-10-26	10.72	10.72	10.56	10.72	4500800
1993-10-27	10.72	10.75	10.63	10.75	3518000
1993-10-28	10.75	10.84	10.72	10.75	4274800
1993-10-29	10.78	10.88	10.78	10.84	3413200
1993-11-01	10.84	10.84	10.75	10.78	2970000
1993-11-02	10.78	10.78	10.59	10.66	4971200
1993-11-03	10.63	10.63	10.47	10.50	6324800
1993-11-04	10.50	10.53	10.34	10.38	5166800
1993-11-05	10.38	10.41	10.25	10.38	5569600
1993-11-08	10.38	10.44	10.38	10.38	3731600
1993-11-09	10.38	10.44	10.25	10.28	6266800
1993-11-10	10.28	10.28	10.09	10.16	8494800
1993-11-11	10.16	10.19	10.00	10.03	7596000
1993-11-12	10.03	10.19	10.03	10.19	5691200
1993-11-15	10.19	10.34	10.19	10.34	3954400
1993-11-16	10.41	10.59	10.41	10.53	6825200
1993-11-17	10.53	10.63	10.47	10.59	6767600
1993-11-18	10.56	10.56	10.41	10.50	6400000
1993-11-19	10.50	10.66	10.41	10.66	9716800
1993-11-22	10.66	10.66	10.47	10.53	6589600
1993-11-23	10.53	10.63	10.47	10.56	3932800
1993-11-24	10.56	10.59	10.44	10.50	3315600
1993-11-26	10.50	10.59	10.50	10.56	1788000
1993-11-29	10.56	10.66	10.53	10.56	3206000
1993-11-30	10.56	10.59	10.50	10.50	4680000
1993-12-01	10.56	10.69	10.56	10.56	5650800
1993-12-02	10.56	10.69	10.56	10.63	2251200
1993-12-03	10.63	10.75	10.63	10.72	3380000
1993-12-06	10.75	10.91	10.75	10.88	6279200
1993-12-07	10.88	11.00	10.84	11.00	5055600
1993-12-08	11.00	11.06	10.94	10.94	5978400
1993-12-09	10.94	11.06	10.88	10.91	6423200
1993-12-10	10.91	10.94	10.84	10.88	3820800
1993-12-13	10.88	10.94	10.84	10.94	3720800
1993-12-14	10.94	10.97	10.75	10.81	6410000
1993-12-15	10.81	10.84	10.66	10.66	6924400
1993-12-16	10.69	10.91	10.69	10.84	5932000
1993-12-17	10.84	10.94	10.63	10.66	10581600
1993-12-20	10.66	10.72	10.63	10.72	3674400
1993-12-21	10.72	10.88	10.66	10.88	4787600
1993-12-22	10.88	11.03	10.88	11.00	6561200
1993-12-23	11.00	11.03	10.78	10.88	6054800
1993-12-27	10.91	11.06	10.91	11.06	3681600
1993-12-28	11.06	11.19	10.97	11.16	5963200
1993-12-29	11.19	11.28	11.19	11.25	7512800
1993-12-30	11.25	11.25	11.16	11.22	4135600
1993-12-31	11.22	11.25	11.16	11.16	3664400
1994-01-03	11.16	11.19	11.09	11.13	5416800
1994-01-04	11.13	11.13	11.00	11.03	4499200
1994-01-05	11.03	11.03	10.72	10.75	7404800
1994-01-06	10.75	10.88	10.50	10.53	11023200
1994-01-07	10.53	10.72	10.53	10.66	9138400
1994-01-10	10.66	10.88	10.59	10.84	6259600
1994-01-11	10.84	10.84	10.66	10.69	5394400
1994-01-12	10.69	10.84	10.66	10.81	4326000
1994-01-13	10.75	10.75	10.66	10.66	3869600
1994-01-14	10.66	10.69	10.56	10.63	6550800
1994-01-17	10.56	10.56	10.41	10.41	5205600
1994-01-18	10.34	10.34	10.06	10.25	12035200
1994-01-19	10.25	10.44	10.19	10.38	6890400
1994-01-20	10.38	10.44	10.25	10.34	4580000
1994-01-21	10.34	10.38	10.22	10.31	9374400
1994-01-24	10.28	10.28	10.09	10.13	5110000
1994-01-25	10.13	10.25	10.03	10.19	5650400
1994-01-26	10.19	10.41	10.16	10.25	5676800
1994-01-27	10.28	10.47	10.28	10.44	7210400
1994-01-28	10.41	10.41	10.19	10.31	8208400
1994-01-31	10.28	10.28	10.13	10.22	8174800
1994-02-01	10.22	10.38	10.16	10.38	7287600
1994-02-02	10.38	10.47	10.34	10.38	5357600
1994-02-03	10.38	10.56	10.34	10.44	6431600
1994-02-04	10.44	10.44	10.13	10.19	7599600
1994-02-07	10.19	10.19	10.09	10.19	9894800
1994-02-08	10.19	10.19	10.06	10.06	5724000
1994-02-09	10.06	10.16	10.06	10.13	5275200
1994-02-10	10.13	10.28	10.13	10.19	5341600
1994-02-11	10.19	10.38	10.19	10.38	5823600
1994-02-14	10.38	10.41	10.09	10.25	4597200
1994-02-15	10.25	10.44	10.22	10.22	7434400
1994-02-16	10.22	10.41	10.22	10.34	6146000
1994-02-17	10.34	10.44	10.31	10.44	8977200
1994-02-18	10.44	10.50	10.34	10.38	8777600
1994-02-22	10.38	10.63	10.38	10.63	7760800
1994-02-23	10.63	10.72	10.56	10.66	6690000
1994-02-24	10.66	10.66	10.50	10.50	5659600
1994-02-25	10.50	10.59	10.47	10.50	5167600
1994-02-28	10.53	10.81	10.53	10.66	6970400
1994-03-01	10.66	10.72	10.53	10.59	6560400
1994-03-02	10.59	10.59	10.47	10.53	6402400
1994-03-03	10.53	10.53	10.38	10.41	4341600
1994-03-04	10.41	10.50	10.38	10.41	4234000
1994-03-07	10.41	10.50	10.34	10.41	3406000
1994-03-08	10.41	10.44	10.25	10.25	3946800
1994-03-09	10.25	10.25	10.13	10.22	5715600
1994-03-10	10.22	10.22	10.13	10.19	4548400
1994-03-11	10.19	10.31	10.09	10.22	4369600
1994-03-14	10.22	10.41	10.22	10.41	5485200
1994-03-15	10.41	10.47	10.22	10.28	8253200
1994-03-16	10.28	10.31	10.16	10.28	8538000
1994-03-17	10.31	10.44	10.31	10.38	8094000
1994-03-18	10.38	10.50	10.31	10.47	19380800
1994-03-21	10.47	10.50	10.38	10.50	4937600
1994-03-22	10.50	10.63	10.44	10.53	4993200
1994-03-23	10.53	10.63	10.44	10.47	4178000
1994-03-24	10.47	10.56	10.38	10.47	6102000
1994-03-25	10.47	10.53	10.41	10.44	3752400
1994-03-28	10.44	10.53	10.28	10.53	3468800
1994-03-29	10.53	10.56	10.44	10.47	5724400
1994-03-30	10.47	10.50	10.25	10.25	7094000
1994-03-31	10.25	10.31	10.03	10.16	8483600
1994-04-04	10.16	10.25	9.94	10.06	9710800
1994-04-05	10.06	10.22	9.97	10.13	10740400
1994-04-06	10.13	10.28	10.13	10.25	7534400
1994-04-07	10.25	10.31	10.16	10.31	5778800
1994-04-08	10.28	10.28	10.19	10.28	4316800
1994-04-11	10.28	10.31	10.06	10.09	5814000
1994-04-12	10.09	10.13	9.91	9.94	6884800
1994-04-13	9.94	10.13	9.91	10.13	4280400
1994-04-14	10.06	10.06	9.84	9.84	5882800
1994-04-15	9.84	9.88	9.72	9.84	9112800
1994-04-18	9.84	10.06	9.78	9.84	7663600
1994-04-19	9.84	9.94	9.78	9.91	4928400
1994-04-20	9.91	10.00	9.88	9.97	7248000
1994-04-21	9.97	10.25	9.97	10.13	8278400
1994-04-22	10.13	10.19	9.97	10.00	5394400
1994-04-25	10.00	10.16	10.00	10.16	4340400
1994-04-26	10.16	10.22	10.06	10.13	4504000
1994-04-28	10.25	10.34	10.25	10.31	7325200
1994-04-29	10.31	10.47	10.28	10.44	5494800
1994-05-02	10.44	10.53	10.31	10.47	8360000
1994-05-03	10.47	10.50	10.28	10.38	4974800
1994-05-04	10.38	10.47	10.34	10.38	3755600
1994-05-05	10.38	10.41	10.25	10.28	2895200
1994-05-06	10.25	10.25	10.03	10.06	4527600
1994-05-09	9.97	9.97	9.78	9.88	8494000
1994-05-10	9.88	10.00	9.88	9.94	4866000
1994-05-11	9.94	10.13	9.91	10.00	7268400
1994-05-12	10.00	10.13	10.00	10.06	5386000
1994-05-13	10.06	10.09	9.88	9.88	7726000
1994-05-16	9.88	10.00	9.88	9.94	3740800
1994-05-17	9.94	10.16	9.94	10.13	5128000
1994-05-18	10.13	10.19	10.09	10.16	4827600
1994-05-19	10.16	10.38	10.16	10.28	4159600
1994-05-20	10.28	10.31	10.16	10.22	10610000
1994-05-23	10.22	10.22	10.06	10.09	4077200
1994-05-24	10.09	10.19	10.00	10.03	5317600
1994-05-25	10.03	10.13	10.03	10.06	3307600
1994-05-26	10.06	10.19	10.03	10.19	4283200
1994-05-27	10.19	10.28	10.09	10.16	3641200
1994-05-31	10.16	10.22	10.06	10.06	4033200
1994-06-01	10.06	10.31	10.03	10.25	6335200
1994-06-02	10.25	10.47	10.25	10.41	7053600
1994-06-03	10.41	10.53	10.38	10.50	5920000
1994-06-06	10.50	10.59	10.41	10.53	6412400
1994-06-07	10.53	10.59	10.47	10.56	4182800
1994-06-08	10.56	10.59	10.41	10.47	4312400
1994-06-09	10.28	10.28	10.06	10.16	14229200
1994-06-10	10.16	10.20	10.06	10.06	4948800
1994-06-13	10.00	10.00	9.81	9.84	12744000
1994-06-14	9.84	9.97	9.84	9.97	8522000
1994-06-15	9.97	10.03	9.91	9.97	6812400
1994-06-16	9.97	10.19	9.94	10.19	6586000
1994-06-17	10.16	10.16	9.97	10.00	18045200
1994-06-20	10.00	10.13	9.94	10.06	6587600
1994-06-21	10.06	10.16	10.00	10.03	6830400
1994-06-22	10.03	10.25	10.03	10.19	6135600
1994-06-23	10.19	10.19	10.06	10.13	5796000
1994-06-24	10.09	10.09	9.97	10.03	6758800
1994-06-27	10.03	10.16	10.00	10.13	4138800
1994-06-28	10.13	10.16	10.00	10.09	5272800
1994-06-29	10.13	10.28	10.13	10.22	7315200
1994-06-30	10.22	10.34	10.16	10.16	5797600
1994-07-01	10.25	10.47	10.25	10.41	7388000
1994-07-05	10.41	10.41	10.28	10.38	4550000
1994-07-06	10.38	10.41	10.25	10.38	4933600
1994-07-07	10.38	10.44	10.31	10.41	4946800
1994-07-08	10.41	10.47	10.34	10.47	5437600
1994-07-11	10.47	10.53	10.38	10.50	5868800
1994-07-12	10.50	10.53	10.38	10.50	3582000
1994-07-13	10.50	10.50	10.38	10.47	4333600
1994-07-14	10.47	10.63	10.44	10.53	12867600
1994-07-15	10.53	10.63	10.53	10.59	9638400
1994-07-18	10.59	10.63	10.47	10.59	4985200
1994-07-19	10.59	10.66	10.56	10.63	5230000
1994-07-20	10.63	10.66	10.53	10.56	4770800
1994-07-21	10.56	10.81	10.53	10.63	7400800
1994-07-22	10.63	10.72	10.59	10.66	5017600
1994-07-25	10.66	10.88	10.66	10.81	4592000
1994-07-26	10.81	10.81	10.72	10.75	3666400
1994-07-27	10.75	10.84	10.63	10.84	3505600
1994-07-28	10.84	11.03	10.78	11.03	10840400
1994-07-29	11.03	11.13	10.97	11.09	6703600
1994-08-01	11.09	11.16	11.06	11.09	6283600
1994-08-02	11.09	11.16	11.00	11.03	6383200
1994-08-03	11.03	11.03	10.91	10.97	3712400
1994-08-04	10.97	11.03	10.91	10.97	4172400
1994-08-05	10.97	10.97	10.84	10.97	3328400
1994-08-08	10.97	11.00	10.91	10.97	2623600
1994-08-09	10.97	11.00	10.84	10.97	5011200
1994-08-10	10.97	11.09	10.91	11.00	9024400
1994-08-11	11.00	11.00	10.88	10.91	3783600
1994-08-12	10.91	11.13	10.91	11.13	5595200
1994-08-15	11.13	11.28	11.03	11.06	8099200
1994-08-16	11.09	11.47	11.09	11.41	8934000
1994-08-17	11.41	11.63	11.31	11.53	9415200
1994-08-18	11.59	11.91	11.59	11.91	16713200
1994-08-19	11.91	11.91	11.66	11.69	12590000
1994-08-22	11.69	11.69	11.63	11.63	5007200
1994-08-23	11.63	11.72	11.59	11.63	6678400
1994-08-24	11.63	11.63	11.44	11.56	7124400
1994-08-25	11.56	11.72	11.53	11.56	6272800
1994-08-26	11.59	11.72	11.59	11.66	5436000
1994-08-29	11.66	11.69	11.50	11.56	5805600
1994-08-30	11.56	11.59	11.50	11.53	3777200
1994-08-31	11.53	11.63	11.50	11.50	4301200
1994-09-01	11.50	11.53	11.47	11.50	3058400
1994-09-02	11.50	11.59	11.47	11.56	3388400
1994-09-06	11.56	11.63	11.47	11.47	2768400
1994-09-07	11.47	11.56	11.41	11.56	4658000
1994-09-08	11.56	11.56	11.47	11.53	3684400
1994-09-09	11.47	11.47	11.31	11.34	4711600
1994-09-12	11.34	11.44	11.34	11.34	3660400
1994-09-13	11.41	11.50	11.41	11.50	3547200
1994-09-14	11.50	11.78	11.41	11.78	6890800
1994-09-15	11.81	12.16	11.81	12.13	9420800
1994-09-16	12.00	12.00	11.88	11.94	16332000
1994-09-19	11.97	12.34	11.97	12.25	11783200
1994-09-20	12.25	12.38	12.13	12.13	11714800
1994-09-21	12.13	12.19	12.00	12.16	7314400
1994-09-22	12.16	12.22	12.03	12.19	4704800
1994-09-23	12.19	12.28	12.13	12.19	4680400
1994-09-26	12.22	12.47	12.22	12.44	4840400
1994-09-27	12.44	12.50	12.25	12.34	7714800
1994-09-28	12.34	12.44	12.22	12.28	5841200
1994-09-29	12.28	12.28	12.16	12.22	5402800
1994-09-30	12.22	12.31	12.16	12.16	5398000
1994-10-03	12.16	12.38	12.13	12.31	6155600
1994-10-04	12.31	12.34	12.06	12.09	7279200
1994-10-05	12.09	12.19	12.00	12.16	6377600
1994-10-06	12.16	12.25	12.13	12.19	4388800
1994-10-07	12.19	12.22	12.09	12.16	6135200
1994-10-10	12.16	12.25	12.16	12.25	4172000
1994-10-11	12.38	12.63	12.38	12.59	9326400
1994-10-12	12.59	12.63	12.47	12.47	6422400
1994-10-13	12.56	12.72	12.56	12.69	7466800
1994-10-14	12.69	12.72	12.56	12.66	4912400
1994-10-17	12.66	12.66	12.53	12.59	4049200
1994-10-18	12.59	12.72	12.50	12.69	5404800
1994-10-19	12.69	12.78	12.59	12.66	9315600
1994-10-20	12.63	12.63	12.44	12.50	10509600
1994-10-21	12.50	12.63	12.44	12.56	8708400
1994-10-24	12.56	12.59	12.31	12.34	6386000
1994-10-25	12.34	12.56	12.34	12.56	5132400
1994-10-26	12.56	12.59	12.44	12.50	5523200
1994-10-27	12.50	12.66	12.47	12.66	4208400
1994-10-28	12.66	12.81	12.63	12.63	6453200
1994-10-31	12.63	12.81	12.56	12.59	5527200
1994-11-01	12.59	12.72	12.53	12.66	5485200
1994-11-02	12.66	12.75	12.56	12.56	6961200
1994-11-03	12.56	12.66	12.44	12.47	5618800
1994-11-04	12.47	12.66	12.44	12.50	6031600
1994-11-07	12.50	12.66	12.50	12.56	5116800
1994-11-08	12.63	12.72	12.63	12.66	5677200
1994-11-09	12.66	12.78	12.59	12.66	5918000
1994-11-10	12.66	12.72	12.63	12.63	4196800
1994-11-11	12.63	12.66	12.59	12.63	3880800
1994-11-14	12.66	12.84	12.66	12.84	5122800
1994-11-15	12.84	12.98	12.81	12.88	6028800
1994-11-16	12.88	13.06	12.88	13.06	5701600
1994-11-17	13.06	13.06	12.88	13.00	7351200
1994-11-18	13.00	13.16	12.97	13.13	12910400
1994-11-21	13.22	13.38	13.22	13.28	5462400
1994-11-22	13.28	13.38	13.03	13.06	8660800
1994-11-23	13.06	13.06	12.81	12.94	9977200
1994-11-25	12.94	13.00	12.91	12.97	2404800
1994-11-28	12.97	13.06	12.84	13.03	4730000
1994-11-29	13.00	13.00	12.84	13.00	4000000
1994-11-30	13.00	13.03	12.75	12.78	6785200
1994-12-01	12.78	12.81	12.63	12.63	6180000
1994-12-02	12.63	12.91	12.63	12.88	3929600
1994-12-05	12.88	12.94	12.78	12.88	3905200
1994-12-06	12.88	12.88	12.66	12.78	5281200
1994-12-07	12.78	12.81	12.66	12.72	5961600
1994-12-08	12.72	12.75	12.63	12.66	4102400
1994-12-09	12.66	12.66	12.44	12.50	6738400
1994-12-12	12.50	12.53	12.44	12.47	6651600
1994-12-13	12.47	12.63	12.44	12.53	5999600
1994-12-14	12.56	12.75	12.56	12.72	6950400
1994-12-15	12.72	12.84	12.66	12.75	7789600
1994-12-16	12.75	12.91	12.75	12.91	21001200
1994-12-19	12.91	12.91	12.81	12.84	5346800
1994-12-20	12.91	13.06	12.91	13.03	6661600
1994-12-21	13.06	13.22	13.06	13.19	6763600
1994-12-22	13.13	13.13	12.78	12.78	11082000
1994-12-23	12.81	12.97	12.81	12.91	3908800
1994-12-27	12.94	13.06	12.94	13.06	3012400
1994-12-28	13.06	13.13	13.00	13.06	3588000
1994-12-29	13.06	13.09	13.00	13.09	3500400
1994-12-30	13.09	13.13	12.88	12.88	3295200
1995-01-03	12.88	12.97	12.81	12.94	5140400
1995-01-04	12.94	12.94	12.59	12.66	6486000
1995-01-05	12.66	12.69	12.47	12.59	8465600
1995-01-06	12.59	12.66	12.50	12.59	5403200
1995-01-09	12.56	12.56	12.38	12.41	5883600
1995-01-10	12.41	12.47	12.25	12.28	7449600
1995-01-11	12.28	12.38	12.25	12.31	7812400
1995-01-12	12.31	12.47	12.19	12.44	8340400
1995-01-13	12.44	12.63	12.41	12.44	9859200
1995-01-16	12.53	12.72	12.53	12.66	5756800
1995-01-17	12.66	12.81	12.66	12.72	5141200
1995-01-18	12.69	12.69	12.56	12.63	4547600
1995-01-19	12.63	12.78	12.50	12.72	6010400
1995-01-20	12.72	12.75	12.66	12.72	10706800
1995-01-23	12.72	12.81	12.66	12.72	5020800
1995-01-24	12.72	12.72	12.56	12.59	5836800
1995-01-25	12.59	12.75	12.56	12.66	6080000
1995-01-26	12.66	12.94	12.66	12.94	4964000
1995-01-27	12.94	13.19	12.94	13.09	7456000
1995-01-30	13.09	13.19	13.00	13.16	5830400
1995-01-31	13.16	13.19	13.09	13.13	5863200
1995-02-01	13.13	13.22	13.06	13.06	4682000
1995-02-02	13.06	13.09	12.91	13.09	4794000
1995-02-03	13.16	13.28	13.16	13.28	5730800
1995-02-06	13.28	13.41	13.22	13.31	5790800
1995-02-07	13.31	13.47	13.28	13.41	4474800
1995-02-08	13.41	13.53	13.31	13.31	4912000
1995-02-09	13.31	13.34	13.09	13.13	4352000
1995-02-10	13.13	13.31	13.00	13.28	5887600
1995-02-13	13.28	13.31	13.06	13.09	4449200
1995-02-14	13.09	13.16	12.97	13.03	5996400
1995-02-15	13.03	13.28	13.03	13.22	6121600
1995-02-16	13.22	13.50	13.19	13.50	6071200
1995-02-17	13.50	13.50	13.34	13.34	12989200
1995-02-21	13.34	13.47	13.28	13.41	5260000
1995-02-22	13.41	13.47	13.31	13.44	6856000
1995-02-23	13.44	13.63	13.44	13.50	5518000
1995-02-24	13.50	13.72	13.50	13.69	4967200
1995-02-27	13.69	13.78	13.63	13.63	4788800
1995-02-28	13.63	13.75	13.53	13.75	5686800
1995-03-01	13.75	13.81	13.66	13.81	5937600
1995-03-02	13.81	13.88	13.69	13.72	3712400
1995-03-03	13.72	13.88	13.66	13.78	4786000
1995-03-06	13.78	14.00	13.66	13.97	5340400
1995-03-07	13.97	13.97	13.78	13.84	7058000
1995-03-08	13.84	13.94	13.84	13.88	6709600
1995-03-09	13.88	13.91	13.69	13.75	5717600
1995-03-10	13.75	14.22	13.75	14.19	7529200
1995-03-13	14.19	14.28	14.13	14.22	4592400
1995-03-14	14.22	14.31	14.19	14.22	4772400
1995-03-15	14.22	14.31	14.19	14.28	4292000
1995-03-16	14.28	14.69	14.25	14.63	6750800
1995-03-17	14.63	14.66	14.53	14.56	13594800
1995-03-20	14.56	14.56	14.41	14.44	5820000
1995-03-21	14.44	14.84	14.44	14.63	7289600
1995-03-22	14.66	14.84	14.66	14.75	6744800
1995-03-23	14.60	14.60	14.34	14.50	17843200
1995-03-24	14.50	14.56	14.41	14.44	8181200
1995-03-27	14.41	14.41	14.19	14.34	7771200
1995-03-28	14.34	14.38	14.25	14.25	5079600
1995-03-29	14.25	14.56	14.16	14.41	9080800
1995-03-30	14.41	14.44	14.16	14.19	5494000
1995-03-31	14.19	14.28	14.06	14.09	7028800
1995-04-03	14.09	14.47	14.03	14.44	6577200
1995-04-04	14.47	14.59	14.47	14.59	6312800
1995-04-05	14.59	14.59	14.47	14.56	4466000
1995-04-06	14.56	14.63	14.47	14.63	4118000
1995-04-07	14.63	14.72	14.47	14.69	4659600
1995-04-10	14.69	14.72	14.59	14.63	3836400
1995-04-11	14.63	14.69	14.44	14.47	4266000
1995-04-12	14.47	14.59	14.44	14.59	4249200
1995-04-13	14.59	14.72	14.53	14.53	3522400
1995-04-17	14.53	14.59	14.28	14.28	5425200
1995-04-18	14.28	14.63	14.28	14.59	4948400
1995-04-19	14.59	14.63	14.28	14.47	7298400
1995-04-20	14.47	14.47	14.31	14.31	3889200
1995-04-21	14.31	14.53	14.31	14.53	8422400
1995-04-24	14.53	14.63	14.44	14.59	3816400
1995-04-25	14.59	14.63	14.47	14.56	3542000
1995-04-26	14.56	14.66	14.50	14.53	5839200
1995-04-27	14.53	14.59	14.50	14.50	4389200
1995-04-28	14.50	14.56	14.41	14.53	6223200
1995-05-01	14.50	14.50	14.41	14.41	6298400
1995-05-02	14.41	14.56	14.38	14.50	5975600
1995-05-03	14.53	14.66	14.53	14.66	8095600
1995-05-04	14.66	14.84	14.63	14.75	10088800
1995-05-05	14.75	14.97	14.75	14.88	5188000
1995-05-08	14.88	15.22	14.88	15.19	6488400
1995-05-09	15.19	15.31	15.13	15.25	6095200
1995-05-10	15.25	15.44	15.25	15.34	8253600
1995-05-11	15.34	15.38	15.19	15.22	6382000
1995-05-12	15.16	15.16	14.72	14.75	11292800
1995-05-15	14.75	14.81	14.41	14.47	15693200
1995-05-16	14.47	14.47	14.22	14.34	14427200
1995-05-17	14.34	14.56	14.34	14.50	12747600
1995-05-18	14.50	14.59	14.31	14.31	8800000
1995-05-19	14.31	14.59	14.25	14.59	13620000
1995-05-22	14.59	14.69	14.56	14.69	4430400
1995-05-23	14.69	14.97	14.69	14.97	7442000
1995-05-24	14.97	15.00	14.78	14.91	6097600
1995-05-25	14.91	15.09	14.88	15.00	6060400
1995-05-26	15.00	15.03	14.84	14.91	6882800
1995-05-30	14.91	15.03	14.91	15.03	4012400
1995-05-31	15.03	15.47	15.00	15.41	7300400
1995-06-01	15.41	15.47	15.13	15.25	6048000
1995-06-02	15.25	15.44	15.13	15.22	5143600
1995-06-05	15.22	15.22	14.97	15.09	4532000
1995-06-06	15.09	15.22	15.03	15.06	3978400
1995-06-07	15.06	15.19	14.97	15.13	2508000
1995-06-08	15.13	15.25	15.09	15.19	3702000
1995-06-09	15.19	15.19	14.97	15.00	5911600
1995-06-12	15.00	15.13	14.97	15.06	4702800
1995-06-13	15.06	15.16	15.06	15.13	4248800
1995-06-14	15.13	15.31	15.06	15.22	4628800
1995-06-15	15.22	15.44	15.22	15.34	4476800
1995-06-16	15.34	15.63	15.34	15.59	14975600
1995-06-19	15.59	15.72	15.53	15.69	4116000
1995-06-20	15.69	15.84	15.63	15.81	5641600
1995-06-21	15.81	16.06	15.81	16.00	7338400
1995-06-22	16.09	16.31	16.09	16.22	5820000
1995-06-23	16.22	16.47	16.22	16.34	4465600
1995-06-26	16.34	16.50	16.34	16.44	4096000
1995-06-27	16.44	16.44	16.09	16.19	7443200
1995-06-28	16.19	16.25	16.00	16.13	6949200
1995-06-29	16.13	16.22	15.91	16.00	6576800
1995-06-30	16.00	16.25	15.94	15.94	4618000
1995-07-03	15.94	16.16	15.94	16.13	1792400
1995-07-05	16.13	16.28	15.94	15.97	6891200
1995-07-06	15.97	16.13	15.91	16.13	5729200
1995-07-07	16.13	16.22	15.78	15.81	7645600
1995-07-10	15.88	16.06	15.88	15.94	7407600
1995-07-11	15.94	16.00	15.84	16.00	4734000
1995-07-12	16.00	16.28	15.94	16.28	4381200
1995-07-13	16.28	16.31	15.97	16.16	4482400
1995-07-14	16.16	16.19	15.97	15.97	4589600
1995-07-17	15.97	16.06	15.88	16.00	5247200
1995-07-18	16.00	16.16	15.94	16.13	4444000
1995-07-19	16.13	16.34	16.06	16.28	6855600
1995-07-20	16.28	16.34	15.94	16.06	5752800
1995-07-21	16.06	16.28	15.97	16.28	12502400
1995-07-24	16.28	16.41	16.22	16.31	3861200
1995-07-25	16.31	16.41	16.25	16.41	3397600
1995-07-26	16.41	16.72	16.38	16.63	5338400
1995-07-27	16.63	16.72	16.56	16.63	4396000
1995-07-28	16.63	16.69	16.47	16.50	2989200
1995-07-31	16.50	16.50	16.28	16.41	3956800
1995-08-01	16.41	16.69	16.34	16.63	5228000
1995-08-02	16.63	16.78	16.41	16.47	5776800
1995-08-03	16.47	16.59	16.38	16.44	4850800
1995-08-04	16.44	16.56	16.44	16.53	2689600
1995-08-07	16.53	16.56	16.31	16.44	2959200
1995-08-08	16.44	16.50	16.38	16.50	3415600
1995-08-09	16.50	16.72	16.44	16.69	3360400
1995-08-10	16.69	16.78	16.56	16.69	4860800
1995-08-11	16.66	16.66	16.41	16.50	6809600
1995-08-14	16.50	16.63	16.38	16.59	3816400
1995-08-15	16.50	16.50	16.28	16.38	7271200
1995-08-16	16.25	16.25	16.06	16.13	10228000
1995-08-17	16.13	16.13	15.88	16.09	10762000
1995-08-18	16.00	16.00	15.66	15.75	15233200
1995-08-21	15.75	15.94	15.72	15.78	8257200
1995-08-22	15.78	15.88	15.69	15.81	8584800
1995-08-23	15.81	15.88	15.72	15.72	5272000
1995-08-24	15.75	15.94	15.75	15.94	5158800
1995-08-25	16.00	16.19	16.00	16.13	6627600
1995-08-28	16.13	16.22	16.06	16.19	4306800
1995-08-29	16.19	16.22	16.06	16.16	3684000
1995-08-30	16.16	16.19	16.06	16.06	4794800
1995-08-31	16.06	16.19	16.00	16.06	5545600
1995-09-01	16.06	16.16	16.00	16.03	4201600
1995-09-05	16.00	16.00	15.84	15.94	5315600
1995-09-06	15.94	16.16	15.94	16.13	5516000
1995-09-07	16.13	16.13	15.94	15.97	5791600
1995-09-08	15.97	16.03	15.88	15.91	6103200
1995-09-11	15.94	16.03	15.94	15.94	4402800
1995-09-12	15.97	16.16	15.97	16.16	6072800
1995-09-13	16.16	16.47	16.03	16.47	6682400
1995-09-14	16.47	16.63	16.34	16.59	7926400
1995-09-15	16.59	16.75	16.53	16.66	14606800
1995-09-18	16.66	16.75	16.56	16.72	4293200
1995-09-19	16.72	16.88	16.69	16.88	4229600
1995-09-20	16.88	17.38	16.88	17.28	8595200
1995-09-21	17.28	17.47	17.16	17.38	5928400
1995-09-22	17.38	17.66	17.16	17.66	5979600
1995-09-25	17.63	17.63	17.41	17.53	4671200
1995-09-26	17.47	17.47	17.22	17.44	4724000
1995-09-27	17.44	17.56	17.25	17.53	5108000
1995-09-28	17.53	17.56	17.13	17.19	5733200
1995-09-29	17.19	17.34	16.97	17.25	6300800
1995-10-02	17.25	17.38	17.09	17.22	5473600
1995-10-03	17.31	17.75	17.31	17.72	5711200
1995-10-04	17.72	17.91	17.59	17.91	5485200
1995-10-05	17.91	17.97	17.56	17.66	6158800
1995-10-06	17.66	17.78	17.59	17.69	2790400
1995-10-09	17.69	18.06	17.59	17.91	4142800
1995-10-10	17.91	17.94	17.63	17.84	6683200
1995-10-11	17.84	17.91	17.66	17.78	4237600
1995-10-12	17.78	17.88	17.69	17.69	2575200
1995-10-13	17.72	17.97	17.72	17.72	3372000
1995-10-16	17.72	18.00	17.72	17.91	3349200
1995-10-17	17.91	17.91	17.63	17.72	3501200
1995-10-18	17.72	17.97	17.66	17.94	4730400
1995-10-19	17.94	18.38	17.69	18.38	10838000
1995-10-20	18.38	18.47	18.06	18.09	13272400
1995-10-23	18.09	18.09	17.94	18.00	5838000
1995-10-24	18.00	18.19	17.97	18.13	5394400
1995-10-25	17.94	17.94	17.81	17.94	10221600
1995-10-26	17.94	18.09	17.69	17.75	9260800
1995-10-27	17.75	17.92	17.66	17.91	6468400
1995-10-30	17.91	18.06	17.91	18.00	4279200
1995-10-31	18.00	18.19	17.97	17.97	5702800
1995-11-01	17.97	18.06	17.88	17.94	4869600
1995-11-02	17.94	18.00	17.81	17.91	4910800
1995-11-03	17.91	18.03	17.78	17.78	6625600
1995-11-06	17.78	17.84	17.59	17.59	4516400
1995-11-07	17.59	17.81	17.59	17.81	5918800
1995-11-08	17.84	18.19	17.84	18.19	6779600
1995-11-09	18.19	18.25	17.94	17.94	5708000
1995-11-10	17.94	18.19	17.91	18.19	3973600
1995-11-13	18.19	18.50	18.13	18.47	5506400
1995-11-14	18.47	18.56	18.34	18.50	5934000
1995-11-15	18.50	18.59	18.31	18.56	5509200
1995-11-16	18.56	18.78	18.56	18.69	6279200
1995-11-17	18.69	18.78	18.63	18.75	9172000
1995-11-20	18.75	18.81	18.66	18.81	4393200
1995-11-21	18.81	19.22	18.78	19.19	5382400
1995-11-22	19.16	19.16	18.75	18.75	4871200
1995-11-24	18.75	18.88	18.75	18.81	972000
1995-11-27	18.81	18.84	18.59	18.66	5248000
1995-11-28	18.66	18.91	18.63	18.84	5060800
1995-11-29	18.84	18.88	18.72	18.88	3523200
1995-11-30	18.88	19.03	18.84	18.94	4748400
1995-12-01	18.94	19.09	18.88	18.95	4114800
1995-12-04	18.95	19.06	18.78	19.06	5209600
1995-12-05	19.06	19.44	18.97	19.34	5074400
1995-12-06	19.34	19.84	19.34	19.84	7152400
1995-12-07	19.81	19.81	19.50	19.59	5218800
1995-12-08	19.59	19.78	19.53	19.63	3580000
1995-12-11	19.63	20.03	19.59	19.84	5690000
1995-12-12	19.84	20.06	19.81	20.03	4158000
1995-12-13	20.03	20.09	19.97	20.00	4852000
1995-12-14	20.00	20.00	19.69	19.69	6360800
1995-12-15	19.69	19.84	19.63	19.66	19741200
1995-12-18	19.56	19.56	19.38	19.41	6014800
1995-12-19	19.41	19.47	18.91	19.31	9596800
1995-12-20	19.31	19.31	18.56	18.56	8376800
1995-12-21	18.56	19.00	17.91	18.19	27332800
1995-12-22	18.19	18.25	17.66	18.00	14698800
1995-12-26	18.00	18.72	18.00	18.66	8573600
1995-12-27	18.66	18.84	18.66	18.66	8964000
1995-12-28	18.66	18.78	18.56	18.72	5162400
1995-12-29	18.72	18.78	18.41	18.56	5038000
1996-01-02	18.56	18.81	18.47	18.75	7598800
1996-01-03	18.78	18.97	18.78	18.91	7097200
1996-01-04	18.91	19.00	18.63	18.75	8546400
1996-01-05	18.75	18.88	18.53	18.66	6228400
1996-01-08	18.66	18.81	18.66	18.78	1896800
1996-01-09	18.78	18.88	18.50	18.53	6684000
1996-01-10	18.47	18.47	18.19	18.22	7148000
1996-01-11	18.22	18.41	18.03	18.41	8260000
1996-01-12	18.41	18.53	18.09	18.19	7219200
1996-01-15	18.19	18.44	18.19	18.41	4016800
1996-01-16	18.41	18.72	18.28	18.72	4967200
1996-01-17	18.72	18.84	18.25	18.28	7014400
1996-01-18	18.28	18.38	18.03	18.34	6645600
1996-01-19	18.34	18.47	18.19	18.34	8391200
1996-01-22	18.34	18.34	18.06	18.19	5954400
1996-01-23	18.19	18.44	18.06	18.38	5876800
1996-01-24	18.47	18.78	18.47	18.78	6524000
1996-01-25	18.78	18.81	18.28	18.41	7552800
1996-01-26	18.41	18.63	18.31	18.63	4814800
1996-01-29	18.63	18.69	18.53	18.56	3785200
1996-01-30	18.63	18.88	18.63	18.81	6600000
1996-01-31	18.81	18.94	18.66	18.84	5199600
1996-02-01	18.84	18.91	18.75	18.88	6909600
1996-02-02	18.88	19.00	18.72	18.78	6744400
1996-02-05	18.78	19.06	18.72	19.06	5068000
1996-02-06	19.06	19.19	18.91	19.16	8264800
1996-02-07	19.19	19.53	19.19	19.50	9185600
1996-02-08	19.50	20.19	19.41	20.06	9802400
1996-02-09	20.06	20.06	19.75	19.91	8433200
1996-02-12	19.91	20.00	19.75	19.91	6339200
1996-02-13	19.94	20.50	19.94	20.19	10009200
1996-02-14	20.19	20.34	19.97	20.25	8844000
1996-02-15	20.25	20.56	20.19	20.31	6568400
1996-02-16	20.22	20.22	20.03	20.13	10399200
1996-02-20	20.13	20.44	19.97	20.16	6419600
1996-02-21	20.19	20.47	20.19	20.47	4871200
1996-02-22	20.63	21.06	20.63	21.00	7690000
1996-02-23	21.00	21.09	20.53	20.78	6533200
1996-02-26	20.72	20.72	20.38	20.44	5782800
1996-02-27	20.44	20.53	20.13	20.53	8136400
1996-02-28	20.53	20.84	20.28	20.34	9175600
1996-02-29	20.34	20.56	20.03	20.19	7492400
1996-03-01	20.25	20.56	20.25	20.53	6280400
1996-03-04	20.53	21.09	20.47	21.00	6585200
1996-03-05	21.00	21.06	20.88	21.06	4802800
1996-03-06	21.06	21.09	20.72	20.78	5117200
1996-03-07	20.78	21.00	20.66	20.88	6560800
1996-03-08	20.72	20.72	19.97	20.06	11803200
1996-03-11	20.06	20.41	20.03	20.28	10594400
1996-03-12	20.28	20.31	19.97	20.31	7973600
1996-03-13	20.31	20.44	20.19	20.28	7414800
1996-03-14	20.28	20.56	20.25	20.38	5267200
1996-03-15	20.38	20.41	20.19	20.22	12249200
1996-03-18	20.38	20.66	20.38	20.63	6808400
1996-03-19	20.63	20.72	20.53	20.63	6303600
1996-03-20	20.72	21.09	20.72	21.06	5901200
1996-03-21	21.06	21.13	20.81	20.91	5139200
1996-03-22	20.91	21.06	20.84	20.97	3704800
1996-03-25	21.06	21.19	21.06	21.13	5131600
1996-03-26	21.13	21.28	21.00	21.22	5312400
1996-03-27	21.22	21.34	20.97	20.97	6892800
1996-03-28	20.97	21.03	20.88	20.97	4888800
1996-03-29	20.97	21.00	20.66	20.69	5764000
1996-04-01	20.78	21.09	20.78	21.06	8300000
1996-04-02	21.06	21.13	20.91	21.00	4944800
1996-04-03	21.00	21.03	20.84	21.00	3786000
1996-04-04	21.00	21.03	20.88	20.94	4069600
1996-04-08	20.66	20.66	20.38	20.63	8134000
1996-04-09	20.63	20.88	20.41	20.44	7615600
1996-04-10	20.44	20.50	19.72	19.72	9358800
1996-04-11	19.72	20.00	19.66	19.97	12240000
1996-04-12	20.03	20.34	20.03	20.19	5786000
1996-04-15	20.19	20.25	20.03	20.25	4102000
1996-04-16	20.25	20.44	20.19	20.34	5059200
1996-04-17	20.28	20.28	19.84	20.03	8906000
1996-04-18	20.03	20.16	19.84	19.88	9608000
1996-04-19	19.88	20.06	19.56	19.69	13010400
1996-04-22	19.88	20.19	19.88	20.16	7160800
1996-04-23	20.16	20.28	20.06	20.25	6218800
1996-04-24	20.25	20.38	19.97	20.09	7198000
1996-04-25	20.09	20.41	19.91	20.31	7151200
1996-04-26	20.31	20.50	20.22	20.31	4176400
1996-04-29	20.31	20.34	20.13	20.28	4107200
1996-04-30	20.28	20.44	20.25	20.38	5520000
1996-05-01	20.38	20.50	20.31	20.44	3995600
1996-05-02	20.34	20.34	20.06	20.09	6999600
1996-05-03	20.09	20.16	19.91	19.94	6925200
1996-05-06	19.94	20.22	19.75	20.22	7170400
1996-05-07	20.22	20.41	20.16	20.34	6702800
1996-05-08	20.34	20.69	20.06	20.69	8292800
1996-05-09	20.69	20.94	20.59	20.69	4820400
1996-05-10	20.72	20.97	20.72	20.97	4942800
1996-05-13	21.50	21.50	20.88	21.50	8275800
1996-05-14	21.69	22.31	21.69	22.19	13405600
1996-05-15	22.19	22.69	22.19	22.25	12970600
1996-05-16	22.25	22.88	22.25	22.75	10024400
1996-05-17	22.81	23.38	22.81	23.06	14869200
1996-05-20	23.06	23.38	22.25	23.25	8158800
1996-05-21	23.25	23.94	22.50	23.25	10411000
1996-05-22	23.25	23.69	22.88	23.56	11524600
1996-05-23	23.56	23.69	23.19	23.31	9491200
1996-05-24	23.31	23.88	23.31	23.75	6385200
1996-05-28	23.63	23.63	23.00	23.00	7993000
1996-05-29	23.00	23.44	22.88	23.00	8676200
1996-05-30	23.00	23.56	22.88	23.38	6572400
1996-05-31	23.38	23.44	22.94	23.00	6618000
1996-06-03	23.00	23.25	22.88	23.13	6066400
1996-06-04	23.13	23.31	22.97	23.25	5020800
1996-06-05	23.25	23.88	23.19	23.88	5661800
1996-06-06	23.88	23.94	23.38	23.38	5061600
1996-06-07	23.38	23.50	22.88	23.44	5914200
1996-06-10	23.44	23.56	23.25	23.38	3519600
1996-06-11	23.38	23.75	23.31	23.50	4912000
1996-06-12	23.50	23.63	23.13	23.13	4903800
1996-06-13	23.13	23.31	23.06	23.19	3719400
1996-06-14	23.19	23.25	22.88	22.88	4581400
1996-06-17	22.94	23.19	22.94	23.06	4328200
1996-06-18	23.06	23.19	22.94	23.13	4982400
1996-06-19	23.13	23.44	23.13	23.25	3789400
1996-06-20	23.31	23.75	23.31	23.38	8487000
1996-06-21	23.44	23.81	23.44	23.81	14162200
1996-06-24	23.88	24.44	23.88	24.38	6982600
1996-06-25	24.38	24.50	24.06	24.25	4805000
1996-06-26	24.44	24.75	24.44	24.56	6813000
1996-06-27	24.56	24.56	24.06	24.44	7128200
1996-06-28	24.44	24.63	24.38	24.50	4991600
1996-07-01	24.50	24.75	24.38	24.69	5399400
1996-07-02	24.69	24.81	24.56	24.75	4856800
1996-07-03	24.75	24.94	24.25	24.50	5848200
1996-07-05	24.25	24.25	23.63	23.75	3621400
1996-07-08	23.75	23.94	23.56	23.69	5660000
1996-07-09	23.69	24.00	23.69	23.75	4043200
1996-07-10	23.75	24.00	23.44	24.00	5285200
1996-07-11	24.00	24.00	23.50	23.81	5448600
1996-07-12	23.81	23.88	23.50	23.56	4802200
1996-07-15	23.56	23.56	22.69	22.75	7929200
1996-07-16	22.75	23.38	22.13	23.06	12564800
1996-07-17	23.06	23.56	23.00	23.00	7255400
1996-07-18	23.19	23.75	23.19	23.69	5149200
1996-07-19	23.69	23.75	23.38	23.56	6963600
1996-07-22	23.56	23.81	23.31	23.69	4490600
1996-07-23	23.69	23.75	23.31	23.38	6255800
1996-07-24	23.25	23.25	22.63	22.94	8610800
1996-07-25	23.00	23.38	23.00	23.06	6681200
1996-07-26	23.06	23.63	23.06	23.56	4899800
1996-07-29	23.50	23.50	23.06	23.13	3789600
1996-07-30	23.13	23.25	22.63	23.19	4923800
1996-07-31	23.19	23.69	23.06	23.44	5238200
1996-08-01	23.44	24.06	23.38	24.06	6525400
1996-08-02	24.06	24.75	23.38	24.63	6353800
1996-08-05	24.63	24.75	24.50	24.56	3924800
1996-08-06	24.56	24.69	24.38	24.69	4077000
1996-08-07	24.69	24.88	24.31	24.63	4535400
1996-08-08	24.63	24.69	24.38	24.50	2899800
1996-08-09	24.50	24.69	24.25	24.38	4218000
1996-08-12	24.38	24.88	24.38	24.88	4616400
1996-08-13	24.88	25.38	24.75	25.13	7750200
1996-08-14	25.13	25.44	25.00	25.31	4419800
1996-08-15	25.31	25.75	25.31	25.56	5801000
1996-08-16	25.63	26.06	25.63	25.88	7169800
1996-08-19	25.88	26.25	25.75	25.81	4550200
1996-08-20	25.81	25.88	25.44	25.63	4724200
1996-08-21	25.63	26.00	25.31	25.44	3575600
1996-08-22	25.44	26.00	25.31	26.00	3359800
1996-08-23	26.00	26.06	25.56	25.69	3196000
1996-08-26	25.69	25.75	25.44	25.56	3537000
1996-08-27	25.56	25.81	25.50	25.81	2485000
1996-08-28	25.81	26.00	25.50	25.63	3208800
1996-08-29	25.56	25.56	25.06	25.19	5919800
1996-08-30	25.19	25.19	24.81	25.00	5083800
1996-09-03	25.00	25.56	24.75	25.38	6286800
1996-09-04	25.38	25.63	25.06	25.31	4924000
1996-09-05	25.31	25.38	25.00	25.00	3127200
1996-09-06	25.13	26.00	25.13	25.66	6239200
1996-09-09	25.66	25.94	25.63	25.88	4431800
1996-09-10	25.88	26.19	25.81	26.19	5633400
1996-09-11	26.13	26.13	25.88	25.94	3573400
1996-09-12	25.94	26.38	25.94	25.94	3971400
1996-09-13	26.25	26.56	26.25	26.50	5152800
1996-09-16	26.50	26.94	26.50	26.56	5321600
1996-09-17	26.56	26.56	26.06	26.06	5381600
1996-09-18	26.06	26.19	25.75	25.94	6727200
1996-09-19	25.94	26.25	25.81	26.00	4955600
1996-09-20	25.88	25.88	25.38	25.56	15474000
1996-09-23	25.56	25.81	25.31	25.56	4439000
1996-09-24	25.56	26.06	25.44	25.75	6351800
1996-09-25	25.75	25.94	25.56	25.63	4778600
1996-09-26	25.63	26.00	25.50	25.75	4347000
1996-09-27	25.75	25.94	25.31	25.38	5774800
1996-09-30	25.38	25.81	25.31	25.44	4200200
1996-10-01	25.44	25.44	24.50	25.06	13362000
1996-10-02	25.06	25.06	24.63	24.88	7877600
1996-10-03	24.88	25.00	24.38	24.44	7441200
1996-10-04	24.44	25.06	24.44	25.00	8541600
1996-10-07	25.00	25.31	25.00	25.13	5261400
1996-10-08	25.13	25.31	24.94	25.00	4834800
1996-10-09	25.00	25.06	24.50	24.88	6451000
1996-10-10	24.81	24.81	24.44	24.50	4148800
1996-10-11	24.56	25.06	24.56	24.88	4023200
1996-10-14	24.88	25.06	24.56	24.69	2867800
1996-10-15	24.63	24.63	23.81	24.38	9967000
1996-10-16	24.38	24.38	24.06	24.25	6003400
1996-10-17	24.25	24.88	24.00	24.63	6897400
1996-10-18	24.69	25.06	24.69	25.00	6593200
1996-10-21	25.00	25.00	24.63	24.88	5343200
1996-10-22	24.88	25.06	24.81	25.06	3776000
1996-10-23	25.06	25.19	24.88	25.13	4807200
1996-10-24	25.13	25.44	25.00	25.13	4399800
1996-10-25	25.13	25.19	24.94	24.94	3236600
1996-10-28	24.94	25.06	24.69	24.81	4773600
1996-10-29	24.81	25.19	24.75	24.88	5272800
1996-10-30	24.88	25.31	24.88	25.19	5119800
1996-10-31	25.19	25.31	25.06	25.25	4855200
1996-11-01	25.25	25.38	24.81	25.13	5650600
1996-11-04	25.13	25.44	24.88	25.38	6481800
1996-11-05	25.50	25.75	25.50	25.75	5884200
1996-11-06	25.75	26.00	25.56	26.00	5866000
1996-11-07	26.00	26.19	25.81	26.19	4716600
1996-11-08	26.19	26.31	26.06	26.31	3525000
1996-11-11	26.31	26.31	25.94	26.00	3758600
1996-11-12	26.00	26.00	25.56	25.69	5168400
1996-11-13	25.75	26.13	25.75	26.00	3231800
1996-11-14	26.00	26.31	25.94	26.06	4485800
1996-11-15	26.25	26.50	26.25	26.38	7842600
1996-11-18	26.38	26.50	26.06	26.13	4119400
1996-11-19	26.13	26.19	25.75	25.88	4526400
1996-11-20	25.88	26.00	25.81	25.81	3913400
1996-11-21	25.81	26.00	25.06	25.31	11493800
1996-11-22	25.31	25.44	25.00	25.38	7274000
1996-11-25	25.38	25.72	25.31	25.69	6048200
1996-11-26	25.69	25.81	25.56	25.63	7812400
1996-11-27	25.63	25.75	25.56	25.63	3441400
1996-11-29	25.63	25.69	25.56	25.56	1468400
1996-12-02	25.56	25.63	25.19	25.44	4731200
1996-12-03	25.44	25.44	24.88	24.88	6703000
1996-12-04	24.81	24.81	24.38	24.81	8298000
1996-12-05	24.81	24.94	24.19	24.63	7557800
1996-12-06	24.63	24.63	23.81	24.50	9673800
1996-12-09	24.56	25.13	24.56	25.13	5609200
1996-12-10	25.00	25.00	24.81	24.81	3946400
1996-12-11	24.75	24.75	24.31	24.63	6994400
1996-12-12	24.63	24.69	23.88	23.94	6523800
1996-12-13	23.94	24.13	23.44	23.94	8650800
1996-12-16	24.00	24.38	24.00	24.06	6619400
1996-12-17	24.06	24.50	23.94	24.31	7282400
1996-12-18	24.31	24.56	24.00	24.19	4048400
1996-12-19	24.19	25.63	23.94	25.56	10365800
1996-12-20	26.13	26.63	26.13	26.44	22801800
1996-12-23	26.44	26.56	25.94	26.19	5012400
1996-12-24	26.19	26.63	26.06	26.56	2368200
1996-12-26	26.56	26.81	26.50	26.63	3834400
1996-12-27	26.75	27.06	26.75	27.00	3794000
1996-12-30	27.00	27.13	26.56	26.56	2991000
1996-12-31	26.56	26.75	26.25	26.31	4135400
1997-01-02	26.25	26.25	25.56	25.94	7161800
1997-01-03	26.13	26.69	26.13	26.56	5312000
1997-01-06	26.56	26.81	26.13	26.31	6259600
1997-01-07	26.31	27.19	25.94	27.19	7325400
1997-01-08	27.19	27.25	26.56	26.69	5712000
1997-01-09	26.81	27.19	26.81	26.94	5715000
1997-01-10	26.94	27.06	26.31	27.06	6061600
1997-01-13	27.06	27.25	26.81	27.00	4327400
1997-01-14	27.25	27.88	27.25	27.75	7006000
1997-01-15	27.75	28.75	27.50	28.50	9699000
1997-01-16	28.50	28.94	28.31	28.81	6928200
1997-01-17	28.81	29.56	28.75	29.38	11371200
1997-01-20	29.38	29.94	29.38	29.38	7465600
1997-01-21	29.38	30.13	29.13	29.81	10445800
1997-01-22	29.81	29.88	29.44	29.69	6367200
1997-01-23	29.69	29.69	28.69	28.75	6414200
1997-01-24	28.75	28.88	28.06	28.56	10216000
1997-01-27	28.44	28.44	28.00	28.19	6329200
1997-01-28	28.19	28.56	27.50	27.75	8533400
1997-01-29	27.81	28.25	27.81	28.25	7654800
1997-01-30	28.31	28.75	28.31	28.69	5516800
1997-01-31	28.69	29.25	28.56	28.94	8654800
1997-02-03	28.94	29.75	28.88	29.75	7693400
1997-02-04	29.75	29.81	29.38	29.69	7997800
1997-02-05	29.69	29.94	28.94	29.13	7809800
1997-02-06	29.13	29.25	28.81	28.88	6090800
1997-02-07	28.88	29.19	28.50	29.13	6966000
1997-02-10	29.13	29.81	29.13	29.13	4787000
1997-02-11	29.13	29.63	29.13	29.63	4324600
1997-02-12	29.63	30.13	29.63	30.13	7335800
1997-02-13	30.13	30.50	30.00	30.50	7387800
1997-02-14	30.50	30.50	30.13	30.31	5933000
1997-02-18	30.31	30.75	30.25	30.75	5406800
1997-02-19	30.75	31.13	30.63	31.00	5995200
1997-02-20	30.94	30.94	30.56	30.63	5168600
1997-02-21	30.63	31.13	30.56	31.00	8153200
1997-02-24	31.00	31.50	30.75	31.44	6032000
1997-02-25	31.44	31.63	31.06	31.31	5326600
1997-02-26	31.25	31.25	30.25	30.50	7813600
1997-02-27	30.63	31.06	30.63	30.81	6025400
1997-02-28	30.81	30.88	30.31	30.50	5767400
1997-03-03	30.31	30.31	30.00	30.19	5929600
1997-03-04	30.19	30.44	29.63	29.63	7598400
1997-03-05	29.63	30.19	29.50	30.13	7617000
1997-03-06	30.31	30.69	30.31	30.44	10409400
1997-03-07	30.44	30.56	30.25	30.25	4057000
1997-03-10	30.25	30.63	30.19	30.56	6053600
1997-03-11	30.69	31.13	30.69	31.00	6334000
1997-03-12	30.94	30.94	30.38	30.50	5602800
1997-03-13	30.25	30.25	29.88	29.94	8282200
1997-03-14	29.94	30.06	29.63	29.75	6156600
1997-03-17	29.75	30.13	29.38	30.13	5342800
1997-03-18	30.13	30.31	29.94	30.19	5711800
1997-03-19	30.19	30.25	29.56	29.81	6087200
1997-03-20	29.81	29.88	29.31	29.50	4601200
1997-03-21	29.63	30.13	29.63	30.00	9848000
1997-03-24	30.00	30.06	29.44	29.88	6487000
1997-03-25	29.88	30.19	29.75	29.75	6652000
1997-03-26	29.69	29.69	29.06	29.31	7335200
1997-03-27	29.31	29.50	28.31	28.69	9268200
1997-03-31	28.44	28.44	27.63	27.88	13222800
1997-04-01	27.88	28.31	27.56	28.06	10285200
1997-04-02	28.06	28.38	27.75	27.88	5577000
1997-04-03	27.88	27.94	27.56	27.69	6560000
1997-04-04	27.69	28.69	27.56	28.69	6555400
1997-04-07	28.69	28.81	28.19	28.19	4746800
1997-04-08	28.19	28.50	27.81	28.38	4562400
1997-04-09	28.38	28.81	28.25	28.81	4871200
1997-04-10	28.81	28.88	28.50	28.50	3512200
1997-04-11	28.25	28.25	26.38	26.88	9281800
1997-04-14	27.13	27.94	27.13	27.81	9076800
1997-04-15	28.25	29.13	28.25	29.00	9081200
1997-04-16	29.00	29.50	28.88	29.38	7066000
1997-04-17	29.38	29.69	29.19	29.25	6547600
1997-04-18	29.25	29.94	29.25	29.81	7851400
1997-04-21	29.81	30.00	29.25	29.31	6825800
1997-04-22	29.50	30.94	29.50	30.94	10975200
1997-04-23	30.94	30.94	29.94	30.13	7897400
1997-04-24	30.13	30.50	29.88	30.00	4965000
1997-04-25	30.00	30.06	29.50	29.56	3983000
1997-04-28	29.56	30.56	29.44	30.56	4662200
1997-04-29	30.75	31.38	30.75	31.31	8004600
1997-04-30	31.31	31.88	31.13	31.81	8171000
1997-05-01	31.56	31.56	31.06	31.06	6145400
1997-05-02	31.19	32.13	31.19	32.00	5663200
1997-05-05	32.00	33.00	32.00	33.00	7260200
1997-05-06	33.00	33.56	32.81	33.25	10744400
1997-05-07	33.25	33.25	32.63	32.69	6473600
1997-05-08	32.69	33.06	32.31	32.31	8315800
1997-05-09	32.31	32.81	32.13	32.69	6832400
1997-05-12	32.69	33.38	32.69	33.25	5201600
1997-05-13	33.25	33.38	32.81	33.25	5670800
1997-05-14	33.38	33.75	33.38	33.50	5574600
1997-05-15	33.50	34.00	33.25	33.94	4740400
1997-05-16	33.94	34.19	33.38	33.44	9446000
1997-05-19	33.63	34.19	33.63	34.00	5010000
1997-05-20	34.00	34.25	33.75	34.19	5029600
1997-05-21	34.19	34.38	33.56	33.69	6042600
1997-05-22	33.69	33.81	33.19	33.25	4778200
1997-05-23	33.44	34.19	33.44	34.06	3512600
1997-05-27	34.06	34.50	33.44	34.25	6125800
1997-05-28	34.13	34.13	33.50	33.63	4731400
1997-05-29	33.63	33.75	33.44	33.75	3060200
1997-05-30	33.75	34.31	33.50	34.25	4255600
1997-06-02	34.19	34.19	33.75	33.81	3519200
1997-06-03	33.81	34.19	33.56	33.94	4326200
1997-06-04	33.94	33.94	33.31	33.31	5249800
1997-06-05	33.31	33.56	33.06	33.25	5899200
1997-06-06	33.31	34.00	33.31	33.88	4925600
1997-06-09	33.94	34.25	33.94	34.25	4292200
1997-06-10	34.25	34.63	34.06	34.19	5444600
1997-06-11	34.19	34.50	34.06	34.19	4033200
1997-06-12	34.63	35.00	34.63	35.00	6430400
1997-06-13	35.19	36.06	35.19	35.94	8388800
1997-06-16	35.94	36.31	35.81	35.81	5651000
1997-06-17	35.81	35.94	35.38	35.81	5209400
1997-06-18	35.81	36.13	35.63	35.69	5276800
1997-06-19	35.69	36.00	35.44	35.75	6765000
1997-06-20	35.75	35.88	35.56	35.69	10990600
1997-06-23	35.63	35.63	34.81	34.88	4148600
1997-06-24	34.88	35.25	34.63	35.16	6552200
1997-06-25	35.16	35.47	34.31	34.72	5855200
1997-06-26	34.72	35.13	34.66	34.94	4747200
1997-06-27	34.97	35.59	34.97	35.50	5457400
1997-06-30	35.50	35.53	33.54	34.00	8405600
1997-07-01	34.00	34.75	33.94	34.31	11291400
1997-07-02	34.31	35.22	34.06	35.22	7417800
1997-07-03	35.31	35.75	35.31	35.38	4004000
1997-07-07	35.38	35.72	34.78	34.94	6065200
1997-07-08	34.94	35.28	34.63	35.28	5503200
1997-07-09	35.28	35.38	34.53	34.69	6557600
1997-07-10	34.69	35.19	34.47	34.81	5044800
1997-07-11	34.81	35.03	34.78	34.91	3087400
1997-07-14	34.91	35.06	34.56	34.88	3563400
1997-07-15	34.88	35.09	34.63	35.06	5041400
1997-07-16	35.06	35.75	35.03	35.44	5546200
1997-07-17	35.44	35.97	34.53	34.94	7063600
1997-07-18	34.91	34.91	34.53	34.63	9139600
1997-07-21	34.44	34.44	33.88	34.16	6144800
1997-07-22	34.41	35.13	34.41	35.06	8252800
1997-07-23	35.06	35.38	34.50	34.53	6741600
1997-07-24	34.53	35.22	34.22	35.09	6158800
1997-07-25	35.09	35.47	34.94	35.06	5221000
1997-07-28	35.06	35.22	34.69	34.84	3888000
1997-07-29	34.84	35.00	34.38	34.84	5037800
1997-07-30	34.84	35.09	34.66	34.94	4879000
1997-07-31	34.94	34.97	34.44	34.56	6088000
1997-08-01	34.56	35.00	34.13	34.31	7182200
1997-08-04	34.31	34.63	34.06	34.47	4070000
1997-08-05	34.41	34.41	34.00	34.00	4023600
1997-08-06	34.00	34.31	33.72	34.06	7832200
1997-08-07	33.97	33.97	33.28	33.28	7551600
1997-08-08	32.88	32.88	31.34	31.34	18877800
1997-08-11	31.34	31.75	29.81	30.88	25320000
1997-08-12	30.88	31.13	30.31	30.47	14184800
1997-08-13	30.47	31.09	29.94	30.22	14515800
1997-08-14	30.22	30.53	29.75	30.03	10822200
1997-08-15	29.97	29.97	29.03	29.38	12587600
1997-08-18	29.38	30.19	29.03	30.19	12737600
1997-08-19	30.19	30.47	30.19	30.41	10347800
1997-08-20	30.41	30.91	30.25	30.75	9331400
1997-08-21	30.75	30.81	29.97	30.28	8738400
1997-08-22	30.28	30.34	29.44	30.34	7904800
1997-08-25	30.34	30.63	29.72	29.84	5655800
1997-08-26	29.84	30.00	29.50	29.50	6479800
1997-08-27	29.50	29.50	28.59	29.31	10290200
1997-08-28	29.31	29.41	28.56	29.13	9693800
1997-08-29	29.13	29.13	28.63	28.66	9787600
1997-09-02	28.66	29.97	28.50	29.94	9126200
1997-09-03	29.94	30.16	29.50	29.50	7742000
1997-09-04	29.50	29.88	29.16	29.81	7006200
1997-09-05	29.81	30.31	29.81	29.94	7411800
1997-09-08	29.94	30.31	29.56	29.56	5261200
1997-09-09	29.56	29.66	29.16	29.38	8264600
1997-09-10	29.38	29.59	28.78	28.81	6071800
1997-09-11	28.75	28.75	27.69	28.06	15022400
1997-09-12	28.06	28.63	27.53	28.53	13883800
1997-09-15	28.53	29.03	28.53	28.78	7217600
1997-09-16	28.97	30.06	28.97	29.63	9876400
1997-09-17	29.63	29.97	29.41	29.53	6530000
1997-09-18	29.53	29.66	29.25	29.41	7354800
1997-09-19	29.41	29.59	29.06	29.59	10150800
1997-09-22	29.81	30.09	29.81	29.92	5835000
1997-09-23	29.92	30.09	29.69	29.88	4942000
1997-09-24	29.88	30.56	29.88	30.31	9592800
1997-09-25	30.31	31.03	30.22	30.63	10278200
1997-09-26	30.72	30.97	30.72	30.97	5492200
1997-09-29	31.16	31.56	31.16	31.28	8656800
1997-09-30	31.25	31.25	30.44	30.50	6843200
1997-10-01	30.50	30.97	30.50	30.97	6044800
1997-10-02	30.97	31.44	30.88	31.44	6401600
1997-10-03	31.44	31.84	30.56	31.19	8069800
1997-10-06	31.38	31.66	31.38	31.44	4511000
1997-10-07	31.50	32.13	31.50	31.91	6927400
1997-10-08	31.91	32.06	31.25	31.38	6040800
1997-10-09	31.13	31.13	30.78	30.91	5424000
1997-10-10	30.91	30.94	30.44	30.84	3591200
1997-10-13	30.81	30.81	30.59	30.66	3216400
1997-10-14	30.66	31.09	30.19	30.38	6600200
1997-10-15	30.28	30.28	29.81	29.91	6319200
1997-10-16	29.91	30.47	29.28	29.47	7278600
1997-10-17	29.47	29.56	28.53	29.25	11165600
1997-10-20	29.25	29.56	28.75	29.41	8186800
1997-10-21	29.41	30.06	29.34	30.00	6119400
1997-10-22	30.00	30.09	29.44	29.66	4598200
1997-10-23	29.19	29.19	28.41	28.84	13684000
1997-10-24	28.84	29.59	27.56	27.75	15190400
1997-10-27	27.75	28.44	26.56	26.78	16333400
1997-10-28	26.78	28.97	25.00	28.88	25395200
1997-10-29	28.88	29.47	28.22	28.56	14566400
1997-10-30	28.56	29.31	28.00	28.00	9341400
1997-10-31	28.16	28.81	28.16	28.31	8183600
1997-11-03	28.50	29.22	28.50	29.13	6505000
1997-11-04	29.09	29.09	28.59	29.03	6270600
1997-11-05	29.03	29.34	28.75	28.81	5635600
1997-11-06	28.81	29.16	28.53	28.94	6092000
1997-11-07	28.72	28.72	27.97	28.50	7584800
1997-11-10	28.50	28.72	27.81	27.88	6303800
1997-11-11	28.00	28.41	28.00	28.28	4647200
1997-11-12	28.28	28.81	28.03	28.22	7542400
1997-11-13	28.38	28.81	28.38	28.72	7904800
1997-11-14	28.72	28.91	28.25	28.78	6647400
1997-11-17	29.13	30.06	29.13	29.81	8549800
1997-11-18	29.81	30.28	29.63	29.88	7615600
1997-11-19	29.88	31.06	29.75	31.06	10506400
1997-11-20	31.31	31.91	31.31	31.75	10096600
1997-11-21	31.75	31.88	31.22	31.88	9488000
1997-11-24	31.78	31.78	31.28	31.28	6105200
1997-11-25	31.34	32.16	31.34	32.06	7393200
1997-11-26	32.03	32.03	31.19	31.19	6400400
1997-11-28	31.22	31.50	31.22	31.25	1953200
1997-12-01	31.28	32.38	31.28	32.28	7679400
1997-12-02	32.47	33.09	32.47	32.94	11096000
1997-12-03	32.94	33.06	32.41	32.91	6606400
1997-12-04	32.91	33.00	32.25	32.41	6271800
1997-12-05	32.41	33.25	32.38	33.03	5987400
1997-12-08	32.88	32.88	31.50	31.78	10053200
1997-12-09	31.78	31.97	31.44	31.81	6445200
1997-12-10	31.81	32.06	31.47	31.94	6047600
1997-12-11	31.94	32.06	31.59	31.81	6752200
1997-12-12	31.94	32.66	31.94	32.47	6554600
1997-12-15	32.50	33.16	32.50	32.94	7177200
1997-12-16	32.94	33.09	32.53	32.84	4456200
1997-12-17	32.84	33.16	32.69	32.94	4877400
1997-12-18	32.94	33.19	32.09	32.13	7065800
1997-12-19	32.13	32.91	31.13	32.72	15696800
1997-12-22	32.72	33.34	32.56	33.03	7435400
1997-12-23	33.03	33.03	32.41	32.50	4260800
1997-12-24	32.50	32.56	32.19	32.31	2728200
1997-12-26	32.31	32.66	32.19	32.19	1067400
1997-12-29	32.66	33.19	32.66	33.16	3854800
1997-12-30	33.28	33.59	33.28	33.53	4494400
1997-12-31	33.47	33.47	33.09	33.34	3640600
1998-01-02	33.34	33.50	32.97	33.47	5443200
1998-01-05	33.44	33.44	32.63	33.22	7691600
1998-01-06	33.22	33.31	32.91	33.06	5448200
1998-01-07	33.06	33.09	32.56	33.09	5357200
1998-01-08	33.09	33.50	32.88	33.31	6323800
1998-01-09	33.31	33.34	32.03	32.06	8747200
1998-01-12	32.06	33.09	31.13	33.03	8895200
1998-01-13	33.03	33.09	32.31	32.69	6400000
1998-01-14	32.63	32.63	32.13	32.31	5673200
1998-01-15	32.22	32.22	31.78	31.88	4166800
1998-01-16	32.16	32.59	32.16	32.50	8217000
1998-01-20	32.53	32.97	32.53	32.97	4942000
1998-01-21	32.97	32.97	32.50	32.75	4477400
1998-01-22	32.75	33.00	32.34	32.72	5446400
1998-01-23	32.72	32.81	31.81	31.91	5033800
1998-01-26	31.91	32.16	31.22	31.53	5051800
1998-01-27	31.53	32.06	31.41	31.63	5669200
1998-01-28	31.63	32.38	31.19	32.06	10064600
1998-01-29	32.09	32.78	32.09	32.38	6681000
1998-01-30	32.38	32.50	32.25	32.38	4994800
1998-02-02	32.63	33.56	32.63	33.34	10112200
1998-02-03	33.34	33.81	33.25	33.75	7294600
1998-02-04	33.72	33.72	33.38	33.53	5980800
1998-02-05	33.53	33.81	33.41	33.78	7490600
1998-02-06	33.78	34.03	33.59	33.59	4298600
1998-02-09	33.59	33.72	33.50	33.69	3552000
1998-02-10	33.69	34.19	33.69	33.97	5323400
1998-02-11	33.97	34.44	33.91	34.44	4338000
1998-02-12	34.44	34.78	33.97	34.63	5871600
1998-02-13	34.59	34.59	34.13	34.28	4396200
1998-02-17	34.28	34.63	34.09	34.25	4680800
1998-02-18	34.25	34.91	34.06	34.56	4588800
1998-02-19	34.50	34.50	34.22	34.38	3483200
1998-02-20	34.38	34.84	34.25	34.78	5884200
1998-02-23	34.78	34.88	34.31	34.59	4430200
1998-02-24	34.53	34.53	34.03	34.16	4511200
1998-02-25	34.22	34.53	34.22	34.31	3796400
1998-02-26	34.31	34.63	34.19	34.44	2958600
1998-02-27	34.44	34.47	34.16	34.31	3544200
1998-03-02	34.31	34.34	33.97	34.00	5421800
1998-03-03	34.00	34.13	33.78	34.09	3897800
1998-03-04	34.09	34.38	33.81	34.38	5010400
1998-03-05	34.38	34.91	34.19	34.66	7645400
1998-03-06	34.78	35.38	34.78	35.25	9568800
1998-03-09	35.25	36.59	35.25	36.28	9636000
1998-03-10	36.28	36.47	36.28	36.31	5093400
1998-03-11	36.25	36.25	35.94	36.22	4748400
1998-03-12	36.22	36.22	35.81	35.81	4878600
1998-03-13	35.81	36.00	35.19	35.28	4027200
1998-03-16	35.41	36.09	35.41	35.88	4828000
1998-03-17	35.88	36.22	35.69	36.22	4683000
1998-03-18	36.22	37.50	36.13	37.41	8973400
1998-03-19	37.41	37.63	37.13	37.47	5914400
1998-03-20	37.47	38.75	37.47	38.75	10567600
1998-03-23	38.31	38.31	37.63	37.94	7623200
1998-03-24	37.94	38.38	37.72	38.00	5543200
1998-03-25	38.00	38.19	37.72	38.09	5285200
1998-03-26	38.09	38.47	37.66	38.22	4528000
1998-03-27	38.22	38.25	37.44	37.53	5057400
1998-03-30	38.16	39.66	38.16	39.19	10732000
1998-03-31	39.19	39.34	38.56	38.72	6896200
1998-04-01	38.72	40.34	38.72	40.31	8855000
1998-04-02	40.31	40.69	39.91	40.56	6690000
1998-04-03	40.56	40.56	39.91	40.22	6801200
1998-04-06	40.22	40.66	39.63	39.63	7718800
1998-04-07	39.56	39.56	38.97	39.50	6177200
1998-04-08	39.50	39.66	38.63	39.03	5503200
1998-04-09	39.03	39.44	38.91	39.28	3912000
1998-04-13	39.16	39.16	38.44	38.88	5482600
1998-04-14	38.88	39.00	38.41	38.91	4980600
1998-04-15	38.91	39.00	37.81	38.34	6630600
1998-04-16	38.34	38.47	36.94	37.41	7165000
1998-04-17	37.41	38.50	36.84	38.41	8330600
1998-04-20	38.41	38.56	37.50	37.66	6923400
1998-04-21	37.66	37.88	37.09	37.34	5545200
1998-04-22	37.34	38.25	37.00	37.88	6809400
1998-04-23	37.81	37.81	37.22	37.38	5773000
1998-04-24	37.38	37.47	36.50	36.81	4950200
1998-04-27	36.72	36.72	35.94	36.19	6224600
1998-04-28	36.22	37.03	36.22	36.22	5871600
1998-04-29	36.31	37.19	36.31	36.84	5490400
1998-04-30	37.09	38.03	37.09	37.94	5719200
1998-05-01	37.94	38.16	37.53	38.09	4886600
1998-05-04	38.09	38.41	38.06	38.13	4467400
1998-05-05	38.13	38.13	37.41	38.03	3733400
1998-05-06	38.03	38.31	37.81	38.00	4714200
1998-05-07	38.00	38.13	37.69	37.84	5112200
1998-05-08	37.88	38.75	37.88	38.22	5470000
1998-05-11	38.44	38.97	38.44	38.72	5788400
1998-05-12	38.72	38.94	38.38	38.88	4218400
1998-05-13	38.88	39.09	38.50	38.63	4853800
1998-05-14	38.63	39.22	38.44	38.88	4586200
1998-05-15	38.88	39.13	38.38	38.44	5917800
1998-05-18	38.44	38.88	38.44	38.69	4417000
1998-05-19	38.81	39.19	38.81	39.03	4154400
1998-05-20	39.03	39.94	38.91	39.91	5574400
1998-05-21	39.91	40.47	39.63	39.72	6537400
1998-05-22	39.72	39.88	39.16	39.41	3618600
1998-05-26	39.41	39.50	38.69	38.69	4409400
1998-05-27	38.69	39.13	38.25	39.13	6239800
1998-05-28	39.13	39.59	38.88	39.47	4448800
1998-05-29	39.47	39.84	39.19	39.19	5249000
1998-06-01	39.22	39.88	39.22	39.75	4791800
1998-06-02	39.75	40.09	39.59	39.81	6249600
1998-06-03	39.81	39.97	39.63	39.72	4311200
1998-06-04	39.72	40.19	39.31	40.09	5252800
1998-06-05	40.09	41.03	40.03	41.03	6399000
1998-06-08	41.03	41.38	40.41	40.53	5750800
1998-06-09	40.53	41.22	40.38	40.81	4434600
1998-06-10	40.81	41.13	40.41	40.63	4824600
1998-06-11	40.63	40.66	39.78	39.84	4921800
1998-06-12	39.84	40.50	39.63	40.34	6615600
1998-06-15	40.34	40.59	39.66	39.66	7135400
1998-06-16	39.56	39.56	38.88	39.50	8235400
1998-06-17	39.50	40.84	39.44	40.16	9051800
1998-06-18	40.16	40.81	40.06	40.69	5445800
1998-06-19	40.69	40.84	39.97	40.19	9234000
1998-06-22	40.19	40.94	40.09	40.56	4806400
1998-06-23	40.56	41.38	40.41	41.28	6769400
1998-06-24	41.28	42.19	41.00	42.06	6937600
1998-06-25	42.06	43.25	41.91	42.44	9885000
1998-06-26	42.44	43.09	42.38	42.91	8196000
1998-06-29	42.97	43.41	42.97	43.00	5139000
1998-06-30	43.00	43.09	42.53	42.75	5523000
1998-07-01	42.75	42.91	42.38	42.88	4725000
1998-07-02	42.78	42.78	42.53	42.69	3156400
1998-07-06	42.69	43.56	42.50	43.38	4839200
1998-07-07	43.38	43.81	42.88	42.97	5350400
1998-07-08	42.97	43.69	42.84	43.59	3905800
1998-07-09	43.59	43.66	42.75	43.34	5358600
1998-07-10	43.34	43.97	43.09	43.59	4149800
1998-07-13	43.59	43.88	43.16	43.44	4086800
1998-07-14	43.44	44.06	43.34	43.97	4133400
1998-07-15	43.97	44.47	43.84	43.91	4610600
1998-07-16	43.75	43.75	43.00	43.59	7432400
1998-07-17	43.50	43.50	43.03	43.06	4504600
1998-07-20	43.06	43.06	42.09	42.28	4772200
1998-07-21	42.28	42.50	42.06	42.13	5066000
1998-07-22	42.13	42.22	41.75	41.94	6065000
1998-07-23	41.94	42.31	41.50	41.50	5557200
1998-07-24	41.50	42.13	41.41	41.72	5388400
1998-07-27	41.72	42.88	41.25	42.47	5778200
1998-07-28	42.19	42.19	41.03	41.69	7995600
1998-07-29	41.69	41.81	40.53	40.94	5920800
1998-07-30	41.06	42.00	41.06	41.38	5448400
1998-07-31	41.38	41.59	39.69	40.25	7155400
1998-08-03	40.25	41.81	40.25	41.06	7708600
1998-08-04	41.03	41.03	39.31	39.31	10426400
1998-08-05	39.31	40.63	38.81	40.19	10670800
1998-08-06	40.19	41.09	39.94	40.81	7165400
1998-08-07	40.81	40.97	39.63	40.22	7050600
1998-08-10	40.22	40.81	39.81	40.06	5342400
1998-08-11	39.81	39.81	39.13	39.75	9676400
1998-08-12	39.75	39.97	39.22	39.84	7563600
1998-08-13	39.84	39.91	38.94	39.38	7293000
1998-08-14	39.38	39.59	37.78	38.41	8536600
1998-08-17	38.41	39.69	37.88	39.53	6840800
1998-08-18	39.53	39.72	39.06	39.53	6955000
1998-08-19	39.53	39.53	39.03	39.34	6990000
1998-08-20	39.34	40.06	39.09	39.72	6390800
1998-08-21	39.72	39.81	38.41	39.66	9367000
1998-08-24	39.69	40.16	39.69	39.81	7309600
1998-08-25	39.81	40.72	39.56	40.06	8049000
1998-08-26	40.06	40.09	39.16	39.59	7588200
1998-08-27	38.34	38.34	37.31	37.38	14306800
1998-08-28	37.38	37.59	36.03	36.38	11394400
1998-08-31	36.38	36.63	32.53	32.56	17622600
1998-09-01	32.88	34.94	32.88	34.13	21049400
1998-09-02	34.13	34.31	32.06	32.13	13993000
1998-09-03	31.56	31.56	30.41	30.97	16590400
1998-09-04	30.97	31.81	29.94	31.06	11775400
1998-09-08	31.06	32.50	30.97	31.75	12435000
1998-09-09	31.75	32.44	31.31	31.31	9759000
1998-09-10	30.75	30.75	30.09	30.44	8980000
1998-09-11	30.44	31.50	30.03	31.22	10586400
1998-09-14	31.53	32.34	31.53	31.66	9153400
1998-09-15	31.44	31.44	30.31	30.59	9017400
1998-09-16	30.59	31.25	30.25	31.22	11189800
1998-09-17	30.88	30.88	30.09	30.41	8112600
1998-09-18	30.41	30.84	30.06	30.69	11760200
1998-09-21	30.47	30.47	29.53	29.59	9576600
1998-09-22	29.59	30.00	28.00	28.19	18296200
1998-09-23	28.31	29.84	28.31	29.00	19143800
1998-09-24	29.00	29.13	27.81	28.34	13441200
1998-09-25	28.31	28.31	26.81	28.09	22417400
1998-09-28	28.09	28.75	27.88	28.63	10600400
1998-09-29	28.72	29.69	28.72	29.34	11792600
1998-09-30	29.34	29.38	28.66	28.81	8855600
1998-10-01	28.56	28.56	27.69	28.13	10727400
1998-10-02	28.13	29.75	27.78	29.47	9135000
1998-10-05	29.47	31.13	29.28	30.72	13577600
1998-10-06	30.72	32.03	30.63	31.41	11782600
1998-10-07	31.41	32.41	31.13	31.66	14195000
1998-10-08	31.66	32.81	31.31	32.25	19223400
1998-10-09	32.25	32.69	31.38	31.91	12344200
1998-10-12	31.91	32.44	31.28	31.34	6925600
1998-10-13	31.34	32.28	31.25	32.00	6529800
1998-10-14	32.00	32.88	31.66	32.19	7365000
1998-10-15	32.19	34.06	31.81	33.75	9293400
1998-10-16	33.78	34.72	33.78	34.59	12202000
1998-10-19	34.59	34.66	34.16	34.19	5674200
1998-10-20	34.19	35.03	33.47	33.53	9094600
1998-10-21	33.53	33.84	33.25	33.50	6495200
1998-10-22	33.50	34.81	33.13	34.56	5868600
1998-10-23	34.56	35.13	34.41	35.13	5981000
1998-10-26	35.13	35.31	34.59	34.94	5451200
1998-10-27	34.94	35.28	33.81	34.00	5916400
1998-10-28	34.00	34.31	33.75	33.78	4026400
1998-10-29	33.78	33.97	32.94	33.91	7195600
1998-10-30	33.91	34.25	33.34	33.78	6692400
1998-11-02	34.03	35.75	34.03	35.50	9283200
1998-11-03	35.50	36.88	35.19	36.47	8025800
1998-11-04	36.47	36.72	35.63	36.06	7711200
1998-11-05	36.06	36.38	35.19	36.34	6525200
1998-11-06	36.34	36.44	35.84	36.31	4482200
1998-11-09	36.28	36.28	35.31	35.78	5172600
1998-11-10	35.78	36.28	35.38	36.06	4875200
1998-11-11	35.81	35.81	35.00	35.69	4811800
1998-11-12	35.47	35.47	35.09	35.28	3060800
1998-11-13	35.28	35.44	34.66	34.88	4091800
1998-11-16	34.88	35.22	34.31	35.00	5620600
1998-11-17	35.03	35.97	35.03	35.09	5343400
1998-11-18	35.09	35.50	34.81	35.47	4803200
1998-11-19	35.47	36.16	35.44	35.69	5638400
1998-11-20	35.81	36.44	35.81	36.41	7155000
1998-11-23	36.44	37.72	36.44	37.72	7152400
1998-11-24	37.66	37.66	36.59	36.75	5388600
1998-11-25	36.75	37.06	36.44	36.66	3677600
1998-11-27	36.44	36.44	35.78	35.84	2473200
1998-11-30	35.63	35.63	34.88	35.03	5605600
1998-12-01	35.03	35.25	34.56	34.94	5802800
1998-12-02	34.88	34.88	34.25	34.78	4906600
1998-12-03	34.63	34.63	34.06	34.06	5482600
1998-12-04	34.19	34.91	34.19	34.50	4587800
1998-12-07	34.50	34.53	33.88	34.31	4261200
1998-12-08	34.31	34.31	33.53	34.31	5514400
1998-12-09	33.81	33.81	32.81	33.56	9133600
1998-12-10	33.44	33.44	32.66	33.03	7677400
1998-12-11	32.13	32.13	30.97	31.44	20779000
1998-12-14	31.44	32.09	31.16	31.72	12979600
1998-12-15	31.94	32.97	31.94	32.97	8851200
1998-12-16	32.97	33.41	32.28	32.44	7611800
1998-12-17	32.44	32.94	32.22	32.38	5113400
1998-12-18	32.38	32.81	32.34	32.78	9373800
1998-12-21	32.78	33.53	32.78	32.88	7210800
1998-12-22	32.88	34.09	32.50	33.72	7083000
1998-12-23	33.81	35.16	33.81	34.97	6984000
1998-12-24	34.97	35.06	34.72	34.72	2035000
1998-12-28	34.72	34.97	33.88	34.44	3217400
1998-12-29	34.44	34.94	34.28	34.66	4220600
1998-12-30	34.66	34.84	33.91	33.91	4415400
1998-12-31	33.91	33.91	33.03	33.50	5425000
1999-01-04	33.50	34.44	33.06	33.59	7358200
1999-01-05	33.59	34.44	33.38	34.28	6733800
1999-01-06	34.28	35.19	34.00	35.13	9957800
1999-01-07	35.00	35.00	34.13	34.72	6032000
1999-01-08	34.69	34.69	33.41	34.00	8961600
1999-01-11	33.56	33.56	32.63	33.03	10087600
1999-01-12	33.03	33.28	32.63	32.72	8370000
1999-01-13	32.72	32.78	31.81	32.59	8561400
1999-01-14	32.53	32.53	31.38	31.75	10179400
1999-01-15	31.78	32.50	31.78	32.41	9702600
1999-01-19	32.41	32.53	31.38	32.06	8228400
1999-01-20	32.06	32.09	31.50	31.72	7395200
1999-01-21	31.59	31.59	30.47	30.78	12716600
1999-01-22	30.72	30.72	29.78	30.44	15610600
1999-01-25	30.44	31.50	30.03	31.47	10226800
1999-01-26	31.47	31.63	30.03	31.28	11162000
1999-01-27	31.28	32.38	30.78	31.97	9598600
1999-01-28	31.97	32.84	31.78	32.56	10326600
1999-01-29	32.56	32.94	32.25	32.66	8236000
1999-02-01	32.66	32.91	32.00	32.00	7864400
1999-02-02	32.00	32.63	31.59	32.63	8544600
1999-02-03	32.63	32.94	32.06	32.25	8492600
1999-02-04	32.09	32.09	31.31	31.78	8295600
1999-02-05	31.78	31.97	30.91	31.03	6035000
1999-02-08	31.03	31.31	30.66	30.75	5983000
1999-02-09	30.75	31.69	30.66	30.97	8243600
1999-02-10	31.00	31.81	31.00	31.81	5970200
1999-02-11	31.81	32.44	31.44	32.19	5863800
1999-02-12	32.19	32.47	31.34	31.94	5048600
1999-02-16	32.03	32.50	32.03	32.44	5821800
1999-02-17	32.44	32.63	31.75	32.16	6282000
1999-02-18	32.16	32.66	31.97	32.31	5313800
1999-02-19	32.31	32.94	32.03	32.88	9922600
1999-02-22	32.69	32.69	32.19	32.22	9985600
1999-02-23	32.19	32.19	31.03	31.38	10619200
1999-02-24	31.38	32.34	31.38	31.41	8784400
1999-02-25	31.41	32.25	31.28	32.13	8244400
1999-02-26	32.13	32.44	31.34	31.94	8363200
1999-03-01	31.94	31.97	31.31	31.84	5425000
1999-03-02	31.75	31.75	30.63	31.06	9608200
1999-03-03	31.06	31.06	30.41	30.81	6140200
1999-03-04	30.81	31.66	30.81	31.47	8276200
1999-03-05	31.53	32.16	31.53	31.97	8542800
1999-03-08	31.97	32.00	31.53	32.00	6003800
1999-03-09	32.00	32.06	31.41	31.50	6796200
1999-03-10	31.50	31.69	31.09	31.44	6008800
1999-03-11	31.88	33.31	31.88	33.19	17270800
1999-03-12	33.53	34.97	33.53	34.72	16184600
1999-03-15	34.72	34.72	34.13	34.34	8657200
1999-03-16	34.34	34.75	34.06	34.34	6542600
1999-03-17	34.34	34.47	33.31	33.41	6938800
1999-03-18	33.41	34.28	33.41	34.13	8341800
1999-03-19	34.13	34.44	33.75	33.75	8632800
1999-03-22	33.75	34.19	33.63	33.84	5739800
1999-03-23	33.25	33.25	32.41	32.94	12744000
1999-03-24	32.94	33.09	32.34	32.69	6156600
1999-03-25	32.69	33.09	32.47	32.94	5522000
1999-03-26	32.66	32.66	31.91	32.66	7042800
1999-03-29	32.66	33.94	32.31	32.41	7931400
1999-03-30	31.72	31.72	30.69	31.63	21393400
1999-03-31	31.56	31.56	30.41	30.69	13089800
1999-04-01	30.69	30.84	30.03	30.47	9611200
1999-04-05	30.47	30.59	30.06	30.25	8302400
1999-04-06	30.25	30.38	29.81	29.91	10912000
1999-04-07	29.84	29.84	28.81	29.47	15249200
1999-04-08	29.47	30.63	29.47	30.44	13011600
1999-04-09	30.44	30.72	29.91	30.38	8467400
1999-04-12	30.38	31.00	29.91	30.94	9582000
1999-04-13	31.50	32.38	31.50	31.66	11245000
1999-04-14	31.66	31.88	31.25	31.72	8003000
1999-04-15	31.72	32.25	31.72	32.13	8768000
1999-04-16	32.13	32.88	31.75	32.84	9169600
1999-04-19	32.84	33.53	32.03	32.47	12480200
1999-04-20	32.47	32.75	31.81	32.63	6711400
1999-04-21	32.75	34.06	32.75	33.78	13177000
1999-04-22	33.78	33.94	33.13	33.25	9231800
1999-04-23	33.25	33.88	33.00	33.25	5469600
1999-04-26	33.25	33.69	32.66	33.56	4614600
1999-04-27	33.66	34.72	33.66	34.72	9852200
1999-04-28	34.53	34.53	33.88	33.97	5784400
1999-04-29	33.97	34.31	33.69	33.91	5667600
1999-04-30	33.91	34.41	33.44	34.03	7045400
1999-05-03	34.03	34.59	33.63	34.50	5654800
1999-05-04	34.50	34.50	33.81	34.34	5216800
1999-05-05	34.34	35.38	34.06	35.25	10742800
1999-05-06	35.25	35.44	34.25	34.56	8282800
1999-05-07	34.53	34.53	33.78	33.88	5550200
1999-05-10	33.88	34.09	33.25	33.53	6254400
1999-05-11	33.53	33.75	32.81	33.47	5540600
1999-05-12	33.44	33.44	32.38	33.22	5440200
1999-05-13	33.19	33.19	32.72	32.88	6660000
1999-05-14	32.88	32.94	32.16	32.63	5762400
1999-05-17	32.63	33.63	32.56	33.56	6298000
1999-05-18	33.91	34.53	33.91	34.38	10695000
1999-05-19	34.38	34.38	33.75	34.22	5608400
1999-05-20	34.22	34.22	33.78	33.97	4121600
1999-05-21	33.97	34.63	33.81	34.00	6302200
1999-05-24	34.00	34.22	33.25	33.41	5638400
1999-05-25	33.41	34.41	33.34	33.50	8837600
1999-05-26	33.53	34.59	33.53	34.25	8707600
1999-05-27	34.25	34.34	33.69	34.06	6468200
1999-05-28	34.06	34.72	34.00	34.25	5551000
1999-06-01	34.25	34.72	33.84	34.56	6923400
1999-06-02	34.44	34.44	34.06	34.31	3718200
1999-06-03	34.31	34.47	34.16	34.41	4614400
1999-06-04	34.41	34.94	34.22	34.88	6448400
1999-06-07	34.72	34.72	33.81	33.88	4600000
1999-06-08	33.88	34.22	33.41	33.88	5791000
1999-06-09	33.75	33.75	33.31	33.50	4262600
1999-06-10	33.22	33.22	32.69	33.06	4696200
1999-06-11	33.06	33.13	32.00	32.22	5896600
1999-06-14	32.22	32.78	31.91	32.41	5623200
1999-06-15	32.13	32.13	31.59	31.88	7671400
1999-06-16	31.88	32.41	31.50	31.94	7770800
1999-06-17	31.94	32.56	31.91	32.28	7760200
1999-06-18	32.22	32.22	31.56	31.72	13430600
1999-06-21	31.66	31.66	30.69	30.78	12047400
1999-06-22	30.78	32.38	30.66	31.31	14922400
1999-06-23	31.31	31.75	30.81	30.88	10523600
1999-06-24	30.88	31.47	30.63	31.31	10789400
1999-06-25	31.31	31.66	30.69	30.94	6839200
1999-06-28	30.94	30.94	30.34	30.53	8389800
1999-06-29	30.53	30.59	30.19	30.59	8821600
1999-06-30	30.59	31.31	30.38	31.00	15421400
1999-07-01	31.06	32.56	31.06	32.44	14922400
1999-07-02	32.44	32.75	32.09	32.41	8407400
1999-07-06	32.25	32.25	31.59	31.81	6175800
1999-07-07	31.78	31.78	31.25	31.50	6491000
1999-07-08	31.50	32.09	31.19	31.56	5172800
1999-07-09	31.66	32.28	31.66	31.81	5405200
1999-07-12	31.81	32.00	31.25	31.53	4791800
1999-07-13	31.44	31.44	31.00	31.22	5662800
1999-07-14	31.09	31.09	30.78	30.94	5309600
1999-07-15	31.31	32.13	31.31	32.00	9338400
1999-07-16	32.00	32.50	31.84	32.50	7277000
1999-07-19	32.47	32.47	31.38	31.59	6306800
1999-07-20	31.59	31.94	31.28	31.47	5544200
1999-07-21	31.47	32.06	31.28	31.31	7261400
1999-07-22	31.31	31.84	31.03	31.56	6185000
1999-07-23	31.47	31.47	30.78	31.13	5908400
1999-07-26	31.13	31.81	30.78	31.53	5491400
1999-07-27	31.53	31.59	31.06	31.25	5647200
1999-07-28	31.13	31.13	30.56	30.69	6001800
1999-07-29	30.69	30.94	30.38	30.75	6723000
1999-07-30	30.75	30.84	30.13	30.28	5677200
1999-08-02	30.28	30.59	30.00	30.03	5161000
1999-08-03	30.06	30.56	30.06	30.41	5486000
1999-08-04	30.41	30.94	30.06	30.06	6119600
1999-08-05	30.06	30.81	29.88	30.44	7089400
1999-08-06	30.44	30.63	29.25	29.63	7642000
1999-08-09	29.63	30.13	29.53	29.88	4808600
1999-08-10	29.88	30.19	29.75	29.91	4855000
1999-08-11	29.91	30.00	29.25	29.72	6254800
1999-08-12	29.72	30.41	29.72	30.06	5596600
1999-08-13	30.06	30.34	29.66	29.91	4847400
1999-08-16	29.84	29.84	29.38	29.69	4236800
1999-08-17	29.69	30.13	29.56	30.06	3749200
1999-08-18	29.81	29.81	29.22	29.25	5697000
1999-08-19	29.25	29.31	28.84	29.03	9124000
1999-08-20	29.03	29.53	28.78	29.41	7397800
1999-08-23	29.41	29.91	29.16	29.41	7271200
1999-08-24	29.41	29.81	29.22	29.63	6457000
1999-08-25	29.66	30.88	29.66	30.66	10551000
1999-08-26	30.66	31.22	30.63	30.78	6892800
1999-08-27	30.78	31.03	30.50	31.03	5256200
1999-08-30	31.03	31.19	30.19	30.44	4504600
1999-08-31	30.44	30.63	29.88	29.91	6173800
1999-09-01	29.91	30.25	29.59	30.00	4987600
1999-09-02	29.88	29.88	29.34	29.75	4256000
1999-09-03	29.03	29.03	28.31	28.69	15629600
1999-09-07	28.69	28.75	26.88	27.31	20932600
1999-09-08	27.31	27.94	27.28	27.63	16796800
1999-09-09	27.63	28.00	27.25	27.50	8579800
1999-09-10	27.50	27.66	27.31	27.56	6515000
1999-09-13	27.56	27.88	27.41	27.69	5002200
1999-09-14	27.50	27.50	27.19	27.38	6496000
1999-09-15	27.38	27.78	27.03	27.03	7234000
1999-09-16	27.03	27.34	26.81	27.03	6510400
1999-09-17	27.03	27.38	26.78	27.00	10967400
1999-09-20	27.00	27.44	27.00	27.13	7170800
1999-09-21	27.13	27.31	26.72	26.88	7690400
1999-09-22	26.84	26.84	26.16	26.22	11921400
1999-09-23	26.22	26.59	25.41	25.47	12639800
1999-09-24	25.47	26.00	25.47	25.56	10570800
1999-09-27	25.56	26.03	25.44	25.50	9242000
1999-09-28	25.50	25.66	24.78	25.38	13730200
1999-09-29	25.38	25.38	24.38	24.44	12171000
1999-09-30	24.44	24.72	23.97	24.13	16804000
1999-10-01	24.13	24.59	23.88	24.53	11814600
1999-10-04	24.53	24.91	23.78	23.78	13134600
1999-10-05	23.78	24.13	23.66	23.97	13728200
1999-10-06	24.03	25.97	24.03	25.97	16290200
1999-10-07	25.97	26.44	25.91	26.00	11634400
1999-10-08	26.03	26.97	26.03	26.53	10347400
1999-10-11	26.53	26.75	26.03	26.19	5630800
1999-10-12	26.00	26.00	25.06	25.28	9377800
1999-10-13	25.28	25.31	24.75	24.84	8828000
1999-10-14	24.88	25.72	24.88	25.28	9138200
1999-10-15	25.28	25.50	24.81	24.97	9028200
1999-10-18	24.97	25.50	24.88	25.50	7876800
1999-10-19	25.75	26.44	25.75	26.41	11870400
1999-10-20	26.41	26.81	26.28	26.38	8752000
1999-10-21	26.38	27.22	26.19	27.16	11963800
1999-10-22	27.28	27.97	27.28	27.63	14658400
1999-10-25	27.63	28.28	27.50	28.16	8613400
1999-10-26	28.16	28.50	27.75	27.75	9280400
1999-10-27	27.75	28.59	27.75	28.47	7181800
1999-10-28	28.78	29.41	28.78	29.41	10987600
1999-10-29	29.41	29.69	29.13	29.50	8153200
1999-11-01	29.50	29.69	28.94	29.50	8425200
1999-11-02	29.47	29.47	28.66	28.88	6453600
1999-11-03	28.88	28.88	28.03	28.44	7917400
1999-11-04	28.44	28.75	28.03	28.34	7537000
1999-11-05	28.81	29.22	28.81	29.06	8209600
1999-11-08	29.06	29.47	28.84	29.41	5470000
1999-11-09	29.41	29.41	28.63	28.84	4456400
1999-11-10	28.84	29.13	28.50	28.94	5149000
1999-11-11	28.94	28.97	28.25	28.38	4844600
1999-11-12	28.38	28.75	28.28	28.75	4832600
1999-11-15	28.75	29.16	28.75	29.13	5541800
1999-11-16	29.13	29.63	28.88	29.63	6558800
1999-11-17	29.63	30.00	29.25	29.97	7905000
1999-11-18	29.97	30.41	29.63	30.22	6596400
1999-11-19	30.22	30.34	29.84	30.25	7501800
1999-11-22	30.75	33.03	30.75	32.69	25021800
1999-11-23	32.91	33.47	32.91	33.34	19265800
1999-11-24	33.34	34.22	33.09	33.97	11651200
1999-11-26	33.94	33.94	33.28	33.28	3306600
1999-11-29	33.28	33.59	32.88	33.53	8520200
1999-11-30	33.53	33.97	33.25	33.66	7551000
1999-12-01	33.66	34.50	33.34	34.09	10861600
1999-12-02	33.97	33.97	33.50	33.72	4753600
1999-12-03	33.91	34.50	33.91	34.16	7668200
1999-12-06	34.09	34.09	31.31	32.30	26527600
1999-12-07	31.38	31.38	29.38	29.50	36138200
1999-12-08	29.69	30.44	29.69	30.00	20022800
1999-12-09	30.03	31.09	30.03	31.06	13725400
1999-12-10	31.06	31.69	31.06	31.63	11719000
1999-12-13	31.50	31.50	30.69	31.00	5586200
1999-12-14	30.97	30.97	30.53	30.63	7121200
1999-12-15	30.59	30.59	29.69	29.94	9054200
1999-12-16	29.94	30.19	28.94	29.25	10605200
1999-12-17	29.25	29.94	28.69	29.88	16030000
1999-12-20	29.88	30.19	29.25	29.78	7583600
1999-12-21	29.78	30.00	29.06	29.22	6346400
1999-12-22	29.25	30.38	29.25	29.25	9053400
1999-12-23	29.41	30.13	29.41	29.63	6739400
1999-12-27	29.63	29.97	29.28	29.75	6182400
1999-12-28	29.75	29.81	29.34	29.56	4732200
1999-12-29	29.56	29.94	29.31	29.47	3655600
1999-12-30	29.47	29.72	29.22	29.22	3969200
1999-12-31	29.22	29.44	29.03	29.13	2829800
2000-01-03	29.00	29.00	27.63	28.19	10997000
2000-01-04	28.19	28.41	27.81	28.22	7308000
2000-01-05	28.22	28.72	28.03	28.47	9457400
2000-01-06	28.47	28.84	28.28	28.50	7129200
2000-01-07	28.94	30.38	28.94	30.38	11474000
2000-01-10	30.38	30.47	29.38	29.41	8723800
2000-01-11	30.06	30.63	30.06	30.41	9398000
2000-01-12	30.41	30.91	30.22	30.75	8389800
2000-01-13	30.72	30.72	30.22	30.28	6106000
2000-01-14	30.34	30.97	30.34	30.53	7513200
2000-01-18	30.53	32.50	30.53	32.50	18350800
2000-01-19	32.50	32.63	32.03	32.63	12813400
2000-01-20	32.63	32.97	32.56	32.94	11539800
2000-01-21	32.94	33.44	32.88	33.44	11385800
2000-01-24	33.38	33.38	31.78	32.44	11306000
2000-01-25	32.44	33.03	31.44	32.94	9718600
2000-01-26	32.75	32.75	31.38	31.53	23723800
2000-01-27	31.34	31.34	29.22	29.75	17550800
2000-01-28	29.75	29.78	28.47	28.47	10875200
2000-01-31	28.47	29.38	28.28	28.72	10734600
2000-02-01	28.72	29.19	28.16	29.06	8114600
2000-02-02	28.94	28.94	28.03	28.19	7164000
2000-02-03	28.19	28.38	27.53	27.63	9464400
2000-02-04	27.63	28.88	27.53	28.13	11501800
2000-02-07	28.13	28.81	27.78	28.44	7742800
2000-02-08	28.44	28.94	28.38	28.59	8261200
2000-02-09	28.59	28.88	28.38	28.50	7948600
2000-02-10	28.50	28.69	28.13	28.34	8031000
2000-02-11	27.97	27.97	27.44	27.78	7688600
2000-02-14	27.63	27.63	26.91	27.06	7134000
2000-02-15	27.06	27.88	26.63	27.84	7850800
2000-02-16	27.72	27.72	26.63	26.78	6869200
2000-02-17	26.78	26.78	25.59	26.16	11661000
2000-02-18	26.16	26.16	25.38	25.69	11443400
2000-02-22	25.69	26.31	25.25	25.88	10543000
2000-02-23	25.72	25.72	25.00	25.63	11021600
2000-02-24	25.25	25.25	24.16	24.91	15451600
2000-02-25	24.91	25.34	24.03	24.34	10905200
2000-02-28	24.34	24.84	23.78	24.66	10790800
2000-02-29	24.41	24.41	23.81	24.31	10346200
2000-03-01	24.59	25.69	24.59	25.50	15612200
2000-03-02	25.50	25.91	24.69	24.81	11358600
2000-03-03	24.81	25.19	24.53	25.06	9010600
2000-03-06	24.75	24.75	24.16	24.50	7866000
2000-03-07	24.50	24.50	22.41	23.56	23440200
2000-03-08	23.56	24.03	22.94	23.75	14441600
2000-03-09	23.75	23.78	22.94	23.38	12389400
2000-03-10	23.31	23.31	22.03	22.75	14059200
2000-03-13	22.16	22.16	21.56	21.88	15646400
2000-03-14	21.88	22.16	21.44	21.66	11162000
2000-03-15	21.75	23.91	21.75	23.78	22138200
2000-03-16	24.28	24.94	24.28	24.88	17610200
2000-03-17	24.88	24.97	24.38	24.56	14530800
2000-03-20	24.50	24.50	24.03	24.28	6755200
2000-03-21	24.28	24.84	23.69	24.72	8575800
2000-03-22	24.50	24.50	23.09	23.53	11884200
2000-03-23	23.53	24.19	23.22	23.50	10333800
2000-03-24	23.50	23.59	23.19	23.50	8769200
2000-03-27	23.50	23.56	22.63	22.63	10535400
2000-03-28	22.63	23.25	22.44	22.44	13673000
2000-03-29	22.66	23.53	22.66	23.44	16292600
2000-03-30	23.56	24.97	23.56	24.28	18795200
2000-03-31	24.28	24.34	23.47	23.47	8857000
2000-04-03	23.63	24.97	23.63	24.66	14186800
2000-04-04	24.66	26.19	24.09	26.19	27390200
2000-04-05	25.47	25.47	23.69	23.81	20256600
2000-04-06	23.81	23.97	22.38	22.88	20675000
2000-04-07	22.88	23.22	22.38	23.09	12374000
2000-04-10	23.09	23.59	22.44	22.50	12903000
2000-04-11	22.84	23.88	22.84	23.59	12096400
2000-04-12	23.84	24.97	23.84	24.25	15586400
2000-04-13	24.25	24.31	23.56	23.63	8892800
2000-04-14	23.63	23.78	23.03	23.50	9488200
2000-04-17	23.50	24.31	23.13	24.25	10710200
2000-04-18	24.25	24.56	23.19	24.31	13001000
2000-04-19	24.31	24.84	23.97	24.59	10073200
2000-04-20	24.59	24.72	24.00	24.72	8278600
2000-04-24	24.72	25.22	24.50	24.81	9377600
2000-04-25	24.81	25.25	24.09	25.25	8711600
2000-04-26	25.06	25.06	24.44	24.72	9536200
2000-04-27	24.56	24.56	23.72	24.13	9023200
2000-04-28	24.13	24.19	23.38	23.63	7568800
2000-05-01	23.50	23.50	23.13	23.13	7754000
2000-05-02	23.13	23.78	22.97	23.13	9209400
2000-05-03	23.13	24.41	23.06	24.25	14397400
2000-05-04	24.25	24.59	23.66	24.25	6842400
2000-05-05	24.00	24.00	23.38	23.53	5999200
2000-05-08	23.81	24.25	23.81	24.25	6013000
2000-05-09	24.97	25.63	24.97	25.25	22386000
2000-05-10	25.25	26.50	25.25	26.41	21062000
2000-05-11	26.50	26.91	26.50	26.78	15919400
2000-05-12	26.50	26.50	25.75	26.13	7498200
2000-05-15	26.13	26.38	25.50	25.88	8056600
2000-05-16	25.38	25.38	24.31	24.47	16476600
2000-05-17	24.47	24.59	24.00	24.13	8448600
2000-05-18	24.13	24.94	24.09	24.72	8098600
2000-05-19	24.72	25.16	24.53	25.03	10053600
2000-05-22	25.03	25.34	24.72	25.34	9716400
2000-05-23	25.09	25.09	24.84	25.00	7210000
2000-05-24	25.09	26.53	25.09	26.34	10788000
2000-05-25	26.34	26.47	26.00	26.34	7731800
2000-05-26	26.63	27.50	26.63	27.28	12380200
2000-05-30	27.28	27.50	26.53	26.94	7451200
2000-05-31	26.94	26.94	26.38	26.69	5541000
2000-06-01	26.69	27.31	26.53	26.63	5993800
2000-06-02	26.63	26.63	26.06	26.28	6324800
2000-06-05	26.28	26.44	25.88	26.00	4837400
2000-06-06	25.97	25.97	25.53	25.91	6609200
2000-06-07	25.94	26.63	25.94	26.50	6865200
2000-06-08	26.50	26.50	25.94	26.41	7779000
2000-06-09	26.41	26.69	26.06	26.16	4966000
2000-06-12	26.16	26.72	26.13	26.31	4122600
2000-06-13	26.41	27.00	26.41	26.69	5626200
2000-06-14	26.69	27.06	26.19	26.50	10165800
2000-06-15	26.91	28.06	26.91	27.94	20672400
2000-06-16	27.94	28.09	27.56	27.75	14330400
2000-06-19	27.44	27.44	27.00	27.22	6989800
2000-06-20	26.81	26.81	26.34	26.47	6947800
2000-06-21	26.50	27.16	26.50	26.75	8780600
2000-06-22	26.75	28.25	26.50	28.06	11664600
2000-06-23	28.06	29.16	27.81	28.94	15346000
2000-06-26	28.94	29.63	28.75	29.50	9900400
2000-06-27	29.44	29.44	28.75	28.94	10429600
2000-06-28	29.19	30.44	29.19	30.02	18989000
2000-06-29	30.02	30.09	29.38	29.53	12743200
2000-06-30	29.41	29.41	28.13	28.72	19122800
2000-07-03	28.91	29.25	28.91	29.09	7707200
2000-07-05	29.13	29.59	29.13	29.38	6960400
2000-07-06	29.38	29.47	28.91	29.47	5041200
2000-07-07	29.47	29.63	29.19	29.38	5043200
2000-07-10	29.34	29.34	28.63	28.78	6447200
2000-07-11	28.75	28.75	27.91	28.09	8134200
2000-07-12	28.09	28.25	27.63	28.06	7153800
2000-07-13	28.22	29.06	28.22	28.97	8450600
2000-07-14	28.97	29.22	28.50	28.81	4648000
2000-07-17	28.81	28.81	28.28	28.67	7003000
2000-07-18	28.67	29.38	28.31	29.09	7595200
2000-07-19	29.38	30.31	29.38	30.25	16435400
2000-07-20	30.25	30.34	29.94	30.25	9225600
2000-07-21	30.25	30.63	30.18	30.43	8141200
2000-07-24	30.00	30.00	29.53	29.63	6808200
2000-07-25	29.63	29.66	29.41	29.63	4664400
2000-07-26	29.63	30.00	29.31	29.41	10162400
2000-07-27	29.84	30.59	29.84	30.22	9117200
2000-07-28	30.22	31.50	30.03	31.34	13619000
2000-07-31	31.19	31.19	30.63	30.66	8017000
2000-08-01	30.66	32.00	30.66	31.50	9321400
2000-08-02	31.50	31.53	31.13	31.47	6662400
2000-08-03	31.47	31.88	31.03	31.50	6653400
2000-08-04	31.31	31.31	30.56	31.06	6006600
2000-08-07	30.88	30.88	30.56	30.69	4263600
2000-08-08	30.69	31.19	30.25	30.47	6135800
2000-08-09	30.22	30.22	29.84	29.91	7111600
2000-08-10	30.03	30.88	30.03	30.50	6214800
2000-08-11	30.50	31.38	30.50	31.13	6165400
2000-08-14	31.13	31.63	31.13	31.53	5329400
2000-08-15	31.28	31.28	30.81	31.00	4402600
2000-08-16	30.69	30.69	29.75	30.34	11729200
2000-08-17	30.31	30.31	29.78	29.84	5834000
2000-08-18	29.84	30.16	29.75	30.16	5274600
2000-08-21	29.97	29.97	29.56	29.91	5735000
2000-08-22	29.91	29.97	29.00	29.00	4243400
2000-08-23	29.00	29.59	28.97	29.40	7007400
2000-08-24	29.40	29.50	28.94	28.97	4619200
2000-08-25	28.72	28.72	27.50	28.00	13902000
2000-08-28	28.34	28.88	28.34	28.50	12625800
2000-08-29	28.44	28.44	28.03	28.16	5934600
2000-08-30	28.00	28.00	26.91	27.13	9392800
2000-08-31	27.09	27.09	25.75	26.32	16123800
2000-09-01	26.69	27.25	26.69	27.13	10053000
2000-09-05	27.13	28.53	26.75	28.16	11223000
2000-09-06	27.47	27.47	27.03	27.16	9854000
2000-09-07	27.16	27.28	26.63	27.00	7458200
2000-09-08	27.00	27.59	26.91	27.28	5253600
2000-09-11	27.28	27.34	26.16	26.50	7846000
2000-09-12	26.50	26.94	26.09	26.75	8248000
2000-09-13	26.75	26.84	26.03	26.25	6986400
2000-09-14	25.94	25.94	24.97	25.50	11181600
2000-09-15	25.50	26.06	25.25	25.41	12373800
2000-09-18	25.41	26.75	25.38	26.56	8759800
2000-09-19	26.56	26.75	26.03	26.44	7630400
2000-09-20	26.34	26.34	24.72	25.13	14690200
2000-09-21	25.13	25.41	24.59	24.78	10247200
2000-09-22	25.44	26.47	25.44	26.44	16349000
2000-09-25	26.44	27.13	26.31	26.78	8079600
2000-09-26	26.78	27.56	26.63	27.47	10269400
2000-09-27	27.47	27.94	27.00	27.81	10414600
2000-09-28	27.81	27.81	27.06	27.72	8353200
2000-09-29	27.72	28.31	27.50	27.56	11962600
2000-10-02	27.63	28.50	27.63	28.50	9516000
2000-10-03	28.50	28.69	28.06	28.16	7380800
2000-10-04	28.16	28.63	28.00	28.63	8279000
2000-10-05	28.66	29.69	28.66	29.56	10596400
2000-10-06	29.56	29.59	28.88	29.22	9617400
2000-10-09	29.22	29.41	28.91	28.91	4073000
2000-10-10	28.91	29.66	28.53	29.09	6280600
2000-10-11	29.09	29.78	28.88	29.28	7904000
2000-10-12	29.28	29.38	28.19	28.63	8552800
2000-10-13	28.63	28.84	28.19	28.59	7312400
2000-10-16	28.59	29.63	28.50	29.31	7054600
2000-10-17	29.31	29.47	28.50	28.97	6069800
2000-10-18	28.97	29.44	28.41	29.09	7339400
2000-10-19	28.72	28.72	28.06	28.56	5797600
2000-10-20	27.88	27.88	26.88	27.41	14655200
2000-10-23	27.41	27.97	26.94	27.66	7077800
2000-10-24	27.66	28.09	27.22	28.06	6334800
2000-10-25	28.06	29.22	27.81	28.97	9350200
2000-10-26	28.97	29.66	28.22	29.34	9351000
2000-10-27	29.34	29.66	28.81	29.47	7562200
2000-10-30	29.47	30.25	29.44	29.94	10526800
2000-10-31	29.94	30.47	29.34	30.19	9830000
2000-11-01	30.19	30.72	30.16	30.44	8289000
2000-11-02	30.44	30.72	30.03	30.38	9108400
2000-11-03	30.25	30.25	29.56	29.66	6068400
2000-11-06	29.66	30.50	29.41	30.25	5558200
2000-11-07	30.25	30.44	29.91	30.03	4236000
2000-11-08	30.03	30.31	29.53	30.09	5048200
2000-11-09	30.09	31.34	29.94	31.16	11855000
2000-11-10	31.16	31.53	30.94	30.94	10323400
2000-11-13	30.81	30.81	30.19	30.53	8175800
2000-11-14	30.53	30.66	29.81	30.28	7423400
2000-11-15	30.28	30.75	30.13	30.66	7506600
2000-11-16	30.66	31.16	30.53	30.97	7607400
2000-11-17	30.97	31.41	30.56	30.72	12093800
2000-11-20	29.44	29.44	27.97	28.28	19313200
2000-11-21	28.28	28.75	27.63	27.63	13995800
2000-11-22	29.13	30.16	29.13	29.78	13403800
2000-11-24	29.75	29.75	29.31	29.50	3905000
2000-11-27	29.50	30.03	29.03	29.78	6476800
2000-11-28	29.94	30.38	29.94	30.22	5817800
2000-11-29	30.22	31.25	29.88	31.06	9692000
2000-11-30	31.06	31.31	30.72	31.31	12816400
2000-12-01	31.19	31.19	30.66	31.09	8201200
2000-12-04	31.09	31.69	30.94	31.38	8572200
2000-12-05	31.38	31.41	30.34	30.72	9266800
2000-12-06	30.72	30.91	30.19	30.44	7761200
2000-12-07	30.44	31.53	30.28	31.19	7895200
2000-12-08	30.99	30.99	30.31	30.44	8300800
2000-12-11	30.09	30.09	29.09	29.16	11578000
2000-12-12	29.16	29.34	28.81	29.00	8008200
2000-12-13	29.00	29.16	28.63	28.91	7409800
2000-12-14	28.72	28.72	27.88	28.50	10047600
2000-12-15	28.34	28.34	26.75	26.75	27540400
2000-12-18	26.81	27.78	26.81	27.44	10304600
2000-12-19	27.44	28.97	27.34	28.38	11688200
2000-12-20	28.38	29.00	27.78	28.13	13344200
2000-12-21	28.13	29.81	28.06	29.69	11930800
2000-12-22	29.50	29.50	28.75	29.44	7483600
2000-12-26	29.44	30.00	29.31	30.00	5670000
2000-12-27	30.00	30.69	30.00	30.28	7711000
2000-12-28	30.28	30.97	30.28	30.53	5520800
2000-12-29	30.53	30.56	30.09	30.47	4970400
2001-01-02	30.47	30.97	30.13	30.41	10606000
2001-01-03	30.41	31.09	29.53	29.63	12469600
2001-01-04	29.44	29.44	28.38	28.78	14770600
2001-01-05	28.78	29.38	28.75	28.84	7960200
2001-01-08	28.91	29.84	28.91	29.31	9529200
2001-01-09	29.31	29.97	28.81	29.69	8516200
2001-01-10	29.63	29.63	28.94	29.56	7963200
2001-01-11	29.44	29.44	28.56	28.69	6909000
2001-01-12	28.69	28.72	28.13	28.31	7212000
2001-01-16	28.31	28.66	28.09	28.50	7163600
2001-01-17	28.53	29.34	28.53	28.97	7651800
2001-01-18	28.97	29.34	28.47	28.56	7014400
2001-01-19	28.56	28.56	27.66	27.91	9824200
2001-01-22	27.91	28.03	27.59	27.84	6874600
2001-01-23	27.84	28.59	27.72	28.44	7707800
2001-01-24	28.44	29.03	28.06	29.03	9189400
2001-01-25	29.03	29.50	28.91	29.31	7486800
2001-01-26	29.31	29.59	28.75	28.97	6394600
2001-01-29	28.80	28.85	28.27	28.56	5123000
2001-01-30	28.63	29.14	28.63	28.96	5507600
2001-01-31	28.96	29.10	28.29	29.00	8614000
2001-02-01	28.75	28.75	28.31	28.72	6720800
2001-02-02	28.72	28.99	28.60	28.87	6059400
2001-02-05	28.87	29.81	28.81	29.60	9183600
2001-02-06	29.60	29.89	29.17	29.71	6257000
2001-02-07	29.71	30.27	29.64	30.00	9615600
2001-02-08	30.00	30.50	29.78	30.31	6654600
2001-02-09	30.31	30.47	29.98	30.07	4456400
2001-02-12	30.07	30.44	29.75	30.41	6766000
2001-02-13	30.04	30.04	29.73	29.98	6660600
2001-02-14	29.93	29.93	29.57	29.75	5678000
2001-02-15	29.48	29.48	28.50	29.19	11421200
2001-02-16	29.21	29.74	29.21	29.68	7635600
2001-02-20	29.68	30.49	29.20	29.24	15772000
2001-02-21	28.15	28.15	27.06	27.46	19289000
2001-02-22	27.46	27.46	25.71	26.50	18957800
2001-02-23	26.40	26.40	25.76	26.00	9069200
2001-02-26	26.00	26.29	25.73	26.24	9415600
2001-02-27	26.24	26.42	25.77	26.00	7369600
2001-02-28	26.00	26.58	25.96	26.52	11189600
2001-03-01	26.52	26.95	26.18	26.35	9725000
2001-03-02	26.35	26.53	26.01	26.28	9115800
2001-03-05	25.65	25.65	24.77	25.10	14449600
2001-03-06	25.10	25.10	24.70	24.90	9274600
2001-03-07	24.90	25.40	24.90	25.22	10325800
2001-03-08	25.22	25.74	25.11	25.70	9774600
2001-03-09	25.70	25.94	25.49	25.75	7863400
2001-03-12	25.65	25.65	25.02	25.05	7984800
2001-03-13	24.51	24.51	24.15	24.38	10361200
2001-03-14	24.16	24.16	23.13	23.84	14145800
2001-03-15	23.84	23.88	23.10	23.83	9442800
2001-03-16	23.83	24.87	23.56	24.33	18494000
2001-03-19	24.33	24.55	24.02	24.20	7439600
2001-03-20	24.20	24.39	23.53	23.72	8841200
2001-03-21	23.72	24.00	22.63	22.63	18423000
2001-03-22	22.63	23.10	22.25	22.86	14688800
2001-03-23	22.75	22.75	22.00	22.75	15672800
2001-03-26	22.75	23.05	22.25	22.45	11227600
2001-03-27	22.45	23.47	22.29	23.31	13466000
2001-03-28	23.31	23.63	22.43	22.98	14176000
2001-03-29	22.60	22.60	21.88	22.26	15293800
2001-03-30	22.26	22.75	22.20	22.58	10279600
2001-04-02	22.58	23.46	22.43	22.93	10424800
2001-04-03	22.85	22.85	22.09	22.33	9345400
2001-04-04	22.33	23.03	22.09	22.63	8798600
2001-04-05	22.63	23.30	22.31	22.65	9242200
2001-04-06	22.65	22.68	21.93	22.50	7907800
2001-04-09	22.50	22.80	21.95	21.95	8231600
2001-04-10	21.95	22.15	21.61	21.83	11896400
2001-04-11	21.83	22.38	21.19	22.07	13748400
2001-04-12	22.07	22.45	21.33	22.29	10429200
2001-04-16	22.29	22.75	22.08	22.71	8287000
2001-04-17	22.71	22.85	22.41	22.85	8815800
2001-04-18	22.86	23.54	22.86	23.38	14767400
2001-04-19	23.38	23.89	23.02	23.75	10836400
2001-04-20	23.63	23.63	23.14	23.50	9167200
2001-04-23	23.52	23.95	23.52	23.73	6661000
2001-04-24	23.73	24.23	23.59	23.70	8686800
2001-04-25	23.70	24.20	23.70	24.10	6495400
2001-04-26	23.99	23.99	23.45	23.45	8592800
2001-04-27	23.45	23.75	23.00	23.50	6961800
2001-04-30	23.38	23.38	22.93	23.10	7674000
2001-05-01	23.10	24.10	23.07	23.82	8458000
2001-05-02	23.82	23.95	23.58	23.79	7669600
2001-05-03	23.78	23.78	23.20	23.38	8591600
2001-05-04	23.38	23.49	22.91	23.42	8819000
2001-05-07	23.42	23.45	23.21	23.41	7014600
2001-05-08	23.35	23.35	23.01	23.29	6875600
2001-05-09	23.29	23.29	22.70	22.88	10038000
2001-05-10	22.88	23.13	22.76	22.81	7317200
2001-05-11	22.81	22.95	22.30	22.65	9636400
2001-05-14	22.68	23.06	22.68	23.01	7585600
2001-05-15	23.01	23.06	22.61	22.95	6936400
2001-05-16	22.95	24.21	22.77	24.12	11359000
2001-05-17	24.12	24.35	23.83	24.07	9574800
2001-05-18	24.07	24.15	23.85	24.05	6726000
2001-05-21	24.05	24.18	23.66	24.15	7996600
2001-05-22	24.08	24.08	23.78	23.90	5928600
2001-05-23	23.90	24.35	23.65	24.35	8525800
2001-05-24	24.35	24.68	24.25	24.55	6694000
2001-05-25	24.55	24.55	23.95	24.09	4007000
2001-05-29	24.09	24.40	24.08	24.17	4531800
2001-05-30	24.17	24.33	23.89	23.94	5220400
2001-05-31	23.77	23.77	23.48	23.70	7223400
2001-06-01	23.70	23.95	23.50	23.91	6972600
2001-06-04	23.80	23.80	23.45	23.79	4484800
2001-06-05	23.79	23.84	23.24	23.81	6841400
2001-06-06	23.75	23.75	23.18	23.38	7095400
2001-06-07	23.38	23.60	22.93	23.06	6785400
2001-06-08	23.06	23.12	22.83	23.00	4425000
2001-06-11	23.00	23.06	22.76	22.97	3476200
2001-06-12	22.97	23.07	22.76	22.96	4899400
2001-06-13	22.95	22.95	22.70	22.93	5575600
2001-06-14	22.85	22.85	22.42	22.51	7021600
2001-06-15	22.51	22.60	22.06	22.13	13749800
2001-06-18	22.13	22.23	21.74	21.89	6354400
2001-06-19	21.89	22.05	21.77	21.88	5441000
2001-06-20	21.88	22.12	21.73	21.97	8301800
2001-06-21	21.97	22.24	21.78	21.80	10298800
2001-06-22	21.80	21.86	21.30	21.43	9211200
2001-06-25	21.63	22.10	21.63	21.80	14690600
2001-06-26	21.80	22.15	21.52	21.98	20446600
2001-06-27	21.98	22.18	21.88	22.09	12653800
2001-06-28	22.11	22.71	22.11	22.68	15615000
2001-06-29	22.75	22.83	22.43	22.50	13146800
2001-07-02	22.50	23.03	22.34	22.80	7314800
2001-07-03	22.81	23.00	22.81	22.97	3896200
2001-07-05	22.94	22.94	22.51	22.62	5515000
2001-07-06	22.62	22.75	22.29	22.30	5020200
2001-07-09	22.30	22.84	22.28	22.61	4552000
2001-07-10	22.61	22.65	22.23	22.34	9439200
2001-07-11	22.34	22.88	22.15	22.76	7234200
2001-07-12	22.75	22.75	22.45	22.75	6950800
2001-07-13	22.75	23.07	22.56	23.01	6472800
2001-07-16	23.03	23.49	23.03	23.49	8402400
2001-07-17	23.49	23.60	22.96	23.57	7532000
2001-07-18	23.48	23.48	22.81	23.11	8188800
2001-07-19	23.11	23.45	22.90	23.35	5038400
2001-07-20	23.35	23.39	22.90	23.06	7086000
2001-07-23	23.03	23.03	22.12	22.24	10382000
2001-07-24	22.24	22.30	21.83	22.10	9968400
2001-07-25	22.10	22.52	22.01	22.49	7287400
2001-07-26	22.49	22.51	22.20	22.50	6933200
2001-07-27	22.50	22.55	22.10	22.40	4724000
2001-07-30	22.27	22.40	22.01	22.13	5806800
2001-07-31	22.13	22.37	21.90	22.30	8695000
2001-08-01	22.35	22.38	21.88	22.04	7926000
2001-08-02	22.18	22.22	21.75	21.96	10578800
2001-08-03	22.10	22.39	22.05	22.35	11690800
2001-08-06	22.39	22.49	22.15	22.31	7596400
2001-08-07	22.35	22.44	22.21	22.44	8588000
2001-08-08	22.40	22.92	22.28	22.75	13201200
2001-08-09	22.66	22.85	22.50	22.81	9790400
2001-08-10	22.65	22.99	22.23	22.84	7793800
2001-08-13	22.75	22.98	22.68	22.90	5174200
2001-08-14	22.95	23.05	22.85	23.02	6728200
2001-08-15	23.10	23.85	23.08	23.79	15860400
2001-08-16	23.79	23.88	23.46	23.86	9601600
2001-08-17	23.86	23.95	23.51	23.77	6383600
2001-08-20	23.95	24.27	23.86	24.27	8027400
2001-08-21	24.25	24.39	24.03	24.16	8164600
2001-08-22	24.16	24.18	23.91	24.13	7915600
2001-08-23	24.24	24.80	24.11	24.73	9309600
2001-08-24	24.70	24.93	24.41	24.61	8325400
2001-08-27	24.50	24.62	24.20	24.26	8020400
2001-08-28	24.26	24.26	23.80	23.94	6329800
2001-08-29	23.98	24.05	23.66	23.85	5472200
2001-08-30	24.05	24.88	24.03	24.40	13128600
2001-08-31	24.16	24.54	24.15	24.34	7670800
2001-09-04	24.46	25.20	24.23	24.75	14190400
2001-09-05	24.40	25.35	24.40	25.23	13798400
2001-09-06	25.18	25.18	24.72	24.76	10386200
2001-09-07	24.63	24.99	24.58	24.87	12133000
2001-09-10	24.87	25.09	24.75	24.98	13732600
2001-09-17	24.75	25.10	24.36	25.10	20256600
2001-09-18	25.15	25.16	24.48	24.74	11112000
2001-09-19	24.86	24.97	24.17	24.75	14416000
2001-09-20	24.41	24.71	24.15	24.18	16598600
2001-09-21	23.00	23.92	22.63	23.40	23054200
2001-09-24	23.41	24.35	23.41	24.02	13608400
2001-09-25	23.93	24.63	23.91	24.00	17787200
2001-09-26	23.95	24.00	23.38	23.45	11593800
2001-09-27	23.49	23.54	23.25	23.48	11084800
2001-09-28	23.53	23.63	23.36	23.43	11554000
2001-10-01	23.25	23.37	22.93	23.05	12393400
2001-10-02	23.13	23.24	22.76	23.09	9414200
2001-10-03	22.98	23.00	22.68	22.90	11105800
2001-10-04	22.50	22.64	22.41	22.58	12277400
2001-10-05	22.50	22.95	22.15	22.75	10504800
2001-10-08	22.74	23.25	22.68	23.08	6919000
2001-10-09	22.88	23.12	22.74	23.09	5939800
2001-10-10	23.08	23.18	22.86	23.08	8301800
2001-10-11	23.00	23.25	22.80	23.03	9565400
2001-10-12	22.58	22.67	22.01	22.40	16640000
2001-10-15	22.10	22.40	22.03	22.25	9715400
2001-10-16	22.25	22.40	22.15	22.27	9620000
2001-10-17	22.40	22.45	22.13	22.14	10608200
2001-10-18	22.18	23.10	22.18	23.06	15165200
2001-10-19	23.60	24.44	23.51	24.30	23672000
2001-10-22	24.06	24.50	23.88	24.49	12130800
2001-10-23	24.49	24.49	24.15	24.44	8877600
2001-10-24	24.33	24.50	24.27	24.39	6779200
2001-10-25	24.13	24.75	24.13	24.72	7438400
2001-10-26	24.50	24.75	24.44	24.57	6475600
2001-10-29	24.50	24.58	24.25	24.31	5771000
2001-10-30	24.05	24.40	23.79	24.08	7737200
2001-10-31	24.08	24.16	23.87	23.94	6391000
2001-11-01	23.70	24.34	23.68	24.30	7242800
2001-11-02	24.01	24.48	23.95	24.44	5705000
2001-11-05	24.15	24.80	24.15	24.65	7725800
2001-11-06	24.53	24.93	24.43	24.93	6333000
2001-11-07	24.70	24.95	24.56	24.70	5599600
2001-11-08	24.63	24.80	24.40	24.54	7392800
2001-11-09	24.38	24.68	24.28	24.61	5188800
2001-11-12	24.48	24.75	24.37	24.66	4106200
2001-11-13	24.70	24.86	24.57	24.83	5599600
2001-11-14	24.88	25.04	24.80	25.00	8670400
2001-11-15	25.05	25.23	24.88	25.00	10053200
2001-11-16	25.22	25.22	24.89	24.97	8534600
2001-11-19	25.05	25.10	24.56	24.74	6804200
2001-11-20	24.45	24.63	24.35	24.50	7764200
2001-11-21	24.30	24.50	24.27	24.38	4568600
2001-11-23	24.26	24.58	24.26	24.58	2171600
2001-11-26	24.48	24.55	24.05	24.16	8057400
2001-11-27	24.16	24.19	23.76	24.00	7262400
2001-11-28	23.61	23.69	23.29	23.38	9075800
2001-11-29	23.48	23.64	23.23	23.54	7146400
2001-11-30	23.50	23.63	23.38	23.48	6975200
2001-12-03	23.18	23.38	23.06	23.27	8425800
2001-12-04	23.47	23.53	23.15	23.28	7857600
2001-12-05	23.64	23.70	23.48	23.56	12115800
2001-12-06	23.35	23.45	23.08	23.22	7025800
2001-12-07	23.09	23.45	23.05	23.30	6653800
2001-12-10	23.08	23.44	22.76	22.82	7431400
2001-12-11	22.88	23.11	22.78	22.83	7332600
2001-12-12	22.83	23.07	22.73	22.99	8400000
2001-12-13	22.93	23.25	22.88	23.12	10977800
2001-12-14	23.10	23.36	23.04	23.13	6786600
2001-12-17	23.33	23.33	22.90	23.08	8741400
2001-12-18	23.23	23.28	22.94	23.25	9842800
2001-12-19	23.13	23.98	23.13	23.75	15066400
2001-12-20	23.63	24.05	23.62	23.88	9772400
2001-12-21	24.08	24.39	23.89	24.39	16875000
2001-12-24	24.39	24.40	24.06	24.19	5177400
2001-12-26	24.03	24.39	23.90	24.26	4803000
2001-12-27	23.75	23.97	23.74	23.97	7931600
2001-12-28	23.66	23.72	23.50	23.59	8710400
2001-12-31	23.63	23.85	23.48	23.58	6934000
2002-01-02	23.40	23.82	23.13	23.74	8848000
2002-01-03	23.83	23.83	23.25	23.43	10789800
2002-01-04	23.30	23.32	23.01	23.22	10145600
2002-01-07	22.95	23.50	22.40	22.61	17142800
2002-01-08	22.74	22.74	22.32	22.33	12292800
2002-01-09	22.25	22.55	22.24	22.28	12000600
2002-01-10	22.31	22.48	22.25	22.39	9222800
2002-01-11	22.48	22.80	22.34	22.65	11290600
2002-01-14	22.50	22.59	22.15	22.25	16115200
2002-01-15	22.38	22.41	22.02	22.18	12015800
2002-01-16	22.28	22.40	21.97	22.08	10501000
2002-01-17	22.20	22.60	22.16	22.53	9838000
2002-01-18	22.55	22.73	22.51	22.72	9820800
2002-01-22	22.72	22.97	22.60	22.95	9442400
2002-01-23	22.88	22.88	22.00	22.39	13132600
2002-01-24	22.50	22.55	21.89	22.11	13154000
2002-01-25	22.05	22.70	22.01	22.58	8429800
2002-01-28	22.43	22.63	22.26	22.61	9345200
2002-01-29	22.50	22.58	22.00	22.00	15979600
2002-01-30	22.13	22.15	21.81	21.93	11985000
2002-01-31	22.05	22.10	21.75	21.88	18087600
2002-02-01	21.88	22.35	21.85	22.34	14601200
2002-02-04	22.34	22.50	22.18	22.34	9806000
2002-02-05	22.45	23.05	22.30	22.88	15225200
2002-02-06	22.90	23.26	22.61	23.25	15027600
2002-02-07	22.95	23.21	22.88	22.94	8603800
2002-02-08	22.71	22.94	22.52	22.93	6663800
2002-02-11	22.65	23.12	22.65	23.07	9030800
2002-02-12	22.80	23.07	22.75	23.06	6057000
2002-02-13	22.88	23.19	22.76	23.19	7968400
2002-02-14	23.08	23.50	23.00	23.50	8097800
2002-02-15	23.50	23.53	23.33	23.48	12432600
2002-02-19	23.18	23.44	23.02	23.15	6432600
2002-02-20	23.00	23.50	22.71	23.44	7912000
2002-02-21	23.38	23.62	22.94	23.00	9376200
2002-02-22	23.00	23.75	22.95	23.65	12420400
2002-02-25	23.65	23.84	23.50	23.69	8480200
2002-02-26	23.69	23.83	23.31	23.50	8453000
2002-02-27	23.48	23.99	23.40	23.74	8153200
2002-02-28	23.95	24.00	23.68	23.70	8506200
2002-03-01	23.48	24.23	23.48	24.21	9108000
2002-03-04	24.06	24.20	23.60	23.89	9246600
2002-03-05	23.76	23.96	23.63	23.80	8700000
2002-03-06	23.58	24.00	23.56	23.77	7829200
2002-03-07	23.55	23.60	23.18	23.48	11507000
2002-03-08	23.75	24.09	23.70	23.93	7939800
2002-03-11	24.05	24.05	23.70	23.79	6068800
2002-03-12	23.70	24.05	23.51	24.05	6878800
2002-03-13	23.85	24.05	23.80	23.98	6989600
2002-03-14	24.03	24.17	23.89	23.95	8102200
2002-03-15	24.18	24.53	24.11	24.32	14707200
2002-03-18	24.40	24.56	24.09	24.34	8276200
2002-03-19	24.45	24.72	24.43	24.60	8382400
2002-03-20	24.60	24.89	24.56	24.71	7312000
2002-03-21	24.99	25.39	24.94	25.20	15073200
2002-03-22	25.21	25.74	25.13	25.63	13291000
2002-03-25	25.73	26.05	25.68	25.88	15111000
2002-03-26	25.88	26.34	25.87	26.30	16579000
2002-03-27	25.98	26.17	25.93	26.15	19315200
2002-03-28	26.15	26.23	25.97	26.13	10190400
2002-04-01	26.00	26.18	25.78	26.15	7959000
2002-04-02	26.10	26.15	25.85	26.14	8597800
2002-04-03	25.98	26.08	25.75	25.87	8403000
2002-04-04	25.87	26.21	25.78	26.01	9461600
2002-04-05	25.95	26.14	25.81	26.09	5724800
2002-04-08	25.80	26.55	25.77	26.50	10295200
2002-04-09	26.50	26.78	26.38	26.68	8951600
2002-04-10	26.55	27.23	26.51	27.11	8325400
2002-04-11	27.06	27.06	26.51	26.57	8850800
2002-04-12	26.38	26.75	26.25	26.68	7078600
2002-04-15	26.43	26.51	26.11	26.20	8734000
2002-04-16	26.20	26.95	25.90	26.94	12718200
2002-04-17	26.83	27.03	26.63	26.96	8254800
2002-04-18	26.98	27.10	26.61	26.86	7437000
2002-04-19	26.86	27.49	26.80	27.46	9241200
2002-04-22	27.50	27.93	27.39	27.65	11199000
2002-04-23	27.53	27.58	27.13	27.26	7624600
2002-04-24	27.37	27.53	27.25	27.49	9417000
2002-04-25	27.48	27.50	27.08	27.49	8991200
2002-04-26	27.46	27.55	27.23	27.23	6252400
2002-04-29	27.23	27.54	27.04	27.32	8159000
2002-04-30	27.45	28.02	27.37	27.76	13047600
2002-05-01	27.88	28.96	27.85	28.81	16158400
2002-05-02	28.70	28.90	28.55	28.82	13051000
2002-05-03	28.50	28.59	28.13	28.43	9020600
2002-05-06	28.40	28.55	28.25	28.30	7796400
2002-05-07	28.49	28.49	28.13	28.33	8967400
2002-05-08	28.30	28.49	27.92	28.25	10446000
2002-05-09	28.30	28.45	28.21	28.25	5404200
2002-05-10	28.20	28.45	28.10	28.18	6790600
2002-05-13	28.00	28.45	27.98	28.45	6302000
2002-05-14	28.43	28.45	28.17	28.33	7122000
2002-05-15	28.20	28.42	28.10	28.35	7274000
2002-05-16	28.48	28.60	28.20	28.53	7680800
2002-05-17	28.48	28.63	28.28	28.50	7058200
2002-05-20	28.38	28.50	27.95	28.10	5421200
2002-05-21	28.10	28.18	27.63	27.73	8376200
2002-05-22	27.78	28.15	27.76	28.10	5470000
2002-05-23	28.10	28.35	27.89	28.35	5719400
2002-05-24	28.37	28.74	27.88	28.10	6929000
2002-05-28	27.98	28.08	27.28	27.32	7020000
2002-05-29	27.25	27.25	26.91	27.08	8976200
2002-05-30	26.95	27.30	26.90	27.20	9656800
2002-05-31	27.45	27.85	27.34	27.78	8404400
2002-06-03	27.45	27.70	27.00	27.02	6607600
2002-06-04	26.70	27.00	26.48	27.00	10837400
2002-06-05	27.00	27.73	26.81	27.70	8356200
2002-06-06	27.73	27.73	26.98	27.08	7283600
2002-06-07	27.00	27.23	26.88	27.03	7087200
2002-06-10	26.98	27.10	26.81	26.87	6861800
2002-06-11	26.90	27.48	26.87	27.00	11366200
2002-06-12	27.00	27.48	26.91	27.24	10515600
2002-06-13	27.25	27.50	27.03	27.25	7487600
2002-06-14	27.10	27.45	26.85	27.43	9062000
2002-06-17	27.40	27.70	27.35	27.63	7105600
2002-06-18	27.50	27.72	27.45	27.65	7294800
2002-06-19	27.65	28.04	27.41	27.54	9771000
2002-06-20	27.58	28.18	27.56	27.86	10251400
2002-06-21	27.46	28.03	27.46	28.00	17739400
2002-06-24	28.00	28.60	27.95	28.48	11513800
2002-06-25	28.48	28.57	27.42	27.73	11779200
2002-06-26	27.25	27.90	27.17	27.77	13409200
2002-06-27	27.90	28.23	27.42	28.05	11711000
2002-06-28	28.17	28.73	27.89	28.00	14290600
2002-07-01	28.13	28.55	28.13	28.18	10267600
2002-07-02	28.48	28.60	28.08	28.34	12085600
2002-07-03	28.22	28.45	28.02	28.31	12984600
2002-07-05	27.90	28.25	27.78	28.24	6698000
2002-07-08	28.35	28.75	28.28	28.64	10446200
2002-07-09	28.55	28.62	28.06	28.22	18088000
2002-07-10	28.22	28.48	27.18	27.35	15884200
2002-07-11	27.00	27.20	26.08	26.56	25808200
2002-07-12	26.50	26.50	25.35	25.53	17365800
2002-07-15	25.38	26.13	24.70	26.00	18263000
2002-07-16	25.53	25.85	25.05	25.19	13761800
2002-07-17	25.60	25.98	24.88	25.00	19555200
2002-07-18	25.03	25.18	23.64	23.97	15981000
2002-07-19	23.47	23.60	22.37	22.55	20025800
2002-07-22	22.59	23.65	22.45	22.95	23931200
2002-07-23	22.35	22.99	22.10	22.29	23664800
2002-07-24	21.80	23.55	21.80	23.43	26732200
2002-07-25	23.35	24.13	22.95	23.78	14898000
2002-07-26	23.80	24.01	23.43	23.73	10545200
2002-07-29	24.00	24.80	23.94	24.72	12973200
2002-07-30	24.60	24.60	23.81	24.08	10814600
2002-07-31	24.08	25.00	24.08	24.97	14246800
2002-08-01	24.93	25.38	24.73	24.97	11129800
2002-08-02	25.00	25.42	24.65	25.05	8567400
2002-08-05	25.05	25.05	24.05	24.18	9946400
2002-08-06	24.49	24.88	23.78	23.94	10717200
2002-08-07	24.15	24.51	23.80	24.51	9408400
2002-08-08	24.53	25.41	24.42	25.41	8422000
2002-08-09	25.37	25.72	25.15	25.55	8503400
2002-08-12	25.10	25.53	25.03	25.41	7161800
2002-08-13	25.00	25.73	24.98	25.13	7377800
2002-08-14	25.13	26.05	24.79	25.98	9480800
2002-08-15	26.00	26.29	25.51	25.71	10489200
2002-08-16	25.71	26.35	25.63	26.10	9989400
2002-08-19	26.22	26.22	25.64	25.85	9767400
2002-08-20	25.60	25.98	25.46	25.82	8636000
2002-08-21	26.05	26.41	25.68	26.37	8965200
2002-08-22	26.37	26.50	25.89	26.20	6997800
2002-08-23	26.20	26.70	26.10	26.35	7769400
2002-08-26	26.35	26.62	26.06	26.51	6329600
2002-08-27	26.52	26.60	26.00	26.26	7990600
2002-08-28	26.10	26.12	25.40	25.64	8312000
2002-08-29	25.33	25.64	25.00	25.20	7309200
2002-08-30	25.10	26.05	25.08	25.50	9969000
2002-09-03	25.20	25.35	24.74	24.96	10677800
2002-09-04	25.00	25.43	25.00	25.25	9965400
2002-09-05	25.03	25.09	24.54	24.68	7905000
2002-09-06	24.88	25.15	24.56	24.95	5966000
2002-09-09	24.78	25.54	24.76	25.18	5963400
2002-09-10	25.25	25.58	25.03	25.49	5660800
2002-09-11	25.79	25.80	25.47	25.55	5970600
2002-09-12	25.18	25.27	24.68	24.78	6457800
2002-09-13	24.65	24.95	24.56	24.83	7089800
2002-09-16	24.93	25.45	24.78	25.34	7943400
2002-09-17	25.60	25.70	24.47	24.48	11016200
2002-09-18	24.35	24.97	24.28	24.65	8992800
2002-09-19	24.00	24.15	23.52	23.84	12532600
2002-09-20	23.90	24.25	23.59	23.76	17571600
2002-09-23	23.56	23.85	23.21	23.50	7769800
2002-09-24	23.45	23.95	23.35	23.60	9446400
2002-09-25	23.90	24.58	23.60	24.25	10466000
2002-09-26	24.25	24.34	23.76	24.22	10570000
2002-09-27	24.22	24.65	24.10	24.25	8752400
2002-09-30	23.90	24.25	23.73	23.98	10303000
2002-10-01	24.20	25.05	24.13	25.03	11120400
2002-10-02	25.08	25.50	24.90	24.95	11077400
2002-10-03	25.15	25.70	25.05	25.31	11420000
2002-10-04	25.60	25.85	25.35	25.45	10234200
2002-10-07	25.42	25.95	25.01	25.07	12451400
2002-10-08	25.50	26.41	25.38	26.06	14686400
2002-10-09	25.75	26.25	25.51	25.82	11657800
2002-10-10	25.70	26.00	25.21	25.73	12181800
2002-10-11	25.70	26.00	25.36	25.73	12385000
2002-10-14	25.60	26.34	25.58	26.28	8373800
2002-10-15	26.28	26.55	25.63	26.24	13850800
2002-10-16	25.00	25.00	23.44	23.60	37382000
2002-10-17	23.85	23.93	22.29	22.95	33108000
2002-10-18	22.75	23.33	22.56	23.20	17405000
2002-10-21	23.55	24.05	23.45	24.00	15011400
2002-10-22	24.00	24.37	23.67	23.94	10844600
2002-10-23	23.95	24.09	23.62	23.97	10801200
2002-10-24	24.05	24.09	23.26	23.45	10427200
2002-10-25	23.47	23.58	23.19	23.49	9369200
2002-10-28	23.49	23.49	22.84	22.97	9626800
2002-10-29	22.88	23.20	22.51	23.19	11569200
2002-10-30	23.10	23.54	23.06	23.43	10282800
2002-10-31	23.36	23.58	22.95	23.24	11850000
2002-11-01	23.24	23.53	22.83	23.42	10783000
2002-11-04	23.42	23.45	22.75	22.85	13604200
2002-11-05	22.93	23.23	22.92	23.18	10645200
2002-11-06	23.16	23.16	22.45	22.70	19806600
2002-11-07	22.60	22.70	22.30	22.41	11576200
2002-11-08	22.33	22.60	22.24	22.26	10365600
2002-11-11	22.26	22.50	22.13	22.28	8224600
2002-11-12	22.55	22.71	22.11	22.16	11236800
2002-11-13	22.25	22.93	22.20	22.62	11831600
2002-11-14	22.88	22.96	22.57	22.57	9944400
2002-11-15	22.57	23.00	22.51	22.99	13655600
2002-11-18	23.10	23.15	22.80	22.96	8862400
2002-11-19	22.96	23.58	22.93	23.20	11389800
2002-11-20	23.35	23.35	22.71	23.04	11292800
2002-11-21	23.25	23.25	22.46	22.88	16084800
2002-11-22	23.00	23.09	22.38	22.71	9489600
2002-11-25	22.53	22.70	22.39	22.56	10346400
2002-11-26	22.31	22.60	22.29	22.40	10625800
2002-11-27	22.50	23.20	22.40	23.12	10498000
2002-11-29	23.08	23.08	22.76	22.82	5242200
2002-12-02	23.09	23.10	22.53	22.60	10058000
2002-12-03	22.75	22.94	22.40	22.45	13710800
2002-12-04	22.35	23.10	22.32	22.82	12994600
2002-12-05	22.83	22.90	22.40	22.52	8642800
2002-12-06	22.40	22.81	22.40	22.70	7989600
2002-12-09	22.60	22.85	22.43	22.55	8486400
2002-12-10	22.56	23.25	22.55	23.25	12368400
2002-12-11	23.23	23.46	23.01	23.38	15685200
2002-12-12	23.15	23.16	22.68	22.94	11997200
2002-12-13	22.38	23.21	22.25	22.93	15263600
2002-12-16	22.93	23.00	22.65	22.87	12417200
2002-12-17	22.93	22.98	22.43	22.46	11792200
2002-12-18	22.45	22.47	22.19	22.27	11923600
2002-12-19	22.18	22.25	21.79	22.06	13308200
2002-12-20	22.13	22.17	21.95	22.04	16630800
2002-12-23	22.05	22.30	21.94	22.20	10149600
2002-12-24	21.93	22.18	21.93	22.12	3392600
2002-12-26	22.10	22.35	22.05	22.08	4606400
2002-12-27	22.00	22.14	21.62	21.74	6725200
2002-12-30	21.79	21.89	21.45	21.76	10272400
2002-12-31	21.73	22.05	21.63	21.92	8993400
2003-01-02	22.08	22.50	22.03	22.43	9358800
2003-01-03	22.43	22.46	22.11	22.37	6184400
2003-01-06	22.30	22.58	22.17	22.46	7796000
2003-01-07	22.25	22.38	22.10	22.18	7628000
2003-01-08	22.30	22.38	21.95	22.04	6403600
2003-01-09	21.95	22.34	21.85	22.27	9030200
2003-01-10	22.18	22.69	22.16	22.60	10570200
2003-01-13	22.65	22.98	22.55	22.88	9982800
2003-01-14	22.75	22.88	22.51	22.87	10436800
2003-01-15	22.87	22.88	22.42	22.45	8891200
2003-01-16	22.54	22.87	22.51	22.84	7965400
2003-01-17	22.75	23.01	22.52	22.55	10638400
2003-01-21	22.60	22.80	22.26	22.36	7587600
2003-01-22	22.37	22.79	22.21	22.28	8775000
2003-01-23	22.28	22.41	21.94	21.95	11129000
2003-01-24	22.00	22.01	21.38	21.42	11273200
2003-01-27	21.18	21.38	20.76	20.90	13448600
2003-01-28	21.00	21.00	20.50	20.55	17152600
2003-01-29	20.55	20.55	19.91	20.28	26361200
2003-01-30	20.38	20.39	19.60	19.60	24866000
2003-01-31	19.65	20.28	19.58	20.23	23750000
2003-02-03	20.28	20.31	20.05	20.08	12605400
2003-02-04	20.01	20.29	19.85	20.17	12553800
2003-02-05	20.28	20.38	19.93	20.03	11931800
2003-02-06	20.03	20.15	19.83	19.96	10054200
2003-02-07	20.05	20.12	19.75	19.77	9516400
2003-02-10	19.85	20.15	19.68	20.03	9055200
2003-02-11	19.95	20.06	19.43	19.50	15029400
2003-02-12	19.69	20.13	19.66	19.87	18589400
2003-02-13	19.89	20.15	19.65	19.99	10950400
2003-02-14	20.08	20.50	19.95	20.40	10808000
2003-02-18	20.48	20.76	20.33	20.55	9979800
2003-02-19	20.60	20.60	20.15	20.34	7042800
2003-02-20	20.24	20.40	20.02	20.03	8909400
2003-02-21	20.15	20.34	20.00	20.32	11297600
2003-02-24	20.32	20.32	19.91	19.91	8390400
2003-02-25	19.85	20.22	19.75	20.19	11328800
2003-02-26	20.15	20.16	19.76	19.86	9374600
2003-02-27	19.93	20.32	19.86	20.13	9354000
2003-02-28	20.13	20.32	19.98	20.11	8920800
2003-03-03	20.08	20.22	19.61	19.61	11912800
2003-03-04	19.62	19.62	19.16	19.19	12807600
2003-03-05	18.73	19.19	18.51	18.78	23918800
2003-03-06	18.78	18.88	18.60	18.78	14582000
2003-03-07	18.58	18.92	18.58	18.85	14152600
2003-03-10	18.70	18.80	18.51	18.54	11275400
2003-03-11	18.55	19.10	18.55	18.83	12187600
2003-03-12	18.75	19.13	18.74	19.03	17142400
2003-03-13	19.29	19.73	19.25	19.73	16248600
2003-03-14	19.83	20.01	19.73	19.95	13410200
2003-03-17	19.95	20.50	19.85	20.50	14134200
2003-03-18	20.51	20.51	20.15	20.49	12957600
2003-03-19	20.49	20.93	20.38	20.91	12900000
2003-03-20	20.91	20.93	20.48	20.77	9475400
2003-03-21	20.98	21.15	20.65	21.13	13678800
2003-03-24	20.90	21.00	20.39	20.46	9899400
2003-03-25	20.45	20.60	20.29	20.50	10120200
2003-03-26	20.53	20.53	20.33	20.37	9894800
2003-03-27	20.24	20.63	20.07	20.43	8500400
2003-03-28	20.43	20.54	20.22	20.37	7672600
2003-03-31	20.16	20.34	19.86	20.24	11954400
2003-04-01	20.25	20.29	19.94	20.20	13867600
2003-04-02	20.58	20.87	20.50	20.73	10338600
2003-04-03	20.73	20.77	20.48	20.60	8541200
2003-04-04	21.06	21.30	20.58	20.95	8908400
2003-04-07	21.28	21.33	20.80	20.85	10194400
2003-04-08	20.98	21.03	20.81	20.93	6925600
2003-04-09	20.99	21.33	20.72	20.84	8999200
2003-04-10	20.93	20.94	20.65	20.72	6655400
2003-04-11	20.88	20.98	20.65	20.72	6974600
2003-04-14	20.72	21.25	20.72	21.21	6648400
2003-04-15	21.25	21.43	21.00	21.27	7816600
2003-04-16	20.33	20.85	19.76	19.95	30495000
2003-04-17	19.96	20.32	19.50	20.20	23306200
2003-04-21	20.28	20.40	19.96	20.06	7049600
2003-04-22	19.95	20.22	19.84	20.21	13456200
2003-04-23	20.14	20.25	19.85	20.00	12061000
2003-04-24	19.98	20.05	19.63	19.96	11738600
2003-04-25	20.03	20.07	19.63	19.71	10260400
2003-04-28	19.92	20.28	19.88	20.17	11037600
2003-04-29	20.17	20.50	20.17	20.42	10469400
2003-04-30	20.31	20.43	20.07	20.20	12709600
2003-05-01	20.20	20.30	19.72	20.22	10425800
2003-05-02	20.10	20.55	20.09	20.50	10687800
2003-05-05	20.50	20.55	20.15	20.27	7072000
2003-05-06	20.43	20.65	20.31	20.51	10097000
2003-05-07	21.26	21.74	21.13	21.64	31069400
2003-05-08	21.53	21.68	21.36	21.44	15021800
2003-05-09	21.80	22.09	21.71	22.00	16121800
2003-05-12	22.00	22.36	21.94	22.25	10735400
2003-05-13	22.15	22.23	21.82	22.13	9108200
2003-05-14	22.30	22.31	21.95	22.13	7854800
2003-05-15	22.25	22.49	22.23	22.32	8908800
2003-05-16	22.38	22.49	21.98	21.98	9979000
2003-05-19	21.85	22.19	21.81	22.06	9228400
2003-05-20	22.10	22.29	21.99	22.26	12090000
2003-05-21	22.13	22.18	21.91	22.07	10507000
2003-05-22	22.07	22.44	22.05	22.27	10194600
2003-05-23	22.15	22.36	22.03	22.10	5883000
2003-05-27	21.99	22.43	21.93	22.33	8908200
2003-05-28	22.27	22.31	22.06	22.08	10108800
2003-05-29	22.18	22.65	22.18	22.31	14845000
2003-05-30	22.54	22.98	22.50	22.79	11478200
2003-06-02	22.97	23.11	22.67	22.90	9052200
2003-06-03	23.03	23.19	22.88	23.06	7629800
2003-06-04	22.95	23.34	22.90	23.30	7991000
2003-06-05	23.30	23.43	23.16	23.39	7891800
2003-06-06	23.43	23.63	23.35	23.45	8624800
2003-06-09	23.20	23.50	23.20	23.44	6309400
2003-06-10	23.44	23.44	23.14	23.30	8389400
2003-06-11	23.19	23.40	22.80	23.40	8274400
2003-06-12	23.26	23.73	23.24	23.73	8487200
2003-06-13	23.70	23.79	23.51	23.68	6256000
2003-06-16	23.73	24.10	23.65	24.10	8161800
2003-06-17	24.05	24.17	23.39	23.60	18057400
2003-06-18	23.36	23.63	23.33	23.50	10643600
2003-06-19	23.40	23.45	22.97	23.06	10096200
2003-06-20	23.17	23.34	23.05	23.24	14901800
2003-06-23	23.14	23.40	22.89	23.38	10415200
2003-06-24	23.33	23.65	23.29	23.59	8915600
2003-06-25	23.59	23.74	23.31	23.32	9179400
2003-06-26	23.25	23.47	23.15	23.44	8056600
2003-06-27	23.43	23.62	23.22	23.26	6847400
2003-06-30	23.18	23.31	22.95	23.21	13898000
2003-07-01	23.13	23.32	22.95	23.25	11637800
2003-07-02	23.23	23.26	23.02	23.19	8860000
2003-07-03	23.08	23.23	22.95	23.12	6110800
2003-07-07	23.12	23.18	22.48	22.48	21706800
2003-07-08	22.48	22.48	22.05	22.11	23908400
2003-07-09	22.05	22.25	21.84	21.94	15254400
2003-07-10	21.99	22.18	21.91	22.01	12264000
2003-07-11	21.68	22.06	21.68	21.96	14111800
2003-07-14	22.08	22.37	22.01	22.14	14658800
2003-07-15	22.15	22.22	21.85	22.00	11134400
2003-07-16	21.73	22.08	21.14	21.46	20595200
2003-07-17	22.14	22.39	22.06	22.38	22579200
2003-07-18	22.46	22.49	22.21	22.45	14723800
2003-07-21	22.50	22.57	22.32	22.50	10212600
2003-07-22	22.60	22.67	22.37	22.55	8531800
2003-07-23	22.63	22.65	22.34	22.59	7824200
2003-07-24	22.60	22.88	22.26	22.26	8869800
2003-07-25	22.26	22.54	21.90	22.52	9610600
2003-07-28	22.46	22.47	22.23	22.32	8532200
2003-07-29	22.38	22.64	22.18	22.43	11342000
2003-07-30	22.60	22.78	22.46	22.69	10619200
2003-07-31	22.74	23.12	22.49	22.49	13449000
2003-08-01	22.25	22.62	22.20	22.38	9515400
2003-08-04	22.25	22.54	22.13	22.45	6996200
2003-08-05	22.43	22.45	22.14	22.18	8277600
2003-08-06	22.08	22.24	21.95	22.05	8778400
2003-08-07	22.15	22.48	22.09	22.39	7603600
2003-08-08	22.45	22.49	22.31	22.43	6387000
2003-08-11	22.40	22.43	22.17	22.31	5639400
2003-08-12	22.41	22.41	22.10	22.33	7505200
2003-08-13	22.37	22.37	22.10	22.26	7626800
2003-08-14	22.35	22.59	22.24	22.53	7240000
2003-08-15	22.56	22.56	22.41	22.51	4643000
2003-08-18	22.51	22.55	22.38	22.43	6087800
2003-08-19	22.36	22.44	21.97	22.15	8300000
2003-08-20	22.00	22.02	21.83	21.95	7283800
2003-08-21	21.97	22.10	21.74	21.81	8552400
2003-08-22	21.88	22.04	21.60	21.64	9080800
2003-08-25	21.73	22.04	21.64	22.04	6703200
2003-08-26	21.93	22.25	21.82	22.12	7485000
2003-08-27	22.12	22.12	21.88	21.98	6206400
2003-08-28	21.86	21.98	21.79	21.92	7210000
2003-08-29	21.85	21.92	21.71	21.76	7710800
2003-09-02	21.72	21.93	21.54	21.89	12356200
2003-09-03	21.89	22.05	21.76	21.86	13377400
2003-09-04	21.96	22.30	21.91	22.25	11328200
2003-09-05	22.25	22.40	21.99	22.08	7674400
2003-09-08	22.20	22.24	22.05	22.14	6593400
2003-09-09	22.01	22.40	22.01	22.18	8581200
2003-09-10	22.26	22.63	22.24	22.48	11486800
2003-09-11	22.58	22.59	22.20	22.24	11522200
2003-09-12	22.06	22.11	21.85	22.00	10193200
2003-09-15	22.00	22.00	21.74	21.75	10719000
2003-09-16	21.54	21.57	21.27	21.46	18932800
2003-09-17	21.46	21.68	21.36	21.51	9438000
2003-09-18	21.70	22.00	21.66	21.80	10341800
2003-09-19	21.80	21.81	21.56	21.59	11161200
2003-09-22	21.59	21.80	21.35	21.62	10950600
2003-09-23	21.75	21.82	21.57	21.71	10899600
2003-09-24	21.78	21.80	21.40	21.50	11325200
2003-09-25	21.49	21.70	21.45	21.53	9619200
2003-09-26	21.50	21.64	21.44	21.52	9366000
2003-09-29	21.51	21.75	21.43	21.54	9579600
2003-09-30	21.48	21.70	21.30	21.48	10289200
2003-10-01	21.50	21.95	21.50	21.95	12962800
2003-10-02	21.98	22.17	21.85	22.13	8843800
2003-10-03	22.57	22.72	21.92	22.02	9913200
2003-10-06	22.10	22.27	22.05	22.21	6665600
2003-10-07	22.13	22.38	22.08	22.33	9547800
2003-10-08	22.20	22.25	21.99	22.12	6935800
2003-10-09	22.25	22.25	21.88	21.97	10227000
2003-10-10	21.90	22.05	21.86	21.92	6999600
2003-10-13	22.03	22.13	21.91	22.07	6840400
2003-10-14	22.00	22.37	21.93	22.28	8420400
2003-10-15	22.58	22.76	22.50	22.55	17331800
2003-10-16	22.26	22.51	22.25	22.50	13005400
2003-10-17	22.60	22.63	22.36	22.53	11085000
2003-10-20	22.60	22.83	22.48	22.81	8543600
2003-10-21	22.94	22.99	22.80	22.90	9734600
2003-10-22	22.70	22.91	22.58	22.66	8019800
2003-10-23	22.61	22.80	22.51	22.76	7373400
2003-10-24	22.53	22.70	22.42	22.70	7056400
2003-10-27	22.70	22.77	22.56	22.60	5982200
2003-10-28	22.83	22.83	22.38	22.69	9601000
2003-10-29	22.69	23.12	22.69	22.93	12100000
2003-10-30	22.93	23.07	22.77	23.00	8750000
2003-10-31	23.01	23.20	22.88	23.20	11217600
2003-11-03	23.20	23.40	23.10	23.34	9327800
2003-11-04	23.25	23.50	23.25	23.45	8834800
2003-11-05	23.39	23.50	23.27	23.49	7830200
2003-11-06	23.45	23.52	23.35	23.51	6969200
2003-11-07	23.38	23.51	23.20	23.32	7444000
2003-11-10	23.23	23.40	23.23	23.31	4864800
2003-11-11	23.32	23.42	23.18	23.26	5364600
2003-11-12	23.18	23.59	23.15	23.54	6520200
2003-11-13	23.33	23.52	23.28	23.47	6847000
2003-11-14	23.39	23.50	23.25	23.35	7043000
2003-11-17	23.23	23.41	23.14	23.34	6101200
2003-11-18	23.26	23.39	23.16	23.25	8956000
2003-11-19	23.30	23.45	23.25	23.43	8055200
2003-11-20	23.38	23.46	23.06	23.23	7387000
2003-11-21	23.19	23.26	23.10	23.21	6645800
2003-11-24	23.20	23.44	23.12	23.21	7904400
2003-11-25	23.15	23.39	23.10	23.29	6966800
2003-11-26	23.17	23.38	23.09	23.35	6502000
2003-11-28	23.13	23.35	23.11	23.25	3406000
2003-12-01	23.33	23.53	23.20	23.51	8321200
2003-12-02	23.46	23.54	23.27	23.51	9536000
2003-12-03	23.50	23.85	23.50	23.70	10977400
2003-12-04	23.63	23.70	23.46	23.58	8888200
2003-12-05	23.43	23.50	23.25	23.45	8945000
2003-12-08	23.38	23.97	23.31	23.88	14496200
2003-12-09	23.73	24.00	23.73	23.88	10372600
2003-12-10	23.83	24.20	23.83	24.10	10398600
2003-12-11	24.07	24.31	23.94	24.20	10501000
2003-12-12	24.25	24.77	24.13	24.69	13889800
2003-12-15	24.91	24.93	24.78	24.90	16332800
2003-12-16	24.99	25.45	24.90	25.34	17192800
2003-12-17	25.28	25.37	24.96	25.09	11163200
2003-12-18	24.99	25.10	24.71	24.97	14947200
2003-12-19	25.02	25.10	24.88	25.05	14125000
2003-12-22	25.03	25.09	24.88	25.08	9522400
2003-12-23	25.08	25.18	24.96	25.09	7370200
2003-12-24	25.01	25.06	24.92	24.95	3341400
2003-12-26	24.98	25.04	24.94	24.98	2147400
2003-12-29	24.95	25.08	24.89	25.08	7101400
2003-12-30	25.00	25.42	24.98	25.26	7118600
2003-12-31	25.26	25.41	25.20	25.38	6974600
2004-01-02	25.40	25.50	25.01	25.18	7210200
2004-01-05	25.18	25.30	25.03	25.21	9740200
2004-01-06	25.11	25.19	25.06	25.10	8223200
2004-01-07	25.10	25.12	24.86	24.94	10242800
2004-01-08	24.91	25.08	24.83	25.06	9070800
2004-01-09	25.06	25.41	24.79	24.80	13127800
2004-01-12	24.75	25.03	24.73	25.01	9204400
2004-01-13	24.88	25.10	24.80	24.86	8906000
2004-01-14	24.86	24.93	24.80	24.90	7565200
2004-01-15	24.70	24.90	24.59	24.87	9990200
2004-01-16	24.87	25.02	24.80	24.94	8282800
2004-01-20	24.85	25.03	24.83	24.97	8777000
2004-01-21	24.91	25.00	24.83	24.89	7990200
2004-01-22	24.77	24.85	24.52	24.67	11138600
2004-01-23	24.70	25.08	24.68	25.02	11214600
2004-01-26	24.95	25.20	24.92	25.10	8437000
2004-01-27	25.02	25.29	24.99	25.00	8519400
2004-01-28	24.90	25.15	24.57	24.70	10017800
2004-01-29	24.63	25.08	24.55	24.80	8916600
2004-01-30	24.55	24.70	24.33	24.62	12398200
2004-02-02	24.50	24.99	24.46	24.81	8595600
2004-02-03	24.73	25.00	24.66	24.92	7749600
2004-02-04	24.72	24.99	24.70	24.88	9109400
2004-02-05	24.80	25.29	24.79	25.19	10215800
2004-02-06	25.13	25.50	25.12	25.50	10103000
2004-02-09	25.55	26.39	25.55	26.20	11581000
2004-02-10	26.18	26.20	25.96	26.09	10408000
2004-02-11	25.80	25.97	25.56	25.90	11974200
2004-02-12	25.66	25.85	25.65	25.77	6958200
2004-02-13	25.99	25.99	25.53	25.57	8566200
2004-02-17	25.65	25.69	25.45	25.57	7491600
2004-02-18	25.57	25.68	25.46	25.62	7385200
2004-02-19	25.58	25.69	25.43	25.50	9698800
2004-02-20	25.23	25.49	25.08	25.47	14664600
2004-02-23	25.28	25.55	25.13	25.17	11319600
2004-02-24	25.11	25.23	24.77	24.89	14578400
2004-02-25	24.80	25.02	24.79	24.83	10332400
2004-02-26	24.82	24.98	24.74	24.92	9824000
2004-02-27	24.56	25.17	24.31	24.98	14180400
2004-03-01	24.87	24.92	24.65	24.81	15142800
2004-03-02	24.70	24.86	24.51	24.64	12598600
2004-03-03	24.50	24.66	24.50	24.57	11588800
2004-03-04	24.45	24.53	24.28	24.42	8508000
2004-03-05	24.38	25.13	24.29	25.05	22941800
2004-03-08	24.99	25.10	24.88	24.93	12211400
2004-03-09	24.88	25.30	24.81	25.09	12788400
2004-03-10	25.09	25.24	24.86	24.95	11676000
2004-03-11	24.78	24.81	24.05	24.09	18371000
2004-03-12	24.17	24.23	23.84	24.23	15979600
2004-03-15	24.33	24.38	23.79	23.86	16688400
2004-03-16	24.00	24.23	23.93	24.08	11500800
2004-03-17	24.19	24.51	24.10	24.44	9687000
2004-03-18	24.44	24.75	24.44	24.52	9101600
2004-03-19	24.53	24.61	24.31	24.39	12974200
2004-03-22	24.18	24.39	23.98	24.13	11216800
2004-03-23	24.15	24.25	24.04	24.07	8855600
2004-03-24	24.15	24.30	24.08	24.25	10076200
2004-03-25	24.33	24.39	24.07	24.38	8376600
2004-03-26	24.30	24.58	24.18	24.39	8349200
2004-03-29	24.69	24.91	24.59	24.70	9608200
2004-03-30	24.78	25.18	24.73	25.12	14505400
2004-03-31	25.03	25.24	24.92	25.15	10403200
2004-04-01	25.24	25.33	25.12	25.29	8979400
2004-04-02	25.53	25.53	25.32	25.47	9452800
2004-04-05	25.38	25.43	25.25	25.29	9491000
2004-04-06	25.10	25.56	25.07	25.44	9925800
2004-04-07	25.35	25.63	25.29	25.54	11291200
2004-04-08	25.66	25.79	25.50	25.62	8024800
2004-04-12	25.53	25.61	25.39	25.43	9983600
2004-04-13	25.43	25.50	25.28	25.45	12863000
2004-04-14	25.40	25.75	25.36	25.60	8876400
2004-04-15	25.72	25.85	25.51	25.60	8750000
2004-04-16	25.73	26.03	25.63	25.97	10517000
2004-04-19	26.15	26.75	26.15	26.50	17597800
2004-04-20	26.53	26.54	26.11	26.14	9239600
2004-04-21	25.80	26.35	25.75	26.07	14946400
2004-04-22	25.35	25.80	25.35	25.73	18415600
2004-04-23	25.63	25.68	25.38	25.53	13696000
2004-04-26	25.53	25.59	25.26	25.35	11161600
2004-04-27	25.38	25.40	25.26	25.36	11534200
2004-04-28	25.35	25.40	25.08	25.11	9501200
2004-04-29	25.07	25.32	24.89	25.23	10371400
2004-04-30	25.23	25.62	25.13	25.29	10971200
2004-05-03	25.33	25.48	25.14	25.31	8053800
2004-05-04	25.26	25.28	24.95	25.14	10786000
2004-05-05	25.40	25.61	25.18	25.55	11156200
2004-05-06	25.38	25.72	25.38	25.54	9009600
2004-05-07	25.45	25.79	25.33	25.37	10231800
2004-05-10	25.25	25.30	24.88	24.97	13490400
2004-05-11	24.70	25.05	24.65	25.03	10300800
2004-05-12	25.00	25.00	24.64	24.96	8902400
2004-05-13	24.84	24.95	24.63	24.81	7085000
2004-05-14	24.68	25.02	24.65	25.00	8548800
2004-05-17	24.82	25.06	24.76	24.91	7597800
2004-05-18	24.85	25.24	24.77	25.05	9899400
2004-05-19	25.02	25.08	24.66	24.68	9078400
2004-05-20	24.59	24.98	24.59	24.82	7053400
2004-05-21	25.14	25.14	24.65	24.69	9992000
2004-05-24	24.80	24.96	24.70	24.92	9990000
2004-05-25	24.85	25.26	24.77	25.20	11520800
2004-05-26	25.21	25.36	24.98	25.11	7401600
2004-05-27	25.45	25.71	25.42	25.66	11214800
2004-05-28	25.69	25.75	25.60	25.68	7948400
2004-06-01	25.60	25.78	25.36	25.54	6464000
2004-06-02	25.80	26.01	25.75	25.97	11810600
2004-06-03	25.98	26.09	25.85	25.89	8386800
2004-06-04	26.01	26.25	25.90	26.14	7293600
2004-06-07	26.14	26.38	26.06	26.36	7378000
2004-06-08	26.20	26.33	26.14	26.31	8212000
2004-06-09	25.95	26.00	25.71	25.88	13833400
2004-06-10	26.00	26.00	25.62	25.82	9386000
2004-06-14	25.62	25.75	25.50	25.69	7353400
2004-06-15	25.93	25.93	25.48	25.62	9286200
2004-06-16	25.55	25.62	25.38	25.60	7924400
2004-06-17	25.60	25.61	25.48	25.55	6106800
2004-06-18	25.43	25.74	25.35	25.70	10107400
2004-06-21	25.65	25.84	25.58	25.59	5516800
2004-06-22	25.49	25.64	25.40	25.51	7195000
2004-06-23	25.53	25.69	25.35	25.65	6094000
2004-06-24	25.58	25.70	25.48	25.52	6205600
2004-06-25	25.56	25.67	25.05	25.05	10580800
2004-06-28	25.18	25.38	25.13	25.20	7731600
2004-06-29	25.20	25.43	25.20	25.27	6743400
2004-06-30	25.23	25.32	25.12	25.24	8854000
2004-07-01	25.26	25.44	25.10	25.18	9761200
2004-07-02	25.30	25.57	25.23	25.27	6780200
2004-07-06	25.23	25.53	25.21	25.33	5764600
2004-07-07	25.26	25.35	25.09	25.21	6745000
2004-07-08	25.27	25.57	25.21	25.28	8869200
2004-07-09	25.29	25.51	25.18	25.51	6813400
2004-07-12	25.51	25.70	25.27	25.42	6718600
2004-07-13	25.21	25.40	25.20	25.33	5210600
2004-07-14	25.26	25.68	25.25	25.58	8310000
2004-07-15	25.68	25.68	25.39	25.42	8425000
2004-07-16	25.63	25.63	25.16	25.29	7449600
2004-07-19	25.33	25.35	25.03	25.17	9049600
2004-07-20	25.05	25.17	24.91	25.04	8366800
2004-07-21	24.98	25.17	24.60	24.60	9999800
2004-07-22	24.53	24.62	24.28	24.49	8141800
2004-07-23	23.43	23.43	22.06	22.59	50347800
2004-07-26	22.68	22.74	22.06	22.15	21925000
2004-07-27	22.18	22.28	21.73	21.88	27922000
2004-07-28	21.88	22.08	21.77	21.84	25208600
2004-07-29	21.84	21.84	21.40	21.53	26268800
2004-07-30	21.54	21.99	21.53	21.93	17788200
2004-08-02	21.90	22.30	21.84	22.11	15973400
2004-08-03	22.15	22.19	21.95	22.06	12271600
2004-08-04	21.93	22.26	21.91	22.10	10292400
2004-08-05	22.10	22.24	21.88	21.93	15254600
2004-08-06	21.87	21.95	21.62	21.75	17143200
2004-08-09	21.75	21.83	21.58	21.61	9179800
2004-08-10	21.63	21.74	21.53	21.73	10483200
2004-08-11	21.73	22.31	21.63	22.23	13898400
2004-08-12	22.22	22.32	21.90	21.92	11305000
2004-08-13	21.92	22.20	21.86	22.19	8895200
2004-08-16	22.25	22.33	22.07	22.26	9069400
2004-08-17	22.26	22.41	22.12	22.17	8221200
2004-08-18	22.20	22.31	22.08	22.29	8944000
2004-08-19	22.18	22.28	21.83	22.01	10514000
2004-08-20	21.95	22.11	21.78	22.11	9611600
2004-08-23	22.12	22.36	22.00	22.17	8768200
2004-08-24	22.25	22.25	22.00	22.01	9699600
2004-08-25	21.99	22.23	21.86	22.17	9734400
2004-08-26	22.17	22.33	22.09	22.23	5642400
2004-08-27	22.28	22.45	22.25	22.36	5444200
2004-08-30	22.25	22.34	22.17	22.18	5287800
2004-08-31	22.19	22.36	22.01	22.36	7030200
2004-09-01	22.40	22.43	22.15	22.32	7076200
2004-09-02	22.32	22.74	22.28	22.70	10707400
2004-09-03	22.72	22.94	22.71	22.75	9841800
2004-09-07	22.85	22.90	22.58	22.83	8490200
2004-09-08	22.68	22.68	21.70	21.73	23239400
2004-09-09	21.65	21.82	21.51	21.76	18173800
2004-09-10	21.53	21.60	21.34	21.48	20256000
2004-09-13	21.40	21.49	21.25	21.40	18311200
2004-09-14	21.28	21.60	21.28	21.44	18448400
2004-09-15	20.41	20.62	20.19	20.58	61406200
2004-09-16	20.61	20.68	19.98	20.02	43299200
2004-09-17	19.98	20.29	19.98	20.15	24090600
2004-09-20	20.20	20.25	20.06	20.22	14747000
2004-09-21	20.33	20.50	20.19	20.37	15514000
2004-09-22	20.39	20.48	20.20	20.21	20142000
2004-09-23	20.22	20.33	20.01	20.01	15195200
2004-09-24	20.01	20.05	19.87	20.00	14931800
2004-09-27	19.62	20.00	19.62	19.82	17705800
2004-09-28	19.90	20.03	19.85	20.00	13817200
2004-09-29	19.90	20.05	19.82	20.01	13398800
2004-09-30	20.08	20.20	19.96	20.03	12534000
2004-10-01	20.24	20.39	20.14	20.16	15593800
2004-10-04	20.18	20.45	20.18	20.38	13469800
2004-10-05	20.38	20.57	20.30	20.32	15395400
2004-10-06	20.30	20.45	20.22	20.45	12522200
2004-10-07	20.48	20.48	20.06	20.06	8238000
2004-10-08	20.03	20.15	19.96	20.00	13898800
2004-10-11	20.06	20.08	19.91	20.01	7699200
2004-10-12	19.83	19.93	19.79	19.89	11810200
2004-10-13	19.89	19.95	19.63	19.70	12224000
2004-10-14	19.75	19.89	19.58	19.58	10283600
2004-10-15	19.75	19.75	19.53	19.60	14591400
2004-10-18	19.55	19.66	19.51	19.62	10428200
2004-10-19	19.88	19.88	19.60	19.69	15291600
2004-10-20	19.64	19.75	19.63	19.73	11038000
2004-10-21	19.65	19.76	19.58	19.74	11923600
2004-10-22	20.00	20.13	19.38	19.45	22106400
2004-10-25	19.51	19.52	19.21	19.33	14432800
2004-10-26	19.38	19.75	19.15	19.65	16715800
2004-10-27	19.57	20.22	19.47	20.22	17942400
2004-10-28	20.17	20.38	20.00	20.25	12326400
2004-10-29	20.45	20.45	20.25	20.33	16822600
2004-11-01	20.35	20.39	20.16	20.27	11649200
2004-11-02	20.00	20.63	20.00	20.33	12005400
2004-11-03	20.39	20.54	20.30	20.43	13773800
2004-11-04	20.50	20.74	20.46	20.68	17884000
2004-11-05	20.84	20.87	20.58	20.70	12283600
2004-11-08	20.78	20.80	20.59	20.64	10122200
2004-11-09	20.73	20.78	20.61	20.62	10215800
2004-11-10	20.74	20.75	20.51	20.59	10052000
2004-11-11	20.09	20.55	19.68	20.48	37510800
2004-11-12	20.36	20.41	20.05	20.40	23008600
2004-11-15	20.35	20.41	20.21	20.29	13567400
2004-11-16	20.30	20.50	20.08	20.13	14366400
2004-11-17	20.15	20.40	19.96	20.14	14161200
2004-11-18	20.24	20.25	20.03	20.14	12628600
2004-11-19	20.10	20.19	19.86	19.87	18230600
2004-11-22	19.95	19.95	19.74	19.94	14761600
2004-11-23	19.90	19.93	19.70	19.86	15814800
2004-11-24	19.90	19.92	19.80	19.90	11893600
2004-11-26	19.85	19.97	19.84	19.93	6474800
2004-11-29	20.00	20.00	19.68	19.86	13666800
2004-11-30	19.77	19.86	19.61	19.66	16382800
2004-12-01	19.73	19.89	19.65	19.89	20019800
2004-12-02	19.89	20.25	19.85	20.21	25100400
2004-12-03	20.26	20.63	20.25	20.36	20564000
2004-12-06	20.39	20.41	20.13	20.20	11860600
2004-12-07	20.20	20.25	20.07	20.08	11603200
2004-12-08	20.18	20.25	20.09	20.20	12023200
2004-12-09	20.07	20.46	20.04	20.41	15715600
2004-12-10	20.13	20.37	20.13	20.27	10780000
2004-12-13	20.30	20.46	20.12	20.43	13432400
2004-12-14	20.43	20.71	20.40	20.65	14325800
2004-12-15	20.73	20.78	20.51	20.74	12765800
2004-12-16	20.75	20.80	20.48	20.57	13292600
2004-12-17	20.50	20.65	20.48	20.48	22433000
2004-12-20	20.60	20.61	20.40	20.48	11756400
2004-12-21	20.48	20.58	20.40	20.50	14368000
2004-12-22	20.51	20.90	20.50	20.79	14404000
2004-12-23	20.75	20.90	20.66	20.76	8831800
2004-12-27	20.73	20.94	20.73	20.83	8800600
2004-12-28	20.88	20.94	20.76	20.93	10439400
2004-12-29	20.87	20.87	20.65	20.78	10343200
2004-12-30	20.75	20.96	20.66	20.83	9978600
2004-12-31	20.84	20.95	20.77	20.82	9805800
2005-01-03	20.95	20.99	20.71	20.77	14072000
2005-01-04	20.77	20.83	20.45	20.48	16860200
2005-01-05	20.50	20.60	20.37	20.39	13271000
2005-01-06	20.35	20.58	20.28	20.56	10038600
2005-01-07	20.54	20.73	20.43	20.58	9732800
2005-01-10	20.54	20.77	20.51	20.70	10577000
2005-01-11	20.63	20.66	20.51	20.58	10594000
2005-01-12	20.59	20.63	20.43	20.58	10857200
2005-01-13	20.58	20.60	20.31	20.37	9431200
2005-01-14	20.38	20.56	20.38	20.49	8296400
2005-01-18	20.36	20.63	20.30	20.63	10045800
2005-01-19	20.55	20.72	20.54	20.55	8542600
2005-01-20	20.51	20.77	20.34	20.67	13351600
2005-01-21	20.62	20.70	20.41	20.46	13431600
2005-01-24	20.48	20.59	20.38	20.48	13641800
2005-01-25	20.58	20.72	20.54	20.62	9709400
2005-01-26	20.58	20.94	20.58	20.84	15601000
2005-01-27	20.84	21.00	20.77	20.88	11226400
2005-01-28	20.77	20.82	20.61	20.75	13453000
2005-01-31	20.89	20.92	20.70	20.75	14094600
2005-02-01	20.75	20.75	20.57	20.71	10813000
2005-02-02	20.73	20.97	20.68	20.96	13188200
2005-02-03	20.95	20.96	20.80	20.87	9620200
2005-02-04	20.81	21.26	20.78	21.24	15542400
2005-02-07	21.30	21.30	21.13	21.25	8667000
2005-02-08	21.33	21.44	21.22	21.33	9454600
2005-02-09	21.41	21.56	21.20	21.38	14255400
2005-02-10	21.44	21.55	21.13	21.25	8683800
2005-02-11	21.17	21.54	21.17	21.38	10168000
2005-02-14	21.48	21.49	21.33	21.43	6977200
2005-02-15	21.47	21.47	21.11	21.33	11663400
2005-02-16	21.92	22.08	21.58	21.65	33930000
2005-02-17	21.67	21.68	21.41	21.50	14434800
2005-02-18	21.54	21.54	21.38	21.48	11256600
2005-02-22	21.40	21.58	21.23	21.40	17063600
2005-02-23	21.40	21.46	21.20	21.29	11546800
2005-02-24	21.32	21.41	21.21	21.33	9311000
2005-02-25	21.35	21.53	21.19	21.51	10707200
2005-02-28	21.43	21.57	21.35	21.40	13223200
2005-03-01	21.40	21.70	21.38	21.64	9999400
2005-03-02	21.51	21.70	21.43	21.52	9719200
2005-03-03	21.60	21.72	21.53	21.59	9450000
2005-03-04	21.72	21.89	21.63	21.82	13141400
2005-03-07	21.77	21.93	21.76	21.86	9485000
2005-03-08	21.79	21.90	21.68	21.71	11534600
2005-03-09	21.61	21.72	21.40	21.61	12479200
2005-03-10	21.63	21.70	21.49	21.54	9968600
2005-03-11	21.45	21.46	21.15	21.24	11803400
2005-03-14	21.30	21.38	21.05	21.17	11332000
2005-03-15	21.25	21.35	21.09	21.12	10415800
2005-03-16	21.13	21.25	20.92	20.97	14509600
2005-03-17	20.94	21.08	20.88	21.00	8479200
2005-03-18	21.01	21.06	20.70	20.73	31165400
2005-03-21	20.81	20.85	20.63	20.80	13221800
2005-03-22	20.82	20.94	20.64	20.70	13188600
2005-03-23	20.65	20.69	20.53	20.59	13798200
2005-03-24	20.72	20.72	20.46	20.60	10321600
2005-03-28	20.71	20.80	20.55	20.56	11567800
2005-03-29	20.60	20.73	20.55	20.70	10896000
2005-03-30	20.73	21.01	20.73	20.98	13239800
2005-03-31	20.96	20.96	20.76	20.84	9457400
2005-04-01	20.92	20.98	20.65	20.69	11705200
2005-04-04	20.80	20.80	20.63	20.74	9298200
2005-04-05	20.82	20.98	20.75	20.93	8743600
2005-04-06	21.00	21.04	20.80	20.86	8363000
2005-04-07	20.91	21.13	20.91	21.06	10670200
2005-04-08	21.11	21.20	21.03	21.05	7767400
2005-04-11	21.13	21.14	20.91	20.94	9955200
2005-04-12	20.89	21.21	20.85	21.17	14217000
2005-04-13	21.17	21.29	21.01	21.05	13992400
2005-04-14	21.10	21.24	21.01	21.04	13765800
2005-04-15	21.04	21.07	20.58	20.65	14048600
2005-04-18	20.56	20.67	20.37	20.49	15410600
2005-04-19	21.35	21.46	21.03	21.20	25291800
2005-04-20	21.26	21.28	20.82	20.94	16812400
2005-04-21	21.15	21.15	20.87	20.99	16392600
2005-04-22	20.98	21.28	20.95	21.07	13380200
2005-04-25	21.22	21.37	21.06	21.34	12265400
2005-04-26	21.34	21.66	21.30	21.48	17567600
2005-04-27	21.45	21.48	21.24	21.41	10492600
2005-04-28	21.32	21.46	21.31	21.35	10612000
2005-04-29	21.36	21.75	21.30	21.72	16370800
2005-05-02	21.75	21.81	21.62	21.79	10587800
2005-05-03	21.79	22.01	21.76	21.88	13355600
2005-05-04	21.99	22.12	21.85	21.97	11776000
2005-05-05	21.89	22.12	21.88	22.08	9011800
2005-05-06	22.11	22.27	22.05	22.10	11362800
2005-05-09	22.10	22.30	22.05	22.29	9263200
2005-05-10	22.06	22.21	22.01	22.12	8607000
2005-05-11	22.07	22.16	21.90	22.14	9109200
2005-05-12	22.09	22.38	21.88	22.09	7955200
2005-05-13	22.24	22.24	21.94	22.06	9995000
2005-05-16	22.11	22.18	22.04	22.13	5694200
2005-05-17	22.02	22.24	21.87	22.20	8947200
2005-05-18	22.22	22.47	22.18	22.46	12734800
2005-05-19	22.47	22.63	22.44	22.63	12546400
2005-05-20	22.60	22.60	22.38	22.53	12042800
2005-05-23	22.49	22.59	22.42	22.49	10954600
2005-05-24	22.39	22.57	22.38	22.51	7739800
2005-05-25	22.44	22.60	22.42	22.45	7436800
2005-05-26	22.47	22.53	22.42	22.45	6121200
2005-05-27	22.45	22.52	22.38	22.47	6379200
2005-05-31	22.39	22.40	22.19	22.32	12964600
2005-06-01	22.27	22.47	22.22	22.30	9291200
2005-06-02	22.23	22.43	22.15	22.39	11104000
2005-06-03	22.31	22.33	21.93	22.12	9711200
2005-06-06	22.01	22.09	21.90	21.99	8067200
2005-06-07	22.02	22.24	21.99	22.06	7902600
2005-06-08	22.07	22.11	21.88	21.95	8908600
2005-06-09	21.85	21.96	21.73	21.83	10212600
2005-06-10	21.87	21.98	21.78	21.98	9273400
2005-06-13	21.80	21.98	21.74	21.80	8915400
2005-06-14	21.80	22.00	21.80	21.87	9641600
2005-06-15	21.93	21.93	21.70	21.82	9612200
2005-06-16	21.85	21.97	21.71	21.89	7681600
2005-06-17	22.08	22.10	21.89	22.03	14473400
2005-06-20	21.90	22.03	21.88	21.96	5860800
2005-06-21	21.90	21.98	21.78	21.84	7781000
2005-06-22	21.84	21.91	21.63	21.72	10469000
2005-06-23	21.68	21.75	21.50	21.54	9401400
2005-06-24	21.47	21.50	21.07	21.10	15487000
2005-06-27	21.13	21.24	21.04	21.17	9165200
2005-06-28	21.35	21.50	21.24	21.44	10173800
2005-06-29	21.43	21.45	21.31	21.35	7701000
2005-06-30	21.28	21.32	20.84	20.88	20526600
2005-07-01	20.98	21.25	20.93	21.11	15284600
2005-07-05	21.23	21.32	21.10	21.20	11501200
2005-07-06	21.12	21.16	20.96	20.98	10375800
2005-07-07	20.77	21.03	20.70	20.88	12983600
2005-07-08	20.98	21.43	20.88	21.37	12800400
2005-07-11	21.35	21.51	21.27	21.39	10255400
2005-07-12	21.47	21.57	21.27	21.41	12893000
2005-07-13	21.33	21.49	21.32	21.47	7104800
2005-07-14	21.50	21.67	21.48	21.59	12267200
2005-07-15	21.51	21.58	21.37	21.54	9868200
2005-07-18	21.54	21.70	21.46	21.47	7096600
2005-07-19	21.61	21.71	21.46	21.67	10527000
2005-07-20	21.67	21.78	21.48	21.67	12966800
2005-07-21	22.17	22.29	21.77	21.98	26064600
2005-07-22	21.85	22.08	21.58	22.02	14347600
2005-07-25	22.04	22.10	21.72	21.83	10391800
2005-07-26	21.83	22.04	21.79	21.85	11479600
2005-07-27	21.95	22.10	21.84	22.01	11134200
2005-07-28	22.12	22.31	22.00	22.20	12293000
2005-07-29	22.15	22.21	21.88	21.88	9949400
2005-08-01	22.00	22.04	21.83	21.94	10047400
2005-08-02	21.93	22.18	21.92	22.14	8803400
2005-08-03	22.00	22.35	21.94	22.34	12820200
2005-08-04	22.20	22.28	22.05	22.18	9906400
2005-08-05	22.05	22.10	21.80	22.03	8597800
2005-08-08	22.03	22.03	21.73	21.84	7319400
2005-08-09	21.94	22.07	21.88	22.05	8243200
2005-08-10	22.13	22.22	21.92	21.95	8072000
2005-08-11	21.85	22.07	21.81	22.06	8301200
2005-08-12	21.94	22.05	21.70	21.79	8020000
2005-08-15	21.75	21.86	21.72	21.77	5786800
2005-08-16	21.80	21.82	21.59	21.65	8983000
2005-08-17	21.58	21.71	21.56	21.66	11194000
2005-08-18	21.68	21.84	21.61	21.77	13145600
2005-08-19	22.18	22.36	22.13	22.20	23074000
2005-08-22	22.28	22.38	21.98	22.14	12600200
2005-08-23	22.15	22.17	21.98	22.10	8960200
2005-08-24	22.12	22.21	21.88	21.92	10785200
2005-08-25	21.86	21.97	21.75	21.91	7725800
2005-08-26	21.82	21.96	21.78	21.79	10020600
2005-08-29	21.68	22.05	21.67	22.00	6421200
2005-08-30	21.90	21.96	21.60	21.70	13138600
2005-08-31	21.68	22.03	21.56	22.00	15536400
2005-09-01	21.91	22.16	21.81	21.94	9958400
2005-09-02	22.04	22.08	21.85	21.95	8507600
2005-09-06	22.18	22.35	22.18	22.26	10253200
2005-09-07	22.30	22.36	22.13	22.33	12324400
2005-09-08	21.85	22.15	21.84	22.14	17879000
2005-09-09	22.14	22.17	21.96	22.03	15940800
2005-09-12	21.95	22.20	21.95	22.13	9145200
2005-09-13	21.79	21.94	21.78	21.83	12303000
2005-09-14	21.81	21.92	21.70	21.76	10005200
2005-09-15	21.80	21.86	21.67	21.82	10943200
2005-09-16	21.85	21.92	21.62	21.70	39747600
2005-09-19	21.68	21.78	21.58	21.68	11264800
2005-09-20	21.65	21.69	21.44	21.45	14977600
2005-09-21	21.26	21.30	21.08	21.13	14035400
2005-09-22	21.06	21.13	20.93	21.11	12395200
2005-09-23	21.13	21.31	21.12	21.18	10658200
2005-09-26	21.28	21.37	21.00	21.19	15488400
2005-09-27	21.15	21.41	21.15	21.17	10018800
2005-09-28	21.29	21.50	21.18	21.44	11590600
2005-09-29	21.47	21.56	21.28	21.55	15022800
2005-09-30	21.60	21.70	21.48	21.60	9953400
2005-10-03	21.61	21.73	21.56	21.61	13063800
2005-10-04	21.69	21.80	21.51	21.52	9836800
2005-10-05	21.48	21.59	21.31	21.31	10305600
2005-10-06	21.33	21.44	21.22	21.36	13721400
2005-10-07	21.32	21.34	21.02	21.10	14741800
2005-10-10	21.07	21.15	20.93	20.99	12022200
2005-10-11	20.93	21.00	20.79	20.83	11594800
2005-10-12	20.77	21.00	20.76	20.86	17748200
2005-10-13	20.75	20.96	20.75	20.86	9680400
2005-10-14	20.86	21.11	20.78	21.04	10720800
2005-10-17	20.98	21.17	20.96	21.05	9956200
2005-10-18	21.01	21.11	20.88	20.88	11762000
2005-10-19	20.89	20.95	20.64	20.90	14578800
2005-10-20	21.45	21.47	21.04	21.05	21683000
2005-10-21	21.20	21.32	20.91	20.97	13578600
2005-10-24	21.09	21.25	21.03	21.20	11878600
2005-10-25	21.13	21.30	21.03	21.23	11748200
2005-10-26	21.24	21.43	21.16	21.17	10462600
2005-10-27	21.18	21.25	21.06	21.08	8195200
2005-10-28	21.20	21.49	21.17	21.42	12878000
2005-10-31	21.30	21.49	21.20	21.39	19920400
2005-11-01	21.31	21.41	21.24	21.33	11631400
2005-11-02	21.29	21.32	21.20	21.28	12415400
2005-11-03	21.32	21.40	21.25	21.29	9076400
2005-11-04	21.33	21.35	21.02	21.15	11434800
2005-11-07	21.18	21.24	21.06	21.21	10704000
2005-11-08	21.21	21.27	21.00	21.07	9146200
2005-11-09	21.09	21.21	21.01	21.09	9225400
2005-11-10	21.19	21.34	21.12	21.26	9571800
2005-11-11	21.23	21.38	21.12	21.38	8627000
2005-11-14	21.36	21.40	21.24	21.29	6991200
2005-11-15	21.24	21.34	21.13	21.23	8944200
2005-11-16	21.22	21.25	21.06	21.07	10351400
2005-11-17	21.09	21.16	20.94	20.94	14969200
2005-11-18	21.24	21.24	20.95	21.10	17160400
2005-11-21	21.16	21.16	21.02	21.08	13533000
2005-11-22	21.08	21.22	21.04	21.17	13147600
2005-11-23	21.23	21.41	21.18	21.33	9917600
2005-11-25	21.43	21.46	21.37	21.40	3958400
2005-11-28	21.48	21.64	21.38	21.39	15625800
2005-11-29	21.42	21.63	21.40	21.53	14827800
2005-11-30	21.52	21.59	21.34	21.35	13232000
2005-12-01	21.35	21.46	21.35	21.42	10905200
2005-12-02	21.32	21.47	21.31	21.41	8286800
2005-12-05	21.36	21.52	21.30	21.33	9906000
2005-12-06	21.32	21.37	21.18	21.27	16146600
2005-12-07	21.21	21.34	20.99	21.10	12944600
2005-12-08	21.05	21.07	20.92	20.94	13954200
2005-12-09	20.92	21.00	20.63	20.76	18714200
2005-12-12	20.72	20.86	20.55	20.58	19171400
2005-12-13	20.61	20.62	20.39	20.48	20553000
2005-12-14	20.56	20.70	20.49	20.55	13033600
2005-12-15	20.50	20.62	20.43	20.58	13107800
2005-12-16	20.67	20.76	20.58	20.61	16554200
2005-12-19	20.56	20.88	20.56	20.71	14156200
2005-12-20	20.76	20.78	20.57	20.61	11937600
2005-12-21	20.58	20.72	20.54	20.61	9821400
2005-12-22	20.62	20.65	20.51	20.64	11072200
2005-12-23	20.61	20.64	20.56	20.58	5063200
2005-12-27	20.55	20.68	20.32	20.49	14248000
2005-12-28	20.49	20.58	20.37	20.39	9763000
2005-12-29	20.34	20.45	20.21	20.30	11163400
2005-12-30	20.19	20.34	20.16	20.16	11743200
2006-01-03	20.40	20.50	20.18	20.45	13640800
2006-01-04	20.50	20.54	20.33	20.41	19993200
2006-01-05	20.36	20.57	20.29	20.51	16613000
2006-01-06	20.53	20.78	20.43	20.71	17122800
2006-01-09	20.75	20.84	20.63	20.81	13819600
2006-01-10	20.59	20.87	20.59	20.83	13849800
2006-01-11	20.83	20.91	20.74	20.84	10574400
2006-01-12	20.64	20.82	20.64	20.72	17086000
2006-01-13	20.69	20.78	20.53	20.66	10548400
2006-01-17	20.54	20.64	20.45	20.52	11574000
2006-01-18	20.50	20.50	20.30	20.41	12906200
2006-01-19	20.47	20.57	20.30	20.47	10907600
2006-01-20	20.42	20.44	19.68	20.05	18971600
2006-01-23	20.00	20.33	20.00	20.25	13222200
2006-01-24	20.60	20.65	20.35	20.45	15888400
2006-01-25	20.57	20.60	20.45	20.57	13699000
2006-01-26	20.64	20.79	20.58	20.74	14573200
2006-01-27	20.74	21.00	20.61	20.99	13646400
2006-01-30	20.93	20.98	20.77	20.88	12143400
2006-01-31	20.87	20.87	20.61	20.69	13115000
2006-02-01	20.60	20.77	20.52	20.75	12966600
2006-02-02	20.66	20.76	20.49	20.62	12468400
2006-02-03	20.51	20.62	20.26	20.44	12538000
2006-02-06	20.42	20.50	20.32	20.47	13500600
2006-02-07	20.70	20.74	20.31	20.52	20573000
2006-02-08	20.63	20.65	20.34	20.62	18185800
2006-02-09	20.56	20.71	20.45	20.50	15045200
2006-02-10	20.46	20.71	20.36	20.58	12782000
2006-02-13	20.69	20.69	20.32	20.37	11791600
2006-02-14	20.50	20.72	20.47	20.67	14048800
2006-02-15	20.70	20.72	20.56	20.67	13561600
2006-02-16	20.64	20.81	20.58	20.80	14381400
2006-02-17	20.82	20.95	20.62	20.90	14525200
2006-02-21	20.90	21.02	20.80	20.93	20793200
2006-02-22	21.03	21.09	20.96	21.04	11821200
2006-02-23	21.09	21.16	20.97	21.02	9523400
2006-02-24	21.01	21.17	20.92	21.12	10691400
2006-02-27	21.14	21.27	21.09	21.27	13199800
2006-02-28	21.26	21.29	20.96	20.99	16189400
2006-03-01	20.95	21.19	20.93	21.16	11036800
2006-03-02	21.04	21.08	20.85	20.96	11537800
2006-03-03	20.82	21.03	20.79	20.90	10586800
2006-03-06	20.89	21.10	20.85	20.98	10945800
2006-03-07	20.98	21.02	20.85	20.90	11242600
2006-03-08	20.86	21.26	20.85	21.12	13843000
2006-03-09	21.06	21.30	21.06	21.20	13296600
2006-03-10	21.31	21.47	21.27	21.39	15399000
2006-03-13	21.30	21.40	21.21	21.25	13502200
2006-03-14	21.24	21.44	21.22	21.40	11377200
2006-03-15	21.35	21.41	21.28	21.37	12805400
2006-03-16	21.36	21.38	21.26	21.35	14209000
2006-03-17	21.35	21.42	21.29	21.40	16508800
2006-03-20	21.41	21.50	21.35	21.45	11851600
2006-03-21	21.40	21.43	21.26	21.38	14625800
2006-03-22	20.90	21.48	20.90	21.39	16447800
2006-03-23	21.38	21.42	21.10	21.21	12053200
2006-03-24	21.18	21.38	21.17	21.33	9723600
2006-03-27	21.28	21.33	21.17	21.20	9339200
2006-03-28	21.16	21.25	21.06	21.08	10910400
2006-03-29	21.05	21.18	21.01	21.08	8702000
2006-03-30	20.99	21.13	20.95	21.06	13586200
2006-03-31	21.06	21.10	20.91	20.94	14535800
2006-04-03	21.05	21.12	20.90	20.94	11291600
2006-04-04	20.91	21.07	20.84	21.04	9257600
2006-04-05	21.03	21.04	20.88	20.98	13148800
2006-04-06	21.00	21.00	20.79	20.85	10988400
2006-04-07	20.90	20.94	20.66	20.68	11893400
2006-04-10	20.68	20.75	20.61	20.74	7726200
2006-04-11	21.01	21.01	20.54	20.65	11085200
2006-04-12	20.63	20.67	20.45	20.58	10010000
2006-04-13	20.59	20.72	20.54	20.63	9029000
2006-04-17	20.65	20.70	20.43	20.52	9270800
2006-04-18	20.53	20.75	20.53	20.65	11528400
2006-04-19	20.74	21.06	20.70	20.85	16677600
2006-04-20	20.87	21.12	20.78	20.91	12246600
2006-04-21	21.01	21.01	20.85	20.93	13110600
2006-04-24	20.88	20.95	20.76	20.78	12466400
2006-04-25	20.78	20.81	20.63	20.68	12600800
2006-04-26	20.68	20.89	20.68	20.86	12248600
2006-04-27	20.82	21.07	20.81	21.03	13146400
2006-04-28	21.01	21.05	20.92	20.98	11529400
2006-05-01	21.05	21.10	20.96	20.99	13265600
2006-05-02	21.05	21.15	21.00	21.12	10551400
2006-05-03	21.08	21.12	20.92	20.96	14313200
2006-05-04	20.98	21.07	20.90	21.04	13301800
2006-05-05	21.14	21.45	21.02	21.36	18958000
2006-05-08	21.43	21.87	21.41	21.69	27358400
2006-05-09	21.59	21.84	21.59	21.84	13929600
2006-05-10	21.84	21.88	21.74	21.79	14902400
2006-05-11	21.77	21.80	21.64	21.69	16969400
2006-05-12	21.64	21.70	21.56	21.59	14767800
2006-05-15	21.60	22.00	21.53	21.97	18623200
2006-05-16	22.07	22.10	21.82	21.92	16978000
2006-05-17	21.88	21.99	21.60	21.78	19862400
2006-05-18	21.79	21.96	21.68	21.78	15375800
2006-05-19	21.87	21.88	21.64	21.83	16014600
2006-05-22	21.78	21.87	21.69	21.80	15634200
2006-05-23	21.87	21.89	21.76	21.79	13705800
2006-05-24	21.76	22.09	21.73	22.02	20534800
2006-05-25	22.10	22.19	21.93	22.19	14125400
2006-05-26	22.25	22.38	22.11	22.25	12337000
2006-05-30	22.11	22.16	21.82	21.84	16652200
2006-05-31	21.85	22.05	21.78	22.02	14599800
2006-06-01	21.99	22.03	21.84	21.96	9973400
2006-06-02	21.88	22.07	21.80	21.95	12120400
2006-06-05	21.90	21.94	21.70	21.72	11428600
2006-06-06	21.80	21.86	21.60	21.75	16578600
2006-06-07	21.81	21.90	21.68	21.69	11577400
2006-06-08	21.74	21.76	21.53	21.70	23080400
2006-06-09	21.90	21.92	21.72	21.78	13947800
2006-06-12	21.84	21.84	21.64	21.66	13990600
2006-06-13	21.59	21.63	21.38	21.46	18118600
2006-06-14	21.42	21.56	21.25	21.41	12402600
2006-06-15	21.48	21.56	21.26	21.52	14639400
2006-06-16	21.47	21.69	21.47	21.61	16754800
2006-06-19	21.61	21.67	21.37	21.47	11623000
2006-06-20	21.45	21.56	21.35	21.40	11303800
2006-06-21	21.34	21.57	21.34	21.51	9266400
2006-06-22	21.51	21.53	21.31	21.44	8044600
2006-06-23	21.37	21.51	21.35	21.38	7681400
2006-06-26	21.37	21.44	21.25	21.42	9625600
2006-06-27	21.35	21.39	21.14	21.26	12008800
2006-06-28	21.22	21.28	21.18	21.21	10224200
2006-06-29	21.28	21.58	21.21	21.53	14379000
2006-06-30	21.62	21.75	21.51	21.51	22568000
2006-07-03	21.60	21.73	21.56	21.69	5875600
2006-07-05	21.60	21.69	21.42	21.51	11837800
2006-07-06	21.59	21.80	21.52	21.67	10246000
2006-07-07	21.62	21.75	21.56	21.59	5872400
2006-07-10	21.65	21.88	21.62	21.82	9507000
2006-07-11	21.85	22.04	21.81	21.91	15515400
2006-07-12	21.92	21.94	21.72	21.79	8293400
2006-07-13	21.75	21.75	21.43	21.55	12522800
2006-07-14	21.50	21.59	21.19	21.33	13747200
2006-07-17	21.28	21.42	21.27	21.35	11175800
2006-07-18	21.68	21.86	21.54	21.78	23950600
2006-07-19	21.95	21.96	21.78	21.91	14188800
2006-07-20	21.91	21.99	21.83	21.92	10331000
2006-07-21	22.16	22.16	21.89	21.95	18383400
2006-07-24	21.94	22.08	21.94	22.00	11376400
2006-07-25	21.94	22.20	21.86	22.13	10905600
2006-07-26	22.05	22.32	22.02	22.23	16075200
2006-07-27	22.28	22.32	22.11	22.16	12811200
2006-07-28	22.25	22.34	22.16	22.26	12823000
2006-07-31	22.26	22.40	22.22	22.25	12551800
2006-08-01	22.25	22.32	22.12	22.16	9070800
2006-08-02	22.15	22.23	22.10	22.16	9105200
2006-08-03	22.10	22.18	21.95	22.01	11372200
2006-08-04	22.10	22.10	21.88	21.93	9781800
2006-08-07	21.93	21.98	21.74	21.81	10029400
2006-08-08	21.91	22.00	21.85	21.91	8162800
2006-08-09	21.98	22.05	21.86	21.88	7719000
2006-08-10	21.89	22.09	21.86	21.95	8430600
2006-08-11	21.86	21.94	21.81	21.88	5675200
2006-08-14	22.00	22.08	21.94	22.00	8471200
2006-08-15	22.12	22.18	22.06	22.16	9299400
2006-08-16	22.20	22.23	22.11	22.17	9072000
2006-08-17	22.08	22.16	21.98	22.09	9510800
2006-08-18	21.88	22.21	21.88	22.16	9883200
2006-08-21	22.18	22.27	22.04	22.10	8292000
2006-08-22	22.14	22.26	22.06	22.21	8017800
2006-08-23	22.17	22.22	22.07	22.16	7313600
2006-08-24	22.15	22.30	22.09	22.26	10282200
2006-08-25	22.23	22.31	22.18	22.26	5018400
2006-08-28	22.26	22.49	22.18	22.36	8907400
2006-08-29	22.34	22.58	22.33	22.57	14020000
2006-08-30	22.61	22.70	22.47	22.48	12117200
2006-08-31	22.56	22.57	22.40	22.41	7299000
2006-09-01	22.49	22.57	22.44	22.54	7851600
2006-09-05	22.51	22.54	22.41	22.49	8139800
2006-09-06	22.31	22.43	22.26	22.35	9797400
2006-09-07	22.33	22.35	22.19	22.25	14780600
2006-09-08	22.22	22.34	22.16	22.30	8646000
2006-09-11	22.15	22.44	22.15	22.28	8941400
2006-09-12	22.24	22.49	22.24	22.39	10247200
2006-09-13	22.39	22.39	22.23	22.31	8264800
2006-09-14	22.21	22.38	22.21	22.29	7778800
2006-09-15	22.35	22.42	22.24	22.30	15739600
2006-09-18	22.26	22.40	22.14	22.22	8763600
2006-09-19	22.27	22.28	22.11	22.19	8292600
2006-09-20	22.22	22.30	22.15	22.23	8288200
2006-09-21	22.23	22.28	22.04	22.10	11089200
2006-09-22	22.05	22.10	21.97	22.00	9670800
2006-09-25	22.09	22.31	22.01	22.20	12381200
2006-09-26	22.24	22.37	22.16	22.32	10609800
2006-09-27	22.28	22.45	22.17	22.36	11340200
2006-09-28	22.41	22.50	22.34	22.48	9706200
2006-09-29	22.40	22.48	22.32	22.34	9185800
2006-10-02	22.45	22.47	22.25	22.25	9450600
2006-10-03	22.25	22.41	22.25	22.28	10742400
2006-10-04	21.90	22.41	21.90	22.40	10105600
2006-10-05	22.36	22.48	22.34	22.42	8226800
2006-10-06	22.41	22.45	22.33	22.38	10106000
2006-10-09	22.28	22.33	22.09	22.21	15333600
2006-10-10	22.24	22.25	21.98	22.03	25754800
2006-10-11	22.00	22.08	21.95	22.06	10412400
2006-10-12	22.10	22.13	21.98	22.03	11027600
2006-10-13	22.06	22.10	21.93	22.01	16628600
2006-10-16	22.08	22.24	22.00	22.13	14561000
2006-10-17	22.05	22.12	21.88	21.90	16209800
2006-10-18	21.96	22.08	21.86	21.98	20173800
2006-10-19	22.35	22.57	22.30	22.46	34952200
2006-10-20	22.61	23.56	22.55	23.38	53622800
2006-10-23	23.38	23.75	23.35	23.64	30065400
2006-10-24	23.53	23.62	23.45	23.52	20910600
2006-10-25	23.58	23.64	23.50	23.60	14117800
2006-10-26	23.58	23.60	23.45	23.57	15633200
2006-10-27	23.48	23.48	23.38	23.44	13495000
2006-10-30	23.49	23.60	23.33	23.38	10974000
2006-10-31	23.41	23.47	23.26	23.36	12162200
2006-11-01	23.37	23.45	23.25	23.32	10464600
2006-11-02	23.26	23.42	23.21	23.36	15476800
2006-11-03	23.40	23.42	23.20	23.25	11944600
2006-11-06	23.35	23.45	23.17	23.41	18737400
2006-11-07	23.34	23.51	23.29	23.46	16346000
2006-11-08	23.33	23.50	23.26	23.44	14765000
2006-11-09	23.35	23.51	23.27	23.33	16079600
2006-11-10	23.33	23.38	23.14	23.24	9880800
2006-11-13	23.21	23.30	23.10	23.21	13673200
2006-11-14	23.17	23.31	23.08	23.28	16383000
2006-11-15	23.24	23.38	23.19	23.33	19823800
2006-11-16	23.40	23.60	23.38	23.57	14747000
2006-11-17	23.57	23.69	23.53	23.63	18904800
2006-11-20	23.56	23.68	23.48	23.52	12338400
2006-11-21	23.44	23.58	23.41	23.50	12111800
2006-11-22	23.50	23.59	23.44	23.55	7258600
2006-11-24	23.45	23.60	23.43	23.46	4566800
2006-11-27	23.43	23.48	23.20	23.28	18962400
2006-11-28	23.15	23.45	23.15	23.34	14541000
2006-11-29	23.30	23.41	23.18	23.32	15077800
2006-11-30	23.23	23.51	23.21	23.42	21071200
2006-12-01	23.33	23.36	23.12	23.29	15461000
2006-12-04	23.37	23.63	23.27	23.42	14030800
2006-12-05	23.50	24.00	23.43	24.00	26343600
2006-12-06	24.03	24.27	23.97	24.19	29686800
2006-12-07	24.29	24.49	24.25	24.36	24194400
2006-12-08	24.39	24.49	24.33	24.46	16320400
2006-12-11	24.43	24.58	24.29	24.41	18181400
2006-12-12	24.38	24.58	24.35	24.45	16230000
2006-12-13	24.57	24.57	24.33	24.42	12960800
2006-12-14	24.45	24.59	24.37	24.50	15830200
2006-12-15	24.50	24.68	24.19	24.47	23760200
2006-12-18	24.43	24.55	24.41	24.45	10438400
2006-12-19	24.34	24.43	24.20	24.39	15461400
2006-12-20	24.39	24.41	24.32	24.38	13948800
2006-12-21	24.38	24.44	24.32	24.33	14383200
2006-12-22	24.37	24.40	24.13	24.19	7878000
2006-12-26	24.21	24.30	24.16	24.28	5260400
2006-12-27	24.35	24.39	24.15	24.35	9621200
2006-12-28	24.33	24.41	24.25	24.27	7907600
2006-12-29	24.22	24.33	24.10	24.13	12339600
2007-01-03	24.18	24.44	24.14	24.29	15754600
2007-01-04	24.21	24.35	24.13	24.30	11816800
2007-01-05	24.25	24.29	24.09	24.13	11607800
2007-01-08	24.01	24.34	24.01	24.29	17583000
2007-01-09	24.27	24.42	24.23	24.31	13724400
2007-01-10	24.25	24.40	24.19	24.34	8928000
2007-01-11	24.38	24.44	24.30	24.37	11010200
2007-01-12	24.30	24.34	24.13	24.28	13667400
2007-01-16	24.24	24.35	24.17	24.25	12685200
2007-01-17	24.27	24.43	24.24	24.30	14400200
2007-01-18	24.21	24.50	24.10	24.18	15223200
2007-01-19	24.21	24.22	24.04	24.13	13008200
2007-01-22	24.06	24.18	24.00	24.02	12198800
2007-01-23	24.08	24.12	23.97	24.06	12149000
2007-01-24	24.10	24.10	23.97	24.07	8646000
2007-01-25	24.04	24.11	23.95	23.97	11598200
2007-01-26	24.00	24.05	23.90	23.92	14459000
2007-01-29	23.88	23.96	23.78	23.86	10077800
2007-01-30	23.92	23.98	23.82	23.91	8986000
2007-01-31	23.90	23.99	23.75	23.94	10676600
2007-02-01	24.00	24.14	23.93	24.05	10398600
2007-02-02	24.05	24.21	24.02	24.12	10703600
2007-02-05	24.06	24.12	23.92	23.95	9192800
2007-02-06	24.00	24.08	23.93	24.03	11168800
2007-02-07	24.02	24.07	23.93	24.02	9242400
2007-02-08	23.98	24.03	23.83	23.93	9076600
2007-02-09	23.86	24.00	23.82	23.88	9828400
2007-02-12	23.93	24.19	23.90	23.96	13925468
2007-02-13	24.05	24.21	24.05	24.11	19412718
2007-02-14	24.25	24.28	23.87	23.94	32846874
2007-02-15	24.00	24.05	23.79	23.93	19195000
2007-02-16	24.00	24.05	23.88	23.94	17493000
2007-02-20	23.76	23.94	23.75	23.89	17828800
2007-02-21	23.78	23.89	23.76	23.79	16489600
2007-02-22	23.85	23.87	23.61	23.65	16721000
2007-02-23	23.84	23.97	23.59	23.63	29519200
2007-02-26	23.85	23.95	23.79	23.86	18709538
2007-02-27	23.74	23.92	22.78	23.20	30530200
2007-02-28	23.38	23.45	23.16	23.34	27638200
2007-03-01	23.21	23.47	23.14	23.26	27344174
2007-03-02	23.23	23.47	22.91	22.95	34051800
2007-03-05	22.95	23.36	22.89	23.15	29636800
2007-03-06	23.35	23.53	23.28	23.47	25098000
2007-03-07	23.38	23.50	23.33	23.38	26321800
2007-03-08	23.45	23.68	23.45	23.58	17422400
2007-03-09	23.62	23.84	23.58	23.79	26127200
2007-03-12	23.79	24.00	23.74	23.98	26009000
2007-03-13	23.68	23.94	23.48	23.53	32198000
2007-03-14	23.63	23.67	23.30	23.52	32554800
2007-03-15	23.48	23.57	23.34	23.54	19060000
2007-03-16	23.63	23.66	23.41	23.61	28233854
2007-03-19	23.67	23.75	23.52	23.67	15513482
2007-03-20	23.71	23.88	23.62	23.81	14456000
2007-03-21	23.85	24.18	23.69	24.13	24360926
2007-03-22	23.96	24.22	23.96	24.13	17300200
2007-03-23	24.07	24.14	23.99	24.03	16012048
2007-03-26	23.98	24.10	23.84	24.08	14385200
2007-03-27	24.00	24.09	23.93	24.01	13230600
2007-03-28	23.90	24.15	23.80	23.96	22657800
2007-03-29	23.81	24.20	23.43	24.06	18947744
2007-03-30	24.13	24.25	23.80	24.00	17939600
2007-04-02	24.10	24.33	24.03	24.26	22443400
2007-04-03	24.27	24.58	24.27	24.50	19033200
2007-04-04	24.51	24.82	24.47	24.73	22206284
2007-04-05	24.67	24.89	24.65	24.76	17959200
2007-04-09	24.80	24.98	24.72	24.82	14632800
2007-04-10	24.89	25.16	24.83	25.04	26317336
2007-04-11	25.04	25.10	24.80	24.82	24526864
2007-04-12	24.83	24.98	24.33	24.84	15512350
2007-04-13	25.15	25.15	24.75	24.94	13838804
2007-04-16	25.01	25.22	24.97	25.14	20138618
2007-04-17	25.53	26.09	25.38	25.79	50479920
2007-04-18	25.80	25.87	25.68	25.83	22955498
2007-04-19	25.68	25.95	25.66	25.88	18696438
2007-04-20	26.03	26.08	25.81	26.05	21201290
2007-04-23	26.05	26.10	25.80	25.83	14465842
2007-04-24	25.99	25.99	25.69	25.88	16133350
2007-04-25	26.00	26.03	25.75	25.87	21407658
2007-04-26	26.00	26.12	25.93	26.04	15174858
2007-04-27	25.93	26.06	25.88	26.03	13926068
2007-04-30	25.96	26.18	25.93	26.10	23525084
2007-05-01	26.10	26.32	26.07	26.20	20606344
2007-05-02	26.30	26.47	26.25	26.36	17734992
2007-05-03	26.40	26.50	26.30	26.46	16276470
2007-05-04	26.50	26.66	26.48	26.61	18070154
2007-05-07	26.61	26.83	26.58	26.81	14151972
2007-05-08	26.68	26.76	26.46	26.54	15197390
2007-05-09	26.55	26.70	26.43	26.56	11234240
2007-05-10	26.48	26.52	26.22	26.24	14908280
2007-05-11	26.23	26.37	26.09	26.35	12985198
2007-05-14	26.27	26.48	26.25	26.30	13295784
2007-05-15	26.15	26.40	26.08	26.23	31653754
2007-05-16	26.25	26.40	26.07	26.37	16792244
2007-05-17	26.49	26.50	26.05	26.10	19083600
2007-05-18	26.18	26.33	26.05	26.32	25835152
2007-05-21	26.32	26.41	25.88	25.96	26409206
2007-05-22	25.98	25.99	25.71	25.74	19142434
2007-05-23	25.82	25.89	25.62	25.67	15169588
2007-05-24	25.64	25.88	25.58	25.62	17767174
2007-05-25	25.78	26.09	25.75	25.95	18503596
2007-05-29	26.02	26.18	25.96	26.09	16716270
2007-05-30	26.19	26.53	25.96	26.53	29592722
2007-05-31	26.48	26.73	26.44	26.50	21420468
2007-06-01	26.51	26.57	26.22	26.40	17018280
2007-06-04	26.38	26.40	26.11	26.34	20438692
2007-06-05	26.24	26.33	26.05	26.16	19285590
2007-06-06	26.13	26.16	25.92	26.00	11386836
2007-06-07	26.00	26.04	25.63	25.69	18724420
2007-06-08	25.63	25.86	25.52	25.84	13355982
2007-06-11	25.84	25.93	25.66	25.82	21803340
2007-06-12	25.67	25.89	25.53	25.57	22830292
2007-06-13	25.59	25.75	25.53	25.68	20071072
2007-06-14	25.68	25.85	25.54	25.66	17991728
2007-06-15	25.80	26.07	25.68	25.79	26430368
2007-06-18	25.79	26.01	25.77	25.88	11102178
2007-06-19	25.79	25.84	25.56	25.70	22151360
2007-06-20	25.77	26.04	25.66	25.75	20021486
2007-06-21	25.70	26.08	25.68	26.05	18874156
2007-06-22	26.03	26.13	25.72	25.81	30178178
2007-06-25	25.84	26.02	25.75	25.89	21450582
2007-06-26	25.95	26.17	25.81	25.98	22278894
2007-06-27	25.88	26.26	25.88	26.22	18175490
2007-06-28	26.16	26.46	26.11	26.32	16126380
2007-06-29	26.42	26.48	25.98	26.16	19029068
2007-07-02	26.33	26.50	26.16	26.28	18294428
2007-07-03	26.41	26.49	26.25	26.45	8382912
2007-07-05	26.45	26.50	26.24	26.34	10865400
2007-07-06	26.28	26.33	26.15	26.30	12349530
2007-07-09	26.37	26.50	26.29	26.35	19237764
2007-07-10	26.47	26.47	26.04	26.05	14505660
2007-07-11	26.01	26.14	25.90	26.05	12185400
2007-07-12	26.08	26.33	26.03	26.32	23446062
2007-07-13	26.32	26.63	26.25	26.56	16634790
2007-07-16	26.70	27.25	26.68	26.93	33549402
2007-07-17	27.17	27.19	26.41	26.59	33032212
2007-07-18	26.66	26.79	26.54	26.72	28491200
2007-07-19	26.95	26.97	26.72	26.85	14462298
2007-07-20	26.87	26.95	26.55	26.61	22397400
2007-07-23	26.67	26.88	26.58	26.82	14069600
2007-07-24	26.49	26.90	26.48	26.61	18704400
2007-07-25	26.74	27.10	26.59	27.03	25612000
2007-07-26	26.58	27.11	26.28	26.49	29490952
2007-07-27	26.46	26.55	26.11	26.14	24082200
2007-07-30	26.53	26.93	25.90	26.20	19912000
2007-07-31	26.37	26.44	26.02	26.06	19887000
2007-08-01	26.18	26.74	26.09	26.64	24743206
2007-08-02	26.58	26.90	26.58	26.83	19700800
2007-08-03	26.91	27.13	26.62	26.64	22045698
2007-08-06	26.58	27.13	26.58	27.12	23335200
2007-08-07	26.98	27.40	26.86	27.23	22657200
2007-08-08	27.20	27.94	27.19	27.93	25172400
2007-08-09	27.41	28.36	27.41	27.93	34247600
2007-08-10	27.70	28.07	27.05	27.49	29816800
2007-08-13	27.50	27.55	27.11	27.26	19166400
2007-08-14	27.39	27.43	26.90	27.07	26200600
2007-08-15	27.08	27.34	26.81	26.92	14280462
2007-08-16	26.75	27.15	26.42	26.69	29002200
2007-08-17	27.47	28.43	26.58	27.23	28468600
2007-08-20	27.19	27.44	27.08	27.26	15993800
2007-08-21	27.20	27.43	26.99	27.02	16782400
2007-08-22	27.19	27.25	26.89	26.98	15279400
2007-08-23	26.94	27.09	26.81	26.99	13929834
2007-08-24	26.83	27.37	26.83	27.00	13493400
2007-08-27	26.99	27.08	26.85	27.01	9995678
2007-08-28	27.00	27.00	26.59	26.63	15707200
2007-08-29	26.74	26.85	26.54	26.76	15922800
2007-08-30	26.61	26.82	26.57	26.70	13982600
2007-08-31	26.89	26.99	26.70	26.89	15046200
2007-09-04	26.84	27.22	26.84	27.19	12462922
2007-09-05	27.07	27.18	26.68	26.85	18939400
2007-09-06	26.78	27.52	26.60	27.33	19000200
2007-09-07	27.30	27.50	27.06	27.30	23982600
2007-09-10	27.30	27.51	27.15	27.29	20346600
2007-09-11	27.36	27.97	27.35	27.83	23866200
2007-09-12	27.80	28.18	27.64	27.92	18524600
2007-09-13	27.98	28.10	27.81	27.94	14353000
2007-09-14	27.86	28.28	27.83	28.20	15459800
2007-09-17	28.00	28.05	27.52	27.64	21078400
2007-09-18	27.71	28.22	27.71	28.20	19898800
2007-09-19	28.25	28.38	27.94	28.31	17220496
2007-09-20	28.28	28.33	28.08	28.16	12583400
2007-09-21	28.19	28.43	28.16	28.28	21948800
2007-09-24	28.26	28.69	28.26	28.35	20872648
2007-09-25	28.35	28.64	28.27	28.51	15230050
2007-09-26	28.59	28.84	28.46	28.68	14776200
2007-09-27	28.66	28.80	28.57	28.67	14274400
2007-09-28	28.65	28.89	28.52	28.74	13063314
2007-10-01	28.81	29.17	28.78	28.95	19918410
2007-10-02	29.00	29.08	28.82	28.96	17565600
2007-10-03	28.88	29.02	28.69	28.79	12628380
2007-10-04	28.83	29.07	28.79	28.94	11534600
2007-10-05	28.99	29.14	28.92	29.04	10896400
2007-10-08	28.98	29.07	28.85	28.90	6021600
2007-10-09	28.80	28.94	28.65	28.94	16272000
2007-10-10	29.00	29.10	28.89	28.94	13236398
2007-10-11	29.00	29.09	28.46	28.60	12950600
2007-10-12	28.60	28.97	28.58	28.90	10410044
2007-10-15	29.05	29.12	28.58	28.82	13808200
2007-10-16	28.84	29.05	28.72	28.88	14228052
2007-10-17	29.18	29.72	29.03	29.55	32814650
2007-10-18	29.52	29.83	29.39	29.68	20777382
2007-10-19	29.77	29.88	29.35	29.38	24175000
2007-10-22	29.27	29.70	29.20	29.63	18253800
2007-10-23	29.66	29.89	29.63	29.88	11663000
2007-10-24	29.75	30.10	29.68	30.09	18634728
2007-10-25	30.12	30.73	30.05	30.65	19553800
2007-10-26	30.67	30.80	30.44	30.79	16187602
2007-10-29	30.75	31.02	30.65	30.92	16951138
2007-10-30	30.92	31.08	30.68	30.87	13740000
2007-10-31	31.00	31.03	30.57	30.88	16640200
2007-11-01	30.82	31.00	30.41	30.45	20035400
2007-11-02	30.57	30.58	30.01	30.26	17154464
2007-11-05	30.25	30.37	29.96	30.17	17845216
2007-11-06	30.20	30.55	30.13	30.51	15286030
2007-11-07	30.45	30.50	29.97	29.98	14500818
2007-11-08	30.36	30.82	29.95	30.74	26091682
2007-11-09	30.75	30.88	30.32	30.42	18202538
2007-11-12	30.32	30.43	29.90	29.93	16680724
2007-11-13	30.12	30.60	29.83	30.52	15330700
2007-11-14	30.65	30.88	30.38	30.68	16545228
2007-11-15	30.50	31.21	30.50	30.98	21229632
2007-11-16	31.12	31.36	30.85	31.31	21454740
2007-11-19	31.25	31.28	31.01	31.15	16893748
2007-11-20	31.26	31.55	31.05	31.40	21572382
2007-11-21	31.40	31.72	31.07	31.13	18076918
2007-11-23	31.27	31.38	30.96	31.15	9446116
2007-11-26	31.18	31.43	30.80	30.87	16775886
2007-11-27	30.98	31.66	30.84	31.49	21048318
2007-11-28	31.61	31.61	31.25	31.50	25498812
2007-11-29	31.46	31.59	31.31	31.40	15031576
2007-11-30	31.55	31.55	30.86	31.05	21685568
2007-12-03	31.05	31.50	30.98	31.10	17111976
2007-12-04	30.98	31.47	30.76	31.38	16878474
2007-12-05	31.42	31.53	31.23	31.53	14622192
2007-12-06	31.46	31.59	31.19	31.54	15825264
2007-12-07	31.53	31.88	31.53	31.58	13413698
2007-12-10	31.54	31.75	31.44	31.64	8487772
2007-12-11	31.62	31.95	31.47	31.49	17336572
2007-12-12	31.62	32.03	31.48	31.89	23243552
2007-12-13	31.79	32.07	31.69	32.05	12418726
2007-12-14	31.88	32.16	31.87	31.91	19006266
2007-12-17	32.00	32.08	31.14	31.24	23869036
2007-12-18	31.40	31.41	30.94	31.11	23756578
2007-12-19	31.10	31.50	31.05	31.43	14407590
2007-12-20	31.38	31.48	30.95	31.14	15065292
2007-12-21	31.25	31.74	31.15	31.54	25374170
2007-12-24	31.52	31.73	31.40	31.61	4593652
2007-12-26	31.73	31.73	31.38	31.51	9484306
2007-12-27	31.45	31.60	31.11	31.15	7729680
2007-12-28	31.16	31.38	31.00	31.14	8346296
2007-12-31	31.03	31.10	30.61	30.69	11729130
2008-01-02	30.73	30.79	30.37	30.55	15453680
2008-01-03	30.59	31.05	30.54	30.87	13902852
2008-01-04	30.84	31.36	30.84	30.93	18028662
2008-01-07	31.05	31.72	30.95	31.66	23781822
2008-01-08	31.80	32.20	31.66	31.79	20883046
2008-01-09	31.81	32.66	31.80	32.64	35950160
2008-01-10	32.50	32.80	32.36	32.78	28944178
2008-01-11	32.69	32.69	31.73	31.89	32147664
2008-01-14	31.88	32.26	31.88	32.15	22931346
2008-01-15	31.82	32.10	31.78	31.81	23024728
2008-01-16	31.64	31.93	31.24	31.33	26584568
2008-01-17	31.63	31.66	30.95	31.02	37274296
2008-01-18	31.17	31.23	30.08	30.37	33759090
2008-01-22	29.37	29.70	28.50	29.39	37369718
2008-01-23	28.77	29.47	28.25	29.44	32255886
2008-01-24	29.58	30.01	29.47	29.94	30700606
2008-01-25	30.17	30.17	29.12	29.21	25926234
2008-01-28	29.19	29.71	29.03	29.71	18341974
2008-01-29	29.83	29.83	29.14	29.28	26833454
2008-01-30	29.25	29.42	28.78	28.84	23066746
2008-01-31	28.65	29.68	28.62	29.50	24046492
2008-02-01	29.65	29.99	29.26	29.63	16520258
2008-02-04	29.71	29.73	29.24	29.32	15315918
2008-02-05	29.24	29.25	28.66	28.70	24710382
2008-02-06	28.95	29.10	28.79	28.86	16817176
2008-02-07	28.92	29.34	28.92	29.23	23313030
2008-02-08	29.55	29.89	29.50	29.63	20221622
2008-02-11	29.68	29.85	29.40	29.75	13637778
2008-02-12	29.90	30.25	29.83	29.96	23827436
2008-02-13	30.23	30.23	29.51	29.70	29039534
2008-02-14	29.76	29.85	29.20	29.28	25045278
2008-02-15	29.22	29.41	29.01	29.38	20761742
2008-02-19	29.50	29.53	28.99	29.05	17217868
2008-02-20	29.04	29.14	28.78	29.12	14831882
2008-02-21	29.16	29.28	28.87	29.00	17465460
2008-02-22	29.00	29.17	28.70	29.13	14769838
2008-02-25	29.10	29.54	29.10	29.39	16020708
2008-02-26	29.30	29.80	29.16	29.76	16809036
2008-02-27	29.64	30.21	29.64	30.03	19823676
2008-02-28	30.00	30.06	29.58	29.73	15435814
2008-02-29	29.55	29.67	29.09	29.23	15967308
2008-03-03	29.18	29.58	29.18	29.51	12492596
2008-03-04	29.30	29.79	29.26	29.69	20105800
2008-03-05	29.62	30.00	29.52	29.84	16079286
2008-03-06	29.76	29.93	29.51	29.55	14564078
2008-03-07	29.38	29.70	29.25	29.43	18332946
2008-03-10	29.43	29.67	29.33	29.33	18910992
2008-03-11	29.51	29.84	29.44	29.74	29836200
2008-03-12	29.58	29.75	29.48	29.60	22601058
2008-03-13	29.34	29.55	29.16	29.47	17541858
2008-03-14	29.47	29.47	28.57	28.77	26531614
2008-03-17	28.45	29.01	28.38	28.85	21630326
2008-03-18	29.10	29.71	28.97	29.71	18365312
2008-03-19	29.69	30.42	29.69	29.98	23260528
2008-03-20	30.08	30.57	29.98	30.52	31028552
2008-03-24	30.63	30.75	30.27	30.59	14037532
2008-03-25	30.59	30.91	30.54	30.71	15298192
2008-03-26	30.71	30.85	30.50	30.58	16547698
2008-03-27	30.68	30.95	30.61	30.66	16830366
2008-03-28	30.79	30.80	30.44	30.47	13671582
2008-03-31	30.40	30.60	30.32	30.44	18541218
2008-04-01	30.51	30.75	30.45	30.72	25873140
2008-04-02	30.72	30.69	30.11	30.23	18166930
2008-04-03	30.15	30.45	30.13	30.28	16176016
2008-04-04	30.27	30.47	30.10	30.13	15262710
2008-04-07	30.13	30.31	30.14	30.19	16193092
2008-04-08	30.14	30.29	29.94	30.26	19942730
2008-04-09	30.25	30.42	30.16	30.39	12997828
2008-04-10	30.44	30.74	30.24	30.67	14842280
2008-04-11	30.51	30.75	30.05	30.15	15567582
2008-04-14	30.20	30.68	30.08	30.50	20029918
2008-04-15	30.52	30.61	30.21	30.47	23445130
2008-04-16	30.88	30.92	30.27	30.58	23118522
2008-04-17	30.50	30.69	30.27	30.34	16659676
2008-04-18	30.38	30.54	29.83	30.06	22254086
2008-04-21	29.96	30.22	29.83	30.18	12428606
2008-04-22	30.11	30.20	29.85	29.95	17273812
2008-04-23	29.88	30.20	29.88	30.16	18987242
2008-04-24	30.14	30.50	29.90	30.13	12836596
2008-04-25	30.13	30.25	29.48	29.67	18802270
2008-04-28	29.67	29.95	29.43	29.49	16098138
2008-04-29	29.40	29.50	29.19	29.36	14868988
2008-04-30	29.36	29.89	29.35	29.44	23361688
2008-05-01	29.31	29.58	29.20	29.55	15128172
2008-05-02	29.55	29.75	29.30	29.39	16519108
2008-05-05	29.39	29.49	29.07	29.19	14121592
2008-05-06	29.13	29.19	28.94	29.14	13390706
2008-05-07	29.14	29.14	28.50	28.52	29866784
2008-05-08	28.68	28.79	28.03	28.15	28003602
2008-05-09	28.15	28.17	27.92	28.08	20828826
2008-05-12	28.09	28.23	28.00	28.20	17243248
2008-05-13	28.15	28.38	28.14	28.25	20877094
2008-05-14	28.32	28.50	28.10	28.27	20732374
2008-05-15	28.25	28.59	28.13	28.51	16503060
2008-05-16	28.53	28.70	28.39	28.54	17960822
2008-05-19	28.55	28.92	28.47	28.76	20009542
2008-05-20	28.75	28.83	28.48	28.55	17955192
2008-05-21	28.46	28.65	28.23	28.33	25203652
2008-05-22	28.34	29.21	28.27	29.14	25230416
2008-05-23	29.06	29.52	29.01	29.32	30582924
2008-05-27	29.28	29.35	29.06	29.30	15614084
2008-05-28	29.42	29.42	28.67	28.72	24045450
2008-05-29	28.77	29.07	28.57	28.94	24705084
2008-05-30	28.85	29.00	28.51	28.63	26833520
2008-06-02	28.53	28.69	28.23	28.50	19121174
2008-06-03	28.43	28.63	28.15	28.20	19540146
2008-06-04	28.13	28.49	28.13	28.35	14971962
2008-06-05	28.38	28.63	28.23	28.60	15701578
2008-06-06	28.51	28.56	27.87	27.90	24947626
2008-06-09	27.75	28.13	27.75	27.93	19351584
2008-06-10	28.07	29.30	28.00	29.01	32679898
2008-06-11	28.86	28.92	28.51	28.57	23458998
2008-06-12	28.66	28.80	28.38	28.57	19043854
2008-06-13	28.52	28.55	26.96	27.71	61756744
2008-06-16	27.71	27.76	27.02	27.09	35385376
2008-06-17	27.28	27.35	26.98	26.98	28668474
2008-06-18	26.89	27.00	26.56	26.58	26037714
2008-06-19	26.58	26.80	26.50	26.68	25221018
2008-06-20	26.54	26.95	26.47	26.83	33273038
2008-06-23	26.93	26.93	26.51	26.63	17910430
2008-06-24	26.50	26.76	26.32	26.69	21827478
2008-06-25	26.73	27.29	26.70	27.05	23750530
2008-06-26	26.96	27.31	26.57	26.61	30532044
2008-06-27	26.59	26.62	25.92	25.92	35673686
2008-06-30	25.93	26.45	25.72	25.99	30141924
2008-07-01	25.96	25.96	25.46	25.50	35341682
2008-07-02	25.51	25.78	25.44	25.69	32506184
2008-07-03	25.69	25.88	25.60	25.74	14907452
2008-07-07	25.84	25.89	25.50	25.65	23402984
2008-07-08	25.54	25.84	25.50	25.74	26657320
2008-07-09	25.82	25.82	25.43	25.45	23205578
2008-07-10	25.48	25.48	24.85	25.02	30312570
2008-07-11	24.83	25.25	24.76	25.14	26939302
2008-07-14	25.27	25.63	25.27	25.48	25123332
2008-07-15	25.33	26.00	25.30	25.90	38457272
2008-07-16	25.94	26.30	25.63	26.17	27189074
2008-07-17	25.60	25.68	24.85	25.17	79214586
2008-07-18	25.24	25.24	24.83	25.02	36494368
2008-07-21	25.05	25.05	24.72	24.80	21761426
2008-07-22	25.06	26.06	25.03	25.68	43142538
2008-07-23	25.76	26.28	25.51	26.25	25824098
2008-07-24	26.22	26.45	25.77	25.93	21340374
2008-07-25	26.13	26.13	25.77	26.03	16867392
2008-07-28	26.00	26.03	25.56	25.58	14039814
2008-07-29	25.61	25.91	25.56	25.79	16244754
2008-07-30	25.93	26.00	25.50	25.66	19486824
2008-07-31	25.75	25.93	25.61	25.75	21216642
2008-08-01	25.97	26.61	25.87	26.57	33155822
2008-08-04	26.56	27.04	26.45	26.95	22278838
2008-08-05	27.05	27.50	27.03	27.46	25483196
2008-08-06	27.44	27.74	27.30	27.68	20379858
2008-08-07	27.58	27.58	26.92	27.01	19928798
2008-08-08	27.00	27.77	26.86	27.71	19658098
2008-08-11	27.57	27.92	27.43	27.68	14183524
2008-08-12	27.60	27.91	27.06	27.40	16704528
2008-08-13	27.28	27.72	27.20	27.61	19036742
2008-08-14	27.53	27.92	27.38	27.51	15411750
2008-08-15	27.61	27.81	27.38	27.53	23891944
2008-08-18	27.54	27.68	26.97	27.17	21154322
2008-08-19	27.12	27.29	26.99	27.17	16564006
2008-08-20	27.28	27.37	26.95	27.18	11033156
2008-08-21	27.10	27.12	26.61	26.76	11670712
2008-08-22	26.81	27.26	26.71	27.19	14812462
2008-08-25	27.07	27.30	26.69	26.79	12329044
2008-08-26	26.79	26.95	26.58	26.76	9461362
2008-08-27	26.80	27.01	26.61	26.90	13605454
2008-08-28	26.63	26.79	26.45	26.56	20860882
2008-08-29	26.55	26.55	26.02	26.04	17841604
2008-09-02	26.11	26.48	25.96	25.98	25763308
2008-09-03	25.83	26.02	25.64	25.83	22448698
2008-09-04	25.87	26.14	25.60	25.86	25901134
2008-09-05	25.85	26.06	25.74	25.97	18286290
2008-09-08	26.36	26.77	26.15	26.69	22308106
2008-09-09	26.59	27.26	26.59	26.94	29464280
2008-09-10	27.04	27.05	26.66	26.91	24609488
2008-09-11	26.60	27.29	26.53	27.08	27410604
2008-09-12	26.93	27.28	26.78	27.25	20364140
2008-09-15	26.88	27.89	26.77	27.38	32247794
2008-09-16	27.02	27.52	26.85	27.43	32829370
2008-09-17	27.28	27.45	26.33	26.33	37535816
2008-09-18	26.61	27.02	26.05	26.70	40347142
2008-09-19	27.38	27.38	25.06	26.36	47989744
2008-09-22	26.26	26.33	25.66	25.69	23355186
2008-09-23	25.72	26.17	25.29	25.34	25686760
2008-09-24	25.50	25.55	24.94	25.10	21742864
2008-09-25	25.20	26.12	25.18	25.73	26174712
2008-09-26	25.47	26.33	25.42	26.24	27517038
2008-09-29	26.04	26.48	25.21	25.52	39031120
2008-09-30	25.91	26.45	25.51	26.44	35193126
2008-10-01	26.31	27.14	26.26	27.08	29101200
2008-10-02	26.53	27.14	26.45	26.80	30668840
2008-10-03	26.89	27.50	26.20	26.29	27852868
2008-10-06	25.67	26.15	24.36	25.46	46243446
2008-10-07	25.65	25.78	24.54	24.65	34821500
2008-10-08	24.33	24.80	23.23	23.71	49084548
2008-10-09	23.79	23.82	21.65	21.65	46292860
2008-10-10	21.03	22.53	20.15	20.75	73571300
2008-10-13	21.72	23.77	21.61	23.63	50480002
2008-10-14	23.55	23.55	21.33	21.87	57671684
2008-10-15	23.42	23.67	21.96	22.11	56259048
2008-10-16	22.40	22.96	21.07	22.89	53073602
2008-10-17	22.48	23.09	21.46	22.10	42033404
2008-10-20	22.55	23.44	22.27	23.23	27773770
2008-10-21	23.18	23.57	23.00	23.02	21926972
2008-10-22	22.80	23.11	22.11	22.69	31891096
2008-10-23	22.80	22.80	20.75	21.53	56326694
2008-10-24	20.50	21.50	20.50	20.81	40799438
2008-10-27	20.58	21.61	20.50	20.51	29417798
2008-10-28	20.78	22.66	20.56	22.63	36052752
2008-10-29	22.30	22.90	21.75	21.93	29860040
2008-10-30	22.47	22.75	21.94	22.33	25942720
2008-10-31	22.57	23.00	21.75	22.03	31870110
2008-11-03	22.26	22.83	22.08	22.73	18576218
2008-11-04	23.35	23.50	22.81	23.02	23809696
2008-11-05	22.86	23.22	22.30	22.37	23496886
2008-11-06	22.38	22.73	21.93	22.25	34002780
2008-11-07	22.42	23.46	22.25	23.13	29183204
2008-11-10	23.44	23.65	22.56	22.95	23039998
2008-11-11	22.80	22.89	21.97	22.22	27492490
2008-11-12	21.85	22.29	21.41	21.92	35028388
2008-11-13	21.93	23.19	21.66	23.14	37547756
2008-11-14	22.80	23.59	22.49	22.51	33382596
2008-11-17	22.31	22.47	21.60	21.99	30685810
2008-11-18	21.66	21.88	21.01	21.75	38923302
2008-11-19	21.83	22.30	21.11	21.14	32382444
2008-11-20	21.00	21.88	20.50	20.54	42269696
2008-11-21	20.82	22.15	20.25	22.00	50106218
2008-11-24	22.25	23.06	21.85	22.62	36720990
2008-11-25	22.92	23.26	22.13	22.54	32546566
2008-11-26	22.13	22.73	21.88	22.69	21348886
2008-11-28	22.60	23.46	22.60	23.44	12566506
2008-12-01	23.10	23.26	22.15	22.17	25153040
2008-12-02	22.51	22.51	21.47	21.97	28669848
2008-12-03	21.84	23.20	21.75	23.07	39896328
2008-12-04	22.79	23.29	22.11	22.38	32059094
2008-12-05	22.17	23.05	21.71	22.99	28276168
2008-12-08	23.25	23.53	22.72	22.99	26908632
2008-12-09	22.77	23.28	22.19	22.42	26635166
2008-12-10	22.24	22.94	22.24	22.66	29368936
2008-12-11	22.59	22.82	21.95	22.11	33285838
2008-12-12	21.88	22.32	21.50	22.29	30457846
2008-12-15	22.44	22.64	21.92	22.49	20399586
2008-12-16	22.64	23.40	22.37	23.23	35062914
2008-12-17	23.04	23.23	22.51	22.74	27721844
2008-12-18	23.04	23.23	22.39	22.59	31095674
2008-12-19	22.73	23.01	22.09	22.22	50548136
2008-12-22	22.37	22.41	22.00	22.33	22377664
2008-12-23	22.37	22.57	21.93	21.99	20210844
2008-12-24	22.03	22.18	22.00	22.05	5325248
2008-12-26	22.21	22.47	22.14	22.29	9626676
2008-12-29	22.43	22.43	21.86	22.21	13951742
2008-12-30	22.31	22.57	22.27	22.47	16001948
2008-12-31	22.59	22.75	22.53	22.64	15550348
2009-01-02	22.70	23.00	22.52	22.95	16355768
2009-01-05	22.79	22.95	22.59	22.72	20237482
2009-01-06	22.85	22.99	22.23	22.36	21313642
2009-01-07	22.11	22.59	22.11	22.47	21581122
2009-01-08	22.42	22.64	22.28	22.62	20086828
2009-01-09	22.62	22.63	22.13	22.30	19802336
2009-01-12	22.23	22.34	21.76	21.87	20469708
2009-01-13	21.90	22.16	21.81	22.01	22602308
2009-01-14	21.75	21.77	21.14	21.31	27053644
2009-01-15	21.29	21.70	21.20	21.68	28061762
2009-01-16	21.95	22.24	21.74	21.92	28353182
2009-01-20	21.89	22.25	21.44	21.44	28332084
2009-01-21	21.70	21.73	21.08	21.65	23800776
2009-01-22	21.32	21.62	21.15	21.56	23490478
2009-01-23	21.33	21.33	20.78	21.10	31256016
2009-01-26	21.15	21.69	21.06	21.52	25212948
2009-01-27	21.64	21.97	21.50	21.67	19822660
2009-01-28	22.00	22.00	21.63	21.93	18563936
2009-01-29	21.85	22.25	21.67	21.78	21362572
2009-01-30	21.72	21.84	21.27	21.36	22607244
2009-02-02	21.11	21.25	20.77	21.12	15967012
2009-02-03	21.25	21.75	20.99	21.66	17951784
2009-02-04	21.68	21.78	21.14	21.20	18308810
2009-02-05	21.11	21.45	20.96	21.35	22119758
2009-02-06	21.37	21.85	21.33	21.78	18723604
2009-02-09	21.66	21.68	21.00	21.16	19690368
2009-02-10	21.01	21.16	20.14	20.34	45494674
2009-02-11	20.48	20.80	20.48	20.64	21246608
2009-02-12	21.33	22.23	21.08	22.20	61228772
2009-02-13	22.10	22.19	21.85	21.93	22736544
2009-02-17	21.50	21.60	21.22	21.30	26438370
2009-02-18	21.39	21.52	21.13	21.34	18108694
2009-02-19	21.56	21.86	21.34	21.65	19814474
2009-02-20	21.49	21.74	21.19	21.42	30173394
2009-02-23	21.51	21.60	20.96	21.05	23461626
2009-02-24	21.36	21.60	21.10	21.53	26217926
2009-02-25	21.47	21.64	21.08	21.19	26352744
2009-02-26	21.39	21.39	20.51	20.54	21336284
2009-02-27	20.48	20.65	20.23	20.43	35449964
2009-03-02	20.23	20.36	19.81	19.85	31199634
2009-03-03	19.91	20.15	19.38	19.42	37264414
2009-03-04	19.63	20.16	19.42	19.87	33885488
2009-03-05	19.58	19.72	18.72	18.93	36470966
2009-03-06	19.08	19.61	19.05	19.55	33002808
2009-03-09	19.74	19.94	19.37	19.38	35127820
2009-03-10	19.82	19.84	19.33	19.58	35183602
2009-03-11	19.58	19.98	19.53	19.79	27254208
2009-03-12	19.79	20.43	19.68	20.42	25473808
2009-03-13	20.54	20.73	20.22	20.61	24396640
2009-03-16	20.73	21.01	20.56	20.64	23203840
2009-03-17	20.67	20.84	20.41	20.73	20243282
2009-03-18	20.65	21.13	20.50	20.83	28796276
2009-03-19	20.93	21.13	20.90	21.09	22777722
2009-03-20	21.16	21.57	21.16	21.32	38332330
2009-03-23	21.58	22.07	21.50	22.07	26502410
2009-03-24	21.80	22.17	21.71	22.01	21878966
2009-03-25	22.20	22.45	22.02	22.38	24486720
2009-03-26	22.48	22.50	21.91	22.43	27807778
2009-03-27	22.22	22.60	22.22	22.55	23103820
2009-03-30	22.25	22.33	21.72	21.96	22905760
2009-03-31	22.14	22.36	21.93	21.98	23837562
2009-04-01	21.88	22.50	21.75	22.43	21254646
2009-04-02	22.65	22.91	22.33	22.67	24926658
2009-04-03	22.69	22.88	22.24	22.49	17890010
2009-04-06	22.35	22.62	22.27	22.50	16083982
2009-04-07	22.42	22.59	22.23	22.31	15667298
2009-04-08	22.35	22.57	22.26	22.50	13605098
2009-04-09	22.86	22.87	22.41	22.50	16204268
2009-04-13	22.48	22.49	22.20	22.37	13174350
2009-04-14	22.30	22.30	21.91	22.11	16458324
2009-04-15	22.10	22.56	22.05	22.52	16665460
2009-04-16	22.69	22.76	22.17	22.55	17325502
2009-04-17	22.63	22.72	22.33	22.51	22425872
2009-04-20	22.43	22.50	21.91	22.17	27667592
2009-04-21	22.08	22.48	21.31	21.55	37529722
2009-04-22	21.60	21.61	21.30	21.47	28969294
2009-04-23	21.54	21.58	21.34	21.46	28036130
2009-04-24	21.48	21.55	21.29	21.40	29316010
2009-04-27	21.21	21.49	21.04	21.12	23763964
2009-04-28	21.06	21.28	21.00	21.14	18167796
2009-04-29	21.19	21.55	21.18	21.36	20426224
2009-04-30	21.57	22.04	21.40	21.53	35959090
2009-05-01	21.57	21.61	21.09	21.24	21220908
2009-05-04	21.30	21.62	21.12	21.59	26789272
2009-05-05	21.66	21.88	21.51	21.57	22393512
2009-05-06	21.75	21.80	21.38	21.47	19488538
2009-05-07	21.66	21.66	21.29	21.40	27058960
2009-05-08	21.48	21.59	21.26	21.46	24164240
2009-05-11	21.37	21.60	21.27	21.38	18438116
2009-05-12	21.48	22.35	21.43	22.20	37052012
2009-05-13	22.02	22.20	21.72	21.82	23717624
2009-05-14	21.96	22.59	21.96	22.45	34590142
2009-05-15	22.42	22.54	22.32	22.48	34102136
2009-05-18	22.57	23.06	22.34	23.04	28462834
2009-05-19	23.07	23.47	22.91	23.32	31898720
2009-05-20	23.41	23.65	23.27	23.50	33380962
2009-05-21	23.32	23.41	23.20	23.34	28367240
2009-05-22	23.34	23.86	23.32	23.65	24576226
2009-05-26	23.50	23.74	23.44	23.61	28784794
2009-05-27	23.57	23.60	23.27	23.32	19064908
2009-05-28	23.33	23.60	23.18	23.45	18940152
2009-05-29	23.51	24.58	23.48	24.58	45437414
2009-06-01	24.63	24.73	24.36	24.51	42668528
2009-06-02	24.51	24.97	24.44	24.83	33441804
2009-06-03	24.67	24.75	24.39	24.55	26863024
2009-06-04	24.57	24.90	24.36	24.88	21710242
2009-06-05	24.96	24.97	24.62	24.72	19833264
2009-06-08	24.62	24.82	24.41	24.69	15849304
2009-06-09	24.76	24.80	24.43	24.55	20322356
2009-06-10	24.65	24.68	24.03	24.21	28236734
2009-06-11	24.06	24.61	24.04	24.29	20572212
2009-06-12	24.34	24.52	24.24	24.45	17240620
2009-06-15	24.31	24.33	24.05	24.06	17630184
2009-06-16	24.10	24.17	23.91	23.92	15866872
2009-06-17	23.94	24.32	23.92	23.97	16653620
2009-06-18	24.00	24.82	23.98	24.78	24154848
2009-06-19	24.87	24.95	24.36	24.41	30718284
2009-06-22	24.26	24.41	24.00	24.00	21359752
2009-06-23	24.10	24.27	23.88	23.90	18727164
2009-06-24	24.06	24.25	23.68	23.75	17778134
2009-06-25	23.71	24.02	23.59	23.93	20630016
2009-06-26	23.86	24.15	23.82	24.07	26201502
2009-06-29	24.07	24.25	24.06	24.15	17526474
2009-06-30	24.11	24.13	23.91	24.00	31447620
2009-07-01	24.24	24.80	24.21	24.59	24212344
2009-07-02	24.39	24.72	24.39	24.44	22201398
2009-07-06	24.34	24.53	24.19	24.50	16671728
2009-07-07	24.37	24.59	24.28	24.32	17108824
2009-07-08	24.28	24.44	24.09	24.26	21320980
2009-07-09	24.36	24.43	24.26	24.36	17426930
2009-07-10	24.25	24.44	24.01	24.16	15620218
2009-07-13	24.19	24.59	24.05	24.53	20608804
2009-07-14	24.51	24.68	24.37	24.65	15369038
2009-07-15	24.74	25.29	24.70	25.27	20127004
2009-07-16	25.18	25.44	25.08	25.40	15817636
2009-07-17	25.16	25.28	25.02	25.16	19808742
2009-07-20	25.31	25.52	25.04	25.52	19108344
2009-07-21	25.42	25.42	24.90	25.18	28738996
2009-07-22	25.16	25.17	24.43	24.57	28360342
2009-07-23	24.57	25.01	24.44	24.59	26759536
2009-07-24	24.71	24.82	24.42	24.68	16573420
2009-07-27	24.68	24.80	24.58	24.76	16259010
2009-07-28	24.72	24.88	24.50	24.70	16079470
2009-07-29	24.71	24.97	24.55	24.64	18125090
2009-07-30	24.91	25.25	24.78	24.84	19437958
2009-07-31	24.82	25.10	24.75	24.92	16822850
2009-08-03	25.02	25.05	24.65	24.80	18445538
2009-08-04	24.78	25.08	24.68	24.75	17583186
2009-08-05	24.76	24.80	24.50	24.59	15009938
2009-08-06	24.71	24.78	24.60	24.70	13811860
2009-08-07	24.83	24.88	24.59	24.67	13305676
2009-08-10	24.63	24.74	24.49	24.72	13499118
2009-08-11	24.71	24.74	24.48	24.52	12509014
2009-08-12	24.48	24.55	24.22	24.23	24901360
2009-08-13	24.22	24.33	23.71	24.06	26560606
2009-08-14	24.03	24.24	24.00	24.24	14806258
2009-08-17	24.22	24.40	24.06	24.35	16213556
2009-08-18	24.38	24.48	24.24	24.31	15516780
2009-08-19	24.16	24.74	24.16	24.68	17039412
2009-08-20	24.70	24.79	24.56	24.71	11873070
2009-08-21	24.80	24.99	24.63	24.96	17650556
2009-08-24	24.90	24.90	24.41	24.53	21744678
2009-08-25	24.56	24.58	24.35	24.37	21428148
2009-08-26	24.41	24.66	24.35	24.59	13591826
2009-08-27	24.59	24.82	24.38	24.72	13884764
2009-08-28	24.81	24.82	24.46	24.53	13716036
2009-08-31	24.42	24.69	24.25	24.39	21321428
2009-09-01	24.36	24.63	24.19	24.27	24554642
2009-09-02	24.28	25.15	24.28	24.90	40824184
2009-09-03	24.82	24.93	24.62	24.79	22579938
2009-09-04	24.65	25.04	24.53	24.98	15118544
2009-09-08	24.97	25.40	24.86	25.21	31284164
2009-09-09	25.20	25.40	25.12	25.32	15813210
2009-09-10	25.27	25.40	25.08	25.29	21545164
2009-09-11	25.07	25.87	25.00	25.76	34130468
2009-09-14	25.54	26.24	25.46	26.08	33166894
2009-09-15	26.04	26.29	25.83	26.23	27725546
2009-09-16	26.22	26.41	25.95	26.34	26114966
2009-09-17	26.25	26.73	26.21	26.71	27358448
2009-09-18	26.84	27.06	26.65	26.88	124173802
2009-09-21	26.74	26.88	26.39	26.50	24712118
2009-09-22	26.66	26.66	26.37	26.43	19426656
2009-09-23	26.47	26.58	26.09	26.29	20835398
2009-09-24	26.29	26.57	26.12	26.17	24283880
2009-09-25	26.17	26.64	26.14	26.49	21737434
2009-09-28	26.52	26.82	26.45	26.57	15193554
2009-09-29	26.70	26.77	26.60	26.66	17321072
2009-09-30	26.66	26.98	26.30	26.85	28275776
2009-10-01	26.70	26.85	26.52	26.56	28070882
2009-10-02	26.53	27.04	26.46	26.94	25169330
2009-10-05	26.91	27.00	26.65	26.90	15555566
2009-10-06	26.91	27.33	26.83	27.16	19109674
2009-10-07	27.43	27.64	27.16	27.41	20761398
2009-10-08	27.51	27.51	27.16	27.30	18030244
2009-10-09	27.34	27.45	27.13	27.33	11828208
2009-10-12	27.42	27.63	27.27	27.40	16014282
2009-10-13	27.39	27.48	27.28	27.40	11939782
2009-10-14	27.46	27.52	27.30	27.42	16080868
2009-10-15	27.37	27.61	27.18	27.46	24242974
2009-10-16	27.46	27.60	27.35	27.51	22090606
2009-10-19	27.57	27.75	27.34	27.40	20659978
2009-10-20	26.80	27.08	26.59	27.04	26859494
2009-10-21	26.91	27.35	26.85	27.04	16511714
2009-10-22	26.79	27.14	26.71	27.08	16360924
2009-10-23	26.96	27.08	26.56	26.62	21709950
2009-10-26	26.54	27.15	26.36	26.62	21567630
2009-10-27	26.62	26.96	26.55	26.73	14735084
2009-10-28	26.63	27.00	26.62	26.76	16017144
2009-10-29	26.76	27.06	26.58	27.05	14806996
2009-10-30	27.03	27.14	26.56	26.66	21812256
2009-11-02	26.76	26.96	26.58	26.86	18603758
2009-11-03	26.83	26.84	26.39	26.56	16330324
2009-11-04	26.71	27.00	26.52	26.75	14114282
2009-11-05	26.76	27.24	26.73	27.20	16316262
2009-11-06	26.99	27.25	26.91	27.25	10680340
2009-11-09	27.30	27.75	27.09	27.74	19231198
2009-11-10	27.68	28.10	27.63	27.91	16139960
2009-11-11	28.03	28.14	27.87	28.07	14304802
2009-11-12	28.06	28.19	27.93	27.97	15195974
2009-11-13	28.03	28.35	27.95	28.23	23357790
2009-11-16	28.33	28.55	28.22	28.37	16239676
2009-11-17	28.32	28.46	28.23	28.44	11343930
2009-11-18	28.47	28.50	28.15	28.29	15253038
2009-11-19	28.12	28.49	28.02	28.44	18154338
2009-11-20	28.35	28.85	28.35	28.74	20698672
2009-11-23	28.86	29.18	28.86	29.12	18542284
2009-11-24	29.22	29.22	28.93	29.10	15598152
2009-11-25	29.19	29.19	29.00	29.06	13383020
2009-11-27	28.49	28.77	28.20	28.59	15671544
2009-11-30	28.65	28.66	28.40	28.60	18884930
2009-12-01	28.80	29.13	28.69	29.04	15359958
2009-12-02	28.92	29.10	28.84	28.98	13600348
2009-12-03	29.05	29.05	28.58	28.64	20243592
2009-12-04	28.80	29.02	28.41	28.75	24927250
2009-12-07	28.48	29.05	28.35	28.94	16705264
2009-12-08	28.77	28.87	28.54	28.84	18290792
2009-12-09	28.73	28.93	28.52	28.92	19495036
2009-12-10	28.99	29.46	28.96	29.29	30755358
2009-12-11	29.30	29.70	29.30	29.56	30435584
2009-12-14	29.56	29.73	29.46	29.52	16670128
2009-12-15	29.58	29.60	29.43	29.53	15299664
2009-12-16	29.48	29.60	29.19	29.21	19604830
2009-12-17	29.13	29.14	28.47	28.49	25472712
2009-12-18	28.63	28.63	28.16	28.46	37737720
2009-12-21	28.51	28.81	28.45	28.59	14616174
2009-12-22	28.58	28.79	28.55	28.64	12111668
2009-12-23	28.60	28.75	28.50	28.65	10939572
2009-12-24	28.75	28.76	28.53	28.72	5814108
2009-12-28	28.71	28.79	28.64	28.72	7679410
2009-12-29	28.73	28.99	28.73	28.87	9551172
2009-12-30	28.87	28.95	28.74	28.84	9625142
2009-12-31	28.79	28.88	28.47	28.50	10848954
2010-01-04	28.58	28.61	28.45	28.52	13870548
2010-01-05	28.43	28.50	28.07	28.18	23173028
2010-01-06	28.18	28.22	27.99	28.17	19265472
2010-01-07	28.17	28.19	27.88	28.10	13234530
2010-01-08	27.73	27.82	27.38	27.58	28717474
2010-01-11	27.58	28.22	27.40	28.14	28643528
2010-01-12	28.05	28.50	28.03	28.44	23269606
2010-01-13	28.43	28.72	28.35	28.52	15157758
2010-01-14	28.52	28.63	28.39	28.57	12392514
2010-01-15	28.48	28.68	28.02	28.15	27462892
2010-01-19	28.11	28.25	27.96	28.21	14615206
2010-01-20	28.08	28.20	27.65	27.75	18813290
2010-01-21	27.78	27.79	27.10	27.19	27400624
2010-01-22	27.18	27.43	26.99	27.12	23551608
2010-01-25	27.25	27.27	26.94	27.18	16853166
2010-01-26	27.04	27.25	26.94	27.07	15515000
2010-01-27	27.00	27.33	26.85	27.26	20414672
2010-01-28	27.36	27.42	27.06	27.09	20907948
2010-01-29	27.22	27.47	26.95	27.13	22149018
2010-02-01	27.26	27.28	27.00	27.19	14536172
2010-02-02	27.27	27.61	27.08	27.53	16888614
2010-02-03	27.46	27.48	27.27	27.44	15899402
2010-02-04	27.28	27.34	26.70	26.72	21344376
2010-02-05	26.62	26.72	26.27	26.55	29287906
2010-02-08	26.64	26.64	26.29	26.33	16725218
2010-02-09	26.85	27.49	26.69	27.01	31495982
2010-02-10	27.30	27.30	26.58	26.90	18717406
2010-02-11	26.80	27.17	26.64	27.11	26327126
2010-02-12	26.96	27.20	26.81	26.99	24640866
2010-02-16	27.26	27.41	26.97	27.41	19339344
2010-02-17	27.41	27.78	27.38	27.67	17064572
2010-02-18	27.58	27.96	27.58	27.96	17267968
2010-02-19	27.90	27.95	27.59	27.86	18944650
2010-02-22	27.90	27.93	27.64	27.69	13487482
2010-02-23	27.71	27.80	27.40	27.42	14835498
2010-02-24	27.50	27.59	27.35	27.58	14474086
2010-02-25	26.57	26.79	26.31	26.56	63665866
2010-02-26	26.55	26.55	26.12	26.36	63096744
2010-03-01	26.61	26.69	26.40	26.64	39450796
2010-03-02	26.69	26.85	26.58	26.65	24506136
2010-03-03	26.65	27.06	26.59	26.97	26575144
2010-03-04	27.35	27.52	27.16	27.24	28985272
2010-03-05	27.35	27.48	27.18	27.35	24238520
2010-03-08	27.36	27.44	27.16	27.23	18916536
2010-03-09	27.17	27.30	26.98	27.09	23071280
2010-03-10	27.13	27.19	27.02	27.10	21578064
2010-03-11	26.89	26.89	26.50	26.80	29154626
2010-03-12	26.85	26.88	26.63	26.68	22335368
2010-03-15	26.87	26.92	26.69	26.83	23873882
2010-03-16	26.90	26.94	26.79	26.85	22287648
2010-03-17	26.91	27.00	26.80	26.92	26074316
2010-03-18	26.95	27.02	26.87	26.98	23497480
2010-03-19	27.07	27.53	26.80	27.38	43610768
2010-03-22	27.25	27.43	27.20	27.27	18127330
2010-03-23	27.36	27.67	27.21	27.65	19082630
2010-03-24	27.61	27.68	27.31	27.31	17053186
2010-03-25	27.46	27.59	27.33	27.40	16638648
2010-03-26	27.40	27.49	27.25	27.33	16276766
2010-03-29	27.40	27.48	27.34	27.39	13853592
2010-03-30	27.45	27.53	27.31	27.44	13631482
2010-03-31	27.40	27.65	27.25	27.50	22922002
2010-04-01	27.68	27.72	27.56	27.65	14346694
2010-04-05	27.78	27.78	27.33	27.43	19192012
2010-04-06	27.42	27.42	27.11	27.15	17604012
2010-04-07	27.15	27.15	26.78	26.91	24060698
2010-04-08	26.89	26.89	26.72	26.88	19466764
2010-04-09	26.96	27.31	26.93	27.30	20641628
2010-04-12	27.33	27.43	27.26	27.38	16930468
2010-04-13	27.34	27.54	27.33	27.51	15057916
2010-04-14	27.52	27.53	27.33	27.48	13865120
2010-04-15	27.38	27.39	27.07	27.13	20350880
2010-04-16	27.12	27.57	27.09	27.49	35079346
2010-04-19	27.49	27.66	27.46	27.66	26471530
2010-04-20	27.61	27.65	27.16	27.24	32516638
2010-04-21	27.29	27.29	27.00	27.10	19263080
2010-04-22	27.07	27.26	27.00	27.16	20299216
2010-04-23	27.23	27.23	26.87	26.94	21675866
2010-04-26	27.00	27.18	26.87	26.87	17891942
2010-04-27	26.83	26.93	26.42	26.44	27600258
2010-04-28	26.51	26.79	26.28	26.68	24756314
2010-04-29	26.81	27.10	26.78	26.87	17437428
2010-04-30	26.81	26.98	26.70	26.73	19349540
2010-05-03	26.86	26.98	26.63	26.88	16123482
2010-05-04	26.70	26.90	26.53	26.59	23282728
2010-05-05	26.72	26.95	26.60	26.83	23670976
2010-05-06	26.84	27.10	25.61	26.15	47916690
2010-05-07	26.10	26.42	25.77	26.34	43535708
2010-05-10	26.93	27.05	26.63	27.02	35311764
2010-05-11	26.81	27.04	26.75	26.81	23167288
2010-05-12	26.90	27.05	26.71	27.01	24005340
2010-05-13	26.98	27.00	26.73	26.75	19321048
2010-05-14	26.68	26.83	26.43	26.67	25868138
2010-05-17	26.74	26.78	26.43	26.71	17395604
2010-05-18	26.85	26.86	26.54	26.55	20437490
2010-05-19	26.50	26.68	26.23	26.56	21119632
2010-05-20	26.25	26.25	25.77	25.77	29294660
2010-05-21	25.42	25.86	25.15	25.80	34233942
2010-05-24	25.61	25.93	25.51	25.73	16918828
2010-05-25	25.19	25.37	24.97	25.31	28693790
2010-05-26	25.42	25.44	24.97	25.04	32614288
2010-05-27	25.31	25.63	25.13	25.62	22663600
2010-05-28	25.59	25.97	25.50	25.70	23577336
2010-06-01	25.56	26.06	25.37	25.65	24274716
2010-06-02	25.77	26.21	25.59	26.21	18742106
2010-06-03	26.34	26.50	26.23	26.38	23564304
2010-06-04	26.07	26.07	25.51	25.64	23942774
2010-06-07	25.62	25.75	25.39	25.40	20177654
2010-06-08	25.40	25.91	25.26	25.78	22429716
2010-06-09	25.78	25.93	25.59	25.68	17661970
2010-06-10	25.93	26.25	25.93	26.23	18789914
2010-06-11	25.86	25.87	25.57	25.83	14961198
2010-06-14	25.97	25.99	25.73	25.76	13656298
2010-06-15	25.92	26.10	25.78	26.09	16372490
2010-06-16	25.92	26.22	25.88	26.20	16784620
2010-06-17	26.25	26.35	26.02	26.18	20744366
2010-06-18	26.20	26.37	26.13	26.16	28407778
2010-06-21	26.41	26.49	26.14	26.24	18348492
2010-06-22	26.23	26.54	26.22	26.23	20804978
2010-06-23	26.28	26.33	26.01	26.12	20717952
2010-06-24	26.06	26.24	25.84	25.90	17401394
2010-06-25	25.90	25.97	25.13	25.13	57969494
2010-06-28	25.37	25.69	25.31	25.54	23525340
2010-06-29	25.29	25.48	25.05	25.17	23505286
2010-06-30	25.19	25.29	25.01	25.06	21933752
2010-07-01	25.15	25.15	24.74	25.02	26030832
2010-07-02	25.11	25.23	24.93	25.03	16271000
2010-07-06	25.30	25.34	25.01	25.22	18338110
2010-07-07	25.27	25.80	25.15	25.74	23480028
2010-07-08	25.84	26.22	25.78	26.21	21562510
2010-07-09	26.18	26.25	26.04	26.20	12948124
2010-07-12	26.08	26.24	25.98	26.23	10770484
2010-07-13	26.37	26.48	26.30	26.36	13706386
2010-07-14	26.28	26.46	26.21	26.41	12392530
2010-07-15	26.36	26.48	26.16	26.43	14970044
2010-07-16	26.39	26.54	26.11	26.19	19563726
2010-07-19	26.27	26.29	26.03	26.14	11367302
2010-07-20	25.99	26.68	25.96	26.62	19539156
2010-07-21	26.75	27.39	26.64	27.04	36363860
2010-07-22	27.01	27.34	26.99	27.13	20692084
2010-07-23	27.10	27.42	26.98	27.38	16177386
2010-07-26	27.42	27.49	27.35	27.47	13305652
2010-07-27	27.46	27.63	27.41	27.53	17905418
2010-07-28	27.53	27.60	27.39	27.44	12954744
2010-07-29	27.54	27.65	27.33	27.50	18320380
2010-07-30	27.36	27.65	27.22	27.56	16706866
2010-08-02	27.91	28.25	27.83	28.21	32091200
2010-08-03	28.14	28.27	28.03	28.19	15437568
2010-08-04	28.26	28.35	28.11	28.28	11974328
2010-08-05	28.21	28.21	27.90	28.19	15099606
2010-08-06	28.05	28.40	27.83	28.38	18090486
2010-08-09	28.19	28.70	28.18	28.56	18738224
2010-08-10	28.32	28.70	28.26	28.49	15375830
2010-08-11	28.12	28.38	27.99	28.02	24302420
2010-08-12	27.77	27.94	27.68	27.85	18782706
2010-08-13	27.82	27.99	27.69	27.87	14922038
2010-08-16	27.76	27.97	27.56	27.94	13958358
2010-08-17	28.01	28.21	27.75	28.06	18060422
2010-08-18	28.06	28.06	27.81	27.92	16616946
2010-08-19	27.87	27.87	27.49	27.64	18781268
2010-08-20	27.46	27.72	27.46	27.65	19263164
2010-08-23	27.76	27.94	27.71	27.80	15240174
2010-08-24	27.58	27.97	27.58	27.83	24397810
2010-08-25	27.71	27.86	27.53	27.70	15863032
2010-08-26	27.72	27.76	27.49	27.58	14822034
2010-08-27	27.72	28.10	27.52	28.08	19665484
2010-08-30	28.10	28.12	27.76	27.78	10232744
2010-08-31	27.60	28.02	27.50	27.94	18567638
2010-09-01	28.19	28.66	28.14	28.66	24165986
2010-09-02	28.71	28.71	28.43	28.69	14702092
2010-09-03	28.68	28.80	28.55	28.78	14867618
2010-09-07	28.76	28.91	28.70	28.82	14402614
2010-09-08	28.87	29.11	28.85	28.92	18378706
2010-09-09	29.12	29.25	28.91	29.15	18118380
2010-09-10	29.14	29.32	29.00	29.26	18445444
2010-09-13	29.24	29.25	28.88	29.02	18025900
2010-09-14	28.93	29.06	28.78	28.80	20986038
2010-09-15	28.69	28.80	28.61	28.71	17402374
2010-09-16	28.70	28.84	28.63	28.76	16577516
2010-09-17	28.83	28.99	28.71	28.78	19977792
2010-09-20	28.81	29.00	28.78	28.99	14064012
2010-09-21	28.91	29.10	28.83	29.06	14759016
2010-09-22	29.08	29.26	29.05	29.12	14763978
2010-09-23	29.01	29.15	28.86	28.94	12695908
2010-09-24	29.16	29.40	29.12	29.31	13819340
2010-09-27	29.38	29.43	29.28	29.30	10544444
2010-09-28	29.30	29.62	29.18	29.55	19884016
2010-09-29	29.50	29.50	29.21	29.38	15755330
2010-09-30	29.43	29.58	29.13	29.26	15849576
2010-10-01	29.52	29.62	29.26	29.56	16468564
2010-10-04	29.47	29.52	29.28	29.44	11526244
2010-10-05	29.58	29.86	29.51	29.83	20073404
2010-10-06	29.82	29.91	29.68	29.90	14125330
2010-10-07	29.84	29.84	29.60	29.72	14967368
2010-10-08	29.74	29.85	29.53	29.71	16197798
2010-10-11	29.78	29.81	29.67	29.78	12998244
2010-10-12	29.67	29.90	29.67	29.80	16173912
2010-10-13	29.86	29.99	29.83	29.97	24015570
2010-10-14	29.97	29.99	29.84	29.96	14502778
2010-10-15	29.98	29.99	29.87	29.97	19699200
2010-10-18	29.91	30.00	29.90	30.00	19674506
2010-10-19	29.98	30.24	29.92	30.17	35058776
2010-10-20	30.19	30.84	30.19	30.58	32412086
2010-10-21	30.51	30.88	30.51	30.74	23312876
2010-10-22	30.75	30.87	30.72	30.81	9535296
2010-10-25	30.65	30.88	30.50	30.51	21228406
2010-10-26	30.40	30.69	30.39	30.62	15506188
2010-10-27	30.51	30.60	30.15	30.60	19038260
2010-10-28	30.64	30.78	30.44	30.61	16543616
2010-10-29	30.58	30.75	30.52	30.66	14240276
2010-11-01	30.69	30.98	30.61	30.86	18001176
2010-11-02	30.90	30.97	30.89	30.93	13215768
2010-11-03	30.92	30.98	30.64	30.98	15692398
2010-11-04	30.97	31.33	30.94	31.23	27486892
2010-11-05	31.21	31.33	31.00	31.29	16015536
2010-11-08	31.25	31.29	31.15	31.23	11142170
2010-11-09	31.25	31.36	31.18	31.32	16640824
2010-11-10	31.28	31.32	31.15	31.28	18017032
2010-11-11	31.25	31.40	31.18	31.40	16253574
2010-11-12	31.36	31.48	31.20	31.46	20033596
2010-11-15	31.45	31.66	31.41	31.48	22959946
2010-11-16	31.46	31.49	30.91	31.04	23639758
2010-11-17	31.07	31.36	31.05	31.26	16762324
2010-11-18	31.44	31.98	31.43	31.92	41436492
2010-11-19	31.80	32.17	31.78	32.16	40774830
2010-11-22	32.03	32.16	31.79	32.14	33680456
2010-11-23	31.97	32.00	31.64	31.81	17678204
2010-11-24	31.92	32.32	31.91	32.31	16110846
2010-11-26	32.06	32.19	32.00	32.06	9017210
2010-11-29	31.78	31.83	31.44	31.70	22400974
2010-11-30	31.48	31.79	31.46	31.59	23550884
2010-12-01	31.97	32.40	31.92	32.35	20951582
2010-12-02	32.33	32.48	32.26	32.45	22773558
2010-12-03	32.40	32.47	32.24	32.25	20685642
2010-12-06	32.19	32.25	32.00	32.00	22223596
2010-12-07	32.20	32.28	32.06	32.07	19724846
2010-12-08	32.04	32.22	32.04	32.20	18242994
2010-12-09	32.31	32.46	32.28	32.42	19628072
2010-12-10	32.44	32.45	32.14	32.33	17909264
2010-12-13	32.20	32.49	32.15	32.43	18758408
2010-12-14	32.42	32.44	31.85	31.95	27936784
2010-12-15	31.95	32.48	31.88	32.37	26126542
2010-12-16	32.43	32.72	32.35	32.67	28828048
2010-12-17	32.51	32.88	32.43	32.85	29294110
2010-12-20	32.73	32.87	32.60	32.66	18271358
2010-12-21	32.68	32.80	32.58	32.75	18731210
2010-12-22	32.71	32.80	32.52	32.80	15419708
2010-12-23	32.76	32.94	32.74	32.79	13080664
2010-12-27	32.78	32.78	32.53	32.54	9924480
2010-12-28	32.56	32.72	32.53	32.68	9868470
2010-12-29	32.70	32.83	32.68	32.73	8755776
2010-12-30	32.72	32.80	32.68	32.75	9285696
2010-12-31	32.68	32.90	32.68	32.89	10773350
2011-01-03	32.94	32.94	32.56	32.61	18947000
2011-01-04	32.51	32.60	31.91	31.94	27941600
2011-01-05	31.90	31.98	31.43	31.75	34390410
2011-01-06	31.81	31.83	31.42	31.52	21728464
2011-01-07	31.39	31.50	31.28	31.46	16596904
2011-01-10	31.35	31.60	31.28	31.53	14907694
2011-01-11	31.67	31.71	31.34	31.35	15515432
2011-01-12	31.61	31.68	31.35	31.52	14225056
2011-01-13	31.63	31.93	31.57	31.70	17947478
2011-01-14	31.69	31.69	31.49	31.57	12641914
2011-01-18	31.61	31.87	31.59	31.74	16343860
2011-01-19	31.84	31.96	31.60	31.71	18338222
2011-01-20	31.81	31.94	31.38	31.47	20595310
2011-01-21	31.59	31.60	31.36	31.39	16723780
2011-01-24	31.44	31.64	31.34	31.63	15065014
2011-01-25	31.61	31.66	31.27	31.48	18197208
2011-01-26	31.59	31.65	31.43	31.48	13657504
2011-01-27	31.60	31.61	31.32	31.35	13521192
2011-01-28	31.42	31.64	31.07	31.11	23842280
2011-01-31	31.16	31.43	30.95	31.43	15717762
2011-02-01	31.44	31.66	31.43	31.53	16027920
2011-02-02	31.58	31.74	31.28	31.43	15597650
2011-02-03	31.35	31.49	31.07	31.29	12998252
2011-02-04	31.33	31.43	31.18	31.28	9384868
2011-02-07	31.34	31.34	31.16	31.26	12013636
2011-02-08	31.22	31.46	31.17	31.44	13068724
2011-02-09	32.05	32.38	31.44	31.58	29995010
2011-02-10	31.58	31.77	31.41	31.77	18361340
2011-02-11	31.62	31.83	31.56	31.79	19100346
2011-02-14	31.84	31.88	31.50	31.57	12134926
2011-02-15	31.46	31.61	31.28	31.60	16289718
2011-02-16	31.54	31.75	31.44	31.70	12996334
2011-02-17	31.69	32.36	31.64	32.28	18453794
2011-02-18	32.30	32.33	32.06	32.28	24653846
2011-02-22	31.68	32.14	31.67	31.88	17951354
2011-02-23	31.89	32.17	31.85	31.96	18202888
2011-02-24	32.10	32.19	31.86	31.94	17067158
2011-02-25	31.89	32.20	31.86	32.16	11442250
2011-02-28	32.09	32.24	31.93	31.96	19381912
2011-03-01	32.14	32.63	32.10	32.46	31085498
2011-03-02	32.30	32.41	32.07	32.22	20775892
2011-03-03	32.40	32.94	32.39	32.79	29019586
2011-03-04	32.70	32.78	32.39	32.61	23069086
2011-03-07	32.66	32.87	32.24	32.61	23639374
2011-03-08	32.70	32.92	32.61	32.82	20731104
2011-03-09	32.77	32.84	32.63	32.81	14824760
2011-03-10	32.63	32.77	32.49	32.65	17909514
2011-03-11	32.46	32.56	32.24	32.41	12015330
2011-03-14	32.17	32.31	31.77	31.97	17809200
2011-03-15	31.48	31.64	31.18	31.52	25444292
2011-03-16	31.35	31.44	30.65	30.80	31989090
2011-03-17	31.22	31.40	30.96	31.14	20142648
2011-03-18	31.49	31.65	31.23	31.35	23663556
2011-03-21	31.57	31.93	31.53	31.79	12553622
2011-03-22	31.84	31.89	31.63	31.76	8435582
2011-03-23	31.65	32.27	31.63	32.14	12966340
2011-03-24	32.29	32.54	32.28	32.35	13322426
2011-03-25	32.44	32.70	32.41	32.61	12366564
2011-03-28	32.63	32.75	32.52	32.52	11606628
2011-03-29	32.60	32.87	32.54	32.86	11572294
2011-03-30	32.86	33.25	32.81	33.02	18697984
2011-03-31	32.98	33.43	32.98	33.17	17773156
2011-04-01	33.45	33.74	33.30	33.61	18740142
2011-04-04	33.65	33.90	33.58	33.83	13486752
2011-04-05	33.75	33.89	33.66	33.74	12489690
2011-04-06	33.78	33.91	33.61	33.82	14110278
2011-04-07	33.72	33.88	33.47	33.72	12752802
2011-04-08	33.70	33.82	33.43	33.64	11209412
2011-04-11	33.59	33.92	33.40	33.70	14665396
2011-04-12	33.49	33.56	33.21	33.45	16620366
2011-04-13	33.62	33.74	33.49	33.64	8503558
2011-04-14	33.67	34.24	33.55	34.16	23882432
2011-04-15	34.17	34.18	33.94	34.01	17519188
2011-04-18	33.79	33.83	33.32	33.66	16113978
2011-04-19	33.61	33.75	33.48	33.54	10709752
2011-04-20	33.95	34.03	33.81	33.93	12838810
2011-04-21	33.95	34.09	33.74	33.94	10977674
2011-04-25	33.98	33.99	33.66	33.87	10712908
2011-04-26	33.32	33.52	32.91	33.47	32710418
2011-04-27	33.69	33.71	33.28	33.50	16872880
2011-04-28	33.47	33.73	33.33	33.71	14086360
2011-04-29	33.78	33.89	33.64	33.73	14824164
2011-05-02	33.91	33.93	33.79	33.86	12518936
2011-05-03	33.86	33.95	33.79	33.94	10547582
2011-05-04	33.93	33.97	33.60	33.73	13548296
2011-05-05	33.85	33.87	33.20	33.35	14220502
2011-05-06	33.72	33.79	33.37	33.45	17059808
2011-05-09	33.43	33.64	33.42	33.48	8886106
2011-05-10	33.46	33.73	33.49	33.67	11120404
2011-05-11	33.65	33.84	33.45	33.66	11221230
2011-05-12	33.68	34.22	33.59	34.16	17104508
2011-05-13	34.14	34.39	34.01	34.09	16000540
2011-05-16	34.08	34.12	33.86	33.92	12362058
2011-05-17	33.87	34.09	33.75	34.00	13299264
2011-05-18	34.08	34.18	33.83	34.15	13429020
2011-05-19	34.26	34.35	34.01	34.23	12971826
2011-05-20	34.16	34.26	33.95	34.15	12977966
2011-05-23	33.80	33.95	33.59	33.75	13237742
2011-05-24	33.83	33.89	33.61	33.74	10881338
2011-05-25	33.64	33.75	33.41	33.46	13136230
2011-05-26	33.37	33.46	33.15	33.35	14878300
2011-05-27	33.44	33.58	33.24	33.26	9097266
2011-05-31	33.47	33.62	33.32	33.41	20293966
2011-06-01	33.30	33.59	33.30	33.38	14883546
2011-06-02	33.33	33.38	32.81	33.02	14269468
2011-06-03	32.64	32.92	32.61	32.77	12937820
2011-06-06	32.76	32.89	32.68	32.71	10442352
2011-06-07	32.76	32.86	32.59	32.60	11534050
2011-06-08	32.62	32.77	32.54	32.70	11752812
2011-06-09	32.72	33.16	32.64	32.95	13112328
2011-06-10	32.84	32.91	32.62	32.70	14003160
2011-06-13	32.55	32.63	32.40	32.56	19081582
2011-06-14	32.70	32.92	32.65	32.81	14044916
2011-06-15	32.71	32.75	32.32	32.49	16378418
2011-06-16	32.49	32.88	32.40	32.75	15543782
2011-06-17	32.94	33.12	32.81	32.81	21341146
2011-06-20	32.69	33.07	32.69	32.92	11091622
2011-06-21	33.06	33.15	32.89	33.13	14264898
2011-06-22	33.15	33.41	33.06	33.20	15714820
2011-06-23	32.97	32.99	32.22	32.49	26468110
2011-06-24	32.54	32.69	32.36	32.47	32073778
2011-06-27	32.43	32.73	32.43	32.61	14778586
2011-06-28	32.76	33.05	32.68	33.02	12932338
2011-06-29	33.10	33.42	33.09	33.36	17035310
2011-06-30	33.49	33.75	33.41	33.65	15594708
2011-07-01	33.51	34.05	33.51	34.05	16486824
2011-07-05	34.04	34.40	34.04	34.15	14782984
2011-07-06	34.16	34.38	34.15	34.27	11486078
2011-07-07	34.41	34.45	34.29	34.38	12424014
2011-07-08	34.18	34.34	34.06	34.34	12671522
2011-07-11	33.88	34.14	33.86	34.05	14152258
2011-07-12	33.99	34.22	33.87	33.93	13351754
2011-07-13	34.09	34.22	33.89	34.03	14687838
2011-07-14	33.99	34.17	33.69	33.84	15011132
2011-07-15	33.93	33.94	33.64	33.77	17492976
2011-07-18	33.63	33.72	33.30	33.56	14792882
2011-07-19	33.85	34.89	33.77	34.66	37415394
2011-07-20	34.63	34.67	34.40	34.44	15833820
2011-07-21	34.41	34.81	34.25	34.67	22085434
2011-07-22	34.78	34.91	34.74	34.87	13326930
2011-07-25	34.56	34.78	34.51	34.63	13155378
2011-07-26	34.68	34.73	34.55	34.60	11830624
2011-07-27	34.39	34.63	34.27	34.35	18677766
2011-07-28	34.33	34.64	34.31	34.41	15270622
2011-07-29	34.18	34.43	33.95	34.01	20554916
2011-08-01	34.25	34.26	33.56	33.87	17654470
2011-08-02	33.70	33.81	33.54	33.54	18138248
2011-08-03	33.50	34.28	33.48	34.20	28086690
2011-08-04	33.89	34.07	32.87	32.91	32327660
2011-08-05	33.14	33.63	32.52	33.39	43916474
2011-08-08	33.09	33.61	32.48	32.56	50099044
2011-08-09	32.91	33.44	31.80	33.34	43130032
2011-08-10	33.12	33.25	31.85	31.98	38237106
2011-08-11	32.00	33.66	31.96	33.24	38406726
2011-08-12	33.38	33.88	33.20	33.57	20310232
2011-08-15	33.74	34.21	33.63	34.10	23081498
2011-08-16	33.85	34.24	33.79	34.09	21414640
2011-08-17	34.23	34.68	34.08	34.64	23175822
2011-08-18	34.13	34.47	33.53	33.88	39571598
2011-08-19	33.77	34.14	33.43	33.55	30478432
2011-08-22	34.01	34.03	33.59	33.64	19656198
2011-08-23	33.74	34.53	33.66	34.53	23951730
2011-08-24	34.42	34.86	34.28	34.84	19475810
2011-08-25	34.80	34.80	33.88	33.99	25319832
2011-08-26	33.97	34.39	33.35	34.25	19849562
2011-08-29	34.48	34.93	34.44	34.87	17660410
2011-08-30	34.89	35.14	34.76	34.93	31681386
2011-08-31	34.94	35.39	34.83	35.23	22322616
2011-09-01	35.05	35.55	34.89	35.23	23529854
2011-09-02	34.86	35.00	34.75	34.87	17531058
2011-09-06	33.72	34.77	33.70	34.72	25784514
2011-09-07	35.01	35.43	34.96	35.40	21305340
2011-09-08	35.33	35.89	35.28	35.59	24869232
2011-09-09	35.31	35.33	34.37	34.69	32893096
2011-09-12	34.23	34.77	34.10	34.69	29144062
2011-09-13	34.48	34.66	34.29	34.55	21423010
2011-09-14	34.67	35.25	34.27	34.89	22250224
2011-09-15	34.96	35.51	34.93	35.51	21186248
2011-09-16	35.69	35.84	35.51	35.62	34621936
2011-09-19	35.04	35.35	34.98	35.25	28571958
2011-09-20	35.40	35.74	35.26	35.33	18314132
2011-09-21	35.43	35.54	34.64	34.64	23531486
2011-09-22	33.69	34.08	33.31	33.91	36341408
2011-09-23	33.68	33.86	33.44	33.71	24284330
2011-09-26	34.01	34.45	33.83	34.38	24008040
2011-09-27	35.06	35.21	34.64	34.79	22249362
2011-09-28	34.91	35.08	33.95	34.03	19032068
2011-09-29	34.46	34.82	34.09	34.53	21372600
2011-09-30	34.23	34.55	33.78	33.78	25028244
2011-10-03	33.30	33.46	32.56	32.71	38471052
2011-10-04	32.42	32.72	31.67	32.62	30828574
2011-10-05	32.74	32.80	32.28	32.77	23037882
2011-10-06	32.99	33.00	32.23	32.70	25205328
2011-10-07	33.26	33.26	32.70	32.95	18857762
2011-10-10	33.28	33.47	33.01	33.45	12356430
2011-10-11	33.37	33.60	33.30	33.40	11160806
2011-10-12	33.63	33.99	33.40	33.74	17549604
2011-10-13	33.66	33.79	33.45	33.70	12909314
2011-10-14	34.10	34.10	33.68	33.93	13506830
2011-10-17	33.91	33.93	33.41	33.50	20233926
2011-10-18	33.62	33.75	33.20	33.37	23650928
2011-10-19	33.50	33.91	33.44	33.52	15389260
2011-10-20	33.75	33.79	33.29	33.56	13323888
2011-10-21	33.97	34.16	33.73	34.10	23150490
2011-10-24	34.20	34.33	33.81	33.94	13609126
2011-10-25	33.96	33.97	33.40	33.48	14228088
2011-10-26	33.65	33.77	33.21	33.74	16041184
2011-10-27	34.47	34.55	34.05	34.29	26706134
2011-10-28	34.26	34.49	34.20	34.47	17307346
2011-10-31	34.33	34.53	34.15	34.16	18998506
2011-11-01	33.57	33.75	33.39	33.52	23694194
2011-11-02	33.71	34.03	33.68	33.89	14538810
2011-11-03	34.05	34.41	34.01	34.33	17363244
2011-11-04	33.98	34.08	33.65	33.89	15177222
2011-11-07	33.83	34.14	33.64	34.11	12514664
2011-11-08	34.15	34.36	33.90	34.33	12063456
2011-11-09	33.93	34.00	33.43	33.52	18243280
2011-11-10	33.81	33.88	33.46	33.70	16201668
2011-11-11	33.99	34.31	33.98	34.06	12882744
2011-11-14	33.90	33.99	33.71	33.90	9429222
2011-11-15	33.89	34.23	33.74	34.00	12217562
2011-11-16	33.84	33.90	33.46	33.51	17783120
2011-11-17	33.47	33.70	33.05	33.31	17467200
2011-11-18	33.61	33.86	33.45	33.70	18688320
2011-11-21	33.35	33.44	32.70	32.98	18588166
2011-11-22	32.81	33.18	32.77	32.99	11787900
2011-11-23	32.73	32.75	32.40	32.44	14089562
2011-11-25	32.58	32.68	32.37	32.37	7572602
2011-11-28	32.63	32.88	32.38	32.59	21318096
2011-11-29	32.59	33.25	32.51	33.10	21656612
2011-11-30	33.67	33.98	33.36	33.62	25300262
2011-12-01	33.50	33.79	33.34	33.42	15428922
2011-12-02	33.73	33.78	33.09	33.19	21170646
2011-12-05	33.47	33.60	32.94	33.16	17955346
2011-12-06	33.25	33.51	33.07	33.34	16731142
2011-12-07	33.28	33.54	33.10	33.39	16837600
2011-12-08	33.35	33.62	33.28	33.37	16118468
2011-12-09	33.56	33.88	33.46	33.79	18298418
2011-12-12	33.63	33.75	33.16	33.45	13380092
2011-12-13	33.55	33.64	33.15	33.24	14281778
2011-12-14	33.13	33.46	33.03	33.13	15762016
2011-12-15	33.46	33.70	33.40	33.45	13474480
2011-12-16	33.74	33.86	33.63	33.72	23957038
2011-12-19	33.73	33.94	33.61	33.69	11775292
2011-12-20	33.94	34.32	33.92	34.20	15930948
2011-12-21	34.26	34.90	34.16	34.79	18730402
2011-12-22	34.67	34.80	34.45	34.60	15586948
2011-12-23	34.62	34.99	34.61	34.97	9255170
2011-12-27	34.91	35.10	34.91	34.94	10099926
2011-12-28	34.91	35.03	34.70	34.76	8209876
2011-12-29	34.80	35.10	34.76	35.08	8733998
2011-12-30	35.00	35.15	34.99	34.99	7862614
2012-01-03	35.08	35.36	35.05	35.07	15639732
2012-01-04	34.96	35.04	34.75	34.85	14239030
2012-01-05	34.88	34.93	34.68	34.69	14287550
2012-01-06	34.74	34.81	34.31	34.47	13646430
2012-01-09	34.50	34.59	34.40	34.47	10522724
2012-01-10	34.74	34.76	34.56	34.67	12964298
2012-01-11	34.19	34.39	33.78	34.03	23428896
2012-01-12	34.21	34.25	33.68	33.79	15238274
2012-01-13	33.67	33.72	33.28	33.50	19992932
2012-01-17	33.87	33.94	33.66	33.68	15576930
2012-01-18	33.73	33.91	33.59	33.80	13288832
2012-01-19	33.83	33.87	33.63	33.73	13544804
2012-01-20	33.77	34.06	33.70	34.05	19171992
2012-01-23	34.00	34.31	33.96	34.27	13803050
2012-01-24	34.08	34.25	33.86	33.95	14751848
2012-01-25	33.96	34.25	33.77	34.22	14475908
2012-01-26	34.31	34.31	33.88	34.01	14721234
2012-01-27	33.96	34.07	33.62	33.72	16825360
2012-01-30	33.65	33.78	33.52	33.73	10591592
2012-01-31	33.99	33.99	33.59	33.77	13544318
2012-02-01	33.94	34.17	33.90	33.93	14918750
2012-02-02	34.04	34.12	33.88	33.92	13150292
2012-02-03	34.13	34.25	33.92	34.04	16556194
2012-02-06	33.92	34.12	33.85	34.02	14591826
2012-02-07	34.05	34.73	33.82	34.28	24270922
2012-02-08	34.42	34.43	34.10	34.17	16428362
2012-02-09	34.18	34.20	33.88	33.99	16312730
2012-02-10	33.77	33.97	33.71	33.97	10996762
2012-02-13	34.21	34.30	34.04	34.22	11090926
2012-02-14	34.24	34.47	34.05	34.45	12595942
2012-02-15	34.62	34.63	34.12	34.20	14778568
2012-02-16	34.31	34.50	34.21	34.43	11751820
2012-02-17	34.54	34.59	34.30	34.53	14841646
2012-02-21	34.44	34.53	34.25	34.41	13428482
2012-02-22	34.30	34.67	34.30	34.63	13766522
2012-02-23	34.55	34.65	34.46	34.59	11119988
2012-02-24	34.68	34.75	34.42	34.50	12485304
2012-02-27	34.35	34.50	34.26	34.42	12086118
2012-02-28	34.48	34.55	34.40	34.43	9049588
2012-02-29	34.45	34.99	34.45	34.93	23467180
2012-03-01	34.94	34.98	34.70	34.80	15299320
2012-03-02	34.71	34.80	34.49	34.59	11996234
2012-03-05	34.51	34.67	34.50	34.62	10338482
2012-03-06	34.41	34.55	34.32	34.38	13161968
2012-03-07	34.38	34.47	34.25	34.40	10936676
2012-03-08	34.59	34.75	34.55	34.64	33754766
2012-03-09	34.72	34.87	34.66	34.76	36742432
2012-03-12	34.74	35.17	34.67	35.08	18146946
2012-03-13	34.76	35.15	34.76	35.13	18067852
2012-03-14	35.13	35.31	35.05	35.11	12917810
2012-03-15	35.14	35.17	34.89	35.17	17991302
2012-03-16	35.19	35.23	34.94	35.08	22899238
2012-03-19	35.11	35.27	35.00	35.20	10652228
2012-03-20	35.02	35.39	34.97	35.30	10180276
2012-03-21	35.24	35.70	35.18	35.56	19870672
2012-03-22	35.51	35.79	35.47	35.71	14253058
2012-03-23	35.70	35.80	35.65	35.75	16206890
2012-03-26	35.87	35.95	35.80	35.95	11536568
2012-03-27	35.91	35.99	35.83	35.94	11430326
2012-03-28	35.98	36.41	35.95	36.33	26260640
2012-03-29	36.18	37.20	36.14	36.91	41063966
2012-03-30	36.81	37.07	36.66	37.01	26560698
2012-04-02	36.92	37.10	36.82	37.07	14578978
2012-04-03	36.84	37.04	36.73	36.88	12989968
2012-04-04	36.65	36.80	36.61	36.73	12487378
2012-04-05	36.64	36.76	36.54	36.74	11531538
2012-04-09	36.48	36.56	36.37	36.44	9806688
2012-04-10	36.29	36.31	35.98	36.01	17290436
2012-04-11	36.22	36.24	35.92	36.06	12034198
2012-04-12	36.08	36.13	35.91	36.11	10640440
2012-04-13	36.11	36.30	35.97	35.97	10525550
2012-04-16	36.11	36.40	36.07	36.22	14148138
2012-04-17	36.59	37.24	36.59	36.98	22614624
2012-04-18	36.91	37.18	36.87	37.09	11779692
2012-04-19	37.15	37.17	36.71	36.91	10731492
2012-04-20	36.98	37.18	36.87	37.07	13460876
2012-04-23	36.99	37.04	36.67	36.85	10474160
2012-04-24	36.96	37.18	36.86	37.06	10296204
2012-04-25	37.27	37.53	37.16	37.47	18597574
2012-04-26	37.48	37.99	37.41	37.86	16782266
2012-04-27	37.98	38.91	37.96	38.32	25102984
2012-04-30	38.21	38.45	37.97	38.16	26521134
2012-05-01	38.27	38.50	38.14	38.47	13842292
2012-05-02	38.37	38.63	38.32	38.58	16559324
2012-05-03	38.68	38.82	38.60	38.72	15611992
2012-05-04	38.66	38.80	38.48	38.50	13160678
2012-05-07	38.49	38.73	38.43	38.64	8965336
2012-05-08	38.51	38.64	38.31	38.57	10579522
2012-05-09	38.30	38.60	38.25	38.39	14081908
2012-05-10	38.58	38.85	38.60	38.71	12665306
2012-05-11	38.60	38.87	38.60	38.74	10603818
2012-05-14	38.56	38.63	38.31	38.44	15411682
2012-05-15	38.28	38.58	38.13	38.29	16398074
2012-05-16	38.33	38.42	37.96	38.17	17804660
2012-05-17	38.09	38.15	37.50	37.56	22311370
2012-05-18	37.63	37.65	36.74	37.03	31913452
2012-05-21	37.11	37.30	37.07	37.26	13489370
2012-05-22	37.29	37.29	36.96	37.10	15260600
2012-05-23	37.00	37.29	36.91	37.28	18008700
2012-05-24	37.40	37.93	37.30	37.78	20204652
2012-05-25	37.81	37.85	37.51	37.62	8999416
2012-05-29	37.87	37.87	37.53	37.73	10533760
2012-05-30	37.54	37.63	37.41	37.53	13884618
2012-05-31	37.48	37.61	37.33	37.37	15157598
2012-06-01	37.00	37.23	36.51	36.55	20844544
2012-06-04	36.52	36.87	36.28	36.82	13397714
2012-06-05	36.67	36.82	36.53	36.62	12275438
2012-06-06	36.70	37.31	36.65	37.31	12496370
2012-06-07	37.50	37.53	37.10	37.14	14342938
2012-06-08	37.08	37.69	37.08	37.62	11595488
2012-06-11	37.86	37.89	37.31	37.33	10659204
2012-06-12	37.49	37.63	37.17	37.60	11911082
2012-06-13	37.31	37.57	37.24	37.35	9376072
2012-06-14	37.40	38.00	37.35	37.87	13945348
2012-06-15	38.06	38.10	37.71	38.05	19760800
2012-06-18	37.98	38.21	37.89	37.99	10457618
2012-06-19	38.13	38.13	37.83	37.87	11115296
2012-06-20	37.85	37.87	37.42	37.78	14707038
2012-06-21	37.90	38.00	37.31	37.34	12803840
2012-06-22	37.48	37.65	37.43	37.47	15268262
2012-06-25	37.23	37.42	37.09	37.39	9734284
2012-06-26	37.50	37.68	37.10	37.54	11859342
2012-06-27	37.62	38.24	37.62	38.17	13644262
2012-06-28	38.05	38.34	37.85	38.29	10891102
2012-06-29	38.57	39.10	38.54	39.10	18521476
2012-07-02	39.05	39.50	39.01	39.46	13352042
2012-07-03	39.45	39.68	39.36	39.58	7343284
2012-07-05	39.51	39.57	39.10	39.23	10546314
2012-07-06	39.01	39.15	38.92	39.08	10036316
2012-07-09	39.03	39.10	38.86	38.99	8615428
2012-07-10	39.27	39.27	38.91	38.99	11583810
2012-07-11	38.95	38.98	38.58	38.73	13645906
2012-07-12	38.52	38.64	38.26	38.32	19112140
2012-07-13	38.32	38.80	38.17	38.64	13307418
2012-07-16	38.55	38.70	38.10	38.24	17580328
2012-07-17	39.03	39.33	38.38	38.85	21209998
2012-07-18	38.82	38.84	38.41	38.72	13851912
2012-07-19	38.76	38.80	38.25	38.78	18052112
2012-07-20	38.64	38.68	38.40	38.52	16437528
2012-07-23	38.28	38.50	38.19	38.44	10656006
2012-07-24	38.45	38.48	38.05	38.33	10445926
2012-07-25	38.48	38.61	38.37	38.51	9021236
2012-07-26	38.85	39.46	38.85	39.43	14144474
2012-07-27	39.53	40.12	39.45	40.01	17824998
2012-07-30	39.89	40.59	39.79	40.56	15947768
2012-07-31	40.35	40.67	40.20	40.40	16333784
2012-08-01	40.49	40.63	40.29	40.51	12955904
2012-08-02	40.37	40.50	39.76	39.88	13393086
2012-08-03	40.10	40.50	40.01	40.42	11834080
2012-08-06	40.51	40.63	40.31	40.32	9179256
2012-08-07	40.42	40.49	39.88	39.89	12782740
2012-08-08	39.86	40.00	39.68	39.78	8790122
2012-08-09	39.74	39.89	39.42	39.62	9583926
2012-08-10	39.58	39.61	39.31	39.40	20288766
2012-08-13	39.31	39.39	39.05	39.30	8898145
2012-08-14	39.60	39.67	39.25	39.38	10843276
2012-08-15	39.42	39.55	39.23	39.35	7692619
2012-08-16	39.40	39.63	39.31	39.55	8825078
2012-08-17	39.66	39.73	39.27	39.53	10541000
2012-08-20	39.54	39.59	39.26	39.47	9213087
2012-08-21	39.41	39.69	39.23	39.26	8329064
2012-08-22	39.14	39.25	38.69	38.77	13482367
2012-08-23	38.81	38.84	38.02	38.11	14973650
2012-08-24	38.07	38.55	38.07	38.47	9317730
2012-08-27	38.56	38.56	38.12	38.17	9589801
2012-08-28	38.14	38.32	37.77	38.00	16149003
2012-08-29	38.05	38.05	37.38	37.46	23436918
2012-08-30	37.38	37.63	37.13	37.14	17041897
2012-08-31	37.41	37.58	37.15	37.40	20711518
2012-09-04	37.52	37.59	37.22	37.28	17300819
2012-09-05	37.36	37.62	37.11	37.51	20839147
2012-09-06	37.78	38.30	37.70	38.15	19853443
2012-09-07	38.38	38.50	37.74	37.90	16393193
2012-09-10	37.96	37.98	37.59	37.66	18218704
2012-09-11	37.63	37.83	37.56	37.77	16506229
2012-09-12	37.79	37.83	37.51	37.55	14633783
2012-09-13	37.73	38.49	37.61	38.35	23803484
2012-09-14	38.55	38.55	38.01	38.12	25093649
2012-09-17	38.16	38.38	38.03	38.35	23594470
2012-09-18	38.38	39.00	38.30	38.62	24374217
2012-09-19	38.66	38.81	38.41	38.52	26277357
2012-09-20	38.39	38.87	38.38	38.64	26963339
2012-09-21	38.73	38.74	37.88	38.03	98988831
2012-09-24	37.81	38.24	37.81	38.12	21901914
2012-09-25	38.21	38.27	37.66	37.68	20299109
2012-09-26	37.78	38.19	37.74	37.76	16677902
2012-09-27	38.06	38.35	37.90	38.31	15176376
2012-09-28	38.17	38.22	37.90	37.93	22723426
2012-10-01	38.16	38.60	38.15	38.38	16673796
2012-10-02	38.56	38.69	38.11	38.34	10277169
2012-10-03	38.32	38.52	38.14	38.24	13637519
2012-10-04	38.46	38.55	38.19	38.33	9654464
2012-10-05	38.49	38.60	38.25	38.58	12287893
2012-10-08	38.54	38.68	38.44	38.58	9434512
2012-10-09	38.50	38.83	38.46	38.56	13078850
2012-10-10	38.65	38.73	38.05	38.09	13755026
2012-10-11	38.20	38.28	38.02	38.11	10843749
2012-10-12	38.26	38.39	38.11	38.23	12061961
2012-10-15	38.09	38.25	38.01	38.13	13785047
2012-10-16	38.18	38.22	37.44	37.90	25813326
2012-10-17	38.06	38.15	37.70	37.74	15449577
2012-10-18	37.76	38.07	37.46	37.84	23064508
2012-10-19	37.93	37.94	37.40	37.40	19867589
2012-10-22	37.37	37.48	36.96	37.23	13342577
2012-10-23	36.96	36.98	36.54	36.61	13287371
2012-10-24	36.60	37.04	36.60	36.88	13531429
2012-10-25	37.00	37.19	36.85	37.09	10457860
2012-10-26	37.12	37.26	36.78	37.04	11896560
2012-10-31	37.16	37.41	36.92	37.18	11643477
2012-11-01	37.15	37.56	37.15	37.33	10622251
2012-11-02	37.58	37.65	37.00	37.08	11237632
2012-11-05	36.95	36.99	36.63	36.77	12140355
2012-11-06	36.92	37.48	36.86	37.42	11448519
2012-11-07	37.28	37.39	36.40	36.72	16744925
2012-11-08	36.65	37.11	36.36	36.36	12921839
2012-11-09	36.05	36.52	36.05	36.29	11520285
2012-11-12	36.29	36.29	35.99	36.08	10170595
2012-11-13	36.03	36.56	35.98	36.16	12111137
2012-11-14	36.19	36.36	35.87	36.01	13509193
2012-11-15	35.90	36.48	35.86	36.43	17644599
2012-11-16	36.49	36.65	36.27	36.56	15625197
2012-11-19	36.85	37.29	36.81	37.24	14076154
2012-11-20	37.23	37.27	36.85	37.25	12278571
2012-11-21	37.33	37.47	37.22	37.39	8631306
2012-11-23	37.55	37.95	37.49	37.93	5365418
2012-11-26	37.58	37.78	37.23	37.36	13218886
2012-11-27	37.44	37.79	37.34	37.42	11873691
2012-11-28	37.06	37.57	36.80	37.56	14846888
2012-11-29	37.68	37.97	37.50	37.97	12434397
2012-11-30	37.94	37.98	37.66	37.92	13043803
2012-12-03	37.90	37.94	37.33	37.38	12865790
2012-12-04	37.31	37.50	37.14	37.15	11794140
2012-12-05	37.20	37.50	37.08	37.31	14561351
2012-12-06	37.34	37.44	37.30	37.38	8976877
2012-12-07	37.44	37.74	37.39	37.71	10654686
2012-12-10	37.70	37.78	37.51	37.64	8603236
2012-12-11	37.63	37.99	37.58	37.86	10675145
2012-12-12	37.89	37.93	37.50	37.64	14682038
2012-12-13	37.70	37.79	37.53	37.60	11442047
2012-12-14	37.52	37.77	37.50	37.66	11800897
2012-12-17	37.79	37.82	37.38	37.50	17597425
2012-12-18	37.53	37.70	37.13	37.28	17954012
2012-12-19	37.25	37.29	36.77	36.78	17991829
2012-12-20	36.69	37.10	36.65	37.05	16184981
2012-12-21	37.00	37.19	36.53	36.89	27946979
2012-12-24	36.72	36.80	36.57	36.73	4851746
2012-12-26	36.70	36.80	36.24	36.42	9982068
2012-12-27	36.35	36.55	36.20	36.42	11380520
2012-12-28	36.22	36.42	35.95	35.97	14058048
2012-12-31	35.88	36.28	35.58	36.25	15656007
2013-01-02	36.99	37.60	36.66	37.60	21877247
2013-01-03	37.45	37.60	37.11	37.60	16357984
2013-01-04	37.65	37.87	37.52	37.66	15311842
2013-01-07	37.52	37.52	37.10	37.30	14610536
2013-01-08	37.19	37.28	36.91	37.04	14328026
2013-01-09	37.20	37.20	36.83	37.03	10563740
2013-01-10	37.12	37.17	36.76	36.96	15604072
2013-01-11	36.84	36.94	36.52	36.91	15644756
2013-01-14	36.95	37.11	36.80	36.99	11001439
2013-01-15	36.99	37.43	36.80	37.32	12721576
2013-01-16	37.21	37.42	37.12	37.32	9168529
2013-01-17	37.43	37.66	37.33	37.51	12122702
2013-01-18	37.49	37.71	37.31	37.70	14060897
2013-01-22	37.74	37.74	37.05	37.13	21250177
2013-01-23	37.08	37.26	37.04	37.13	13575362
2013-01-24	37.20	37.25	37.00	37.11	13259031
2013-01-25	37.18	37.25	36.91	37.05	14041641
2013-01-28	37.07	37.11	36.86	37.01	13388625
2013-01-29	36.88	37.57	36.86	37.42	17708686
2013-01-30	37.40	37.61	37.32	37.50	13220456
2013-01-31	37.53	37.53	37.11	37.24	12973749
2013-02-01	37.54	37.71	37.37	37.54	11939265
2013-02-04	37.48	37.58	37.30	37.35	9456531
2013-02-05	37.56	38.16	37.56	38.14	17897284
2013-02-06	38.13	38.43	38.00	38.31	16823833
2013-02-07	38.42	39.06	38.35	38.91	18806978
2013-02-08	38.85	38.94	38.60	38.77	12308001
2013-02-11	38.71	38.83	38.41	38.61	12159872
2013-02-12	38.11	38.16	37.28	37.56	30700731
2013-02-13	37.67	37.94	37.01	37.21	19945753
2013-02-14	37.24	37.51	36.70	36.84	22749090
2013-02-15	36.94	37.42	36.54	37.42	25216374
2013-02-19	37.51	37.77	37.46	37.67	14851051
2013-02-20	37.70	37.89	37.41	37.73	12949360
2013-02-21	37.62	37.79	37.43	37.71	14137170
2013-02-22	37.76	38.52	37.71	38.52	20102895
2013-02-25	38.56	38.72	37.72	37.72	15880343
2013-02-26	37.95	38.19	37.78	38.11	15771057
2013-02-27	38.03	38.54	37.92	38.45	14277317
2013-02-28	38.47	38.97	38.42	38.72	19011794
2013-03-01	38.49	38.79	38.49	38.70	13727554
2013-03-04	38.60	38.82	38.45	38.82	9934533
2013-03-05	38.98	39.00	38.56	38.68	13244475
2013-03-06	38.80	39.04	38.70	39.02	11655103
2013-03-07	39.04	39.19	38.84	39.12	15104996
2013-03-08	39.17	39.42	39.03	39.22	11187262
2013-03-11	39.20	39.38	39.18	39.31	9201701
2013-03-12	39.28	39.31	38.80	38.96	11375868
2013-03-13	38.82	38.87	38.55	38.59	14358871
2013-03-14	38.82	39.12	38.66	39.02	14574170
2013-03-15	38.82	38.94	38.66	38.83	20808695
2013-03-18	38.61	38.94	38.57	38.76	11480329
2013-03-19	38.92	39.40	38.82	39.33	15193142
2013-03-20	39.40	39.92	39.36	39.87	19272460
2013-03-21	39.85	40.43	39.76	40.07	23063866
2013-03-22	39.98	40.28	39.89	40.04	16128824
2013-03-25	40.11	40.25	39.96	40.12	15718886
2013-03-26	40.13	40.70	40.13	40.69	13666691
2013-03-27	40.45	40.54	40.06	40.22	14562180
2013-03-28	40.38	40.60	40.02	40.44	14227403
2013-04-01	40.39	40.49	40.17	40.45	8202005
2013-04-02	40.43	40.90	40.42	40.72	13359176
2013-04-03	40.78	40.82	40.08	40.17	13639274
2013-04-04	40.27	40.59	40.20	40.54	11437125
2013-04-05	40.21	40.36	40.01	40.08	10731445
2013-04-08	40.06	40.87	39.77	40.86	22758507
2013-04-09	40.81	41.13	40.51	40.71	21057905
2013-04-10	40.78	41.17	40.71	41.07	9705033
2013-04-11	41.13	41.41	41.06	41.18	10962497
2013-04-12	40.91	41.11	40.68	41.08	10394706
2013-04-15	40.85	40.99	40.05	40.09	16050923
2013-04-16	41.40	42.48	41.25	42.37	32147487
2013-04-17	42.14	42.70	42.03	42.55	24209833
2013-04-18	42.48	42.65	42.09	42.10	16034117
2013-04-19	42.28	42.77	42.20	42.66	13886657
2013-04-22	42.52	42.85	42.40	42.72	10552646
2013-04-23	42.78	42.96	42.26	42.70	11224304
2013-04-24	42.64	42.90	42.10	42.15	11370081
2013-04-25	42.26	42.54	42.08	42.35	10197008
2013-04-26	42.18	42.43	42.09	42.10	15164860
2013-04-29	42.24	42.29	41.92	42.24	11326618
2013-04-30	42.15	42.39	41.88	42.33	13447669
2013-05-01	42.15	42.56	42.14	42.21	8711164
2013-05-02	41.66	42.16	41.49	41.96	18717641
2013-05-03	42.17	42.42	41.96	42.24	11758220
2013-05-06	42.29	42.29	41.87	42.08	9358529
2013-05-07	42.21	42.71	42.15	42.70	13786613
2013-05-08	42.54	42.68	42.16	42.46	12636375
2013-05-09	42.51	42.56	42.00	42.12	10114077
2013-05-10	42.11	42.24	41.85	42.15	9927794
2013-05-13	42.14	42.44	42.00	42.19	9290908
2013-05-14	42.18	42.67	42.01	42.52	13027556
2013-05-15	42.50	43.10	42.39	42.92	12306770
2013-05-16	42.91	43.43	42.79	43.09	12330856
2013-05-17	43.05	43.13	42.56	42.97	12615057
2013-05-20	42.95	42.95	42.30	42.38	9966285
2013-05-21	42.48	42.57	42.07	42.34	9150320
2013-05-22	42.28	42.86	42.04	42.25	13616827
2013-05-23	41.93	42.07	41.56	41.93	10934347
2013-05-24	41.54	42.37	41.50	42.24	11542056
2013-05-28	42.60	43.05	42.40	42.55	14412976
2013-05-29	42.34	42.43	41.31	41.40	16987135
2013-05-30	41.49	41.60	40.75	40.77	20876731
2013-05-31	40.65	40.77	39.99	39.99	26204079
2013-06-03	39.95	40.84	39.63	40.81	16581194
2013-06-04	41.59	41.72	40.95	41.42	19241140
2013-06-05	41.40	41.40	40.60	40.65	16429238
2013-06-06	40.55	40.79	40.31	40.79	11171674
2013-06-07	41.20	41.73	40.98	41.41	14460573
2013-06-10	41.50	41.52	41.04	41.18	11247680
2013-06-11	40.88	40.98	40.40	40.79	16494101
2013-06-12	40.79	40.94	40.28	40.39	11611590
2013-06-13	40.31	40.48	39.68	40.41	17866680
2013-06-14	40.38	40.79	40.26	40.34	13635399
2013-06-17	40.54	40.91	40.40	40.68	12411010
2013-06-18	40.70	41.00	40.57	40.93	9893068
2013-06-19	41.01	41.44	40.41	40.41	16936295
2013-06-20	40.27	40.35	38.97	39.13	24902453
2013-06-21	39.63	39.97	39.30	39.76	21941399
2013-06-24	39.45	40.01	39.13	39.53	16437055
2013-06-25	39.82	39.93	39.44	39.72	12945437
2013-06-26	40.08	40.48	40.06	40.33	13857725
2013-06-27	40.65	40.88	40.24	40.26	11461350
2013-06-28	40.25	40.44	40.10	40.11	16319518
2013-07-01	40.50	40.92	40.36	40.46	10754583
2013-07-02	40.47	40.74	40.18	40.37	12248784
2013-07-03	40.24	40.56	40.03	40.49	5264817
2013-07-05	40.72	40.80	40.15	40.52	10402250
2013-07-08	40.65	40.76	40.42	40.54	9936974
2013-07-09	40.86	41.07	40.72	40.83	8762106
2013-07-10	40.92	40.96	40.53	40.68	9541546
2013-07-11	41.00	41.15	40.74	41.03	13489716
2013-07-12	41.03	41.13	40.73	41.03	10686347
2013-07-15	41.05	41.25	40.93	41.01	11423360
2013-07-16	39.78	40.50	39.50	40.23	33581325
2013-07-17	40.55	40.98	40.31	40.84	18516852
2013-07-18	40.86	41.07	40.74	40.81	9708855
2013-07-19	40.88	41.10	40.79	41.09	11408605
2013-07-22	41.08	41.14	40.76	40.84	9427675
2013-07-23	40.95	41.13	40.79	40.96	9405642
2013-07-24	41.12	41.13	40.75	40.86	10512444
2013-07-25	40.81	40.88	40.48	40.84	9148367
2013-07-26	40.65	40.65	40.01	40.64	12279650
2013-07-29	40.61	40.68	40.26	40.28	10132339
2013-07-30	40.42	40.73	40.25	40.32	10769816
2013-07-31	40.41	40.58	40.06	40.08	13557988
2013-08-01	40.40	40.75	40.40	40.57	12001513
2013-08-02	40.03	40.41	39.92	40.22	25516983
2013-08-05	40.18	40.47	40.18	40.29	9933155
2013-08-06	40.23	40.43	40.06	40.37	8646231
2013-08-07	40.31	40.33	40.06	40.15	9306078
2013-08-08	40.30	40.36	40.02	40.20	9481129
2013-08-09	40.25	40.32	40.05	40.16	9021737
2013-08-12	40.04	40.10	39.71	39.83	13970568
2013-08-13	39.93	40.05	39.50	39.65	13548896
2013-08-14	39.59	39.68	39.35	39.53	13793185
2013-08-15	39.30	39.40	39.02	39.09	14229747
2013-08-16	39.03	39.18	38.71	39.05	20570070
2013-08-19	39.05	39.09	38.69	38.78	11920345
2013-08-20	38.85	39.14	38.65	38.65	10238163
2013-08-21	38.63	38.70	38.25	38.28	15800303
2013-08-22	38.32	38.52	38.10	38.31	10309257
2013-08-23	38.61	38.61	38.37	38.52	11303083
2013-08-26	38.60	38.60	38.11	38.12	12740595
2013-08-27	37.98	38.24	37.80	38.15	16742431
2013-08-28	38.06	38.53	38.05	38.35	19245419
2013-08-29	38.47	38.47	38.10	38.10	14217637
2013-08-30	38.16	38.28	38.00	38.18	14296781
2013-09-03	38.27	38.40	37.80	37.90	19069017
2013-09-04	37.88	38.73	37.81	38.54	19144161
2013-09-05	38.63	38.69	38.06	38.24	14291080
2013-09-06	38.38	38.62	38.10	38.35	13977744
2013-09-09	38.52	38.56	38.27	38.52	10608582
2013-09-10	38.77	38.78	38.51	38.63	11759743
2013-09-11	38.68	38.78	38.53	38.78	11997644
2013-09-12	38.59	38.61	38.28	38.44	12114310
2013-09-13	38.56	38.74	38.42	38.69	11623631
2013-09-16	39.03	39.20	38.74	38.86	13400179
2013-09-17	38.81	39.10	38.79	38.79	12883282
2013-09-18	38.81	39.60	38.58	39.59	18085571
2013-09-19	39.64	39.67	39.15	39.31	14254642
2013-09-20	39.33	39.40	38.78	39.40	30698540
2013-09-23	39.16	39.19	38.44	38.63	19017398
2013-09-24	38.72	38.87	38.52	38.53	15083286
2013-09-25	38.65	38.68	38.30	38.33	11446220
2013-09-26	38.49	38.74	38.39	38.74	10941177
2013-09-27	38.57	38.58	38.15	38.40	12610159
2013-09-30	38.19	38.30	37.75	37.88	18104384
2013-10-01	38.00	38.09	37.62	37.95	13195990
2013-10-02	37.81	37.81	37.21	37.43	25670796
2013-10-03	37.46	37.46	37.13	37.16	14437945
2013-10-04	37.25	37.27	36.91	37.20	17219130
2013-10-07	37.08	37.38	36.83	37.05	16708632
2013-10-08	37.10	37.41	36.90	37.28	20471333
2013-10-09	37.38	37.42	37.01	37.08	19001966
2013-10-10	37.77	37.86	37.45	37.78	17177894
2013-10-11	37.92	37.92	37.52	37.77	14266861
2013-10-14	37.56	37.95	37.51	37.91	14202900
2013-10-15	38.18	38.37	37.60	37.66	21676647
2013-10-16	38.01	38.24	37.78	38.00	17996947
2013-10-17	38.06	38.56	38.01	38.55	15900176
2013-10-18	38.58	38.78	38.42	38.78	18897288
2013-10-21	38.95	38.95	38.60	38.82	12977494
2013-10-22	38.86	39.25	38.69	39.09	17110211
2013-10-23	39.08	39.25	38.80	39.09	12601279
2013-10-24	39.15	39.37	38.76	38.80	17143771
2013-10-25	38.84	39.13	38.63	39.03	14391341
2013-10-28	39.02	39.74	38.99	39.61	16552094
2013-10-29	39.57	39.96	39.35	39.80	14199602
2013-10-30	39.88	39.89	39.51	39.62	12359952
2013-10-31	39.51	39.86	39.51	39.57	14853535
2013-11-01	39.57	39.72	39.33	39.61	12430394
2013-11-04	39.71	39.81	39.30	39.51	10253227
2013-11-05	39.36	39.64	39.22	39.50	10582003
2013-11-06	39.62	40.22	39.42	40.05	17197998
2013-11-07	40.08	40.25	39.76	39.83	16233163
2013-11-08	39.74	40.05	39.49	40.05	11903577
2013-11-11	40.01	40.05	39.77	39.87	9568206
2013-11-12	39.91	39.99	39.62	39.88	10509186
2013-11-13	39.82	40.12	39.65	40.12	11771162
2013-11-14	40.09	40.44	40.03	40.21	10894366
2013-11-15	40.16	40.32	39.96	40.22	12021512
2013-11-18	40.24	40.24	40.00	40.17	9553863
2013-11-19	40.14	40.23	39.92	40.14	11014819
2013-11-20	40.05	40.45	39.94	40.06	14422486
2013-11-21	40.20	40.50	40.10	40.43	26364544
2013-11-22	40.34	40.46	40.09	40.43	26397103
2013-11-25	40.48	40.88	40.33	40.37	14059132
2013-11-26	40.49	40.60	40.24	40.25	14240538
2013-11-27	40.09	40.38	39.69	40.19	9909068
2013-11-29	40.27	40.48	40.11	40.19	8641107
2013-12-02	40.10	40.20	39.75	40.08	16739680
2013-12-03	40.05	40.39	40.01	40.35	16592298
2013-12-04	40.20	40.47	39.94	40.37	13196116
2013-12-05	40.28	40.40	39.80	39.83	18171207
2013-12-06	40.05	40.50	40.05	40.46	12557216
2013-12-09	40.40	40.50	40.20	40.40	12237657
2013-12-10	40.26	40.29	39.75	39.85	15967788
2013-12-11	39.95	40.34	39.89	40.13	14963476
2013-12-12	39.99	40.21	39.18	39.21	19817651
2013-12-13	39.47	39.64	39.21	39.23	14037380
2013-12-16	39.46	39.57	39.20	39.27	14562149
2013-12-17	39.12	39.25	38.87	39.10	17664055
2013-12-18	39.26	40.08	39.00	40.02	23887038
2013-12-19	39.97	40.10	39.56	39.86	14791981
2013-12-20	39.92	40.19	39.85	40.04	22244802
2013-12-23	40.10	40.25	39.87	40.16	10952475
2013-12-24	40.17	40.31	40.10	40.19	4783757
2013-12-26	40.22	40.54	40.14	40.49	8588472
2013-12-27	40.69	40.79	40.53	40.66	6762203
2013-12-30	40.77	41.14	40.76	41.09	10927592
2013-12-31	41.13	41.39	40.98	41.31	11730170
2014-01-02	41.12	41.23	40.51	40.66	12720197
2014-01-03	40.68	40.73	40.35	40.46	10403834
2014-01-06	40.48	40.59	40.16	40.27	11041224
2014-01-07	40.48	40.72	40.29	40.39	11879587
2014-01-08	40.44	40.44	39.83	39.94	15357527
2014-01-09	39.95	40.00	39.52	39.73	14074835
2014-01-10	39.96	40.29	39.90	40.13	13314525
2014-01-13	40.00	40.13	39.50	39.53	14136793
2014-01-14	39.64	39.92	39.58	39.69	12808195
2014-01-15	39.83	39.94	39.58	39.76	12845194
2014-01-16	39.78	39.82	39.58	39.71	11076882
2014-01-17	39.72	39.75	39.28	39.28	14027351
2014-01-21	39.64	39.92	39.53	39.92	17590424
2014-01-22	39.99	40.09	39.75	39.90	9856355
2014-01-23	39.61	39.64	39.12	39.24	14867404
2014-01-24	39.08	39.25	38.82	38.84	16533729
2014-01-27	38.82	38.98	38.71	38.73	14603927
2014-01-28	38.77	39.08	38.62	38.87	8931212
2014-01-29	38.57	38.57	37.82	37.90	23776371
2014-01-30	38.00	38.41	38.00	38.17	13663569
2014-01-31	37.95	38.16	37.72	37.82	16185576
2014-02-03	38.02	38.02	37.10	37.20	23195836
2014-02-04	37.44	37.55	37.21	37.48	17797978
2014-02-05	37.49	37.72	37.38	37.61	13716618
2014-02-06	38.76	38.94	37.92	38.03	22665049
2014-02-07	38.17	38.35	37.87	37.95	20495016
2014-02-10	38.07	38.62	37.84	38.57	20915498
2014-02-11	38.67	38.79	38.51	38.64	15417558
2014-02-12	38.85	38.92	38.40	38.51	10633637
2014-02-13	38.13	38.76	38.13	38.65	10449553
2014-02-14	38.60	39.02	38.27	38.93	16047482
2014-02-18	37.98	38.11	37.26	37.47	46195701
2014-02-19	37.50	37.60	37.05	37.10	26650629
2014-02-20	37.06	37.52	36.89	37.30	22652321
2014-02-21	37.59	37.62	37.14	37.18	19440449
2014-02-24	37.30	37.60	37.22	37.50	24225051
2014-02-25	37.63	37.94	37.50	37.77	22879234
2014-02-26	37.90	37.94	37.72	37.87	18202510
2014-02-27	37.84	38.11	37.80	37.97	4913429
2014-02-28	38.08	38.39	38.04	38.20	15765571
2014-03-03	37.88	38.16	37.85	38.12	18732279
2014-03-04	38.34	38.39	38.23	38.31	20456788
2014-03-05	38.42	38.45	38.25	38.35	14367749
2014-03-06	38.40	38.55	38.27	38.47	14740674
2014-03-07	38.56	38.61	38.36	38.55	17074233
2014-03-10	38.55	38.65	38.44	38.65	14541439
2014-03-11	38.84	38.84	38.54	38.80	13845663
2014-03-12	38.27	38.50	38.21	38.47	15692277
2014-03-13	38.45	38.49	37.92	37.97	18302808
2014-03-14	37.95	38.32	37.88	38.17	14687231
2014-03-17	38.17	38.37	38.05	38.27	19202973
2014-03-18	38.27	38.46	38.14	38.40	16880363
2014-03-19	38.36	38.59	38.10	38.14	20882157
2014-03-20	38.11	38.47	37.95	38.45	13227981
2014-03-21	38.78	38.83	38.28	38.44	19210757
2014-03-24	38.48	38.54	38.21	38.40	15693042
2014-03-25	38.49	38.80	38.46	38.62	16898937
2014-03-26	38.69	38.94	38.61	38.61	15835535
2014-03-27	38.51	39.00	38.48	38.82	13031474
2014-03-28	38.89	39.03	38.82	38.95	11502051
2014-03-31	38.99	39.03	38.46	38.66	24489838
2014-04-01	38.53	38.89	38.31	38.41	20516452
2014-04-02	38.49	38.54	38.30	38.33	15709122
2014-04-03	38.39	38.49	38.04	38.07	18113991
2014-04-04	38.24	38.48	38.14	38.22	15453554
2014-04-07	38.27	38.89	38.26	38.62	17295654
2014-04-08	38.67	38.90	38.48	38.90	14770515
2014-04-09	38.84	38.99	38.70	38.99	12031360
2014-04-10	38.98	39.40	38.82	38.89	21025736
2014-04-11	38.83	39.22	38.57	38.63	18085746
2014-04-14	38.71	38.80	38.40	38.73	19389800
2014-04-15	39.83	40.47	39.50	40.18	47529158
2014-04-16	40.12	40.59	40.12	40.59	21926145
2014-04-17	40.43	40.72	40.25	40.72	18547111
2014-04-21	40.47	40.76	40.35	40.75	12630881
2014-04-22	40.58	40.76	40.42	40.71	17405459
2014-04-23	40.70	40.81	40.56	40.73	12072454
2014-04-24	40.70	40.89	40.46	40.70	11401621
2014-04-25	40.46	41.01	40.44	41.01	16811384
2014-04-28	40.82	41.28	40.74	41.03	20736717
2014-04-29	40.97	41.03	40.52	40.57	18928395
2014-04-30	40.69	40.88	40.59	40.79	12361992
2014-05-01	40.79	40.80	40.26	40.78	15385753
2014-05-02	40.79	40.96	40.63	40.95	14197753
2014-05-05	40.65	40.93	40.55	40.76	10164164
2014-05-06	40.52	40.66	40.45	40.49	9359857
2014-05-07	40.70	40.97	40.63	40.91	11115932
2014-05-08	40.85	40.96	40.65	40.73	8538993
2014-05-09	40.78	40.95	40.71	40.87	8516358
2014-05-12	40.88	40.97	40.69	40.82	8906010
2014-05-13	40.83	41.22	40.82	41.11	11579715
2014-05-14	41.02	41.18	40.83	40.89	10036175
2014-05-15	40.62	40.96	40.44	40.52	12379234
2014-05-16	40.52	40.91	40.45	40.89	13824170
2014-05-19	40.60	40.73	40.42	40.71	7559456
2014-05-20	40.80	40.93	40.57	40.58	9640511
2014-05-21	40.55	40.88	40.50	40.87	8607297
2014-05-22	40.77	40.84	40.53	40.58	8430681
2014-05-23	40.63	40.70	40.53	40.58	6255168
2014-05-27	40.56	40.82	40.48	40.77	11291392
2014-05-28	40.70	40.89	40.53	40.58	7536671
2014-05-29	40.68	40.87	40.60	40.66	9867262
2014-05-30	40.54	40.93	40.49	40.91	10446099
2014-06-02	40.75	40.89	40.68	40.86	7472050
2014-06-03	40.72	41.00	40.71	40.88	10493219
2014-06-04	40.91	40.92	40.71	40.79	7864666
2014-06-05	40.73	41.00	40.63	40.89	10133496
2014-06-06	40.94	41.06	40.84	40.99	8760639
2014-06-09	40.85	41.09	40.85	40.91	7316402
2014-06-10	40.84	41.15	40.81	41.07	9169620
2014-06-11	40.98	41.06	40.79	40.86	9648619
2014-06-12	40.41	40.68	40.37	40.42	11583569
2014-06-13	40.39	40.54	40.25	40.37	9203771
2014-06-16	40.19	40.77	40.15	40.66	12878160
2014-06-17	41.18	41.20	40.61	40.92	26927159
2014-06-18	40.79	41.57	40.75	41.56	18518178
2014-06-19	41.54	41.87	41.53	41.79	13275256
2014-06-20	41.87	41.88	41.53	41.69	23403271
2014-06-23	41.46	41.74	41.33	41.73	13099754
2014-06-24	41.52	41.89	41.47	41.85	14962791
2014-06-25	41.60	41.98	41.46	41.96	17621843
2014-06-26	41.91	42.05	41.78	42.03	16905479
2014-06-27	41.99	42.29	41.91	42.19	18674412
2014-06-30	41.98	42.49	41.82	42.36	14068762
2014-07-01	42.39	42.45	42.15	42.29	11497697
2014-07-02	42.31	42.41	42.15	42.29	6707175
2014-07-03	42.26	42.32	42.01	42.23	7537718
2014-07-07	41.96	42.20	41.93	42.14	9000085
2014-07-08	41.97	42.25	41.91	41.94	10091147
2014-07-09	41.93	42.16	41.79	41.95	9900209
2014-07-10	41.56	42.29	41.55	42.26	12564494
2014-07-11	42.12	42.25	41.88	41.97	9772958
2014-07-14	41.99	42.39	41.98	42.38	11857698
2014-07-15	42.41	42.43	41.95	42.10	10551682
2014-07-16	42.26	42.39	42.02	42.12	10331524
2014-07-17	41.93	42.15	41.83	42.02	9983505
2014-07-18	42.14	42.47	42.02	42.43	19272396
2014-07-21	42.12	42.57	42.09	42.40	17607218
2014-07-22	41.10	41.33	40.61	41.19	24707572
2014-07-23	40.98	41.05	40.63	40.81	17531713
2014-07-24	40.97	41.10	40.66	40.97	14856012
2014-07-25	40.92	41.04	40.81	41.00	10809949
2014-07-28	40.99	41.00	40.61	40.68	11709721
2014-07-29	40.75	40.78	40.35	40.35	10872629
2014-07-30	40.45	40.50	39.61	39.62	20346235
2014-07-31	39.53	39.73	39.25	39.29	15436851
2014-08-01	39.13	39.49	39.06	39.29	13568610
2014-08-04	39.41	39.46	39.12	39.40	11013475
2014-08-05	39.34	39.53	39.10	39.18	11639154
2014-08-06	39.13	39.96	39.13	39.92	17567544
2014-08-07	39.96	40.01	39.33	39.35	14367594
2014-08-08	39.34	39.58	39.26	39.45	13666969
2014-08-11	39.52	39.87	39.52	39.57	14102644
2014-08-12	39.56	39.84	39.54	39.68	13297538
2014-08-13	39.70	40.10	39.70	39.94	9646476
2014-08-14	39.93	40.19	39.93	40.18	6902023
2014-08-15	40.85	41.15	40.66	40.88	23221550
2014-08-18	40.79	41.42	40.79	41.35	14892233
2014-08-19	41.35	41.48	41.16	41.26	10261305
2014-08-20	41.15	41.34	41.09	41.25	6791695
2014-08-21	41.29	41.69	41.22	41.41	11951213
2014-08-22	41.29	41.52	41.05	41.12	11244643
2014-08-25	41.32	41.45	41.12	41.41	10229332
2014-08-26	41.41	41.70	41.41	41.60	8416524
2014-08-27	41.53	41.71	41.44	41.60	7701957
2014-08-28	41.51	41.70	41.44	41.63	9747093
2014-08-29	41.60	41.75	41.47	41.72	7666718
2014-09-02	41.52	41.84	41.31	41.64	9798704
2014-09-03	41.69	41.85	41.66	41.78	8644484
2014-09-04	41.80	42.17	41.73	41.87	16785311
2014-09-05	41.86	41.86	41.61	41.84	12768144
2014-09-08	41.67	41.94	41.63	41.78	9097707
2014-09-09	41.77	42.03	41.75	41.94	11892490
2014-09-10	41.90	42.19	41.83	42.17	17558019
2014-09-11	41.68	42.06	41.66	41.95	19615854
2014-09-12	41.90	41.92	41.36	41.46	12979948
2014-09-15	41.45	41.58	41.33	41.50	12259597
2014-09-16	41.29	41.80	41.18	41.64	15232844
2014-09-17	41.77	41.78	41.32	41.61	16703094
2014-09-18	41.75	41.88	41.55	41.79	12594172
2014-09-19	41.98	42.35	41.75	42.05	47559738
2014-09-22	41.85	42.25	41.73	42.22	11518108
2014-09-23	42.00	42.16	41.88	41.89	10252374
2014-09-24	41.85	42.34	41.85	42.27	13540935
2014-09-25	42.06	42.17	41.77	41.78	11076728
2014-09-26	42.00	42.25	41.71	42.20	9939569
2014-09-29	41.90	42.26	41.88	42.25	12446707
2014-09-30	42.10	42.81	42.08	42.66	22613730
2014-10-01	42.55	42.85	42.37	42.74	30409720
2014-10-02	42.60	42.78	42.42	42.66	16643440
2014-10-03	42.86	43.07	42.66	43.00	14046676
2014-10-06	43.03	43.68	42.97	43.60	20331446
2014-10-07	43.48	44.14	43.48	43.92	24936592
2014-10-08	43.58	44.56	43.51	44.55	26115610
2014-10-09	44.44	44.75	43.87	43.87	25030528
2014-10-10	43.88	44.87	43.85	44.47	25920757
2014-10-13	44.28	44.63	44.03	44.07	20183940
2014-10-14	44.04	44.12	43.47	43.64	21027832
2014-10-15	42.70	43.53	42.70	43.23	22988937
2014-10-16	42.65	42.94	42.38	42.56	22519282
2014-10-17	42.69	43.03	42.31	42.88	23236041
2014-10-20	42.75	43.47	42.71	43.29	17647782
2014-10-21	40.80	41.19	40.26	40.68	55953509
2014-10-22	40.19	41.11	40.10	40.62	27728233
2014-10-23	40.94	41.38	40.74	40.86	23347181
2014-10-24	40.98	41.27	40.92	41.03	13396421
2014-10-27	40.70	40.91	40.56	40.76	17222528
2014-10-28	40.76	40.86	40.51	40.56	18660970
2014-10-29	40.65	41.03	40.52	40.96	25767750
2014-10-30	41.00	41.59	40.83	41.40	18295604
2014-10-31	41.83	41.89	41.40	41.88	18477684
2014-11-03	41.79	42.28	41.59	41.81	13239536
2014-11-04	41.77	42.05	41.66	41.82	10105358
2014-11-05	42.30	42.54	41.99	42.31	20676761
2014-11-06	42.43	42.62	42.11	42.29	11528817
2014-11-07	42.45	42.46	42.14	42.32	11803792
2014-11-10	42.25	42.57	42.09	42.39	9088938
2014-11-11	42.38	42.71	42.36	42.51	8563691
2014-11-12	42.51	42.89	42.31	42.71	12768769
2014-11-13	42.65	43.08	42.65	43.00	3104392
2014-11-14	42.70	42.97	42.50	42.73	10939478
2014-11-17	42.75	42.99	42.73	42.92	10663996
2014-11-18	42.95	43.86	42.75	43.53	26143194
2014-11-19	43.67	44.43	43.56	44.22	25402296
2014-11-20	43.96	44.42	43.85	44.25	13465446
2014-11-21	44.58	44.74	44.28	44.50	14382672
2014-11-24	44.51	44.78	44.20	44.27	12890827
2014-11-25	44.27	44.59	44.12	44.43	10741655
2014-11-26	43.99	44.37	43.97	44.29	9200463
2014-11-28	44.15	45.00	44.15	44.83	10501972
2014-12-01	44.18	44.77	44.13	44.55	10065657
2014-12-02	44.37	44.67	44.23	44.54	9878097
2014-12-03	44.42	44.44	43.76	43.80	15246481
2014-12-04	43.62	43.84	43.37	43.50	13804776
2014-12-05	43.50	43.61	43.20	43.53	12536928
2014-12-08	43.51	43.63	43.09	43.14	12806339
2014-12-09	42.15	42.53	41.67	42.04	25714579
2014-12-10	42.04	42.24	41.56	41.60	18324132
2014-12-11	41.62	42.01	41.50	41.53	16201523
2014-12-12	41.39	41.61	40.87	40.91	18432381
2014-12-15	41.13	41.18	40.56	40.57	23378508
2014-12-16	40.20	41.31	39.80	40.39	23475421
2014-12-17	40.44	41.76	40.38	41.55	20223938
2014-12-18	41.86	42.39	41.75	42.39	18030716
2014-12-19	42.44	42.79	41.89	41.95	24009502
2014-12-22	42.14	42.44	42.09	42.35	11190862
2014-12-23	42.54	43.14	42.47	42.97	13411294
2014-12-24	43.10	43.23	42.92	42.94	6405910
2014-12-26	42.97	43.30	42.93	42.96	6466883
2014-12-29	42.80	43.06	42.49	42.86	8694509
2014-12-30	42.74	42.99	42.65	42.76	9222049
2014-12-31	42.92	42.94	42.22	42.22	9369464
2015-01-02	42.26	42.40	41.80	42.14	9921091
2015-01-05	42.69	42.97	42.08	42.14	26292592
2015-01-06	42.41	42.94	42.24	42.46	16897487
2015-01-07	42.80	43.11	42.58	42.99	13412270
2015-01-08	43.18	43.57	43.10	43.51	21743628
2015-01-09	43.47	43.56	42.95	43.03	12733549
2015-01-12	43.07	43.20	42.46	42.64	11415829
2015-01-13	42.83	43.24	42.45	42.63	12529493
2015-01-14	42.08	42.60	42.07	42.56	13447646
2015-01-15	42.83	42.86	42.17	42.38	11193063
2015-01-16	42.36	42.59	42.24	42.53	15114873
2015-01-20	42.70	43.33	42.61	43.16	17047295
2015-01-21	42.89	43.43	42.76	43.36	10720566
2015-01-22	43.37	43.83	43.07	43.78	14709117
2015-01-23	43.60	43.75	43.18	43.31	12357723
2015-01-26	43.18	43.23	42.83	43.00	11151861
2015-01-27	42.54	42.64	42.15	42.39	15274036
2015-01-28	42.59	42.80	41.90	41.92	14278506
2015-01-29	41.77	42.15	41.47	42.10	13657918
2015-01-30	41.83	41.93	41.11	41.17	19193704
2015-02-02	41.21	41.63	40.90	41.59	15197517
2015-02-03	41.75	41.85	41.37	41.63	13193129
2015-02-04	41.77	42.09	41.62	41.68	16399992
2015-02-05	41.80	41.82	41.51	41.79	11078513
2015-02-06	41.63	41.76	41.32	41.45	12366380
2015-02-09	41.38	41.45	41.04	41.23	13371066
2015-02-10	42.91	43.03	42.20	42.40	32184188
2015-02-11	42.10	42.49	41.70	42.37	20496282
2015-02-12	42.40	42.66	42.07	42.17	13818248
2015-02-13	42.02	42.23	41.76	41.99	10792091
2015-02-17	41.81	41.88	41.64	41.81	12804246
2015-02-18	41.75	41.80	41.47	41.73	9789765
2015-02-19	41.68	42.24	41.53	42.11	16578304
2015-02-20	42.04	42.11	41.64	41.97	15982353
2015-02-23	41.71	42.17	41.69	41.85	11830339
2015-02-24	41.85	42.33	41.77	42.13	12782659
2015-02-25	42.17	42.24	41.74	42.05	10323318
2015-02-26	42.04	42.55	41.97	42.46	14346538
2015-02-27	42.52	43.66	42.47	43.30	28312835
2015-03-02	43.12	43.28	43.08	43.20	13514600
2015-03-03	43.11	43.16	42.84	42.95	10036311
2015-03-04	42.92	42.98	42.47	42.50	16262994
2015-03-05	42.56	42.61	42.25	42.40	9222960
2015-03-06	42.12	42.20	41.33	41.52	18180467
2015-03-09	41.53	41.55	41.32	41.39	10123274
2015-03-10	41.10	41.15	40.68	40.69	14599065
2015-03-11	40.73	40.73	40.08	39.77	18549681
2015-03-12	40.10	40.57	40.02	40.57	17728747
2015-03-13	40.44	40.57	39.61	39.91	17438430
2015-03-16	40.00	40.35	39.99	40.29	15238783
2015-03-17	40.67	40.73	40.32	40.51	21661805
2015-03-18	40.48	40.79	39.80	40.60	26247491
2015-03-19	40.48	40.52	39.96	40.02	16057555
2015-03-20	40.07	40.66	40.01	40.65	31608480
2015-03-23	40.64	40.94	40.50	40.62	17060523
2015-03-24	40.91	40.99	40.47	40.47	13485734
2015-03-25	40.59	40.70	40.24	40.45	22811328
2015-03-26	40.34	40.56	40.23	40.35	17359635
2015-03-27	40.48	40.48	39.97	40.08	14384361
2015-03-30	40.11	40.61	39.94	40.51	12561436
2015-03-31	40.51	40.90	40.35	40.55	16604780
2015-04-01	40.79	40.81	40.23	40.68	14300701
2015-04-02	40.73	40.87	40.48	40.68	14343102
2015-04-06	40.77	41.61	40.59	41.17	19843401
2015-04-07	41.05	41.37	40.97	41.01	9773391
2015-04-08	40.98	41.09	40.74	40.89	8954659
2015-04-09	40.80	41.08	40.63	41.05	12710885
2015-04-10	41.09	41.16	40.85	40.88	8719980
2015-04-13	40.97	40.97	40.70	40.70	9616271
2015-04-14	40.59	40.65	40.32	40.51	11209674
2015-04-15	40.59	40.81	40.32	40.40	11189056
2015-04-16	40.41	40.86	40.30	40.60	13120966
2015-04-17	40.47	40.66	40.10	40.30	15330311
2015-04-20	40.42	40.90	40.41	40.66	13023939
2015-04-21	40.67	40.99	40.54	40.78	19673063
2015-04-22	41.56	41.57	41.07	41.31	26887158
2015-04-23	41.23	41.41	40.92	40.95	17408798
2015-04-24	41.04	41.12	40.81	40.89	11623319
2015-04-27	41.00	41.15	40.78	40.83	10044553
2015-04-28	40.95	40.97	40.60	40.77	12174756
2015-04-29	40.66	40.75	40.40	40.49	11371397
2015-04-30	40.40	40.58	40.28	40.56	12700757
2015-05-01	40.58	40.93	40.50	40.91	10848323
2015-05-04	40.88	41.10	40.77	40.96	10204805
2015-05-05	41.14	41.14	40.68	40.75	11721254
2015-05-06	41.04	41.09	40.39	40.66	11906874
2015-05-07	40.53	40.91	40.51	40.70	13834747
2015-05-08	41.00	41.17	40.85	40.98	11144434
2015-05-11	40.98	41.39	40.88	40.94	10113526
2015-05-12	40.77	40.96	40.52	40.69	12384499
2015-05-13	40.75	41.36	40.72	41.05	13183745
2015-05-14	41.30	41.60	41.25	41.50	9960964
2015-05-15	41.45	41.69	41.43	41.52	8479028
2015-05-18	41.49	41.49	41.25	41.32	11511687
2015-05-19	41.23	41.39	41.13	41.31	9071997
2015-05-20	41.37	41.59	41.31	41.35	10965231
2015-05-21	41.26	41.32	41.07	41.23	9270925
2015-05-22	41.12	41.24	41.04	41.21	11909499
2015-05-26	41.12	41.18	40.74	40.99	15194348
2015-05-27	40.94	41.20	40.83	41.12	9863138
2015-05-28	41.20	41.30	40.88	41.14	9395168
2015-05-29	41.18	41.18	40.77	40.96	19628649
2015-06-01	41.36	41.41	40.88	40.94	12684052
2015-06-02	40.84	41.16	40.68	40.99	11878845
2015-06-03	41.10	41.21	40.78	40.87	8153777
2015-06-04	40.71	40.98	40.53	40.59	10145794
2015-06-05	40.48	40.52	40.08	40.10	15975551
2015-06-08	40.10	40.26	40.02	40.16	14339260
2015-06-09	40.17	40.42	40.11	40.20	10772741
2015-06-10	40.32	40.54	40.28	40.33	11979870
2015-06-11	40.11	40.25	40.03	40.10	11944854
2015-06-12	40.04	40.12	39.84	39.96	15568577
2015-06-15	39.83	39.86	39.57	39.59	11364793
2015-06-16	39.63	40.16	39.60	40.08	12517410
2015-06-17	40.08	40.32	40.01	40.27	13898422
2015-06-18	40.16	40.74	40.16	40.65	16314590
2015-06-19	40.59	40.65	40.40	40.40	23550571
2015-06-22	40.51	40.81	40.46	40.48	8775913
2015-06-23	40.43	40.52	40.31	40.38	11094928
2015-06-24	40.37	40.45	40.19	40.19	10385088
2015-06-25	40.28	40.34	40.02	40.02	10607592
2015-06-26	40.10	40.35	40.00	40.00	16215596
2015-06-29	39.80	39.98	39.40	39.40	15500771
2015-06-30	39.61	39.61	39.12	39.23	14621325
2015-07-01	39.38	39.60	39.28	39.50	11177431
2015-07-02	39.63	39.81	39.35	39.49	8975923
2015-07-06	39.32	39.60	39.22	39.42	10252593
2015-07-07	39.49	40.38	39.40	40.25	20335005
2015-07-08	39.99	40.23	39.84	39.86	11383747
2015-07-09	40.46	40.58	39.90	39.92	13392040
2015-07-10	40.27	40.52	40.16	40.39	13360379
2015-07-13	40.56	40.77	40.49	40.66	9854203
2015-07-14	40.90	41.26	40.84	41.17	19531043
2015-07-15	41.15	41.36	41.10	41.13	11252142
2015-07-16	41.42	41.60	41.35	41.48	10483688
2015-07-17	41.31	41.32	41.05	41.25	9608302
2015-07-20	41.35	41.54	41.22	41.38	10024168
2015-07-21	41.38	41.52	41.10	41.19	13653823
2015-07-22	40.81	41.59	40.59	40.90	15528630
2015-07-23	40.99	41.02	40.48	40.84	13522199
2015-07-24	40.76	40.83	40.41	40.44	10912528
2015-07-27	40.28	40.58	40.16	40.54	10945666
2015-07-28	40.65	40.73	40.44	40.55	11021821
2015-07-29	40.53	40.71	40.49	40.59	8479899
2015-07-30	40.55	40.75	40.39	40.56	9095488
2015-07-31	40.88	41.22	40.77	41.08	15309490
2015-08-03	40.85	41.55	40.84	41.54	14672571
2015-08-04	41.51	41.87	41.34	41.85	17559905
2015-08-05	41.92	42.22	41.82	42.12	15329248
2015-08-06	42.00	42.25	41.86	41.92	11378874
2015-08-07	41.81	41.97	41.53	41.77	10886719
2015-08-10	41.89	41.99	41.58	41.68	9501875
2015-08-11	41.40	41.57	41.17	41.48	11254885
2015-08-12	41.13	41.26	40.85	41.26	9793289
2015-08-13	41.28	41.38	41.01	41.10	10270853
2015-08-14	41.01	41.25	40.96	41.25	9905619
2015-08-17	41.03	41.45	40.97	41.35	8272813
2015-08-18	41.28	41.53	41.19	41.30	11199353
2015-08-19	41.14	41.24	40.78	40.78	15796547
2015-08-20	40.52	40.82	40.42	40.55	14217983
2015-08-21	40.16	40.47	39.51	39.53	28036173
2015-08-24	37.99	38.94	36.56	38.38	44065301
2015-08-25	39.13	39.28	37.93	37.99	31363717
2015-08-26	38.75	38.83	37.89	38.73	23523272
2015-08-27	39.06	39.38	38.60	39.27	18871551
2015-08-28	39.11	39.47	39.05	39.45	14503887
2015-08-31	39.15	39.45	39.05	39.32	12673262
2015-09-01	38.67	39.03	38.54	38.75	23703211
2015-09-02	39.03	39.07	38.56	38.90	14054821
2015-09-03	38.90	39.34	38.84	39.16	13311591
2015-09-04	38.68	38.79	38.38	38.52	15450547
2015-09-08	38.87	39.03	38.60	38.90	15273936
2015-09-09	39.12	39.21	38.20	38.30	13764593
2015-09-10	38.31	38.65	38.25	38.42	14952537
2015-09-11	38.01	38.19	37.84	38.13	11802271
2015-09-14	38.22	38.22	37.85	38.10	8950014
2015-09-15	38.07	38.63	37.92	38.50	13019802
2015-09-16	38.67	39.19	38.47	39.15	22233383
2015-09-17	39.15	39.61	39.04	39.38	21232475
2015-09-18	38.86	39.30	38.71	38.98	27527257
2015-09-21	39.05	39.31	38.94	39.19	12935770
2015-09-22	38.68	38.99	38.58	38.79	15021341
2015-09-23	38.79	38.88	38.55	38.76	8910787
2015-09-24	38.52	39.20	38.51	39.15	19385676
2015-09-25	39.43	40.08	39.33	39.62	22511328
2015-09-28	39.52	39.82	39.33	39.53	19323124
2015-09-29	39.52	39.71	39.33	39.66	14166903
2015-09-30	39.88	40.23	39.80	40.12	19752636
2015-10-01	40.22	40.47	39.60	39.80	19606626
2015-10-02	39.56	40.39	39.36	40.39	15537258
2015-10-05	40.45	41.05	40.43	41.01	15664041
2015-10-06	41.04	41.34	40.93	40.96	14579392
2015-10-07	41.14	41.61	41.10	41.52	14401357
2015-10-08	41.26	41.99	41.26	41.98	11960174
2015-10-09	41.82	42.12	41.78	42.02	13931163
2015-10-12	41.83	42.29	41.81	42.00	12299062
2015-10-13	41.80	41.91	41.54	41.65	12903557
2015-10-14	41.56	41.96	41.56	41.68	14180003
2015-10-15	41.87	42.03	41.60	41.92	11801562
2015-10-16	42.16	42.21	41.88	42.02	20384217
2015-10-19	41.90	42.06	41.80	41.99	15553774
2015-10-20	42.00	42.40	42.00	42.29	16199274
2015-10-21	41.94	42.52	41.71	42.19	19441875
2015-10-22	42.44	43.85	42.41	43.24	35920184
2015-10-23	43.31	43.31	42.75	42.79	18796054
2015-10-26	42.76	42.89	42.46	42.59	14788551
2015-10-27	42.50	42.77	42.48	42.61	30166606
2015-10-28	42.75	42.84	42.21	42.73	13667307
2015-10-29	42.66	42.90	42.34	42.79	9427360
2015-10-30	42.80	42.86	42.35	42.35	15356150
2015-11-02	42.32	42.36	41.90	42.24	16252244
2015-11-03	42.18	42.32	41.81	42.16	9693096
2015-11-04	42.27	42.39	41.89	41.97	10488505
2015-11-05	42.00	42.35	41.98	42.33	9625114
2015-11-06	41.97	42.22	41.61	41.96	11926701
2015-11-09	41.70	41.79	41.34	41.54	10842712
2015-11-10	41.44	41.81	41.43	41.77	8283092
2015-11-11	41.94	42.20	41.92	42.04	9101167
2015-11-12	42.01	42.05	41.57	41.58	10724972
2015-11-13	41.46	41.78	41.36	41.38	11619468
2015-11-16	41.43	42.00	41.39	41.96	11244857
2015-11-17	41.85	42.15	41.51	41.67	12739365
2015-11-18	41.77	42.35	41.68	42.28	12966287
2015-11-19	42.32	43.30	42.32	43.11	24090723
2015-11-20	43.31	43.58	42.40	42.43	19780761
2015-11-23	42.55	43.18	42.53	42.96	13338134
2015-11-24	42.70	43.60	42.66	43.36	15767155
2015-11-25	43.32	43.50	43.24	43.36	10344857
2015-11-27	43.04	43.24	42.80	43.15	7236711
2015-11-30	43.12	43.15	42.61	42.62	16063027
2015-12-01	42.73	43.10	42.73	42.89	11153028
2015-12-02	42.83	42.93	42.59	42.77	12598499
2015-12-03	42.73	42.89	42.32	42.46	15004860
2015-12-04	42.58	43.48	42.58	43.29	16487972
2015-12-07	43.31	43.44	43.00	43.20	12030718
2015-12-08	43.05	43.25	42.80	43.01	10736213
2015-12-09	42.78	43.27	42.50	42.66	12945502
2015-12-10	42.73	43.07	42.53	42.76	15483321
2015-12-11	42.63	42.83	42.14	42.27	17313443
2015-12-14	42.31	42.76	41.97	42.45	20092892
2015-12-15	42.84	43.24	42.76	43.07	17916382
2015-12-16	43.25	43.91	43.25	43.84	21868610
2015-12-17	43.81	43.89	43.42	43.49	14697025
2015-12-18	43.36	43.42	42.50	42.50	24583695
2015-12-21	42.82	42.94	42.46	42.78	10444353
2015-12-22	42.86	43.39	42.71	43.29	12280757
2015-12-23	43.39	43.73	43.35	43.67	9092284
2015-12-24	43.49	43.72	43.42	43.54	3036573
2015-12-28	43.44	43.52	43.31	43.49	6326143
2015-12-29	43.54	43.78	43.50	43.71	7739815
2015-12-30	43.75	43.77	43.45	43.57	5112475
2015-12-31	43.30	43.34	42.87	42.96	9727907
2016-01-04	42.34	42.50	41.97	42.40	16084145
2016-01-05	42.31	42.63	42.17	42.55	15781895
2016-01-06	42.20	42.51	42.04	42.32	16245132
2016-01-07	41.65	42.11	41.45	41.62	20563576
2016-01-08	41.65	42.12	41.41	41.51	14645913
2016-01-11	41.58	41.86	41.29	41.58	15815238
2016-01-12	42.30	42.45	41.87	42.12	21814837
2016-01-13	42.17	42.57	41.79	41.85	16854282
2016-01-14	41.99	42.17	41.64	41.88	16027968
2016-01-15	40.95	41.59	40.93	41.50	21153592
2016-01-19	41.77	42.12	41.65	41.92	15462240
2016-01-20	41.45	41.62	40.75	41.38	19923495
2016-01-21	41.45	41.51	41.09	41.39	15568891
2016-01-22	41.64	42.24	41.45	42.06	15209235
2016-01-25	42.24	42.50	41.93	42.16	12505160
2016-01-26	42.16	42.50	41.93	42.08	13018471
2016-01-27	42.18	42.46	41.81	42.09	14167021
2016-01-28	42.18	42.72	42.06	42.57	16622840
2016-01-29	42.86	43.26	42.65	42.92	20457028
2016-02-01	42.60	43.15	42.57	43.00	17097846
2016-02-02	42.70	42.79	42.41	42.44	12332896
2016-02-03	42.80	42.94	42.28	42.72	15958302
2016-02-04	42.52	42.89	42.40	42.53	14413744
2016-02-05	42.93	42.99	42.26	42.44	17315697
2016-02-08	42.17	42.70	41.90	42.65	17254432
2016-02-09	42.26	43.49	42.26	43.30	24853835
2016-02-10	43.34	43.39	42.51	42.55	16729648
2016-02-11	42.03	42.61	41.98	42.41	16825341
2016-02-12	42.72	43.14	42.56	43.11	15222405
2016-02-16	43.32	43.46	43.02	43.36	12675861
2016-02-17	43.42	43.62	43.28	43.49	12332503
2016-02-18	43.63	43.73	43.30	43.61	11170259
2016-02-19	43.58	43.77	43.28	43.77	12849973
2016-02-22	43.76	44.16	43.63	43.94	20716140
2016-02-23	43.74	44.05	43.66	43.69	11166383
2016-02-24	43.56	43.94	43.37	43.91	10844226
2016-02-25	43.96	44.18	43.87	44.16	10903294
2016-02-26	44.04	44.06	43.11	43.14	18421002
2016-02-29	43.17	43.61	42.92	43.13	15049765
2016-03-01	43.38	43.69	43.17	43.69	12358255
2016-03-02	43.47	43.77	43.42	43.77	12856312
2016-03-03	43.61	43.98	43.54	43.96	13134766
2016-03-04	43.78	44.15	43.68	44.11	13691531
2016-03-07	43.91	44.14	43.86	44.01	10695323
2016-03-08	43.92	44.47	43.81	44.32	18900248
2016-03-09	44.39	44.83	44.29	44.81	18466621
2016-03-10	44.84	45.26	44.68	45.23	28908569
2016-03-11	45.00	45.25	44.93	45.20	16129346
2016-03-14	45.20	45.20	45.14	45.14	103
2016-03-15	45.08	45.56	45.07	45.24	13686335
2016-03-16	45.05	45.17	44.55	45.05	15386132
2016-03-17	45.05	45.91	44.97	45.77	24079977
2016-03-18	45.84	45.87	45.39	45.60	23853439
2016-03-21	45.42	45.87	45.36	45.67	9740372
2016-03-22	45.55	45.73	45.39	45.50	13788291
2016-03-23	45.40	45.71	45.35	45.46	9292052
2016-03-24	45.45	45.60	45.19	45.58	10890206
2016-03-28	45.56	45.93	45.51	45.80	13306594
2016-03-29	45.86	46.51	45.81	46.48	25010417
2016-03-30	46.63	46.73	46.33	46.58	14312186
2016-03-31	46.55	46.88	46.32	46.39	15544517
2016-04-01	46.14	46.87	46.11	46.83	14922876
2016-04-04	46.84	46.93	46.50	46.89	10629837
2016-04-05	46.62	46.81	46.44	46.53	10696703
2016-04-06	46.57	46.73	46.38	46.71	9122659
2016-04-07	46.50	46.58	46.16	46.36	9291960
2016-04-08	46.44	46.98	46.44	46.87	11959305
2016-04-11	46.90	47.13	46.41	46.44	11880062
2016-04-12	46.41	46.76	46.35	46.65	11219103
2016-04-13	46.77	46.78	45.82	46.04	13234140
2016-04-14	46.06	46.22	45.75	45.83	12982242
2016-04-15	45.82	46.16	45.68	46.10	13647784
2016-04-18	46.13	46.28	45.82	46.22	11538098
2016-04-19	46.31	46.62	46.15	46.60	14418258
2016-04-20	45.34	45.38	44.06	44.37	40360297
2016-04-21	44.26	44.28	42.87	43.66	37206893
2016-04-22	43.79	44.66	43.79	44.54	25134220
2016-04-25	44.50	44.72	44.38	44.71	11173788
2016-04-26	44.92	44.96	44.43	44.53	13935517
2016-04-27	44.64	44.86	44.25	44.68	11335539
2016-04-28	44.50	44.90	44.46	44.63	10932525
2016-04-29	44.53	44.86	44.50	44.80	11716045
2016-05-02	44.57	45.19	44.57	44.98	12577467
2016-05-03	44.87	45.07	44.65	44.84	10420484
2016-05-04	44.72	45.11	44.51	44.98	9350517
2016-05-05	44.93	45.49	44.87	45.06	8801093
2016-05-06	45.06	45.41	44.92	45.32	8564035
2016-05-09	45.32	45.50	45.17	45.24	8110576
2016-05-10	45.44	45.84	45.42	45.75	8933457
2016-05-11	45.73	45.88	45.45	45.46	8833105
2016-05-12	45.55	45.90	45.49	45.83	10463436
2016-05-13	45.75	45.83	45.23	45.35	10341197
2016-05-16	45.16	45.73	45.14	45.62	9413602
2016-05-17	45.45	45.56	44.71	44.75	17457008
2016-05-18	44.56	44.83	44.23	44.48	12524275
2016-05-19	44.25	44.39	44.04	44.32	10659524
2016-05-20	44.51	44.54	43.94	43.95	12914133
2016-05-23	44.07	44.16	43.94	43.97	13554700
2016-05-24	44.10	44.42	44.00	44.37	12634212
2016-05-25	44.51	44.63	44.25	44.38	9218444
2016-05-26	44.53	44.77	44.44	44.69	8695753
2016-05-27	44.71	44.96	44.65	44.78	7893894
2016-05-31	44.98	44.98	44.26	44.60	18935249
2016-06-01	44.60	44.78	44.49	44.70	8916015
2016-06-02	44.70	44.72	44.50	44.72	6693945
2016-06-03	44.75	45.05	44.68	45.04	13434865
2016-06-06	45.09	45.48	45.08	45.37	10310560
2016-06-07	45.35	45.48	45.20	45.32	9812617
2016-06-08	45.24	45.66	45.19	45.55	7915417
2016-06-09	45.33	45.80	45.31	45.76	8042866
2016-06-10	45.62	46.01	45.56	45.64	12357013
2016-06-13	45.48	45.67	45.09	45.12	10613533
2016-06-14	44.85	45.13	44.44	45.04	11298208
2016-06-15	45.12	45.34	44.88	45.01	8360350
2016-06-16	44.87	45.34	44.72	45.31	11305429
2016-06-17	45.17	45.22	44.38	44.79	20805405
2016-06-20	45.09	45.31	44.96	44.98	10712366
2016-06-21	45.16	45.28	45.00	45.13	7919395
2016-06-22	45.25	45.33	44.81	44.86	10738930
2016-06-23	45.03	45.17	44.84	45.08	9655345
2016-06-24	44.20	44.56	43.82	43.93	26003657
2016-06-27	43.67	43.89	43.32	43.78	15805581
2016-06-28	44.06	44.19	43.67	44.18	16509784
2016-06-29	44.39	44.71	44.24	44.44	12250905
2016-06-30	44.52	45.33	44.49	45.33	16056522
2016-07-01	45.32	45.41	45.07	45.12	11799738
2016-07-05	45.16	45.67	45.15	45.43	12339123
2016-07-06	45.50	45.55	44.92	45.27	10902573
2016-07-07	45.42	45.52	44.97	45.09	9741108
2016-07-08	45.30	45.52	45.07	45.38	11127077
2016-07-11	45.35	45.77	45.11	45.57	10937780
2016-07-12	45.64	45.71	45.18	45.58	9746907
2016-07-13	45.61	45.76	45.43	45.74	8028398
2016-07-14	45.73	45.94	45.58	45.69	7621235
2016-07-15	45.88	45.90	45.44	45.63	10620966
2016-07-18	45.69	45.70	45.48	45.63	7958371
2016-07-19	45.46	45.71	45.43	45.63	7761133
2016-07-20	45.75	45.77	45.39	45.51	8478211
2016-07-21	45.34	45.51	45.26	45.45	8150077
2016-07-22	45.50	45.84	45.46	45.83	8836148
2016-07-25	45.81	45.83	45.47	45.57	9134338
2016-07-26	45.53	45.65	44.83	44.88	15819907
2016-07-27	43.90	44.06	43.10	43.40	37461073
2016-07-28	43.27	43.69	43.22	43.65	13077828
2016-07-29	43.72	43.75	43.48	43.63	16530511
2016-08-01	43.69	43.83	43.43	43.45	12349682
2016-08-02	43.35	43.58	43.31	43.53	12825187
2016-08-03	43.66	43.70	43.37	43.64	12119080
2016-08-04	43.56	43.80	43.40	43.51	11244053
2016-08-05	43.65	43.75	43.41	43.48	10398203
2016-08-08	43.43	43.52	43.22	43.44	8680309
2016-08-09	43.50	43.64	43.38	43.47	7281332
2016-08-10	43.64	43.69	43.50	43.61	8412055
2016-08-11	43.72	43.87	43.62	43.75	11303281
2016-08-12	43.91	44.19	43.79	44.03	10928925
2016-08-15	44.10	44.33	44.01	44.24	10390642
2016-08-16	44.25	44.25	43.83	43.83	9706132
2016-08-17	44.01	44.07	43.78	44.06	11208499
2016-08-18	44.01	44.26	44.00	44.10	9144293
2016-08-19	44.05	44.06	43.74	43.92	9385920
2016-08-22	43.94	43.95	43.73	43.74	8687524
2016-08-23	43.85	43.98	43.74	43.85	8421061
2016-08-24	43.82	43.94	43.66	43.85	11508919
2016-08-25	43.85	43.94	43.63	43.67	9815662
2016-08-26	43.72	43.92	43.31	43.32	11824943
2016-08-29	43.34	43.61	43.33	43.54	9544573
2016-08-30	43.46	43.53	43.12	43.24	9720067
2016-08-31	43.43	43.46	43.08	43.43	10217936
2016-09-01	43.21	43.41	43.20	43.35	8457766
2016-09-02	43.52	43.83	43.47	43.66	9026010
2016-09-06	43.74	43.80	43.40	43.79	8600372
2016-09-07	43.72	43.80	43.53	43.64	8656580
2016-09-08	43.67	43.73	43.45	43.63	10020425
2016-09-09	43.43	43.43	42.27	42.27	23624237
2016-09-12	42.36	43.23	42.34	42.84	15932296
2016-09-13	42.77	42.77	42.21	42.28	12962720
2016-09-14	42.27	42.41	41.99	42.11	9823933
2016-09-15	42.01	42.39	41.88	42.36	10244620
2016-09-16	42.17	42.26	41.97	42.14	16353971
2016-09-19	42.16	42.37	42.08	42.10	7659863
2016-09-20	42.31	42.53	42.24	42.34	8407163
2016-09-21	42.28	42.61	42.10	42.53	13654653
2016-09-22	42.71	43.01	42.69	42.96	9288268
2016-09-23	42.81	42.94	42.65	42.74	8852719
2016-09-26	42.71	42.72	42.01	42.05	15036043
2016-09-27	42.19	42.63	42.00	42.59	11920432
2016-09-28	42.63	42.76	42.03	42.15	15523783
2016-09-29	42.02	42.39	41.85	42.03	12671673
2016-09-30	42.21	42.50	42.06	42.32	14375702
2016-10-03	42.31	42.31	41.89	42.03	11152793
2016-10-04	42.34	42.34	41.78	41.84	13682703
2016-10-05	41.93	42.07	41.67	41.81	9607263
2016-10-06	41.68	41.94	41.58	41.71	9722878
2016-10-07	41.83	41.94	41.57	41.73	8122809
2016-10-10	41.92	41.99	41.60	41.73	8983623
2016-10-11	41.66	41.70	41.40	41.54	12249060
2016-10-12	41.63	41.84	41.50	41.78	12216588
2016-10-13	41.65	41.89	41.51	41.76	17655643
2016-10-14	41.85	41.91	41.62	41.67	9893840
2016-10-17	41.73	41.86	41.57	41.60	10792512
2016-10-18	41.81	42.00	41.73	41.97	11297333
2016-10-19	41.93	42.12	41.81	42.05	16367383
2016-10-20	41.97	42.11	41.89	41.93	10620494
2016-10-21	41.85	42.17	41.68	42.13	14401515
2016-10-24	42.32	42.77	42.25	42.56	13439196
2016-10-25	42.64	42.88	42.43	42.54	16484713
2016-10-26	43.00	43.03	42.41	42.44	16886249
2016-10-27	42.63	42.65	41.90	42.12	14537030
2016-10-28	42.26	42.47	42.10	42.23	13398353
2016-10-31	42.12	42.41	42.12	42.40	13327475
2016-11-01	42.40	42.43	41.91	42.12	12223368
2016-11-02	42.10	42.34	42.01	42.05	12034271
2016-11-03	42.22	42.22	41.96	42.03	11257978
2016-11-04	41.85	42.04	41.69	41.69	14464185
2016-11-07	42.04	42.50	42.04	42.46	14038532
2016-11-08	42.37	42.98	42.37	42.88	12036581
2016-11-09	41.76	42.32	41.70	42.27	21350962
2016-11-10	41.86	42.26	40.86	40.94	33245534
2016-11-11	40.95	41.13	40.63	41.03	13420962
2016-11-14	41.13	41.42	40.85	41.17	19514172
2016-11-15	41.18	41.52	41.17	41.44	16553962
2016-11-16	41.40	41.65	41.16	41.26	12681351
2016-11-17	41.28	41.30	41.00	41.12	12398821
2016-11-18	41.03	41.20	40.90	40.91	16345262
2016-11-21	40.74	41.36	40.73	41.36	12307041
2016-11-22	41.45	41.70	41.24	41.37	12743512
2016-11-23	41.22	41.31	41.03	41.12	9294081
2016-11-25	41.39	41.58	41.24	41.53	7402652
2016-11-28	41.51	41.79	41.27	41.40	19424412
2016-11-29	41.52	41.52	41.14	41.15	11421921
2016-11-30	41.00	41.20	40.35	40.35	22410367
2016-12-01	40.31	40.39	39.88	40.17	20409864
2016-12-02	40.30	40.50	40.19	40.36	11176301
2016-12-05	40.34	40.69	40.31	40.62	15977847
2016-12-06	40.75	40.77	40.42	40.57	11303492
2016-12-07	40.54	41.29	40.51	41.29	13726520
2016-12-08	41.07	41.21	40.85	40.98	13077139
2016-12-09	41.50	42.22	41.29	42.00	28125775
2016-12-12	42.00	42.01	41.72	41.90	17561900
2016-12-13	41.72	41.96	41.54	41.76	18985974
2016-12-14	41.89	41.99	41.06	41.21	17937857
2016-12-15	41.10	41.81	41.10	41.55	14265277
2016-12-16	41.61	41.76	41.48	41.74	19675238
2016-12-19	41.69	41.80	41.58	41.67	8687338
2016-12-20	41.70	41.72	41.44	41.66	10603483
2016-12-21	41.60	41.83	41.52	41.57	9693613
2016-12-22	41.57	41.62	41.08	41.55	11894113
2016-12-23	41.62	41.69	41.35	41.60	6436556
2016-12-27	41.56	41.76	41.54	41.61	6999169
2016-12-28	41.49	41.67	41.39	41.39	8987984
2016-12-29	41.38	41.69	41.38	41.60	6875301
2016-12-30	41.69	41.84	41.35	41.46	11470194
2017-01-03	41.50	41.81	41.28	41.80	14711049
2017-01-04	41.88	41.97	41.59	41.65	9959402
2017-01-05	41.66	41.86	41.53	41.75	8968258
2017-01-06	41.70	41.81	41.54	41.74	10247235
2017-01-09	41.23	41.58	41.21	41.32	14822501
2017-01-10	41.44	41.44	40.86	41.04	19706782
2017-01-11	40.85	41.12	40.83	41.05	9266213
2017-01-12	41.01	41.04	40.80	40.95	8541181
2017-01-13	41.00	41.04	40.69	40.88	8123494
2017-01-17	40.84	41.30	40.80	41.22	12469432
2017-01-18	41.25	41.38	41.14	41.29	10390485
2017-01-19	41.14	41.29	41.03	41.14	10987072
2017-01-20	41.27	41.44	41.13	41.32	14695409
2017-01-23	41.31	41.50	41.21	41.43	11628909
2017-01-24	41.47	41.97	41.47	41.90	17040102
2017-01-25	41.94	42.25	41.90	42.12	12538163
2017-01-26	42.03	42.11	41.79	41.81	8977135
2017-01-27	41.91	41.95	41.42	41.45	12967361
2017-01-30	41.30	41.48	41.21	41.38	11626225
2017-01-31	41.39	41.69	41.36	41.57	12677977
2017-02-01	41.52	41.66	41.25	41.26	11136077
2017-02-02	41.41	41.49	41.25	41.40	9459722
2017-02-03	41.58	41.79	41.46	41.54	11882373
2017-02-06	41.53	41.67	41.40	41.56	15742824
2017-02-07	41.70	41.98	41.67	41.90	13315185
2017-02-08	41.91	42.15	41.84	42.02	14219667
2017-02-09	41.52	41.68	40.72	41.25	27240268
2017-02-10	41.02	41.20	40.55	40.58	28847307
2017-02-13	40.77	40.83	40.50	40.62	23617075
2017-02-14	40.38	40.60	40.22	40.53	32177836
2017-02-15	40.42	40.63	40.40	40.44	26600788
2017-02-16	40.55	41.28	40.50	41.20	22214839
2017-02-17	41.13	41.36	41.05	41.23	15065148
2017-02-21	41.20	41.50	41.20	41.46	17072551
2017-02-22	41.51	41.68	41.40	41.60	11186823
2017-02-23	41.67	42.00	41.62	41.66	12856844
2017-02-24	41.70	41.91	41.60	41.78	13215306
2017-02-27	41.75	41.75	41.59	41.67	12186364
2017-02-28	41.68	42.07	41.64	41.96	15946816
2017-03-01	42.01	42.35	41.88	42.16	14662016
2017-03-02	42.08	42.56	42.07	42.47	15507623
2017-03-03	42.44	42.49	42.25	42.48	11743030
2017-03-06	42.34	42.43	42.12	42.18	16307783
2017-03-07	42.00	42.24	41.95	41.99	11273704
2017-03-08	42.00	42.03	41.74	41.99	14641689
2017-03-09	42.09	42.11	41.92	42.03	14496447
2017-03-10	42.23	42.40	42.15	41.92	16369676
2017-03-13	41.92	42.12	41.84	42.03	12831543
2017-03-14	41.98	42.10	41.83	41.97	9844453
2017-03-15	41.98	42.28	41.97	42.12	22757762
2017-03-16	42.03	42.39	41.90	42.25	16004192
2017-03-17	42.28	42.35	42.01	42.03	37526506
2017-03-20	42.10	42.34	42.07	42.18	11484233
2017-03-21	42.31	42.63	42.21	42.50	17187257
2017-03-22	42.56	42.70	42.25	42.38	11605453
2017-03-23	42.21	42.39	42.06	42.17	11503322
2017-03-24	42.23	42.25	41.91	42.12	13804411
2017-03-27	42.11	42.34	42.05	42.32	12387364
2017-03-28	42.24	42.56	42.24	42.43	14123756
2017-03-29	42.51	42.53	42.29	42.42	9580060
2017-03-30	42.35	42.62	42.26	42.60	11999910
2017-03-31	42.55	42.65	42.43	42.44	11551767
2017-04-03	42.58	42.63	42.27	42.41	11240037
2017-04-04	42.51	42.69	42.37	42.68	10946230
2017-04-05	42.65	42.86	42.53	42.57	10142817
2017-04-06	42.58	42.76	42.47	42.67	14597765
2017-04-07	42.64	42.74	42.51	42.61	11028772
2017-04-10	42.73	42.80	42.56	42.69	9426908
2017-04-11	42.68	42.75	42.52	42.66	8909379
2017-04-12	42.54	42.99	42.51	42.94	13417205
2017-04-13	42.87	43.08	42.78	42.79	9891941
2017-04-17	42.79	43.07	42.78	43.07	11318086
2017-04-18	43.11	43.59	43.09	43.48	13181590
2017-04-19	43.74	43.79	43.19	43.23	13893062
2017-04-20	43.20	43.30	43.05	43.09	10838274
2017-04-21	42.98	43.10	42.89	43.07	13833772
2017-04-24	43.24	43.43	43.15	43.28	16703800
2017-04-25	42.85	43.43	42.82	43.11	18745112
2017-04-26	43.06	43.43	42.98	43.24	13626625
2017-04-27	43.17	43.28	42.92	43.01	10386244
2017-04-28	42.96	43.20	42.85	43.15	10337768
2017-05-01	43.15	43.50	43.10	43.22	13208246
2017-05-02	43.22	43.44	43.16	43.39	11823916
2017-05-03	43.33	43.49	43.15	43.32	10389027
2017-05-04	43.42	43.81	43.40	43.66	10193084
2017-05-05	43.79	43.84	43.56	43.69	8133039
2017-05-08	43.59	43.91	43.54	43.89	14284342
2017-05-09	43.89	43.89	43.38	43.51	8694355
2017-05-10	43.48	43.62	43.36	43.57	7597653
2017-05-11	43.49	43.68	43.43	43.67	6860135
2017-05-12	43.64	43.68	43.46	43.59	7275825
2017-05-15	43.46	43.76	43.46	43.73	8493046
2017-05-16	43.87	44.11	43.77	43.85	10454121
2017-05-17	43.81	44.17	43.71	43.93	14538754
2017-05-18	43.87	43.96	43.64	43.80	13832197
2017-05-19	43.85	44.00	43.76	43.90	11796762
2017-05-22	43.89	44.22	43.81	44.18	12857913
2017-05-23	44.25	44.60	44.21	44.39	11996138
2017-05-24	44.51	45.09	44.51	45.03	12872039
2017-05-25	45.00	45.48	44.97	45.41	16704206
2017-05-26	45.35	45.56	45.33	45.39	11341383
2017-05-30	45.16	45.46	45.11	45.43	13093537
2017-05-31	45.43	45.70	45.37	45.47	14148040
2017-06-01	45.45	45.79	45.23	45.79	11049283
2017-06-02	45.83	45.89	45.61	45.89	9923724
2017-06-05	45.78	45.99	45.69	45.99	10015163
2017-06-06	45.90	46.06	45.78	45.98	9836725
2017-06-07	45.50	45.70	45.35	45.51	12776279
2017-06-08	45.39	45.51	45.03	45.13	12878998
2017-06-09	45.06	45.35	44.97	45.32	9358824
2017-06-12	45.35	45.48	45.15	44.96	11228502
2017-06-13	45.00	45.11	44.80	45.03	10023358
2017-06-14	45.18	45.47	45.16	45.30	11497520
2017-06-15	45.18	45.34	45.04	45.25	9908718
2017-06-16	45.31	45.35	45.01	45.31	27025333
2017-06-19	45.35	45.38	45.10	45.38	7624663
2017-06-20	45.35	45.87	45.32	45.61	14920858
2017-06-21	45.62	45.68	45.17	45.22	9515844
2017-06-22	45.17	45.28	45.03	45.07	7446300
2017-06-23	45.05	45.38	45.03	45.25	9544792
2017-06-26	45.32	45.51	45.30	45.43	7747057
2017-06-27	45.34	45.40	45.00	45.05	11432191
2017-06-28	45.25	45.50	45.23	45.32	9218750
2017-06-29	45.13	45.24	44.65	44.83	9283457
2017-06-30	44.89	45.12	44.85	44.85	9352785
2017-07-03	45.11	45.27	44.76	44.76	6434460
2017-07-05	44.79	44.99	44.73	44.82	6853558
2017-07-06	44.72	44.85	44.29	44.40	13113019
2017-07-07	44.47	44.52	44.24	44.39	9566044
2017-07-10	44.45	44.58	44.23	44.38	9671953
2017-07-11	44.32	44.48	44.15	44.33	10300706
2017-07-12	44.59	44.77	44.44	44.51	7737362
2017-07-13	44.49	44.53	44.37	44.43	6371855
2017-07-14	44.52	44.72	44.50	44.68	8558718
2017-07-17	44.66	44.79	44.61	44.73	7189214
2017-07-18	44.78	44.85	44.62	44.67	9037162
2017-07-19	44.67	44.84	44.55	44.83	6986937
2017-07-20	44.90	44.98	44.75	44.82	7430262
2017-07-21	44.78	45.07	44.67	45.03	8545560
2017-07-24	45.04	45.05	44.83	44.84	9103586
2017-07-25	45.02	45.29	44.94	45.24	14096307
2017-07-26	44.55	45.79	44.31	45.74	13608926
2017-07-27	45.80	46.43	45.70	46.12	15195172
2017-07-28	46.00	46.12	45.73	46.01	11945270
2017-07-31	46.00	46.08	45.79	45.84	13622891
2017-08-01	45.97	46.06	45.65	45.70	10306810
2017-08-02	45.60	46.00	45.38	45.59	10187921
2017-08-03	45.65	45.95	45.63	45.67	14261400
2017-08-04	45.67	45.76	45.47	45.50	9523593
2017-08-07	45.52	45.76	45.50	45.64	6226315
2017-08-08	45.64	45.82	45.55	45.60	5747919
2017-08-09	45.56	45.66	45.33	45.59	9635260
2017-08-10	45.56	45.84	45.46	45.74	8901554
2017-08-11	45.86	45.90	45.57	45.59	8357607
2017-08-14	45.67	45.94	45.62	45.80	8421179
2017-08-15	45.80	46.25	45.80	46.19	9638061
2017-08-16	46.15	46.34	46.12	46.20	8087313
2017-08-17	46.12	46.33	45.85	45.86	8476994
2017-08-18	45.80	45.90	45.63	45.67	10879794
2017-08-21	45.67	45.80	45.56	45.68	9429736
2017-08-22	45.70	45.75	45.54	45.60	10536716
2017-08-23	45.63	45.66	45.44	45.54	6528402
2017-08-24	45.54	45.61	45.31	45.41	7534364
2017-08-25	45.60	45.76	45.56	45.57	8807143
2017-08-28	45.63	45.69	45.38	45.42	8024028
2017-08-29	45.40	45.57	45.25	45.45	7762162
2017-08-30	45.36	45.54	45.29	45.39	7134910
2017-08-31	45.40	45.65	45.34	45.55	14264572
2017-09-01	45.64	45.80	45.54	45.78	7391249
2017-09-05	45.75	45.93	45.65	45.92	10463902
2017-09-06	45.98	46.04	45.79	45.96	9238867
2017-09-07	46.01	46.32	45.96	46.28	9418365
2017-09-08	46.19	46.37	46.02	46.30	10534915
2017-09-11	46.35	46.59	46.22	46.52	10430254
2017-09-12	46.50	46.75	46.45	46.72	8567619
2017-09-13	46.68	46.98	46.65	46.50	10217985
2017-09-14	46.40	46.47	45.94	46.11	13768837
2017-09-15	46.30	46.36	46.00	46.18	16141413
2017-09-18	46.15	46.24	45.91	46.11	8535331
2017-09-19	46.14	46.19	45.89	45.98	7297932
2017-09-20	45.76	46.15	45.55	45.78	11026594
2017-09-21	45.71	45.79	45.36	45.40	7555292
2017-09-22	45.45	45.63	45.37	45.49	8024827
2017-09-25	45.50	45.76	45.35	45.69	9215326
2017-09-26	45.69	45.87	45.56	45.57	6480138
2017-09-27	45.47	45.50	44.38	44.64	14816247
2017-09-28	44.67	45.00	44.65	44.91	8789517
2017-09-29	44.86	45.11	44.79	45.01	10082221
2017-10-02	45.05	45.27	44.75	44.80	10707763
2017-10-03	44.86	45.26	44.76	45.19	12038102
2017-10-04	45.11	45.56	44.94	45.50	14060338
2017-10-05	45.51	45.75	45.50	45.52	10215323
2017-10-06	45.39	45.52	45.28	45.49	5437871
2017-10-09	45.55	45.65	45.34	45.41	84293583
2017-10-10	45.60	45.90	45.53	45.87	6310445
2017-10-11	45.88	46.20	45.87	46.10	6638173
2017-10-12	45.98	46.14	45.94	46.11	7710216
2017-10-13	46.25	46.38	46.15	46.18	7126020
2017-10-16	46.12	46.75	46.10	46.62	12708563
2017-10-17	46.53	46.63	46.31	46.52	7699367
2017-10-18	46.41	46.54	46.24	46.40	6272155
2017-10-19	46.37	46.79	46.32	46.59	7515545
2017-10-20	46.58	46.59	46.28	46.38	9646790
2017-10-23	46.38	46.65	46.23	46.32	7153607
2017-10-24	46.26	46.29	45.95	46.18	9539484
2017-10-25	46.37	46.76	45.93	46.05	11994174
2017-10-26	46.32	46.75	46.22	46.23	10569064
2017-10-27	46.13	46.33	45.91	46.07	9987969
2017-10-30	46.00	46.07	45.82	45.86	7201867
2017-10-31	45.92	46.17	45.84	45.98	6560545
2017-11-01	45.75	46.09	45.63	45.80	7067635
2017-11-02	45.81	45.95	45.75	45.88	8317810
2017-11-03	45.97	46.16	45.92	45.97	4730358
2017-11-06	45.91	45.92	45.42	45.47	7451311
2017-11-07	45.41	45.95	45.31	45.94	9868033
2017-11-08	45.98	46.19	45.87	46.18	7586867
2017-11-09	46.12	46.39	46.02	46.23	6532379
2017-11-10	46.20	46.64	46.14	46.54	8022885
2017-11-13	46.60	46.82	46.54	46.72	7653580
2017-11-14	46.71	47.48	46.62	47.43	17200736
2017-11-15	47.32	47.46	46.78	46.81	12419146
2017-11-16	46.95	46.98	46.51	46.55	12506380
2017-11-17	46.34	46.38	45.25	45.71	19720707
2017-11-20	45.65	45.88	45.42	45.46	19160872
2017-11-21	45.56	45.95	45.54	45.78	10280791
2017-11-22	45.89	45.93	45.54	45.84	8434404
2017-11-24	45.89	46.05	45.86	45.88	2996338
2017-11-27	45.88	45.99	45.81	45.90	5649156
2017-11-28	45.99	46.15	45.78	45.83	8432783
2017-11-29	45.77	45.82	45.21	45.13	16502110
2017-11-30	45.14	45.84	45.03	45.77	17147588
2017-12-01	45.80	46.02	45.21	45.97	12468785
2017-12-04	45.99	46.38	45.77	46.23	17523581
2017-12-05	46.25	46.44	46.06	46.36	13670758
2017-12-06	46.33	46.48	46.26	46.45	8153957
2017-12-07	46.29	46.32	45.72	45.78	9106494
2017-12-08	45.70	45.73	45.05	45.31	13238583
2017-12-11	45.18	45.41	44.92	45.33	9698673
2017-12-12	45.25	45.52	45.06	45.29	13999340
2017-12-13	45.45	46.05	45.40	45.90	12418663
2017-12-14	45.81	46.17	45.80	46.03	9028977
2017-12-15	46.29	46.42	46.04	46.19	21181606
2017-12-18	46.20	46.38	45.91	45.93	10156757
2017-12-19	46.04	46.38	45.91	46.13	8253158
2017-12-20	46.21	46.30	45.96	46.08	7310961
2017-12-21	46.14	46.22	45.56	45.60	9657134
2017-12-22	45.69	45.73	45.55	45.59	5406307
2017-12-26	45.70	45.86	45.61	45.81	6100436
2017-12-27	45.90	45.94	45.72	45.93	5660633
2017-12-28	45.91	45.99	45.64	45.72	6538851
2017-12-29	45.70	46.18	45.69	45.88	8371536
2018-01-02	45.91	45.94	45.51	45.54	10872178
2018-01-03	45.49	45.69	45.34	45.44	12635589
2018-01-04	45.56	46.22	45.45	46.08	12709370
2018-01-05	46.02	46.20	45.79	46.07	13113148
2018-01-08	45.95	46.10	45.88	46.00	7068611
2018-01-09	46.00	46.36	45.94	46.23	9962424
2018-01-10	46.23	46.26	45.93	46.07	10700671
2018-01-11	46.23	46.23	45.86	46.04	7583180
2018-01-12	46.28	46.39	46.03	46.15	14570149
2018-01-16	46.15	46.62	46.14	46.53	16459289
2018-01-17	46.58	47.00	46.55	46.82	12143081
2018-01-18	46.75	47.07	46.61	46.88	11952931
2018-01-19	46.99	47.25	46.87	47.16	16187425
2018-01-22	47.14	47.50	47.09	47.38	9577437
2018-01-23	47.21	47.70	47.13	47.45	11463742
2018-01-24	47.53	47.95	47.48	47.83	15964475
2018-01-25	47.70	48.00	47.70	47.84	11755001
2018-01-26	47.78	48.62	47.74	48.53	16671227
2018-01-29	48.21	48.46	47.58	47.70	11662632
2018-01-30	47.73	48.16	47.40	47.41	12404757
2018-01-31	47.45	47.90	47.37	47.59	10960082
2018-02-01	47.41	47.73	47.11	47.45	10279439
2018-02-02	47.35	47.41	46.63	46.73	12912307
2018-02-05	46.65	46.92	44.41	44.89	23261475
2018-02-06	43.87	44.74	43.44	44.67	25184306
2018-02-07	44.58	45.50	44.28	44.56	18041614
2018-02-08	44.62	44.62	43.07	43.10	23295329
2018-02-09	43.36	43.46	42.19	43.13	22853126
2018-02-12	43.56	44.23	43.37	43.97	14689026
2018-02-13	43.92	44.41	43.69	44.19	13163196
2018-02-14	44.02	44.19	43.63	44.10	13457911
2018-02-15	44.25	44.83	44.12	44.78	13467318
2018-02-16	45.57	45.64	44.72	44.98	17202302
2018-02-20	44.75	44.83	43.94	43.99	14137347
2018-02-21	44.11	44.26	43.33	43.34	12792902
2018-02-22	43.43	43.82	43.22	43.52	12377840
2018-02-23	43.58	44.06	43.42	44.04	8277178
2018-02-26	44.23	44.39	43.81	44.03	12713306
2018-02-27	44.15	44.31	43.62	43.62	12774392
2018-02-28	43.83	43.91	43.22	43.22	11929361
2018-03-01	43.10	43.64	42.82	43.43	17746825
2018-03-02	43.25	43.80	43.24	43.72	14050081
2018-03-05	43.57	43.94	43.50	43.89	11992712
2018-03-06	43.95	44.05	43.59	43.93	10010478
2018-03-07	43.59	43.92	43.47	43.82	10881683
2018-03-08	43.90	44.46	43.80	44.45	12361100
2018-03-09	44.57	44.82	44.39	44.82	9778643
2018-03-12	44.95	45.09	44.33	44.53	11857700
2018-03-13	44.67	44.83	44.40	44.18	11342136
2018-03-14	44.38	44.43	43.73	43.78	15321218
2018-03-15	43.88	44.00	43.55	43.67	12456712
2018-03-16	43.70	44.02	43.45	43.46	26603281
2018-03-19	43.46	43.71	43.18	43.26	12380290
2018-03-20	43.32	43.48	43.01	43.16	13559805
2018-03-21	43.13	43.45	42.79	43.00	13053980
2018-03-22	42.88	43.37	42.70	42.76	12274085
2018-03-23	42.82	43.16	42.29	42.33	13475205
2018-03-26	42.61	42.81	42.25	42.69	11276082
2018-03-27	42.70	43.31	42.53	42.89	11627041
2018-03-28	43.00	43.70	43.00	43.32	16277393
2018-03-29	43.54	43.92	43.29	43.43	10450497
2018-04-02	43.44	43.50	42.47	42.67	14207925
2018-04-03	42.98	43.54	42.84	43.38	15484644
2018-04-04	43.14	44.40	43.11	44.24	13563321
2018-04-05	44.28	44.61	43.94	44.40	11707816
2018-04-06	44.28	44.52	43.71	43.92	11495075
2018-04-09	44.03	44.31	43.78	43.83	11913408
2018-04-10	44.07	44.18	43.72	43.99	10687338
2018-04-11	43.81	44.14	43.76	43.99	8424265
2018-04-12	44.08	44.41	43.95	44.03	8476392
2018-04-13	44.19	44.69	44.14	44.51	10774160
2018-04-16	44.65	44.89	44.40	44.68	8962115
2018-04-17	44.95	45.03	44.65	44.88	8406404
2018-04-18	44.90	44.97	44.33	44.51	7429015
2018-04-19	44.34	44.47	44.02	44.31	10370411
2018-04-20	44.31	44.41	43.58	43.74	14690701
2018-04-23	43.74	43.99	43.56	43.98	11878473
2018-04-24	43.98	44.10	42.73	43.07	18523876
2018-04-25	42.74	42.89	41.91	42.43	20774725
2018-04-26	42.40	43.10	42.26	42.75	13560998
2018-04-27	42.73	43.34	42.71	43.31	9777912
2018-04-30	43.50	43.69	42.97	43.21	16037685
2018-05-01	42.96	42.99	42.18	42.59	11514189
2018-05-02	42.40	42.59	41.94	42.06	13736366
2018-05-03	42.22	42.40	41.52	41.89	18352236
2018-05-04	41.79	42.50	41.77	42.36	10946198
2018-05-07	42.34	42.49	41.96	42.14	9335968
2018-05-08	41.97	42.09	41.69	41.81	15062159
2018-05-09	41.97	42.23	41.67	41.78	9295152
2018-05-10	41.99	42.36	41.94	42.18	7924184
2018-05-11	42.24	42.47	42.04	42.14	6331948
2018-05-14	42.25	42.32	41.90	42.04	10715475
2018-05-15	41.78	41.92	41.45	41.72	16449729
2018-05-16	41.74	41.94	41.54	41.55	11590491
2018-05-17	42.01	42.35	41.87	42.30	14857406
2018-05-18	42.30	42.38	42.08	42.18	11950173
2018-05-21	42.31	42.52	42.27	42.41	9110232
2018-05-22	42.50	42.60	42.21	42.25	8222864
2018-05-23	42.25	42.45	41.93	42.40	8971427
2018-05-24	42.40	42.47	42.19	42.32	9269609
2018-05-25	42.34	42.58	42.20	42.40	8806470
2018-05-29	42.12	42.85	42.10	42.68	14826877
2018-05-30	42.77	43.28	42.70	43.13	10114223
2018-05-31	43.20	43.21	42.68	43.00	15571263
2018-06-01	43.10	43.32	43.04	43.12	10664650
2018-06-04	43.36	43.59	43.29	43.49	11727577
2018-06-05	43.50	43.54	43.10	43.11	9975899
2018-06-06	43.06	43.46	43.04	43.46	9202924
2018-06-07	43.33	43.73	43.33	43.44	11948051
2018-06-08	43.57	44.00	43.56	43.95	12078768
2018-06-11	43.95	44.25	43.89	44.13	7526128
2018-06-12	44.13	44.42	44.08	44.41	8243317
2018-06-13	44.35	44.52	44.15	43.79	16745026
2018-06-14	43.75	43.85	43.52	43.58	12696174
2018-06-15	43.56	44.15	43.45	44.12	21562459
2018-06-18	43.88	43.96	43.40	43.55	12161936
2018-06-19	43.30	43.75	43.20	43.60	12936411
2018-06-20	43.62	43.78	43.23	43.26	10893715
2018-06-21	43.27	43.30	42.96	43.09	10465212
2018-06-22	43.15	43.41	43.08	43.25	16031146
2018-06-25	43.16	43.75	43.16	43.58	12092383
2018-06-26	43.56	43.84	43.28	43.33	13974671
2018-06-27	43.33	43.61	42.99	43.07	15332570
2018-06-28	43.24	43.68	43.17	43.47	12668917
2018-06-29	43.57	44.10	43.31	43.86	11485550
2018-07-02	43.78	44.16	43.58	43.75	9232583
2018-07-03	44.06	44.33	43.99	43.99	8214329
2018-07-05	44.16	44.67	44.13	44.66	11652987
2018-07-06	44.67	44.94	44.58	44.64	8751372
2018-07-09	44.54	44.73	44.34	44.40	7373065
2018-07-10	44.51	45.00	44.50	44.97	10606148
2018-07-11	44.99	45.00	44.64	44.79	7715616
2018-07-12	44.83	44.96	44.49	44.67	6331623
2018-07-13	44.70	44.78	44.47	44.74	5585980
2018-07-16	44.73	44.80	44.53	44.73	5831418
2018-07-17	44.75	45.39	44.68	45.25	11592240
2018-07-18	45.19	45.29	44.84	45.12	7351566
2018-07-19	44.99	45.43	44.92	45.11	10097454
2018-07-20	45.02	45.28	44.90	45.28	9059143
2018-07-23	45.28	45.36	44.77	44.95	9055748
2018-07-24	44.78	45.27	44.61	45.26	13786134
2018-07-25	46.00	46.58	45.75	46.09	21318606
2018-07-26	46.36	46.59	46.20	46.24	12673080
2018-07-27	46.32	46.50	46.06	46.21	10516948
2018-07-30	46.10	46.44	46.05	46.23	8968168
2018-07-31	46.40	46.67	46.31	46.63	12438797
2018-08-01	46.45	46.49	46.17	46.39	9904087
2018-08-02	46.48	46.63	46.18	46.18	12009745
2018-08-03	46.23	46.76	46.14	46.62	11462886
2018-08-06	46.60	46.87	46.55	46.65	10056109
2018-08-07	46.52	46.61	46.13	46.50	8632949
2018-08-08	46.49	46.56	46.12	46.15	6812170
2018-08-09	46.25	46.42	46.08	46.35	8924087
2018-08-10	46.21	46.42	45.97	46.08	7535443
2018-08-13	46.05	46.13	45.70	45.83	8143398
2018-08-14	45.91	46.10	45.87	45.89	6846114
2018-08-15	45.77	46.15	45.65	46.08	9686427
2018-08-16	46.11	46.38	45.97	46.22	10600733
2018-08-17	46.29	46.73	46.24	46.60	8885691
2018-08-20	46.68	46.87	46.59	46.73	6392025
2018-08-21	46.73	46.75	46.21	46.22	13986293
2018-08-22	46.34	46.38	45.92	45.93	7159135
2018-08-23	45.89	46.08	45.69	45.70	13144908
2018-08-24	45.65	45.80	45.58	45.63	10953103
2018-08-27	46.05	46.05	45.56	45.69	9581245
2018-08-28	45.65	45.73	45.28	45.37	8476801
2018-08-29	45.25	45.42	45.22	45.33	12410931
2018-08-30	45.28	45.32	44.89	44.95	9716529
2018-08-31	45.00	45.07	44.39	44.57	19834439
2018-09-04	44.60	44.90	44.51	44.76	11138579
2018-09-05	44.66	45.42	44.66	45.38	10555033
2018-09-06	45.40	46.00	45.30	45.77	11439474
2018-09-07	45.60	45.82	45.28	45.72	10208108
2018-09-10	45.91	46.31	45.80	46.06	8569053
2018-09-11	46.10	46.15	45.88	46.02	9278268
2018-09-12	46.16	46.30	46.02	45.85	13216376
2018-09-13	46.01	46.12	45.71	45.83	8294848
2018-09-14	45.92	46.03	45.61	45.99	7612884
2018-09-17	46.00	46.33	45.91	46.32	8527345
2018-09-18	46.39	46.53	45.93	45.93	9847711
2018-09-19	46.00	46.11	45.87	45.96	7119133
2018-09-20	46.22	46.68	46.15	46.64	9736714
2018-09-21	46.64	46.69	46.38	46.58	19240577
2018-09-24	46.49	46.53	45.84	46.07	10778892
2018-09-25	46.06	46.18	45.61	45.68	7919144
2018-09-26	45.77	46.07	45.57	45.85	10162560
2018-09-27	45.73	46.18	45.68	46.01	10826880
2018-09-28	46.00	46.19	45.97	46.19	9071904
2018-10-01	46.17	46.35	46.05	46.23	9364735
2018-10-02	46.28	46.56	46.06	46.51	7462702
2018-10-03	46.46	46.55	45.80	45.87	10542292
2018-10-04	45.66	45.90	45.43	45.85	9582388
2018-10-05	45.94	46.16	45.69	45.88	8734090
2018-10-08	45.99	46.58	45.97	46.48	9808094
2018-10-09	46.38	46.55	46.22	46.39	10824552
2018-10-10	46.30	46.70	45.67	45.68	13917018
2018-10-11	45.80	45.97	44.50	44.64	17677941
2018-10-12	44.48	44.88	44.25	44.68	12420075
2018-10-15	44.64	45.27	44.59	44.91	11608529
2018-10-16	45.02	45.60	44.86	45.49	10442520
2018-10-17	45.41	45.99	45.36	45.86	11055840
2018-10-18	45.90	46.08	45.46	45.61	12716854
2018-10-19	45.83	46.49	45.83	46.33	13989247
2018-10-22	46.37	46.46	45.81	45.97	14283642
2018-10-23	45.62	46.46	45.45	46.36	17483862
2018-10-24	46.33	47.39	46.24	46.73	21626031
2018-10-25	46.65	46.74	46.12	46.51	14220216
2018-10-26	46.37	46.48	45.43	45.92	21458110
2018-10-29	46.15	46.56	46.05	46.46	20932176
2018-10-30	46.62	47.74	46.04	47.63	20895360
2018-10-31	47.50	48.08	47.22	47.88	25309419
2018-11-01	47.81	48.15	47.30	47.74	16494500
2018-11-02	47.82	48.00	47.44	48.00	17585058
2018-11-05	48.00	48.78	47.92	48.69	16543547
2018-11-06	48.65	49.13	48.60	49.11	14373426
2018-11-07	49.39	49.55	49.03	49.37	12239747
2018-11-08	49.12	49.37	49.10	49.33	9762841
2018-11-09	49.39	49.89	49.36	49.68	12398306
2018-11-12	49.61	50.24	49.54	49.87	13918312
2018-11-13	49.81	50.00	49.58	49.86	13873127
2018-11-14	49.85	49.94	49.59	49.76	12106794
2018-11-15	49.66	49.75	49.27	49.74	12080074
2018-11-16	49.66	50.25	49.63	50.17	13405755
2018-11-19	50.31	50.76	50.25	50.51	13575799
2018-11-20	50.82	50.84	49.21	49.38	16255437
2018-11-21	49.23	49.44	48.59	48.73	13559346
2018-11-23	48.75	49.23	48.55	49.02	4792475
2018-11-26	49.01	49.23	48.67	48.87	9341934
2018-11-27	48.88	49.41	48.73	49.37	9180671
2018-11-28	49.21	49.72	49.21	49.32	11368691
2018-11-29	49.28	49.43	48.97	48.98	11564317
2018-11-30	49.00	50.49	48.99	50.40	25538171
2018-12-03	49.87	49.96	48.89	49.69	14868769
2018-12-04	49.97	50.51	49.50	49.58	19059891
2018-12-06	49.51	49.63	48.66	49.38	17674942
2018-12-07	49.57	49.68	48.88	49.09	15565697
2018-12-10	49.45	49.45	48.47	49.24	12331098
2018-12-11	49.59	50.01	49.18	49.54	18083598
2018-12-12	49.95	50.02	49.19	49.22	12316944
2018-12-13	48.72	49.61	48.57	49.47	13766246
2018-12-14	49.23	49.52	49.02	49.34	13836073
2018-12-17	49.34	49.53	48.02	48.33	18483063
2018-12-18	48.61	48.83	47.85	48.32	14765715
2018-12-19	48.24	48.76	47.62	47.90	17903816
2018-12-20	47.81	48.13	47.10	47.54	21130011
2018-12-21	47.26	48.75	47.23	47.57	32477703
2018-12-24	47.62	47.87	45.83	45.96	10733717
2018-12-26	45.88	46.96	45.66	46.94	14342580
2018-12-27	46.74	47.55	46.03	47.53	16966519
2018-12-28	47.89	48.01	47.03	47.20	13218171
2018-12-31	47.49	47.54	46.96	47.35	10576275
2019-01-02	46.94	47.22	46.56	46.93	11603715
2019-01-03	46.82	47.37	46.53	46.64	14714413
2019-01-04	46.75	47.57	46.64	47.57	13013814
2019-01-07	47.57	47.75	46.90	46.95	13135484
2019-01-08	47.25	47.57	47.04	47.48	15420735
2019-01-09	47.08	47.28	46.43	46.57	18032543
2019-01-10	46.66	47.09	46.34	47.07	15976608
2019-01-11	47.29	47.36	46.97	47.34	11088619
2019-01-14	47.25	47.40	46.99	47.15	11514288
2019-01-15	46.89	47.60	46.81	47.57	11342944
2019-01-16	47.40	47.47	46.86	46.92	16907780
2019-01-17	46.92	47.14	46.88	47.06	12044612
2019-01-18	47.25	47.69	47.12	47.61	12760779
2019-01-22	47.70	47.79	47.21	47.72	11700444
2019-01-23	47.82	48.29	47.65	48.27	12058273
2019-01-24	48.11	48.11	47.38	47.69	10271980
2019-01-25	47.88	48.03	47.24	47.37	12066683
2019-01-28	47.22	47.30	46.94	47.17	9966925
2019-01-29	47.20	47.63	47.13	47.40	11998597
2019-01-30	47.25	47.89	47.19	47.86	12952455
2019-01-31	47.85	48.78	47.47	48.13	32181497
2019-02-01	48.48	48.78	48.40	48.70	19130144
2019-02-04	48.70	49.45	48.54	49.25	15105741
2019-02-05	49.33	49.47	49.10	49.26	12651851
2019-02-06	49.21	49.36	49.02	49.26	8689408
2019-02-07	49.17	49.46	49.00	49.42	10047848
2019-02-08	49.37	49.50	49.11	49.50	9813297
2019-02-11	49.57	49.88	49.48	49.61	9369282
2019-02-12	49.69	49.80	49.46	49.66	10983477
2019-02-13	49.61	49.94	49.56	49.79	12748849
2019-02-14	46.70	46.96	45.50	45.59	58905402
2019-02-15	45.90	46.26	45.20	45.24	35701558
2019-02-19	45.32	45.59	44.77	44.83	25511303
2019-02-20	44.91	45.24	44.80	45.10	27463983
2019-02-21	45.00	45.91	44.96	45.86	23121168
2019-02-22	45.76	45.95	45.20	45.28	24728388
2019-02-25	45.44	45.57	44.84	44.94	23774351
2019-02-26	45.10	45.14	44.66	44.69	20463228
2019-02-27	44.60	45.02	44.42	44.94	17827613
2019-02-28	45.12	45.61	45.11	45.34	22533939
2019-03-01	45.47	45.64	45.20	45.38	16291591
2019-03-04	45.53	45.67	45.30	45.65	15973822
2019-03-05	45.65	45.70	45.40	45.60	13062286
2019-03-06	45.67	45.79	45.44	45.45	14232155
2019-03-07	45.49	45.53	45.13	45.28	12083997
2019-03-08	45.15	45.25	44.61	44.84	15579292
2019-03-11	45.14	46.24	45.10	46.18	22126902
2019-03-12	45.95	46.25	45.90	46.05	19348467
2019-03-13	46.13	46.34	45.91	45.82	16222517
2019-03-14	45.84	46.11	45.63	45.70	18504233
2019-03-15	45.72	45.90	45.14	45.30	47254492
2019-03-18	45.43	45.68	45.36	45.41	24006385
2019-03-19	45.55	45.69	45.34	45.56	14986950
2019-03-20	45.40	45.90	45.18	45.53	13376078
2019-03-21	45.53	45.76	45.44	45.51	20043423
2019-03-22	45.46	46.11	45.46	45.93	19055939
2019-03-25	45.86	46.20	45.79	46.03	11668222
2019-03-26	46.17	46.79	46.17	46.64	11434888
2019-03-27	46.65	46.91	46.33	46.61	11543630
2019-03-28	46.68	46.92	46.48	46.58	11121067
2019-03-29	46.67	46.91	46.48	46.86	16045553
2019-04-01	46.99	47.17	46.59	46.72	11522684
2019-04-02	46.75	46.93	46.57	46.57	8495331
2019-04-03	46.42	46.59	46.04	46.18	12854520
2019-04-04	46.34	46.54	46.11	46.48	7814918
2019-04-05	46.49	46.58	46.20	46.47	7677796
2019-04-08	46.54	46.57	46.27	46.55	9421519
2019-04-09	46.45	46.72	46.27	46.67	8641776
2019-04-10	46.84	47.00	46.56	46.64	8060254
2019-04-11	46.72	46.75	46.54	46.71	7352467
2019-04-12	46.67	46.93	46.57	46.74	10690040
2019-04-15	46.88	47.04	46.70	47.00	10261724
2019-04-16	47.05	47.10	46.70	46.95	10804647
2019-04-17	47.20	47.55	47.15	47.28	11849263
2019-04-18	47.33	47.58	47.27	47.48	12167116
2019-04-22	47.40	47.61	47.02	47.40	9834685
2019-04-23	48.09	48.72	47.55	48.21	25327963
2019-04-24	48.03	48.23	47.92	47.98	15997286
2019-04-25	47.74	47.89	47.47	47.84	11444411
2019-04-26	47.99	48.45	47.98	48.26	10154302
2019-04-29	48.17	48.45	48.11	48.42	9731540
2019-04-30	48.53	49.18	48.39	49.06	17912962
2019-05-01	48.95	49.08	48.55	48.59	10551594
2019-05-02	48.53	48.77	48.27	48.39	8724932
2019-05-03	48.60	48.96	48.52	48.72	7076949
2019-05-06	48.33	48.61	48.26	48.47	8658209
2019-05-07	48.23	48.29	47.77	48.00	12487481
2019-05-08	48.05	48.23	47.82	47.85	9281542
2019-05-09	47.80	47.98	47.07	47.40	11450532
2019-05-10	47.41	48.30	47.40	48.19	9653803
2019-05-13	47.91	48.13	47.73	48.05	11911503
2019-05-14	48.53	49.32	48.35	48.69	16844203
2019-05-15	48.67	49.38	48.60	49.18	11422539
2019-05-16	49.27	49.66	49.21	49.58	17771456
2019-05-17	49.27	49.55	49.17	49.20	11257015
2019-05-20	49.04	49.14	48.76	48.85	13850532
2019-05-21	49.00	49.03	48.45	48.60	10587371
2019-05-22	48.78	49.71	48.72	49.65	16050700
2019-05-23	49.50	49.90	49.46	49.85	12199513
2019-05-24	49.82	49.89	49.53	49.61	6887900
2019-05-28	49.60	49.67	49.03	49.10	18614225
2019-05-29	48.74	49.03	48.41	48.61	12534850
2019-05-30	48.72	49.31	48.67	49.25	9087412
2019-05-31	49.00	49.31	48.78	49.13	11368639
2019-06-03	49.16	49.98	49.02	49.98	14167447
2019-06-04	50.00	50.28	49.62	50.00	12010729
2019-06-05	50.01	51.14	49.69	50.78	15837552
2019-06-06	50.91	51.54	50.59	51.40	15190441
2019-06-07	51.47	52.19	51.45	51.49	15293561
2019-06-10	51.54	51.54	51.09	51.38	9737469
2019-06-11	51.45	51.59	51.18	51.33	9915822
2019-06-12	51.50	52.14	51.47	51.24	11088124
2019-06-13	51.46	51.70	50.78	51.13	10353646
2019-06-14	51.05	51.53	51.05	51.31	8694261
2019-06-17	51.25	51.48	50.61	50.87	12322605
2019-06-18	51.25	51.30	50.53	50.64	9221096
2019-06-19	50.54	51.24	50.47	51.12	9414126
2019-06-20	51.50	51.79	51.35	51.66	10656580
2019-06-21	51.53	51.89	51.41	51.55	21264422
2019-06-24	51.74	52.20	51.70	51.92	10780166
2019-06-25	52.00	52.10	51.64	51.76	11519910
2019-06-26	51.52	51.64	51.09	51.12	12405074
2019-06-27	51.29	51.40	50.97	51.08	12374915
2019-06-28	51.27	51.40	50.52	50.92	16339869
2019-07-01	51.07	51.63	50.78	51.60	14983242
2019-07-02	51.78	52.05	51.55	51.98	8570397
2019-07-03	52.00	52.33	52.00	52.10	7253702
2019-07-05	51.89	52.12	51.48	52.11	8916270
2019-07-08	52.20	52.33	51.89	52.00	9495084
2019-07-09	51.72	51.97	51.43	51.59	10584925
2019-07-10	51.80	51.97	51.66	51.82	7620933
2019-07-11	51.99	52.06	51.66	52.04	10376532
2019-07-12	52.25	52.29	51.91	52.12	7347728
2019-07-15	52.28	52.29	51.87	52.13	5876139
2019-07-16	51.96	52.47	51.81	52.14	7132540
2019-07-17	52.22	52.26	52.01	52.18	8264361
2019-07-18	52.04	52.17	51.67	52.03	11912294
2019-07-19	52.14	52.15	51.37	51.39	10355791
2019-07-22	51.52	51.52	51.13	51.22	12095776
2019-07-23	53.25	54.64	52.76	54.33	33417948
2019-07-24	54.12	54.82	53.62	53.78	15633378
2019-07-25	53.63	53.80	52.72	53.07	19134962
2019-07-26	53.34	54.31	53.19	54.17	11452089
2019-07-29	54.17	54.30	53.90	53.99	12283929
2019-07-30	53.96	54.30	53.57	53.72	8127139
2019-07-31	53.51	53.51	52.04	52.63	16865525
2019-08-01	52.78	53.20	52.01	52.03	19527452
2019-08-02	51.91	52.73	51.91	52.33	13102306
2019-08-05	52.39	52.66	51.40	51.65	19986478
2019-08-06	51.87	52.76	51.61	52.27	19903076
2019-08-07	52.27	53.39	51.77	53.18	17937044
2019-08-08	53.21	53.78	52.85	53.69	10799081
2019-08-09	53.79	53.90	53.08	53.42	9260870
2019-08-12	53.28	53.44	52.99	53.20	6505110
2019-08-13	52.90	53.61	52.87	53.50	8657591
2019-08-14	53.34	53.97	52.97	52.99	17088932
2019-08-15	53.43	54.00	53.23	53.87	12393223
2019-08-16	53.98	54.49	53.95	54.41	14288686
2019-08-19	54.44	54.78	54.31	54.69	10936540
2019-08-20	54.62	54.68	53.84	53.88	8176977
2019-08-21	54.25	54.41	53.85	54.10	10886650
2019-08-22	54.12	54.64	54.10	54.49	7467949
2019-08-23	54.42	54.71	53.39	53.74	14160658
2019-08-26	54.00	54.54	53.73	54.54	9227331
2019-08-27	54.70	54.95	54.41	54.72	13538722
2019-08-28	54.66	55.15	54.42	55.11	10052411
2019-08-29	55.26	55.34	54.60	55.05	9262980
2019-08-30	55.16	55.22	54.81	55.04	8746708
2019-09-03	54.98	55.33	54.87	55.30	12991495
2019-09-04	55.35	55.92	55.30	55.77	10733807
2019-09-05	55.75	55.77	55.03	55.12	13677162
2019-09-06	55.44	55.44	54.76	55.23	9093514
2019-09-09	55.03	55.08	54.36	54.52	10814948
2019-09-10	54.23	54.44	53.85	54.40	12038561
2019-09-11	54.29	54.80	53.97	54.77	9740376
2019-09-12	55.10	55.31	54.98	54.71	12357891
2019-09-13	54.48	54.79	54.07	54.26	11486110
2019-09-16	54.10	54.34	53.63	53.96	11172001
2019-09-17	54.10	54.70	53.96	54.24	11402943
2019-09-18	54.20	54.29	53.82	54.23	9786556
2019-09-19	54.23	54.60	54.13	54.52	8088639
2019-09-20	54.69	54.69	53.90	53.91	19349483
2019-09-23	53.91	54.36	53.88	54.14	6837554
2019-09-24	54.25	54.61	54.04	54.30	10336537
2019-09-25	54.44	54.48	54.00	54.17	10289534
2019-09-26	54.47	54.58	54.13	54.39	11252681
2019-09-27	54.56	54.64	54.00	54.31	7941142
2019-09-30	54.15	54.68	54.15	54.44	9822826
2019-10-01	54.53	54.78	54.01	54.65	14650924
2019-10-02	54.21	54.44	52.90	53.08	15384000
2019-10-03	53.50	53.98	52.82	53.84	14206690
2019-10-04	54.00	54.54	53.89	54.54	9926618
2019-10-07	54.33	54.36	53.77	53.87	6105344
2019-10-08	53.88	54.07	53.45	53.58	13558243
2019-10-09	54.06	54.07	53.54	53.83	7168098
2019-10-10	53.55	53.88	53.36	53.66	9054321
2019-10-11	53.65	53.70	53.20	53.30	9433728
2019-10-14	53.49	53.68	53.22	53.30	7363270
2019-10-15	53.43	53.68	53.27	53.51	9575426
2019-10-16	53.46	53.57	53.13	53.49	10675920
2019-10-17	53.69	54.12	53.58	53.79	13336937
2019-10-18	55.00	55.39	54.45	54.78	18122505
2019-10-21	54.45	54.56	53.68	54.23	12879184
2019-10-22	54.23	54.42	53.74	53.85	9618980
2019-10-23	54.06	54.66	54.01	54.64	8648741
2019-10-24	54.57	54.82	54.49	54.61	11069474
2019-10-25	54.55	54.56	53.67	53.75	9782440
2019-10-28	53.74	53.95	53.37	53.57	8866055
2019-10-29	53.39	53.66	53.26	53.41	7999726
2019-10-30	53.52	54.05	53.16	53.94	8620879
2019-10-31	53.96	54.47	53.85	54.43	13981961
2019-11-01	54.63	54.74	53.85	53.90	9889529
2019-11-04	53.96	54.00	52.97	53.14	17515050
2019-11-05	52.89	52.89	52.12	52.42	19283965
2019-11-06	52.53	52.80	52.41	52.80	13288901
2019-11-07	52.88	53.00	51.96	52.29	11725819
2019-11-08	52.46	52.60	52.09	52.21	7141931
2019-11-11	52.33	52.37	51.78	51.84	8198919
2019-11-12	51.91	51.91	51.58	51.71	12656896
2019-11-13	52.18	52.45	51.96	52.41	12538461
2019-11-14	52.53	52.67	52.35	52.63	8660825
2019-11-15	52.64	52.68	52.38	52.67	8982554
2019-11-18	52.68	53.44	52.67	53.03	13783406
2019-11-19	53.15	53.31	52.87	53.08	12679741
2019-11-20	53.10	53.40	53.01	53.22	11970306
2019-11-21	53.11	53.34	52.78	52.96	7856139
2019-11-22	52.96	53.19	52.75	53.03	9113348
2019-11-25	53.28	53.39	52.77	53.22	10965781
2019-11-26	53.31	53.94	53.22	53.90	13240294
2019-11-27	53.93	54.10	53.60	53.95	9596440
2019-11-29	53.70	53.73	53.22	53.40	7222347
2019-12-02	53.32	53.75	52.85	53.75	13182506
2019-12-03	53.71	53.84	53.40	53.80	15847772
2019-12-04	53.80	54.31	53.72	54.29	13624914
2019-12-05	54.21	54.29	53.83	54.19	14069775
2019-12-06	54.31	54.50	54.17	54.42	7843836
2019-12-09	54.30	54.51	54.02	54.07	13925131
2019-12-10	54.04	54.07	53.73	53.77	8994061
2019-12-11	53.94	54.15	53.66	53.95	8879196
2019-12-12	54.01	54.45	53.94	54.14	11233465
2019-12-13	53.94	54.55	53.84	54.42	13072403
2019-12-16	54.69	54.83	54.37	54.42	9538429
2019-12-17	54.40	54.58	54.29	54.42	9230076
2019-12-18	54.53	54.75	53.89	53.91	15132347
2019-12-19	54.04	54.34	53.92	54.32	15150936
2019-12-20	54.94	55.20	54.47	54.97	23833294
2019-12-23	55.00	55.24	54.84	54.91	9300763
2019-12-24	54.80	55.00	54.64	54.71	3359259
2019-12-26	54.92	55.02	54.79	55.02	6228683
2019-12-27	55.01	55.45	55.00	55.35	6895612
2019-12-30	55.18	55.39	55.06	55.27	6432611
2019-12-31	55.20	55.38	54.98	55.35	7982821
2020-01-02	55.32	55.43	54.76	54.99	11099117
2020-01-03	54.32	54.99	54.09	54.69	11354497
2020-01-06	54.65	54.91	54.52	54.67	14698444
2020-01-07	54.45	54.60	54.15	54.25	10230672
2020-01-08	54.27	54.64	54.15	54.35	10676712
2020-01-09	55.00	55.40	54.84	55.34	15410150
2020-01-10	55.48	55.93	55.45	55.53	13041106
2020-01-13	55.53	56.23	55.42	56.13	14303171
2020-01-14	56.24	56.29	55.83	56.00	16347160
2020-01-15	56.00	56.98	56.00	56.70	17735380
2020-01-16	56.85	56.95	56.61	56.82	10234416
2020-01-17	56.87	57.15	56.80	56.94	14264298
2020-01-21	56.85	57.25	56.57	57.17	11968923
2020-01-22	57.25	57.64	57.18	57.61	12869732
2020-01-23	57.38	57.85	57.24	57.83	12858946
2020-01-24	57.85	57.87	57.46	57.68	8594325
2020-01-27	57.21	57.85	57.13	57.48	14359938
2020-01-28	57.45	57.75	56.97	57.01	15240426
2020-01-29	57.00	57.26	56.66	57.01	13173958
2020-01-30	57.93	58.98	57.76	58.86	20225581
2020-01-31	58.97	59.08	58.15	58.40	17685226
2020-02-03	58.75	58.97	58.52	58.58	12336755
2020-02-04	58.75	59.45	58.62	58.84	15417924
2020-02-05	58.90	59.08	58.54	58.85	11414910
2020-02-06	58.98	59.34	58.84	58.99	9347024
2020-02-07	58.88	59.32	58.85	59.19	8757800
2020-02-10	59.32	59.84	59.29	59.75	7984915
2020-02-11	59.72	59.80	59.32	59.59	7431244
2020-02-12	59.32	59.77	59.32	59.41	9179101
2020-02-13	59.38	59.84	59.21	59.61	8173191
2020-02-14	59.63	60.07	59.62	59.95	9965811
2020-02-18	59.81	59.93	59.45	59.53	10076116
2020-02-19	59.51	60.00	59.47	59.77	6265794
2020-02-20	59.68	59.86	59.11	59.72	7597337
2020-02-21	59.51	60.13	59.43	60.13	10842358
2020-02-24	59.11	59.80	58.57	58.65	14415502
2020-02-25	58.70	59.20	57.62	57.82	15915089
2020-02-26	57.98	58.47	57.48	57.60	15839658
2020-02-27	57.15	57.89	54.88	54.93	23754008
2020-02-28	53.83	53.89	51.58	53.49	40891823
2020-03-02	53.93	55.96	53.70	55.92	25698629
2020-03-03	56.76	57.49	55.64	56.06	27099173
2020-03-04	56.41	59.00	56.41	58.92	20526142
2020-03-05	57.80	58.17	56.19	56.74	17948494
2020-03-06	54.94	55.91	53.98	55.26	22353925
2020-03-09	52.05	53.58	51.48	51.86	27898258
2020-03-10	53.22	53.80	51.17	53.66	27457400
2020-03-11	52.35	52.65	51.14	52.21	22660708
2020-03-12	48.54	49.93	46.69	46.75	31913103
2020-03-13	49.51	49.56	46.61	48.47	33697153
2020-03-16	42.24	47.88	41.17	45.26	28682285
2020-03-17	45.88	47.50	45.37	47.18	32106680
2020-03-18	44.74	45.15	41.59	44.85	35408291
2020-03-19	44.36	44.66	41.04	41.83	41956853
2020-03-20	41.95	42.07	37.51	38.30	51513503
2020-03-23	38.76	38.89	36.27	37.56	44978496
2020-03-24	41.22	41.40	38.83	39.45	49096206
2020-03-25	40.63	43.45	39.91	41.61	42511651
2020-03-26	42.84	45.27	42.45	44.29	37828294
2020-03-27	43.66	44.03	42.40	42.81	23297904
2020-03-30	43.04	45.56	43.04	45.00	23445966
2020-03-31	45.07	45.51	44.06	44.25	25373932
2020-04-01	42.48	43.65	41.80	42.12	21936414
2020-04-02	42.22	44.19	41.86	43.95	17621881
2020-04-03	43.58	44.34	43.31	43.83	14207106
2020-04-06	45.39	47.01	44.69	46.67	22849977
2020-04-07	48.50	48.60	46.48	46.51	21279572
2020-04-08	46.64	48.09	46.33	47.82	18937133
2020-04-09	48.44	49.73	48.35	49.00	19167279
2020-04-13	48.35	48.64	46.50	46.93	19586015
2020-04-14	47.94	49.25	46.93	48.92	21801877
2020-04-15	47.71	48.40	47.41	47.61	12893170
2020-04-16	47.40	47.85	46.76	47.10	17606777
2020-04-17	48.30	48.30	47.37	48.06	19844640
2020-04-20	47.79	48.00	46.31	46.53	18957924
2020-04-21	45.88	46.90	44.26	45.38	26863724
2020-04-22	46.05	46.15	45.50	45.68	15815150
2020-04-23	45.95	46.10	44.97	45.07	17668165
2020-04-24	45.50	45.75	45.12	45.43	15177581
2020-04-27	46.00	46.98	45.71	46.78	19175538
2020-04-28	47.90	48.00	46.57	46.74	17246696
2020-04-29	47.27	47.86	46.88	47.12	15780000
2020-04-30	47.00	47.00	45.70	45.89	20801092
2020-05-01	45.62	46.39	45.21	45.60	14290418
2020-05-04	45.32	45.48	44.60	45.14	22544162
2020-05-05	45.36	46.10	45.15	45.40	13370526
2020-05-06	45.40	45.63	44.72	44.75	11892890
2020-05-07	45.15	45.24	44.50	44.60	16474652
2020-05-08	45.08	46.22	44.88	46.11	13987843
2020-05-11	45.69	46.11	45.52	45.54	10874595
2020-05-12	45.60	45.85	44.80	44.82	13424424
2020-05-13	44.71	44.78	43.52	43.94	15854778
2020-05-14	43.38	44.06	43.23	43.70	18000815
2020-05-15	43.96	44.69	43.20	43.26	31579431
2020-05-18	44.82	45.39	44.13	44.97	26122327
2020-05-19	45.01	45.33	44.25	44.54	17839922
2020-05-20	45.20	46.17	45.02	45.89	22295929
2020-05-21	46.08	46.09	45.03	45.17	13193528
2020-05-22	45.22	45.31	44.65	45.03	13008410
2020-05-26	46.92	46.93	45.93	46.09	22223098
2020-05-27	47.00	47.09	46.17	46.73	18447622
2020-05-28	47.30	47.46	46.82	47.09	16234424
2020-05-29	46.68	47.19	46.14	46.68	51129923
2020-06-01	46.66	47.23	46.59	46.99	17013041
2020-06-02	47.16	47.28	46.56	46.90	15255146
2020-06-03	47.27	48.12	47.12	47.90	15508291
2020-06-04	47.94	48.27	47.38	47.92	13604668
2020-06-05	48.54	49.49	48.46	49.09	20504798
2020-06-08	49.54	49.97	49.47	49.85	19896657
2020-06-09	49.59	49.59	48.68	49.00	16713660
2020-06-10	49.16	49.27	48.57	48.62	15716570
2020-06-11	47.81	47.92	45.46	45.13	26070384
2020-06-12	46.21	46.25	45.01	45.60	21822737
2020-06-15	44.57	46.45	44.47	46.30	15627065
2020-06-16	47.56	47.69	46.19	46.77	18808008
2020-06-17	46.78	47.06	46.44	46.58	12602791
2020-06-18	46.30	47.04	46.07	46.99	9380779
2020-06-19	47.77	47.79	46.02	46.02	30432088
2020-06-22	46.03	46.15	45.38	45.74	20876167
2020-06-23	46.00	46.29	45.58	45.64	14675296
2020-06-24	45.37	45.44	44.50	44.65	17631817
2020-06-25	44.47	44.98	44.03	44.93	13829653
2020-06-26	44.92	45.01	43.51	43.57	21955057
2020-06-29	44.00	44.57	43.55	44.36	17603890
2020-06-30	44.25	44.83	44.04	44.68	23679840
2020-07-01	44.93	45.53	44.71	44.82	14316519
2020-07-02	45.29	45.43	44.80	44.88	15111894
2020-07-06	45.14	45.27	44.61	45.23	15146037
2020-07-07	45.00	45.50	44.80	45.21	13043564
2020-07-08	45.14	45.18	44.47	45.07	13851199
2020-07-09	45.05	45.05	43.83	43.91	16087065
2020-07-10	43.88	45.25	43.86	45.15	15627763
2020-07-13	45.53	45.68	44.96	45.25	16705349
2020-07-14	44.91	45.94	44.67	45.87	17080128
2020-07-15	46.30	47.19	46.20	46.40	23738000
2020-07-16	46.26	46.69	45.94	46.15	13306109
2020-07-17	46.47	46.91	46.13	46.82	13906056
2020-07-20	46.72	46.83	45.85	46.12	16633176
2020-07-21	47.52	47.99	46.93	47.20	25686341
2020-07-22	47.93	48.52	47.03	48.48	29831184
2020-07-23	48.47	48.57	48.03	48.28	15934950
2020-07-24	48.40	48.80	48.07	48.49	16196843
2020-07-27	48.18	48.51	48.18	48.48	17346533
2020-07-28	48.34	49.28	48.10	48.18	13872700
2020-07-29	48.14	48.50	47.82	48.02	13758066
2020-07-30	47.67	48.23	47.20	47.69	17276478
2020-07-31	47.44	47.77	46.73	47.24	14850566
2020-08-03	47.14	47.36	46.23	46.30	14141813
2020-08-04	46.29	46.86	46.22	46.69	11707035
2020-08-05	46.90	47.27	46.81	47.22	10561639
2020-08-06	46.66	47.53	46.60	47.48	10745032
2020-08-07	47.47	48.08	47.21	47.80	11669705
2020-08-10	48.06	48.28	47.66	47.72	11887957
2020-08-11	48.46	48.65	47.70	47.93	16531563
2020-08-12	48.30	48.69	48.12	48.43	9564025
2020-08-13	48.26	48.73	48.06	48.38	9882909
2020-08-14	48.34	48.69	48.03	48.45	10075809
2020-08-17	48.32	48.75	48.20	48.21	9102364
2020-08-18	48.20	48.50	47.96	48.42	9828985
2020-08-19	48.12	48.38	47.22	47.37	17371036
2020-08-20	47.27	47.60	47.09	47.35	11308737
2020-08-21	47.34	47.50	46.97	47.28	14734120
2020-08-24	47.43	47.98	47.18	47.97	9257725
2020-08-25	48.00	48.05	47.65	47.91	7827833
2020-08-26	47.76	48.18	47.47	48.16	10124150
2020-08-27	48.25	48.82	48.20	48.23	10931635
2020-08-28	48.75	49.85	48.53	49.83	16420259
2020-08-31	49.80	50.07	49.35	49.53	18510779
2020-09-01	49.31	49.35	48.83	49.12	12590434
2020-09-02	49.36	51.36	49.36	51.19	26332630
2020-09-03	51.40	52.14	50.10	50.48	22289383
2020-09-04	50.94	51.47	50.28	51.04	21019545
2020-09-08	50.93	51.04	49.36	49.81	17776745
2020-09-09	49.60	50.76	49.55	50.19	15252275
2020-09-10	50.35	50.68	49.95	50.00	15439505
2020-09-11	50.40	51.20	50.10	50.65	18272338
2020-09-14	50.97	51.23	50.57	50.71	10911657
2020-09-15	51.00	51.38	50.84	51.05	12838392
2020-09-16	50.95	51.45	50.74	50.79	15354678
2020-09-17	50.22	50.63	49.94	50.55	13287136
2020-09-18	50.75	51.16	50.21	50.45	23816602
2020-09-21	49.75	50.02	48.61	49.09	17514771
2020-09-22	49.11	50.04	49.07	49.66	13034616
2020-09-23	49.73	49.92	48.17	48.21	17121210
2020-09-24	48.21	49.10	47.56	48.70	16788103
2020-09-25	48.20	48.76	47.98	48.72	12603379
2020-09-28	49.31	49.71	49.14	49.28	11215708
2020-09-29	49.39	49.56	48.91	48.92	12427767
2020-09-30	49.27	49.62	48.89	49.37	15755901
2020-10-01	49.44	49.66	48.59	49.18	17577263
2020-10-02	48.76	49.58	48.55	49.36	13610071
2020-10-05	49.43	49.55	49.12	49.38	10628736
2020-10-06	49.55	49.73	48.83	48.94	10077431
2020-10-07	49.02	49.76	48.95	49.56	10135646
2020-10-08	49.71	50.54	49.54	50.46	12143920
2020-10-09	50.67	51.23	50.60	50.81	11407809
2020-10-12	50.84	51.53	50.83	51.09	11386512
2020-10-13	50.99	50.99	49.90	50.22	14365292
2020-10-14	50.05	50.49	49.65	50.12	10582935
2020-10-15	49.40	50.13	49.30	49.99	9963190
2020-10-16	49.99	50.35	49.87	50.03	13570887
2020-10-19	50.03	50.48	49.46	49.62	9930443
2020-10-20	49.89	50.62	49.79	50.25	10972732
2020-10-21	49.96	50.43	49.77	49.99	12517411
2020-10-22	51.17	51.20	50.38	50.68	20189227
2020-10-23	51.00	51.18	50.47	50.52	13491265
2020-10-26	50.34	50.51	49.20	49.80	14696396
2020-10-27	49.81	50.29	49.55	49.90	13892109
2020-10-28	49.00	49.15	47.78	47.96	19886155
2020-10-29	47.73	48.48	47.30	48.02	15369877
2020-10-30	47.81	48.12	47.37	48.06	15805004
2020-11-02	48.75	48.95	48.24	48.62	15156149
2020-11-03	49.22	49.96	49.00	49.35	15285086
2020-11-04	49.43	50.21	49.08	49.17	12930818
2020-11-05	49.76	50.21	49.34	49.44	12452432
2020-11-06	49.65	49.99	49.25	49.45	9294903
2020-11-09	52.50	53.26	52.07	52.57	33441952
2020-11-10	52.57	54.28	52.45	53.98	29706666
2020-11-11	53.93	54.30	53.33	53.58	17399922
2020-11-12	53.05	53.21	52.61	53.01	15026961
2020-11-13	53.25	53.50	52.89	53.45	12448233
2020-11-16	54.50	54.62	53.28	53.85	14908181
2020-11-17	53.66	53.75	53.03	53.68	14248362
2020-11-18	53.75	54.02	52.56	52.61	15278206
2020-11-19	52.49	53.23	51.95	53.13	17189549
2020-11-20	53.19	53.25	52.59	52.67	15647921
2020-11-23	52.95	53.17	52.20	52.68	13194015
2020-11-24	53.14	53.59	53.02	53.22	13836367
2020-11-25	53.07	53.28	52.79	52.93	10193145
2020-11-27	53.11	53.19	52.61	52.29	8499289
2020-11-30	52.09	52.19	51.08	51.60	43203587
2020-12-01	52.14	52.33	51.79	52.04	18969341
2020-12-02	51.90	52.13	51.64	52.11	14913072
2020-12-03	51.90	52.94	51.90	52.78	17318877
2020-12-04	52.78	53.87	52.76	53.85	18121146
2020-12-07	53.76	53.78	52.70	52.99	16210855
2020-12-08	52.94	53.48	52.79	53.18	12485802
2020-12-09	53.37	53.60	53.00	53.33	11508587
2020-12-10	53.40	53.51	52.98	53.05	12097340
2020-12-11	52.80	53.54	52.78	53.35	10638103
2020-12-14	53.65	53.84	53.18	53.27	22292031
2020-12-15	53.79	54.22	53.60	53.84	16194487
2020-12-16	53.60	53.80	52.94	53.06	15679648
2020-12-17	53.30	53.71	53.15	53.27	12677329
2020-12-18	53.08	53.84	52.62	53.74	35478301
2020-12-21	52.68	53.00	51.98	52.81	14926602
2020-12-22	52.81	53.18	52.39	52.76	9691586
2020-12-23	52.95	53.39	52.94	53.08	7040628
2020-12-24	53.02	53.55	53.02	53.44	3265532
2020-12-28	53.85	54.44	53.73	54.16	9020482
2020-12-29	54.45	54.49	54.02	54.13	8320600
2020-12-30	54.05	54.63	54.03	54.44	8142749
2020-12-31	54.45	54.93	54.27	54.84	8494559
2021-01-04	54.27	54.63	52.03	52.76	25611104
2021-01-05	52.33	52.62	52.03	52.18	20323822
2021-01-06	51.97	52.02	50.19	50.52	38724516
2021-01-07	50.09	50.26	49.52	49.96	53225700
2021-01-08	50.03	51.13	49.84	51.08	29663454
2021-01-11	50.62	50.86	49.95	50.20	19310581
2021-01-12	50.04	50.37	49.76	50.11	18538664
2021-01-13	49.98	50.36	49.95	50.16	18864148
2021-01-14	50.16	50.18	49.22	49.23	34303579
2021-01-15	49.16	49.18	48.53	48.70	24362351
2021-01-19	48.74	49.04	48.24	48.51	29114466
2021-01-20	48.54	48.82	48.31	48.68	23115796
2021-01-21	48.78	49.09	48.46	48.95	19707198
2021-01-22	48.81	48.94	48.49	48.49	15400347
2021-01-25	48.42	48.84	48.24	48.78	16604213
2021-01-26	48.91	49.40	48.61	49.29	12922626
2021-01-27	48.89	49.32	48.23	48.53	21242412
2021-01-28	48.69	49.50	48.61	49.15	17498867
2021-01-29	49.03	49.12	48.11	48.15	18662642
2021-02-01	48.27	48.69	48.18	48.48	12183609
2021-02-02	48.80	49.35	48.63	48.96	13319750
2021-02-03	48.95	49.09	48.67	48.77	12274115
2021-02-04	48.96	49.07	48.65	49.01	20597413
2021-02-05	49.50	49.78	49.27	49.65	12742032
2021-02-08	49.96	50.17	49.49	49.92	17833222
2021-02-09	49.85	50.02	49.63	49.70	14592923
2021-02-10	50.41	50.58	49.53	49.60	22965432
2021-02-11	49.81	50.59	49.80	50.30	21928581
2021-02-12	50.57	50.85	50.39	50.69	13132538
2021-02-16	50.62	50.72	50.16	50.27	15093406
2021-02-17	50.00	50.49	49.89	50.13	12810509
2021-02-18	50.16	50.85	50.03	50.77	12749841
2021-02-19	50.79	50.83	49.97	50.11	15967640
2021-02-22	49.85	50.88	49.67	50.63	14370879
2021-02-23	51.00	51.51	50.42	50.54	16222250
2021-02-24	50.39	50.90	50.13	50.71	14441998
2021-02-25	50.47	50.75	49.98	50.17	14211089
2021-02-26	50.20	50.21	48.97	48.99	23634459
2021-03-01	49.44	50.44	49.40	49.90	13904859
2021-03-02	49.84	50.56	49.70	50.10	11755132
2021-03-03	49.72	50.56	49.71	49.98	15410665
2021-03-04	50.31	51.09	49.62	49.94	22036421
2021-03-05	50.05	50.95	49.90	50.79	21307474
2021-03-08	51.47	52.49	51.16	51.64	25084870
2021-03-09	51.72	51.88	50.82	50.86	23082680
2021-03-10	51.18	51.63	50.72	51.44	21331589
2021-03-11	51.41	51.43	50.81	50.46	17417652
2021-03-12	50.59	50.68	50.20	50.36	17593776
2021-03-15	50.50	51.12	50.47	51.03	13414078
2021-03-16	51.20	51.52	51.04	51.22	14214187
2021-03-17	51.25	51.62	51.15	51.24	17502653
2021-03-18	51.06	51.19	50.49	50.57	18007306
2021-03-19	50.46	51.08	50.17	50.81	67845715
2021-03-22	50.32	51.08	50.32	51.00	17911391
2021-03-23	50.99	51.65	50.83	51.39	16936692
2021-03-24	51.17	51.89	51.15	51.52	14997373
2021-03-25	51.70	52.06	51.17	52.02	17091938
2021-03-26	52.14	53.11	51.76	53.04	17126693
2021-03-29	52.73	53.94	52.71	53.85	17514066
2021-03-30	53.75	53.79	52.93	53.15	14871754
2021-03-31	53.03	53.17	52.50	52.71	15826474
2021-04-01	52.96	53.15	52.46	52.51	15834732
2021-04-05	52.35	53.22	52.29	52.81	16368724
2021-04-06	53.04	53.65	52.90	53.19	15614268
2021-04-07	53.28	53.50	53.12	53.28	10062687
2021-04-08	53.17	53.38	52.97	53.12	9695561
2021-04-09	53.17	53.28	52.81	53.18	10828169
2021-04-12	53.33	53.55	53.10	53.35	8565279
2021-04-13	53.04	53.29	52.81	53.09	11071689
2021-04-14	52.98	53.19	52.65	53.08	9787597
2021-04-15	53.13	53.66	53.12	53.33	13078104
2021-04-16	53.74	53.80	53.38	53.68	17974107
2021-04-19	54.00	54.36	53.30	54.00	19352942
2021-04-20	53.84	54.59	53.81	54.17	14419247
2021-04-21	54.24	54.74	54.24	54.61	13866500
2021-04-22	54.47	54.87	54.32	54.44	12558856
2021-04-23	54.40	54.59	54.17	54.47	9023480
2021-04-26	54.47	54.51	53.58	53.66	11684627
2021-04-27	53.56	53.70	53.32	53.58	9852430
2021-04-28	53.98	54.05	53.44	53.59	10868141
2021-04-29	53.54	54.36	53.43	54.26	15390993
2021-04-30	54.25	54.27	53.69	53.98	14912570
2021-05-03	54.27	54.80	54.16	54.48	10417920
2021-05-04	54.57	54.62	53.94	54.14	14151238
2021-05-05	54.14	54.09	53.71	54.00	6505842
2021-05-06	54.12	54.61	54.05	54.54	11572695
2021-05-07	54.44	54.77	54.16	54.51	10637483
2021-05-10	54.88	55.50	54.83	54.91	15545823
2021-05-11	55.03	55.14	54.05	54.32	12986733
2021-05-12	54.36	54.56	53.88	54.04	15836456
2021-05-13	53.97	54.78	53.83	54.51	15476903
2021-05-14	54.90	55.10	54.69	54.73	11725564
2021-05-17	54.84	55.02	54.50	54.64	12119758
2021-05-18	54.39	54.56	54.10	54.34	13232497
2021-05-19	54.12	54.18	53.61	54.17	15126119
2021-05-20	54.12	54.80	54.12	54.65	10948425
2021-05-21	54.80	55.12	54.22	54.62	16033217
2021-05-24	54.63	54.93	54.49	54.80	10326136
2021-05-25	54.82	54.82	54.35	54.79	11916454
2021-05-26	54.98	55.05	54.59	55.03	16064277
2021-05-27	55.21	55.57	54.78	55.49	59109570
2021-05-28	55.35	55.71	55.20	55.29	17011952
2021-06-01	55.34	55.65	55.10	55.28	13304325
2021-06-02	55.50	55.56	55.26	55.50	11328699
2021-06-03	55.18	55.74	55.10	55.64	17364323
2021-06-04	55.90	56.48	55.78	56.24	18935060
2021-06-07	56.31	56.34	55.81	56.04	14011112
2021-06-08	56.25	56.25	55.55	55.65	10968281
2021-06-09	55.75	55.92	55.48	55.48	9838835
2021-06-10	55.91	56.12	55.76	55.91	12444369
2021-06-11	55.99	56.21	55.66	55.74	11825803
2021-06-14	55.69	55.71	55.20	55.55	9710829
2021-06-15	55.78	55.79	55.19	55.41	11154217
2021-06-16	55.44	55.46	54.64	54.67	15211721
2021-06-17	54.67	55.15	54.65	54.95	10658390
2021-06-18	54.51	54.62	53.72	53.77	31445555
2021-06-21	54.22	54.43	54.00	54.36	14404310
2021-06-22	54.34	54.85	54.26	54.56	13072841
2021-06-23	54.56	54.60	54.11	54.12	12339159
2021-06-24	54.26	54.42	54.00	54.39	11488442
2021-06-25	54.24	54.47	54.01	54.32	18880340
2021-06-28	54.25	54.37	54.00	54.26	10556912
2021-06-29	54.13	54.34	53.72	53.86	12300924
2021-06-30	53.80	54.18	53.75	54.11	14614195
2021-07-01	54.34	54.48	53.86	53.96	13214702
2021-07-02	54.00	54.45	54.00	54.18	10605054
2021-07-06	53.99	54.09	53.55	53.88	15278172
2021-07-07	53.72	54.38	53.72	54.32	14377872
2021-07-08	54.01	54.17	53.74	54.13	11943918
2021-07-09	54.25	54.52	54.18	54.46	10847005
2021-07-12	54.32	54.60	54.27	54.48	15107579
2021-07-13	54.95	55.30	54.75	55.02	15170812
2021-07-14	55.02	56.35	54.96	56.26	22002675
2021-07-15	56.24	56.47	55.91	56.44	15068176
2021-07-16	56.46	56.68	56.26	56.40	14860540
2021-07-19	56.08	56.35	55.16	55.73	19526983
2021-07-20	55.73	56.33	55.52	55.83	16257890
2021-07-21	57.33	57.56	56.43	56.55	20918157
2021-07-22	56.62	56.74	56.05	56.47	13402711
2021-07-23	56.59	57.33	56.45	57.01	12143963
2021-07-26	56.89	57.12	56.56	57.06	8681136
2021-07-27	57.11	57.54	56.92	57.26	12794364
2021-07-28	56.99	57.16	56.63	56.74	9857959
2021-07-29	57.07	57.25	56.86	57.05	9599110
2021-07-30	57.15	57.25	56.90	57.03	11727287
2021-08-02	57.20	57.24	56.71	56.88	9777990
2021-08-03	57.00	57.00	56.75	56.92	8825480
2021-08-04	56.75	56.95	56.01	56.10	11888363
2021-08-05	56.44	56.59	56.29	56.50	9806780
2021-08-06	56.60	56.74	56.44	56.64	10409250
2021-08-09	56.80	56.88	56.43	56.65	8859893
2021-08-10	56.84	57.17	56.66	56.80	10906922
2021-08-11	56.89	57.18	56.71	56.73	8370669
2021-08-12	56.73	56.98	56.73	56.84	6169450
2021-08-13	56.81	57.30	56.77	57.23	7714175
2021-08-16	57.20	57.49	57.03	57.48	7973528
2021-08-17	57.46	57.56	57.01	57.28	10346446
2021-08-18	57.19	57.23	56.42	56.50	13873728
2021-08-19	56.06	56.98	55.95	56.86	9223662
2021-08-20	56.84	57.03	56.58	56.64	10543566
2021-08-23	56.67	56.75	56.38	56.44	8912813
2021-08-24	56.64	56.64	55.90	56.01	12067193
2021-08-25	56.06	56.17	55.73	56.07	11270669
2021-08-26	55.95	55.98	55.51	55.54	10331493
2021-08-27	55.66	55.79	55.45	55.65	8844146
2021-08-30	55.69	56.20	55.64	56.18	10034681
2021-08-31	56.16	56.52	56.00	56.31	14185706
2021-09-01	56.38	56.80	56.28	56.69	9519203
2021-09-02	56.77	57.03	56.41	56.77	11654234
2021-09-03	56.46	56.77	56.25	56.73	13220668
2021-09-07	56.60	56.69	55.51	55.67	20037974
2021-09-08	55.61	56.48	55.61	56.42	12040068
2021-09-09	56.18	56.42	55.80	55.86	12545367
2021-09-10	56.01	56.13	55.52	55.61	10573710
2021-09-13	55.74	56.40	55.74	55.65	20274271
2021-09-14	55.92	55.98	55.55	55.69	13918852
2021-09-15	55.68	56.00	55.42	55.88	15745981
2021-09-16	55.72	55.99	54.82	55.35	17430420
2021-09-17	55.02	55.19	54.37	54.44	33383192
2021-09-20	54.11	54.40	53.73	54.06	27542450
2021-09-21	54.39	54.82	53.94	54.05	16418161
2021-09-22	54.51	54.56	54.06	54.13	12719723
2021-09-23	54.26	54.62	54.00	54.04	13836215
2021-09-24	54.00	54.24	53.86	53.89	9682234
2021-09-27	53.85	54.25	53.57	53.61	12429466
2021-09-28	53.46	53.46	52.43	52.64	19926090
2021-09-29	52.64	53.16	52.56	52.96	13941474
2021-09-30	53.17	53.33	52.43	52.47	17674372
2021-10-01	52.78	53.20	52.57	53.02	16277410
2021-10-04	53.06	53.53	52.40	52.99	18973448
2021-10-05	53.02	53.47	52.93	53.08	17173137
2021-10-06	52.77	53.77	52.51	53.71	21284532
2021-10-07	53.99	54.28	53.81	53.88	13774366
2021-10-08	54.00	54.39	53.90	54.12	13786820
2021-10-11	54.21	54.39	54.01	54.23	12378523
2021-10-12	54.42	54.83	54.22	54.23	19474368
2021-10-13	54.17	54.43	53.79	54.24	12143664
2021-10-14	54.39	54.81	54.31	54.61	13704288
2021-10-15	54.64	54.88	54.29	54.48	17867141
2021-10-18	54.35	54.39	53.86	53.94	15861788
2021-10-19	54.04	54.20	53.77	54.15	11068618
2021-10-20	54.18	54.76	54.11	54.63	12474869
2021-10-21	54.60	54.67	54.21	54.35	14388305
2021-10-22	54.39	54.53	54.07	54.45	12828798
2021-10-25	54.38	54.47	54.02	54.23	11855031
2021-10-26	54.32	54.58	54.23	54.47	12086749
2021-10-27	55.97	56.08	55.27	55.52	24019827
2021-10-28	55.75	56.11	55.62	56.04	15927963
2021-10-29	55.87	56.47	55.78	56.37	24463737
2021-11-01	56.39	56.40	55.90	56.17	11651091
2021-11-02	56.47	56.50	55.97	56.10	11498857
2021-11-03	56.00	56.33	55.78	56.29	10788276
2021-11-04	56.11	56.63	56.03	56.60	10820196
2021-11-05	56.84	57.16	56.59	56.84	12886660
2021-11-08	56.75	56.89	56.13	56.33	12827968
2021-11-09	56.41	56.52	56.09	56.49	10155817
2021-11-10	56.54	56.92	56.29	56.72	8813611
2021-11-11	56.83	56.88	56.57	56.74	7257681
2021-11-12	56.75	56.99	56.55	56.61	10162510
2021-11-15	56.53	56.68	56.27	56.62	10289188
2021-11-16	56.62	56.94	56.19	56.22	13756461
2021-11-17	56.04	56.05	55.65	55.91	13288677
2021-11-18	55.83	55.93	55.14	55.41	15380377
2021-11-19	55.44	55.49	54.90	55.13	15813660
2021-11-22	55.10	56.02	55.08	55.47	16906227
2021-11-23	55.66	56.11	55.50	55.88	13836255
2021-11-24	55.71	55.84	55.03	55.43	12598975
2021-11-26	54.59	54.75	53.58	53.73	14754338
2021-11-29	54.05	54.73	53.93	54.16	22712471
2021-11-30	53.60	53.63	52.44	52.45	30485169
2021-12-01	52.98	53.52	52.28	52.30	18724144
2021-12-02	52.60	53.34	52.51	53.07	17074165
2021-12-03	53.33	53.61	52.98	53.54	21064353
2021-12-06	54.31	55.25	54.14	54.91	26624137
2021-12-07	55.02	55.42	54.85	55.21	23832724
2021-12-08	55.12	55.35	54.36	55.00	18026446
2021-12-09	54.75	55.13	54.59	54.86	13846415
2021-12-10	55.25	56.32	55.07	56.28	23153567
2021-12-13	56.98	57.93	56.96	57.76	31362827
2021-12-14	57.40	58.17	57.40	57.80	24806569
2021-12-15	57.93	58.25	57.65	58.06	24923791
2021-12-16	57.98	58.88	57.90	58.65	24696859
2021-12-17	58.49	58.92	57.70	57.73	51899377
2021-12-20	57.20	57.78	57.00	57.54	20879477
2021-12-21	57.61	57.97	57.53	57.77	15864885
2021-12-22	57.71	58.19	57.49	58.18	12447436
2021-12-23	58.52	58.61	57.94	58.22	11027341
2021-12-27	58.00	58.69	58.00	58.65	9862192
2021-12-28	58.40	58.94	58.30	58.65	8982271
2021-12-29	58.95	59.10	58.66	58.95	9996046
2021-12-30	59.06	59.23	58.76	58.78	7703896
2021-12-31	58.75	59.35	58.70	59.21	10021251
2022-01-03	58.82	59.31	58.38	59.30	20188377
2022-01-04	59.73	60.54	59.59	60.29	26141584
2022-01-05	60.09	61.20	60.05	60.79	22507262
2022-01-06	60.47	61.12	60.44	60.47	17902345
2022-01-07	60.28	60.72	60.06	60.33	12307896
2022-01-10	60.55	60.82	60.18	60.43	20954345
2022-01-11	60.43	60.49	59.84	60.45	19369587
2022-01-12	60.53	60.69	60.19	60.54	15753809
2022-01-13	60.54	61.04	60.39	60.90	14317992
2022-01-14	60.94	61.45	60.36	61.39	19729632
2022-01-18	61.06	61.19	60.45	60.90	21977600
2022-01-19	60.66	61.18	60.56	61.00	18654749
2022-01-20	61.00	61.44	60.72	60.75	23002353
2022-01-21	61.08	61.30	60.40	60.45	26643161
2022-01-24	59.90	60.35	58.57	59.96	30207455
2022-01-25	59.36	60.05	58.69	59.82	19027109
2022-01-26	59.79	60.35	59.21	59.60	19190239
2022-01-27	59.88	60.93	59.50	59.65	18898682
2022-01-28	59.39	60.89	58.94	60.84	19101494
2022-01-31	60.30	61.14	60.15	61.01	22045321
2022-02-01	60.91	61.14	60.16	60.56	20841657
2022-02-02	60.62	61.27	60.56	61.18	20225579
2022-02-03	60.94	61.78	60.59	61.61	19440490
2022-02-04	61.49	61.68	60.57	60.96	17403729
2022-02-07	61.38	61.72	60.86	61.60	17846411
2022-02-08	61.83	62.33	61.74	62.00	18771748
2022-02-09	62.17	62.32	60.90	61.04	23595558
2022-02-10	60.36	62.30	60.20	61.38	23561530
2022-02-11	61.77	61.98	60.15	60.29	22781387
2022-02-14	60.16	60.79	59.28	60.68	23641310
2022-02-15	60.96	61.78	60.63	60.91	13409343
2022-02-16	60.86	61.40	60.56	60.90	15484660
2022-02-17	60.55	62.28	60.41	62.12	21468724
2022-02-18	62.12	62.82	61.99	62.54	21975023
2022-02-22	62.43	62.64	61.72	62.28	21731388
2022-02-23	62.24	62.33	61.34	61.59	19248474
2022-02-24	59.97	60.62	59.22	60.51	27207444
2022-02-25	60.94	62.90	60.92	62.85	21487796
2022-02-28	61.65	62.34	61.41	62.24	25879116
2022-03-01	62.14	62.75	61.51	61.97	15871088
2022-03-02	62.23	62.88	61.78	62.43	17319120
2022-03-03	62.61	63.02	62.29	62.47	21262797
2022-03-04	61.46	62.59	61.20	62.57	17164633
2022-03-07	62.01	62.07	60.72	61.08	29151418
2022-03-08	61.45	61.54	58.59	58.66	30242133
2022-03-09	59.82	59.84	58.66	58.96	23022696
2022-03-10	58.48	58.66	57.50	57.88	20887284
2022-03-11	57.96	58.85	57.86	57.48	19855646
2022-03-14	57.97	59.04	57.97	58.54	17799380
2022-03-15	59.08	59.89	58.98	59.62	18607191
2022-03-16	59.78	59.94	58.61	59.46	17347253
2022-03-17	59.46	60.14	59.23	60.09	15586228
2022-03-18	60.30	60.30	59.71	60.10	30197775
2022-03-21	60.50	61.10	60.25	60.58	17440141
2022-03-22	60.93	60.95	60.06	60.80	17559539
2022-03-23	60.75	60.98	60.00	60.40	15529244
2022-03-24	60.64	61.02	60.46	60.98	13151348
2022-03-25	61.12	61.61	61.05	61.53	12260747
2022-03-28	61.53	61.94	61.21	61.92	11485219
2022-03-29	62.21	62.53	61.74	62.16	14720572
2022-03-30	62.01	62.21	61.56	62.21	13641002
2022-03-31	62.22	62.64	62.00	62.00	16822902
2022-04-01	62.33	62.95	62.09	62.87	12644879
2022-04-04	62.60	62.79	61.72	62.54	11506554
2022-04-05	62.40	63.24	62.37	62.47	15721234
2022-04-06	62.77	63.26	62.30	63.10	19267420
2022-04-07	63.13	63.67	62.71	63.44	13960823
2022-04-08	63.48	64.04	63.16	63.83	12703466
2022-04-11	63.91	64.30	63.64	63.81	12720105
2022-04-12	64.38	64.81	63.89	64.56	18089907
2022-04-13	64.44	64.87	64.23	64.73	11882991
2022-04-14	64.96	65.57	64.82	65.02	16388429
2022-04-18	64.77	65.18	64.18	64.44	11679372
2022-04-19	64.50	65.25	64.44	65.07	11993775
2022-04-20	65.44	66.24	65.40	65.96	14827073
2022-04-21	65.98	67.00	65.72	66.21	15120412
2022-04-22	66.08	66.34	65.18	65.25	14902199
2022-04-25	67.00	67.20	64.78	65.94	25082000
2022-04-26	65.52	66.37	65.04	65.05	21982605
2022-04-27	65.00	66.28	65.00	65.56	16971010
2022-04-28	64.66	66.28	64.50	66.19	22020524
2022-04-29	65.87	66.03	64.49	64.61	20137147
2022-05-02	65.28	65.31	62.58	63.44	24970311
2022-05-03	63.72	63.94	62.67	63.08	21686339
2022-05-04	63.00	65.12	62.94	65.03	19780191
2022-05-05	64.69	65.03	64.01	64.51	20155236
2022-05-06	64.20	65.31	64.07	64.74	18984019
2022-05-09	64.47	65.37	64.04	64.61	20055332
2022-05-10	64.50	65.32	63.85	64.01	21322216
2022-05-11	64.33	65.20	63.96	64.31	19648404
2022-05-12	64.16	64.53	63.21	64.51	22574724
2022-05-13	64.81	65.80	64.12	65.72	16166956
2022-05-16	65.44	66.38	65.44	65.96	13223177
2022-05-17	66.10	66.10	65.01	65.78	21300589
2022-05-18	65.42	65.52	60.96	61.20	31437307
2022-05-19	60.96	60.96	59.66	60.00	31493882
2022-05-20	60.49	61.24	59.66	60.98	29133763
2022-05-23	61.65	63.10	61.59	62.86	19406880
2022-05-24	62.88	64.19	62.75	64.02	16154240
2022-05-25	64.00	64.48	63.60	64.07	15360489
2022-05-26	64.07	65.10	63.96	64.30	16159829
2022-05-27	64.26	64.83	64.14	64.68	17708983
2022-05-31	64.08	64.32	63.05	63.38	43159048
2022-06-01	63.42	63.68	62.13	63.07	15408313
2022-06-02	63.18	63.74	62.11	63.73	14585979
2022-06-03	63.57	63.63	62.81	62.97	13539857
2022-06-06	63.33	63.77	62.66	62.87	15112806
2022-06-07	62.38	63.37	62.22	63.25	17886319
2022-06-08	62.99	63.21	62.56	62.89	10211450
2022-06-09	62.87	63.35	61.78	61.80	13391880
2022-06-10	61.01	61.89	60.46	61.41	14973493
2022-06-13	60.75	62.29	60.67	60.90	23064194
2022-06-14	60.73	60.89	58.66	59.23	24620023
2022-06-15	60.00	60.64	58.97	59.67	19684697
2022-06-16	58.64	59.52	58.25	59.07	15053843
2022-06-17	59.70	60.13	59.13	59.43	34781917
2022-06-21	59.49	60.88	59.01	60.70	17705019
2022-06-22	60.60	61.45	60.32	61.15	15209869
2022-06-23	61.30	61.91	61.23	61.88	17190869
2022-06-24	62.11	63.06	62.11	63.04	18147070
2022-06-27	62.98	63.29	62.63	62.91	12142112
2022-06-28	63.08	63.76	62.11	62.28	13181559
2022-06-29	62.54	63.11	62.43	62.73	11795511
2022-06-30	62.32	63.11	62.16	62.91	15514153
2022-07-01	63.12	64.45	62.82	64.38	15143204
2022-07-05	64.18	64.18	62.42	63.28	15925029
2022-07-06	63.60	64.09	63.19	63.41	13450506
2022-07-07	63.26	63.58	62.70	62.91	14828434
2022-07-08	63.03	63.42	62.88	63.14	11311461
2022-07-11	62.99	63.46	62.59	62.94	12704111
2022-07-12	63.00	63.45	62.47	62.67	14731072
2022-07-13	62.33	63.00	61.98	62.38	13145291
2022-07-14	61.33	62.25	61.30	62.18	14433044
2022-07-15	62.75	62.97	62.07	62.50	21968418
2022-07-18	62.52	62.56	61.51	61.65	10780844
2022-07-19	62.09	62.65	61.93	62.53	10998234
2022-07-20	62.40	62.58	61.15	61.50	11010454
2022-07-21	61.26	61.88	60.79	61.36	11959622
2022-07-22	61.38	61.87	61.32	61.59	11644691
2022-07-25	61.55	62.30	61.31	62.19	14941652
2022-07-26	62.75	63.80	62.53	63.21	20117950
2022-07-27	62.88	63.19	61.79	63.01	12142874
2022-07-28	62.92	64.25	62.89	64.06	10837003
2022-07-29	63.71	64.29	63.63	64.17	13734236
2022-08-01	64.09	65.04	64.03	64.52	12831535
2022-08-02	64.59	64.60	63.43	63.64	15241904
2022-08-03	63.55	64.10	63.31	63.92	11316985
2022-08-04	63.64	63.73	62.92	63.67	11795647
2022-08-05	63.63	63.63	62.67	63.38	10445393
2022-08-08	63.50	63.81	62.75	62.97	9166673
2022-08-09	63.18	63.31	62.85	63.05	7910877
2022-08-10	63.63	63.79	63.10	63.65	8857253
2022-08-11	63.69	63.99	63.08	63.22	8507766
2022-08-12	63.43	63.76	63.09	63.70	9489284
2022-08-15	63.64	64.69	63.57	64.50	9863332
2022-08-16	64.57	65.23	64.33	65.03	9569616
2022-08-17	64.83	65.22	64.76	64.88	8144045
2022-08-18	64.96	65.35	64.71	65.22	6532028
2022-08-19	65.21	65.47	64.96	65.17	8921062
2022-08-22	64.84	64.92	63.99	64.20	9087893
2022-08-23	63.82	64.37	63.68	64.27	8443752
2022-08-24	64.24	64.58	64.05	64.36	6844730
2022-08-25	64.36	64.71	63.90	64.67	7913869
2022-08-26	64.73	64.80	62.98	63.11	10089513
2022-08-29	62.69	63.03	62.41	62.73	9115904
2022-08-30	62.91	62.91	61.99	62.15	8456837
2022-08-31	62.38	62.53	61.70	61.71	14633568
2022-09-01	61.58	62.04	61.29	62.00	14939684
2022-09-02	62.39	62.77	60.90	61.15	11809821
2022-09-06	61.29	61.97	60.99	61.18	12181823
2022-09-07	61.32	62.49	61.32	62.31	13290711
2022-09-08	62.08	62.30	61.34	62.12	17193460
2022-09-09	62.17	62.88	61.86	62.32	11855886
2022-09-12	62.43	62.81	62.27	62.50	13026935
2022-09-13	62.20	62.22	60.28	60.47	18532832
2022-09-14	60.64	61.08	60.44	60.35	12881592
2022-09-15	60.40	60.40	59.36	59.53	11451927
2022-09-16	59.66	59.80	59.11	59.54	20493535
2022-09-19	59.39	60.10	59.23	59.99	12596248
2022-09-20	59.68	60.03	59.32	59.90	11984607
2022-09-21	60.14	60.70	59.39	59.40	14165341
2022-09-22	59.55	59.73	59.20	59.26	11657595
2022-09-23	58.96	59.10	58.00	58.60	14824047
2022-09-26	58.49	58.57	57.69	57.87	18670050
2022-09-27	58.08	58.37	56.31	56.38	23829348
2022-09-28	56.66	57.25	55.91	56.98	21480149
2022-09-29	57.09	57.29	56.00	56.57	14570701
2022-09-30	56.87	57.13	56.00	56.02	16124618
2022-10-03	56.36	56.85	56.06	56.65	16277620
2022-10-04	56.95	57.81	56.46	56.78	18861431
2022-10-05	56.50	56.65	55.51	56.24	14324851
2022-10-06	56.00	56.10	54.87	55.03	17192843
2022-10-07	54.99	55.09	54.25	54.51	11479799
2022-10-10	54.60	54.96	54.02	54.39	10239123
2022-10-11	54.46	55.22	54.24	54.48	14303920
2022-10-12	55.23	56.04	55.04	55.14	18377448
2022-10-13	54.48	56.08	54.26	55.87	16220718
2022-10-14	56.29	56.47	54.94	54.98	16001400
2022-10-17	55.63	56.22	55.57	55.69	13721426
2022-10-18	56.31	56.78	56.10	56.44	11823119
2022-10-19	56.31	56.54	55.73	55.96	10182286
2022-10-20	55.77	55.92	54.96	55.08	16905147
2022-10-21	55.00	56.11	54.99	55.96	15034054
2022-10-24	56.64	57.73	56.57	57.57	17416681
2022-10-25	59.04	59.11	57.75	58.95	28829930
2022-10-26	59.01	59.78	58.86	59.39	15841374
2022-10-27	59.77	59.84	59.38	59.53	16026117
2022-10-28	59.57	60.91	59.47	60.76	12888859
2022-10-31	60.51	60.57	59.67	59.85	14016378
2022-11-01	60.03	60.29	59.37	59.64	10659459
2022-11-02	59.64	60.23	58.77	58.81	14551132
2022-11-03	58.11	59.00	58.10	58.78	9193970
2022-11-04	59.30	59.59	58.56	59.26	9726126
2022-11-07	59.26	59.77	59.24	59.49	8849704
2022-11-08	59.75	59.79	58.94	59.60	10081649
2022-11-09	59.59	59.64	58.75	58.77	10115159
2022-11-10	60.25	61.04	59.68	60.88	16804845
2022-11-11	61.37	61.45	60.21	61.32	18972078
2022-11-14	61.32	61.72	60.71	60.73	16361026
2022-11-15	61.13	61.45	60.00	60.63	13295839
2022-11-16	60.79	61.03	60.29	60.52	14199486
2022-11-17	60.19	60.74	60.13	60.71	11220301
2022-11-18	60.99	61.37	60.80	61.14	10415640
2022-11-21	61.41	62.21	61.20	62.08	15399353
2022-11-22	62.47	62.50	62.05	62.35	12319641
2022-11-23	62.49	62.79	62.30	62.63	8990385
2022-11-25	62.73	62.81	62.38	62.69	5165499
2022-11-28	62.69	63.10	62.56	62.70	12268004
2022-11-29	62.52	62.57	61.98	62.04	10969563
2022-11-30	62.01	63.68	61.75	63.61	30433938
2022-12-01	63.61	64.11	63.43	63.79	12001356
2022-12-02	63.61	64.52	63.40	64.35	13643450
2022-12-05	63.41	63.80	63.26	63.47	9185090
2022-12-06	63.52	63.88	63.23	63.44	10099529
2022-12-07	63.45	63.72	63.25	63.54	12307605
2022-12-08	63.60	63.85	63.35	63.81	9946173
2022-12-09	63.61	63.84	63.09	63.14	13914856
2022-12-12	63.30	64.01	63.01	63.97	11647900
2022-12-13	64.59	64.70	63.80	63.99	17521554
2022-12-14	64.19	64.65	63.57	63.99	12826650
2022-12-15	63.59	63.89	62.49	63.11	12213292
2022-12-16	62.75	63.14	62.33	62.75	33631530
2022-12-19	62.83	63.41	62.47	62.84	10919725
2022-12-20	62.82	63.15	62.75	62.79	10286479
2022-12-21	63.07	64.05	63.07	63.80	10411288
2022-12-22	63.42	63.59	62.65	63.34	9668107
2022-12-23	63.50	63.87	63.20	63.82	6463261
2022-12-27	63.93	64.29	63.71	64.21	7320717
2022-12-28	64.46	64.65	63.49	63.57	7159417
2022-12-29	63.80	64.15	63.70	63.95	7169256
2022-12-30	63.92	63.92	63.17	63.61	7650228
2023-01-03	63.56	63.56	62.18	62.95	12180507
2023-01-04	63.15	63.33	62.51	62.92	13387923
2023-01-05	62.60	62.80	62.08	62.20	9814674
2023-01-06	62.91	63.67	62.58	63.40	9989986
2023-01-09	63.30	63.72	62.58	62.61	9442623
2023-01-10	62.60	62.73	61.92	62.13	10134605
2023-01-11	62.38	62.56	61.41	62.01	10822997
2023-01-12	62.11	62.18	60.97	61.21	13907327
2023-01-13	60.70	61.46	60.59	61.43	13986356
2023-01-17	61.73	62.38	61.56	61.68	18327779
2023-01-18	61.51	61.59	59.68	59.81	19679436
2023-01-19	59.73	60.64	59.71	59.72	14894455
2023-01-20	59.72	60.09	59.40	60.08	14237702
2023-01-23	60.28	60.57	60.05	60.23	12613428
2023-01-24	60.08	63.26	59.80	60.55	10103314
2023-01-25	60.20	60.94	59.89	60.93	11265844
2023-01-26	60.81	61.10	60.57	60.81	11884834
2023-01-27	60.84	60.96	60.37	60.49	14087038
2023-01-30	60.54	61.17	60.46	60.64	15632006
2023-01-31	60.98	61.34	60.51	61.32	14344379
2023-02-01	61.14	61.58	60.62	61.33	12535439
2023-02-02	60.80	61.02	59.91	60.28	16947223
2023-02-03	60.35	60.42	59.23	59.83	15404440
2023-02-06	59.79	60.34	59.72	60.17	11330897
2023-02-07	59.67	60.24	59.54	60.07	14922741
2023-02-08	59.92	59.92	59.59	59.72	11012019
2023-02-09	60.15	60.32	59.60	59.62	12515309
2023-02-10	59.72	59.90	58.88	59.62	14420655
2023-02-13	59.90	60.76	59.73	60.60	16191786
2023-02-14	60.21	60.90	59.56	59.59	20505679
2023-02-15	59.90	59.93	59.23	59.59	13172697
2023-02-16	59.23	59.82	58.95	59.22	16538284
2023-02-17	59.50	60.23	59.38	60.12	16814652
2023-02-21	59.99	60.23	59.72	59.80	14278307
2023-02-22	59.85	60.36	59.75	59.98	12409562
2023-02-23	60.01	60.42	59.81	60.09	12222827
2023-02-24	59.68	59.91	59.39	59.84	9736249
2023-02-27	60.18	60.30	59.74	59.82	8849821
2023-02-28	59.70	59.70	59.14	59.51	16082218
2023-03-01	59.13	59.18	58.37	58.86	13275810
2023-03-02	58.84	59.78	58.80	59.72	11772110
2023-03-03	59.55	59.68	59.21	59.44	13101766
2023-03-06	59.26	60.38	59.22	60.36	16282678
2023-03-07	60.49	60.57	59.75	60.01	13961203
2023-03-08	60.04	60.33	59.73	60.04	10851578
2023-03-09	60.54	60.54	59.28	59.46	13900858
2023-03-10	59.70	60.14	58.99	59.21	13745841
2023-03-13	59.29	60.87	59.25	59.81	21956014
2023-03-14	60.00	60.46	59.35	60.03	19496899
2023-03-15	59.43	60.48	59.24	59.97	21089906
2023-03-16	60.09	60.34	59.70	60.30	15658974
2023-03-17	60.31	60.35	59.64	60.02	27351227
2023-03-20	60.16	60.60	59.97	60.60	12904123
2023-03-21	60.57	60.75	59.88	60.32	13716475
2023-03-22	60.40	60.87	60.03	60.05	10494213
2023-03-23	60.09	60.39	59.72	59.92	15478995
2023-03-24	60.25	61.02	59.91	60.90	12977607
2023-03-27	61.14	61.48	60.95	61.35	12777402
2023-03-28	61.39	61.74	61.27	61.42	10925739
2023-03-29	61.72	61.95	61.59	61.86	9441019
2023-03-30	61.88	62.09	61.66	61.85	9870659
2023-03-31	62.06	62.25	61.87	62.03	14440888
2023-04-03	62.30	62.52	61.86	62.40	12300660
2023-04-04	62.39	62.74	62.08	62.21	11433404
2023-04-05	62.53	63.02	62.50	62.80	12789554
2023-04-06	62.86	63.04	62.38	62.84	9644204
2023-04-10	62.49	62.69	62.02	62.69	7952575
2023-04-11	62.65	62.71	62.40	62.58	9913049
2023-04-12	62.48	63.03	62.31	62.69	9593704
2023-04-13	62.76	63.16	62.48	63.15	9871424
2023-04-14	63.05	63.15	62.78	63.05	8946011
2023-04-17	63.32	63.53	63.14	63.46	9452394
2023-04-18	63.51	63.60	63.19	63.56	9035679
2023-04-19	63.73	63.83	63.43	63.68	9769543
2023-04-20	63.63	64.00	63.44	63.96	10706385
2023-04-21	64.00	64.27	63.80	64.05	12931095
2023-04-24	64.75	64.99	63.62	63.95	15532266
2023-04-25	64.17	64.17	63.63	63.85	12818860
2023-04-26	63.56	63.77	63.39	63.55	13179560
2023-04-27	63.53	63.76	63.11	63.68	13795824
2023-04-28	63.61	64.16	63.48	64.15	13687621
2023-05-01	64.15	64.69	64.06	64.30	9091540
2023-05-02	64.14	64.14	63.27	64.01	10948420
2023-05-03	64.02	64.18	63.58	63.65	11084594
2023-05-04	63.74	63.93	63.51	63.72	11938308
2023-05-05	63.64	64.21	63.63	64.02	9039023
2023-05-08	63.81	64.06	63.61	63.92	7240719
2023-05-09	63.64	63.75	63.28	63.39	9067653
2023-05-10	63.32	63.64	62.99	63.50	10134026
2023-05-11	63.58	63.93	63.01	63.86	9581525
2023-05-12	63.86	64.19	63.70	64.11	8740752
2023-05-15	64.22	64.25	63.71	63.94	8149993
2023-05-16	63.90	63.90	63.16	63.22	9130361
2023-05-17	63.40	63.42	62.73	63.15	11582953
2023-05-18	63.01	63.04	62.57	62.80	13595053
2023-05-19	63.04	63.10	62.61	62.83	14251355
2023-05-22	62.79	62.87	61.44	61.51	15055371
2023-05-23	61.51	61.67	61.17	61.40	13932724
2023-05-24	61.38	61.43	60.72	60.88	11090129
2023-05-25	60.47	60.73	60.15	60.41	14463630
2023-05-26	60.45	60.64	60.11	60.26	12570281
2023-05-30	60.09	60.20	59.52	59.78	15634206
2023-05-31	59.92	60.28	59.37	59.66	59432166
2023-06-01	59.94	60.17	59.77	60.00	13402678
2023-06-02	60.27	61.32	60.08	61.16	15259845
2023-06-05	61.00	61.44	60.55	61.16	12915645
2023-06-06	60.95	60.99	60.12	60.31	10943523
2023-06-07	60.01	60.36	59.82	60.22	16817908
2023-06-08	60.13	60.41	59.98	60.37	15589981
2023-06-09	60.27	60.67	60.17	60.47	12582572
2023-06-12	60.59	60.65	60.02	60.21	14220955
2023-06-13	60.21	60.67	60.04	60.45	13397782
2023-06-14	60.73	61.08	60.60	60.40	14099675
2023-06-15	60.61	61.30	60.34	61.23	15271390
2023-06-16	61.60	62.17	61.48	61.67	26737982
2023-06-20	61.59	61.96	61.24	61.26	13973440
2023-06-21	61.31	61.72	60.98	61.43	13948672
2023-06-22	61.81	62.10	61.59	61.85	15194155
2023-06-23	61.94	61.97	61.18	61.20	25112061
2023-06-26	61.21	61.29	60.39	61.22	12856073
2023-06-27	61.22	61.36	60.98	61.09	9068545
2023-06-28	60.88	61.04	60.40	60.52	11173182
2023-06-29	60.22	60.35	59.77	60.02	17142305
2023-06-30	60.00	60.35	59.87	60.22	19739193
2023-07-03	60.20	60.63	60.03	60.58	9694520
2023-07-05	60.28	61.10	60.16	61.03	14717678
2023-07-06	60.73	61.02	60.50	60.56	12604354
2023-07-07	60.31	60.50	59.73	59.76	14573961
2023-07-10	59.97	60.15	59.14	59.31	15480649
2023-07-11	59.46	59.56	58.84	59.52	15970131
2023-07-12	59.75	60.05	59.45	59.84	14241274
2023-07-13	60.12	60.46	59.98	60.35	11269754
2023-07-14	60.14	61.04	60.09	60.90	11634211
2023-07-17	60.76	61.10	60.49	60.81	10015422
2023-07-18	60.96	61.25	60.41	60.57	11152930
2023-07-19	60.77	61.79	60.68	61.64	12936044
2023-07-20	61.68	62.41	61.67	62.39	11563020
2023-07-21	62.46	62.68	62.24	62.44	12815069
2023-07-24	62.42	62.81	62.40	62.46	10251135
2023-07-25	62.30	62.39	62.05	62.25	13422655
2023-07-26	61.86	63.17	61.39	63.05	17145517
2023-07-27	63.05	63.27	62.38	62.44	11517112
2023-07-28	62.59	62.77	62.22	62.48	9723263
2023-07-31	62.45	62.45	61.73	61.93	15584503
2023-08-01	62.09	62.36	61.62	61.77	9283438
2023-08-02	61.56	62.59	61.56	61.96	11061082
2023-08-03	61.87	62.12	61.53	61.64	8039062
2023-08-04	61.68	61.89	60.62	60.71	9359298
2023-08-07	60.79	61.33	60.74	61.19	6982647
2023-08-08	61.19	61.35	60.62	60.92	7956064
2023-08-09	60.91	61.63	60.75	61.06	7904067
2023-08-10	61.35	61.73	60.79	60.92	7870314
2023-08-11	60.84	61.20	60.69	61.17	8483912
2023-08-14	61.32	61.48	60.75	60.88	7176291
2023-08-15	60.69	60.90	60.37	60.47	7187444
2023-08-16	60.54	60.82	60.40	60.48	8372266
2023-08-17	60.58	61.02	60.45	60.61	12873497
2023-08-18	60.54	61.09	60.37	60.95	11083770
2023-08-21	60.86	60.93	60.32	60.43	8648519
2023-08-22	60.34	60.58	59.98	60.06	9412208
2023-08-23	60.20	60.44	60.16	60.27	7749490
2023-08-24	60.27	60.88	60.09	60.11	8955130
2023-08-25	60.41	60.57	60.01	60.39	7629222
2023-08-28	60.55	60.73	60.37	60.56	6254255
2023-08-29	60.56	60.63	60.15	60.50	8189592
2023-08-30	60.64	60.74	60.29	60.47	9447912
2023-08-31	60.30	60.47	59.81	59.83	14663458
2023-09-01	60.00	60.13	59.12	59.31	11262277
2023-09-05	59.25	59.32	58.67	58.82	12474644
2023-09-06	58.62	58.83	58.42	58.78	13923548
2023-09-07	58.95	59.16	58.30	58.33	17628594
2023-09-08	58.30	58.41	58.01	58.33	14332807
2023-09-11	58.40	58.99	58.23	58.88	14767420
2023-09-12	58.99	59.00	58.19	58.30	12292724
2023-09-13	58.40	58.68	58.34	57.98	12641370
2023-09-14	58.24	58.59	58.19	58.46	12311576
2023-09-15	58.41	58.64	57.75	57.94	55727509
2023-09-18	57.98	58.35	57.63	58.30	13617370
2023-09-19	58.26	58.39	57.92	58.18	12000086
2023-09-20	58.30	58.83	58.08	58.44	14767923
2023-09-21	58.37	58.42	57.42	57.54	15945821
2023-09-22	57.85	57.97	57.50	57.60	14645394
2023-09-25	57.40	57.49	56.74	57.00	12358824
2023-09-26	56.73	56.90	56.40	56.53	11194700
2023-09-27	56.42	56.53	55.68	55.95	13766301
2023-09-28	56.23	56.32	55.70	55.81	12484769
2023-09-29	56.14	56.27	55.62	55.98	12271561
2023-10-02	55.91	56.01	55.08	55.48	11792502
2023-10-03	55.16	55.43	54.78	54.88	13604197
2023-10-04	54.89	55.28	54.71	55.04	12100517
2023-10-05	54.74	54.95	52.24	52.38	29878072
2023-10-06	52.04	53.29	51.55	53.14	30298866
2023-10-09	52.96	53.15	52.11	52.88	15704749
2023-10-10	54.13	54.33	53.56	54.03	20909684
2023-10-11	54.22	54.28	53.02	53.71	21138929
2023-10-12	53.76	53.83	52.43	52.81	19330363
2023-10-13	52.74	53.42	52.64	52.89	14526994
2023-10-16	53.02	53.56	52.84	53.43	12816818
2023-10-17	53.31	54.10	53.21	54.07	16457191
2023-10-18	54.10	54.53	53.92	54.05	12809451
2023-10-19	54.16	54.76	53.86	54.35	16202187
2023-10-20	54.53	55.02	54.44	54.57	15686351
2023-10-23	54.38	54.89	54.05	54.08	21212650
2023-10-24	55.65	56.17	55.30	55.64	25290849
2023-10-25	55.76	56.22	55.56	56.12	16701024
2023-10-26	56.37	56.63	55.72	55.78	16228386
2023-10-27	55.55	56.14	55.10	55.24	13626522
2023-10-30	55.43	56.28	55.42	56.15	15014293
2023-10-31	56.57	56.72	56.15	56.49	16639375
2023-11-01	56.80	56.88	56.26	56.44	14110797
2023-11-02	56.50	57.15	56.36	57.09	13087237
2023-11-03	57.40	57.59	56.70	56.74	13958733
2023-11-06	56.78	57.28	56.74	56.97	12673192
2023-11-07	56.92	57.40	56.73	57.18	10449304
2023-11-08	57.32	57.47	56.92	57.09	13744014
2023-11-09	57.03	57.14	56.37	56.66	12021092
2023-11-10	56.87	56.93	56.06	56.72	11680428
2023-11-13	56.62	57.10	56.60	56.93	12798181
2023-11-14	57.02	57.24	56.81	57.10	12697066
2023-11-15	57.30	57.34	56.75	57.21	10201861
2023-11-16	57.25	57.53	56.81	57.15	16010449
2023-11-17	57.19	57.34	56.70	57.26	14476629
2023-11-20	57.05	57.58	56.96	57.40	13053919
2023-11-21	57.46	58.04	57.33	58.03	13891646
2023-11-22	58.26	58.54	58.13	58.42	11327148
2023-11-24	58.46	58.75	58.34	58.57	4816024
2023-11-27	58.54	58.69	58.27	58.46	16246507
2023-11-28	58.40	58.83	58.36	58.58	13739613
2023-11-29	58.58	58.67	58.10	57.77	11263632
2023-11-30	57.96	58.46	57.60	58.44	22727487
2023-12-01	58.27	58.69	58.24	58.64	15371153
2023-12-04	58.59	58.96	58.44	58.57	14942247
2023-12-05	58.55	58.83	58.42	58.66	11891513
2023-12-06	58.56	58.73	58.21	58.60	14868549
2023-12-07	58.67	58.89	58.39	58.74	11587865
2023-12-08	58.74	58.75	58.37	58.61	11178670
2023-12-11	58.83	59.09	58.50	59.04	14524767
2023-12-12	59.20	59.42	58.90	59.42	12899014
2023-12-13	59.45	60.02	59.26	59.93	16196752
2023-12-14	59.97	60.04	58.77	59.04	22478308
2023-12-15	58.83	59.17	57.80	58.60	65177382
2023-12-18	58.80	59.49	58.62	59.02	16717657
2023-12-19	59.00	59.20	58.64	58.83	14612202
2023-12-20	58.50	58.67	57.57	57.61	17700996
2023-12-21	57.85	58.07	57.47	57.99	11725123
2023-12-22	58.12	58.46	58.02	58.32	9029440
2023-12-26	58.06	58.71	58.06	58.56	6422531
2023-12-27	58.64	58.77	58.40	58.71	8560060
2023-12-28	58.65	58.87	58.53	58.75	8400138
2023-12-29	58.74	58.98	58.63	58.93	9244339
2024-01-02	58.80	59.88	58.67	59.82	16322593
2024-01-03	59.93	60.20	59.76	59.96	14830634
2024-01-04	60.05	60.26	59.66	59.76	12912926
2024-01-05	59.80	59.95	59.09	59.67	10412798
2024-01-08	59.68	60.18	59.42	60.11	11554634
2024-01-09	59.99	60.14	59.62	60.00	10493653
2024-01-10	60.22	60.41	59.98	60.20	12257983
2024-01-11	60.25	60.26	59.69	59.81	13754232
2024-01-12	60.08	60.46	59.87	60.39	13218008
2024-01-16	60.39	60.43	59.85	59.99	11826910
2024-01-17	59.86	60.21	59.82	59.99	8982132
2024-01-18	59.69	60.23	59.53	60.16	10397682
2024-01-19	60.26	60.28	59.64	59.83	14392600
2024-01-22	59.76	60.07	59.44	59.57	14314265
2024-01-23	59.53	60.00	59.46	59.85	14481643
2024-01-24	59.80	59.81	58.89	58.91	16370484
2024-01-25	59.01	59.17	58.66	59.16	14899712
2024-01-26	59.25	59.49	59.13	59.37	13025072
2024-01-29	59.34	59.79	59.17	59.73	14547070
2024-01-30	59.85	60.02	59.45	59.90	22061536
2024-01-31	60.10	60.45	59.29	59.49	22836998
2024-02-01	59.57	61.01	59.36	60.98	15870884
2024-02-02	60.82	60.87	60.23	60.54	17544906
2024-02-05	60.38	60.38	59.88	60.04	12759569
2024-02-06	59.96	60.05	59.68	59.94	12777150
2024-02-07	60.07	60.21	59.94	59.99	10259892
2024-02-08	59.89	59.97	59.41	59.83	12874761
2024-02-09	59.47	59.58	59.03	59.56	15235251
2024-02-12	59.66	59.76	58.96	59.70	13516782
2024-02-13	59.50	60.66	58.79	59.35	24195706
2024-02-14	59.17	59.59	59.04	59.29	15872453
2024-02-15	59.42	59.59	59.13	59.40	13695848
2024-02-16	59.35	59.62	58.96	59.39	13947057
2024-02-20	59.60	60.84	59.51	60.70	18339324
2024-02-21	60.99	61.28	60.83	61.24	14378264
2024-02-22	60.99	61.25	60.50	61.15	12982799
2024-02-23	61.09	61.62	61.00	61.20	13612914
2024-02-26	61.24	61.27	60.66	60.71	10336096
2024-02-27	60.54	60.78	60.12	60.34	9931088
2024-02-28	60.37	60.49	60.06	60.40	8076536
2024-02-29	60.35	60.64	59.90	60.02	18152651
2024-03-01	59.90	59.90	59.34	59.53	10927564
2024-03-04	59.23	59.95	59.22	59.81	10150243
2024-03-05	59.91	60.11	59.42	59.52	12309959
2024-03-06	59.52	60.00	59.38	59.55	12378815
2024-03-07	59.69	59.77	59.24	59.44	13686859
2024-03-08	59.30	59.79	58.97	59.52	13239013
2024-03-11	59.78	60.29	59.58	60.24	14114260
2024-03-12	60.32	60.75	60.21	60.50	12684645
2024-03-13	60.88	61.21	60.80	60.64	13909460
2024-03-14	60.58	60.80	60.40	60.50	13996609
2024-03-15	60.02	60.45	59.64	59.88	36849930
2024-03-18	59.89	60.40	59.80	60.13	15856686
2024-03-19	60.24	60.35	60.06	60.23	15030627
2024-03-20	60.18	60.81	60.16	60.75	15258764
2024-03-21	60.56	60.99	60.32	60.47	13067077
2024-03-22	60.52	60.79	60.43	60.49	11502843
2024-03-25	60.48	60.71	60.12	60.40	13144651
2024-03-26	60.50	60.71	60.38	60.54	13277388
2024-03-27	60.79	61.43	60.70	61.03	12551216
2024-03-28	61.14	61.26	61.00	61.18	13683528
2024-04-01	61.18	61.30	60.63	60.68	11668686
2024-04-02	60.45	60.73	60.11	60.15	13017260
2024-04-03	60.05	60.39	59.78	59.83	13672922
2024-04-04	60.09	60.15	59.17	59.30	14320686
2024-04-05	59.25	59.68	58.91	59.51	10157760
2024-04-08	59.40	59.47	59.07	59.27	10284535
2024-04-09	59.48	59.74	59.13	59.72	10792141
2024-04-10	59.32	59.39	58.69	58.92	11861881
2024-04-11	59.15	59.37	58.79	59.05	11109007
2024-04-12	58.95	59.01	58.13	58.28	12250949
2024-04-15	58.61	58.81	58.04	58.14	12425049
2024-04-16	58.25	58.38	57.93	58.06	11236839
2024-04-17	58.28	58.56	58.10	58.51	13805068
2024-04-18	58.62	58.98	58.54	58.91	11125869
2024-04-19	59.10	60.36	59.00	60.17	21207852
2024-04-22	60.14	60.63	59.72	60.55	15624546
2024-04-23	60.53	60.68	60.13	60.64	13689127
2024-04-24	60.32	61.65	59.84	61.55	19548315
2024-04-25	61.87	62.59	61.37	61.74	19048535
2024-04-26	61.55	61.93	61.35	61.74	10994262
2024-04-29	61.92	62.05	61.53	62.04	13420749
2024-04-30	62.14	62.83	61.47	61.77	19349153
2024-05-01	61.80	62.57	61.21	61.93	16730830
2024-05-02	62.18	62.40	61.72	61.99	10991304
2024-05-03	61.99	62.33	61.64	62.17	11628675
2024-05-06	62.30	62.38	61.90	62.35	9310699
2024-05-07	62.76	62.82	62.25	62.62	9807029
2024-05-08	62.85	62.97	62.48	62.85	10484408
2024-05-09	62.81	63.15	62.75	62.88	9113662
2024-05-10	62.92	63.36	62.79	63.26	8371691
2024-05-13	63.24	63.62	63.18	63.58	10137619
2024-05-14	63.58	63.76	62.80	63.10	10852231
2024-05-15	63.06	63.39	63.00	63.13	9838897
2024-05-16	63.24	63.73	63.07	63.32	10228002
2024-05-17	63.34	63.37	62.94	63.03	11539022
2024-05-20	62.93	63.01	62.46	62.57	11000888
2024-05-21	62.82	62.98	62.44	62.91	9796202
2024-05-22	62.71	63.02	62.66	63.00	7419406
2024-05-23	62.49	62.88	62.05	62.09	9834292
2024-05-24	62.22	62.42	61.97	62.00	8203136
2024-05-28	61.79	62.13	61.40	61.82	12346998
2024-05-29	61.47	61.88	61.07	61.70	11861815
2024-05-30	61.85	62.08	61.60	61.97	9436821
2024-05-31	61.99	63.03	61.69	62.93	19816630
2024-06-03	62.71	63.09	62.45	62.93	9369046
2024-06-04	63.20	63.97	62.94	63.94	11895622
2024-06-05	63.99	64.07	63.35	63.92	9632525
2024-06-06	63.92	64.36	63.84	64.15	8658456
2024-06-07	64.09	64.23	63.81	63.91	9523089
2024-06-10	63.94	63.99	63.37	63.59	15687128
2024-06-11	63.59	63.65	63.07	63.55	8395960
2024-06-12	63.69	63.69	62.69	62.88	9569550
2024-06-13	62.86	63.04	62.45	62.51	9668888
2024-06-14	62.38	62.69	62.09	62.55	8179239
2024-06-17	62.37	62.90	62.18	62.62	10532715
2024-06-18	62.53	62.82	62.44	62.63	10651661
2024-06-20	62.40	62.74	61.95	62.18	13306273
2024-06-21	62.18	63.10	62.18	62.77	28282194
2024-06-24	62.99	64.06	62.91	63.97	13212454
2024-06-25	63.94	64.07	63.51	63.84	10546793
2024-06-26	63.40	64.11	63.23	64.05	9402502
2024-06-27	64.05	64.27	63.62	63.91	8494123
2024-06-28	63.90	64.06	63.52	63.65	17358827
2024-07-01	64.03	64.30	63.12	63.28	10033361
2024-07-02	63.26	63.38	62.86	63.15	8878156
2024-07-03	63.19	63.67	62.93	63.33	9154198
2024-07-05	63.33	63.79	63.00	63.76	11735460
2024-07-08	63.59	63.59	62.84	62.96	11235135
2024-07-09	63.06	63.23	62.59	62.69	11660197
2024-07-10	62.72	62.86	62.29	62.83	11930407
2024-07-11	62.64	63.46	62.40	63.10	11434422
2024-07-12	63.46	64.12	63.39	63.70	9201516
2024-07-15	63.79	63.94	63.35	63.41	8207521
2024-07-16	63.43	64.31	63.39	64.27	9025066
2024-07-17	64.47	65.39	64.41	65.21	12508215
2024-07-18	64.80	65.81	64.72	65.19	11128203
2024-07-19	65.64	65.64	64.82	65.29	13775672
2024-07-22	65.25	65.29	64.32	64.77	11794212
2024-07-23	65.43	66.04	64.85	64.96	11810262
2024-07-24	65.09	65.97	64.84	65.81	13244568
2024-07-25	66.04	66.89	65.86	66.07	16328583
2024-07-26	66.07	67.11	66.01	67.05	13530071
2024-07-29	66.88	67.03	66.39	66.83	12140153
2024-07-30	66.48	67.83	66.36	67.68	13257960
2024-07-31	67.50	67.61	66.61	66.74	15576846
2024-08-01	67.00	68.11	66.70	67.96	16495907
2024-08-02	68.53	69.67	67.69	69.33	22514775
2024-08-05	68.99	69.55	67.73	68.10	25484273
2024-08-06	68.15	68.84	67.77	68.05	12969099
2024-08-07	68.05	69.18	67.83	68.46	13365270
2024-08-08	68.00	68.87	67.85	68.73	15240914
2024-08-09	68.70	68.79	68.25	68.68	12080420
2024-08-12	68.45	68.54	67.83	68.17	11012318
2024-08-13	68.08	68.61	68.01	68.46	9877569
2024-08-14	68.23	68.89	68.13	68.58	14328033
2024-08-15	68.62	68.92	68.50	68.65	11285120
2024-08-16	68.84	69.30	68.64	69.18	12651230
2024-08-19	69.35	69.42	68.85	68.98	9843861
2024-08-20	68.99	69.39	68.77	69.38	11957372
2024-08-21	69.48	70.13	69.34	69.57	8792397
2024-08-22	69.92	69.92	68.79	69.33	12509202
2024-08-23	69.40	69.85	68.94	69.79	11834745
2024-08-26	69.83	70.92	69.73	70.84	12912248
2024-08-27	71.32	71.53	71.05	71.50	16988408
2024-08-28	71.61	71.81	71.30	71.75	13272584
2024-08-29	71.90	72.22	71.23	72.05	17201677
2024-08-30	72.20	72.57	71.78	72.47	18624227
2024-09-03	72.44	73.29	72.25	73.01	14755752
2024-09-04	73.30	73.53	71.91	72.56	18140831
2024-09-05	72.62	72.68	70.98	71.17	23866125
2024-09-06	70.99	71.67	70.89	71.14	17485707
2024-09-09	71.23	72.31	70.98	71.85	12939256
2024-09-10	71.97	72.42	71.52	71.55	10277585
2024-09-11	71.36	71.37	70.57	71.08	11418234
2024-09-12	71.00	71.38	70.66	70.75	12340779
2024-09-13	70.84	71.47	70.48	71.41	11073849
2024-09-16	71.77	72.24	71.62	72.10	10786531
2024-09-17	71.90	72.35	71.73	71.80	12974382
2024-09-18	71.89	72.38	71.27	71.75	10719713
2024-09-19	71.56	71.94	70.60	70.62	13635646
2024-09-20	70.41	71.80	70.38	71.64	48578480
2024-09-23	71.55	72.20	71.18	71.73	11613022
2024-09-24	71.22	71.82	70.60	71.33	13330638
2024-09-25	71.71	71.92	71.31	71.45	12329127
2024-09-26	70.86	71.61	70.84	71.40	10815219
2024-09-27	71.54	72.20	71.46	71.79	11175706
2024-09-30	72.00	72.20	71.69	71.86	18016013
2024-10-01	72.10	72.75	71.63	71.71	13294498
2024-10-02	71.39	71.43	70.41	71.01	11155480
2024-10-03	70.86	70.99	70.20	70.52	9374794
2024-10-04	69.96	70.28	69.72	70.17	12687289
2024-10-07	70.05	70.10	68.87	69.01	14511962
2024-10-08	69.04	69.44	68.86	69.18	13549702
2024-10-09	69.19	69.74	69.07	69.57	9037735
2024-10-10	69.83	69.91	68.99	69.25	8635150
2024-10-11	69.46	69.59	69.00	69.57	8786318
2024-10-14	69.57	70.47	69.47	70.34	7659318
2024-10-15	70.46	71.21	70.16	70.34	10358734
2024-10-16	70.09	70.70	69.97	70.57	7937347
2024-10-17	70.63	70.69	69.58	69.90	14674631
2024-10-18	69.87	70.55	69.61	70.44	15087519
2024-10-21	70.00	70.33	69.31	69.45	11981163
2024-10-22	69.00	69.75	68.68	69.45	18603251
2024-10-23	66.99	68.70	66.58	68.01	24655203
2024-10-24	67.65	68.04	66.95	67.30	17568831
2024-10-25	67.07	67.70	66.79	66.92	11138127
2024-10-28	66.96	67.40	66.60	66.67	10761416
2024-10-29	66.29	66.34	65.52	65.56	16525917
2024-10-30	65.51	66.54	65.32	65.92	14177766
2024-10-31	65.81	65.99	65.26	65.31	13383717
2024-11-01	65.47	65.66	64.89	65.01	12163094
2024-11-04	65.08	65.42	64.65	65.11	10984502
2024-11-05	64.64	65.47	64.64	65.37	8780220
2024-11-06	64.42	64.86	63.18	63.70	22899263
2024-11-07	64.29	64.39	63.60	63.66	14856051
2024-11-08	63.91	64.24	63.74	63.92	14719308
2024-11-11	63.99	64.12	63.25	63.36	13980873
2024-11-12	63.68	63.75	63.12	63.20	15020975
2024-11-13	63.05	63.26	62.49	63.00	13177637
2024-11-14	63.11	63.11	62.43	62.55	15910820
2024-11-15	62.49	62.63	61.39	61.74	26284331
2024-11-18	61.85	62.14	61.56	61.86	16079364
2024-11-19	61.90	62.62	61.63	62.59	16254832
2024-11-20	62.70	63.01	62.02	62.99	18904909
2024-11-21	63.15	63.81	62.95	63.76	17292300
2024-11-22	64.24	64.48	63.65	63.92	19562231
2024-11-25	64.32	64.71	63.84	64.38	36805252
2024-11-26	64.31	64.64	64.06	64.55	14473271
2024-11-27	64.96	65.10	64.25	63.95	13263403
2024-11-29	64.02	64.25	63.77	64.08	10648354
2024-12-02	64.05	64.19	63.35	63.65	16500095
2024-12-03	63.72	64.08	63.03	63.52	24874490
2024-12-04	63.28	63.35	61.90	62.21	28137660
2024-12-05	62.47	63.12	62.10	62.92	21040359
2024-12-06	62.83	63.36	62.51	62.53	15581148
2024-12-09	62.69	62.93	61.90	62.60	22348331
2024-12-10	62.70	63.04	61.79	62.91	14949415
2024-12-11	63.00	63.63	62.40	62.64	32819011
2024-12-12	63.55	63.92	63.22	63.84	17542091
2024-12-13	63.57	63.84	63.11	63.12	13429033
2024-12-16	63.23	63.86	62.35	62.55	24559738
2024-12-17	62.45	63.55	62.32	63.40	21902382
2024-12-18	62.81	63.64	62.79	62.85	20946087
2024-12-19	62.70	63.17	62.40	62.45	21300647
2024-12-20	62.47	63.06	62.28	62.55	42458096
2024-12-23	62.50	62.76	61.53	62.38	13010758
2024-12-24	62.20	62.84	62.01	62.84	5019131
2024-12-26	62.62	62.74	62.40	62.57	7945641
2024-12-27	62.45	62.95	62.21	62.45	8542773
2024-12-30	62.34	62.34	61.68	62.03	8972212
2024-12-31	62.02	62.43	61.80	62.26	9256664
2025-01-02	62.35	62.75	61.62	61.84	12990975
2025-01-03	61.90	62.08	61.62	61.75	10403204
2025-01-06	61.50	61.57	60.66	60.81	17924237
2025-01-07	61.11	61.72	60.62	60.84	17799629
2025-01-08	60.99	61.77	60.93	61.71	14412397
2025-01-10	61.58	61.65	60.73	61.07	22424951
2025-01-13	61.13	61.85	60.71	61.65	18016173
2025-01-14	61.66	62.07	61.30	62.04	16658287
2025-01-15	62.33	62.62	61.68	61.77	16187203
2025-01-16	61.42	62.30	61.32	62.25	12585528
2025-01-17	62.31	62.77	62.17	62.71	17948868
2025-01-21	62.90	63.23	62.30	62.42	19817068
2025-01-22	62.12	62.29	61.66	61.78	18191886
2025-01-23	61.80	61.98	61.37	61.53	16528423
2025-01-24	61.72	62.01	61.44	61.92	19244604
2025-01-27	62.87	64.18	62.47	63.87	20742915
2025-01-28	63.51	64.04	62.28	62.36	14956031
2025-01-29	62.56	63.36	62.55	62.83	11325635
2025-01-30	63.85	64.29	63.23	64.05	13200977
2025-01-31	63.70	63.93	63.39	63.48	12102060
2025-02-03	63.18	63.63	62.43	63.35	12067883
2025-02-04	63.61	63.63	62.35	62.67	15677998
2025-02-05	62.72	63.29	62.59	63.12	10686754
2025-02-06	63.62	63.74	62.91	63.36	13423408
2025-02-07	63.43	63.92	63.27	63.84	13184674
2025-02-10	64.10	64.65	63.66	64.55	16154300
2025-02-11	67.50	67.67	66.41	67.60	30589148
2025-02-12	66.87	68.82	66.87	68.71	26033764
2025-02-13	69.00	69.61	68.76	69.50	24393148
2025-02-14	69.37	70.03	68.76	68.87	20779090
2025-02-18	68.55	69.37	68.42	69.05	15569122
2025-02-19	69.21	70.13	69.17	70.07	16032270
2025-02-20	69.71	70.07	69.42	70.04	13398010
2025-02-21	70.32	71.60	70.13	71.35	21662252
2025-02-24	70.84	71.73	70.33	70.59	21418442
2025-02-25	70.86	71.77	70.73	71.49	21555588
2025-02-26	71.27	71.28	70.53	70.80	14531175
2025-02-27	70.72	71.54	70.42	70.87	16789476
2025-02-28	71.45	71.57	70.56	71.21	22167379
2025-03-03	70.24	72.36	69.73	72.32	21717603
2025-03-04	72.07	72.65	69.88	70.19	25411858
2025-03-05	69.90	70.74	69.84	70.08	23933629
2025-03-06	70.41	70.53	69.45	70.46	21694031
2025-03-07	69.65	71.82	69.65	71.43	28393261

Explore More About KO

Coins representing dividend payouts and trends

KO Dividend History

Discover Coca-Cola Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

KO Stock Split History

Discover Coca-Cola Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

KO Historical Prices

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

Web Analytics