LOW Historical Prices

Summary

Key Stock Metrics

211.80

(July 2, 2024)

52-Week Low

287.01

(October 15, 2024)

52-Week High

287.01

(October 15, 2024)

All-Time High

228.33

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	2.36	2.36	2.33	2.34	1716800
1993-06-03	2.34	2.35	2.32	2.34	2849600
1993-06-04	2.34	2.34	2.27	2.29	3276800
1993-06-07	2.30	2.30	2.27	2.28	3249600
1993-06-08	2.27	2.29	2.22	2.27	5905600
1993-06-09	2.29	2.32	2.29	2.30	2553600
1993-06-10	2.30	2.31	2.29	2.29	3814400
1993-06-11	2.30	2.31	2.30	2.30	2062400
1993-06-14	2.31	2.33	2.30	2.30	1347200
1993-06-15	2.31	2.34	2.31	2.34	1456000
1993-06-16	2.33	2.34	2.31	2.33	4617600
1993-06-17	2.34	2.35	2.30	2.31	2184000
1993-06-18	2.31	2.31	2.27	2.27	3396800
1993-06-21	2.28	2.32	2.27	2.31	1329600
1993-06-22	2.31	2.31	2.28	2.29	5750400
1993-06-23	2.29	2.30	2.24	2.24	2753600
1993-06-24	2.25	2.29	2.22	2.29	2678400
1993-06-25	2.30	2.32	2.30	2.31	2523200
1993-06-28	2.31	2.38	2.30	2.38	5635200
1993-06-29	2.38	2.46	2.37	2.45	5764800
1993-06-30	2.44	2.45	2.40	2.45	2540800
1993-07-01	2.44	2.46	2.41	2.43	1734400
1993-07-02	2.41	2.45	2.41	2.45	1180800
1993-07-06	2.43	2.47	2.41	2.44	2236800
1993-07-07	2.43	2.46	2.40	2.40	2425600
1993-07-08	2.41	2.41	2.35	2.36	4859200
1993-07-09	2.37	2.41	2.34	2.41	4089600
1993-07-12	2.41	2.41	2.36	2.40	1716800
1993-07-13	2.39	2.45	2.39	2.44	3739200
1993-07-14	2.44	2.50	2.43	2.49	5052800
1993-07-15	2.50	2.50	2.43	2.43	4446400
1993-07-16	2.43	2.43	2.36	2.37	6038400
1993-07-19	2.37	2.37	2.34	2.34	4640000
1993-07-20	2.34	2.39	2.34	2.39	3932800
1993-07-21	2.37	2.38	2.36	2.36	1155200
1993-07-22	2.36	2.37	2.32	2.33	2264000
1993-07-23	2.33	2.35	2.32	2.34	1886400
1993-07-26	2.34	2.37	2.34	2.36	1476800
1993-07-27	2.37	2.37	2.35	2.36	531200
1993-07-28	2.34	2.35	2.34	2.34	758400
1993-07-29	2.35	2.38	2.34	2.36	772800
1993-07-30	2.36	2.36	2.34	2.35	1443200
1993-08-02	2.34	2.38	2.34	2.36	3532800
1993-08-03	2.36	2.37	2.34	2.35	883200
1993-08-04	2.35	2.37	2.31	2.32	3022400
1993-08-05	2.34	2.34	2.30	2.31	1289600
1993-08-06	2.31	2.33	2.30	2.31	852800
1993-08-09	2.31	2.31	2.30	2.31	1595200
1993-08-10	2.31	2.34	2.30	2.30	2747200
1993-08-11	2.30	2.33	2.30	2.33	1323200
1993-08-12	2.33	2.41	2.33	2.39	3056000
1993-08-13	2.48	2.53	2.45	2.52	12380800
1993-08-16	2.52	2.52	2.48	2.51	4211200
1993-08-17	2.49	2.52	2.49	2.49	2870400
1993-08-18	2.48	2.55	2.48	2.51	5528000
1993-08-19	2.51	2.55	2.51	2.55	4236800
1993-08-20	2.54	2.54	2.48	2.49	5558400
1993-08-23	2.49	2.49	2.47	2.47	5102400
1993-08-24	2.48	2.48	2.45	2.45	5992000
1993-08-25	2.46	2.47	2.43	2.47	18980800
1993-08-26	2.46	2.46	2.44	2.45	1889600
1993-08-27	2.44	2.45	2.42	2.44	2884800
1993-08-30	2.46	2.47	2.45	2.47	5936000
1993-08-31	2.47	2.50	2.45	2.50	10488000
1993-09-01	2.48	2.48	2.46	2.48	5316800
1993-09-02	2.48	2.48	2.43	2.43	1006400
1993-09-03	2.44	2.47	2.43	2.47	2206400
1993-09-07	2.47	2.47	2.43	2.44	1804800
1993-09-08	2.43	2.44	2.41	2.41	1928000
1993-09-09	2.41	2.47	2.41	2.47	2662400
1993-09-10	2.45	2.47	2.44	2.47	2152000
1993-09-13	2.46	2.47	2.43	2.44	3548800
1993-09-14	2.42	2.42	2.37	2.38	3414400
1993-09-15	2.38	2.47	2.37	2.47	3048000
1993-09-16	2.45	2.45	2.43	2.44	5310400
1993-09-17	2.41	2.45	2.41	2.45	5030400
1993-09-20	2.45	2.52	2.44	2.48	9817600
1993-09-21	2.46	2.52	2.45	2.48	3393600
1993-09-22	2.48	2.63	2.48	2.62	8622400
1993-09-23	2.62	2.75	2.62	2.75	20038400
1993-09-24	2.76	2.77	2.73	2.73	3696000
1993-09-27	2.73	2.80	2.73	2.80	3411200
1993-09-28	2.80	2.85	2.74	2.76	6376000
1993-09-29	2.78	2.88	2.77	2.88	8049600
1993-09-30	2.84	2.88	2.82	2.82	3923200
1993-10-01	2.77	2.85	2.74	2.84	5168000
1993-10-04	2.86	2.95	2.85	2.91	3820800
1993-10-05	2.92	2.95	2.91	2.95	6545600
1993-10-06	2.95	2.95	2.94	2.95	6636800
1993-10-07	2.95	2.95	2.92	2.95	2872000
1993-10-08	2.93	2.98	2.93	2.97	3520000
1993-10-11	2.97	2.99	2.97	2.99	1752000
1993-10-12	2.98	3.02	2.98	3.02	2947200
1993-10-13	3.02	3.09	3.02	3.09	3758400
1993-10-14	3.09	3.09	3.06	3.07	3987200
1993-10-15	3.08	3.09	3.06	3.07	2102400
1993-10-18	3.07	3.07	3.02	3.04	2513600
1993-10-19	3.04	3.05	2.93	2.95	4332800
1993-10-20	2.95	2.97	2.90	2.94	20956800
1993-10-21	2.94	2.94	2.91	2.91	881600
1993-10-22	2.92	2.96	2.92	2.93	1166400
1993-10-25	2.93	2.94	2.91	2.93	1726400
1993-10-26	2.90	2.92	2.88	2.92	3076800
1993-10-27	2.91	2.95	2.91	2.95	1097600
1993-10-28	2.95	2.95	2.94	2.95	1201600
1993-10-29	2.95	2.96	2.91	2.91	1953600
1993-11-01	2.92	2.95	2.90	2.95	1444800
1993-11-02	2.95	2.99	2.95	2.99	2088000
1993-11-03	3.00	3.06	3.00	3.04	4448000
1993-11-04	3.02	3.07	3.02	3.05	4139200
1993-11-05	3.03	3.04	2.98	2.99	3200000
1993-11-08	3.00	3.11	3.00	3.11	2078400
1993-11-09	3.11	3.14	3.09	3.10	4059200
1993-11-10	3.10	3.14	3.06	3.14	4145600
1993-11-11	3.14	3.16	3.13	3.16	7859200
1993-11-12	3.16	3.16	3.11	3.12	4222400
1993-11-15	3.10	3.19	3.08	3.13	6878400
1993-11-16	3.16	3.27	3.13	3.26	4515200
1993-11-17	3.24	3.28	3.23	3.26	4734400
1993-11-18	3.23	3.23	3.18	3.20	3558400
1993-11-19	3.20	3.28	3.20	3.27	4756800
1993-11-22	3.24	3.30	3.23	3.30	3228800
1993-11-23	3.31	3.36	3.30	3.30	3444800
1993-11-24	3.30	3.30	3.25	3.26	1921600
1993-11-26	3.26	3.26	3.24	3.25	840000
1993-11-29	3.24	3.25	3.23	3.24	2558400
1993-11-30	3.23	3.26	3.20	3.20	2560000
1993-12-01	3.27	3.27	3.23	3.27	7790400
1993-12-02	3.30	3.45	3.28	3.45	10400000
1993-12-03	3.45	3.45	3.35	3.38	4081600
1993-12-06	3.40	3.42	3.37	3.38	1659200
1993-12-07	3.38	3.38	3.36	3.37	1803200
1993-12-08	3.36	3.45	3.34	3.45	3115200
1993-12-09	3.43	3.47	3.38	3.39	3665600
1993-12-10	3.41	3.41	3.37	3.38	1193600
1993-12-13	3.40	3.40	3.33	3.33	2404800
1993-12-14	3.34	3.39	3.33	3.39	2433600
1993-12-15	3.38	3.43	3.37	3.42	4569600
1993-12-16	3.40	3.43	3.40	3.41	3996800
1993-12-17	3.42	3.47	3.42	3.45	4460800
1993-12-20	3.45	3.55	3.45	3.53	6316800
1993-12-21	3.49	3.51	3.48	3.48	2464000
1993-12-22	3.50	3.50	3.43	3.45	2572800
1993-12-23	3.49	3.50	3.45	3.46	1267200
1993-12-27	3.46	3.56	3.41	3.54	10929600
1993-12-28	3.58	3.66	3.58	3.66	6128000
1993-12-29	3.66	3.70	3.63	3.66	5347200
1993-12-30	3.66	3.70	3.65	3.68	5176000
1993-12-31	3.69	3.74	3.69	3.72	2524800
1994-01-03	3.69	3.70	3.60	3.61	5254400
1994-01-04	3.60	3.64	3.60	3.60	5657600
1994-01-05	3.60	3.60	3.43	3.50	10982400
1994-01-06	3.55	3.55	3.39	3.39	8017600
1994-01-07	3.41	3.45	3.32	3.45	10139200
1994-01-10	3.44	3.72	3.44	3.69	13900800
1994-01-11	3.69	3.80	3.69	3.79	11412800
1994-01-12	3.79	3.84	3.74	3.82	4659200
1994-01-13	3.80	3.83	3.78	3.79	4217600
1994-01-14	3.82	3.84	3.82	3.84	3140800
1994-01-17	3.83	3.84	3.80	3.84	2043200
1994-01-18	3.84	3.86	3.80	3.80	11892800
1994-01-19	3.80	3.81	3.70	3.72	4083200
1994-01-20	3.73	3.73	3.69	3.69	3670400
1994-01-21	3.70	3.88	3.70	3.83	5774400
1994-01-24	3.81	3.85	3.69	3.69	4148800
1994-01-25	3.75	3.84	3.75	3.81	4592000
1994-01-26	3.80	3.82	3.79	3.79	4617600
1994-01-27	3.80	3.80	3.77	3.79	2336000
1994-01-28	3.80	3.80	3.78	3.80	2324800
1994-01-31	3.81	3.84	3.79	3.81	3328000
1994-02-01	3.81	3.81	3.77	3.80	2499200
1994-02-02	3.80	3.82	3.77	3.80	5809600
1994-02-03	3.78	3.80	3.69	3.79	16089600
1994-02-04	3.80	3.80	3.69	3.73	8828800
1994-02-07	3.70	3.72	3.68	3.72	7241600
1994-02-08	3.71	3.72	3.55	3.62	6310400
1994-02-09	3.62	3.62	3.52	3.59	6609600
1994-02-10	3.64	3.67	3.58	3.60	4192000
1994-02-11	3.58	3.60	3.56	3.59	2710400
1994-02-14	3.59	3.69	3.59	3.63	4064000
1994-02-15	3.65	3.66	3.62	3.66	4123200
1994-02-16	3.66	3.66	3.59	3.60	2654400
1994-02-17	3.61	3.64	3.55	3.59	3124800
1994-02-18	3.59	3.59	3.47	3.56	4736000
1994-02-22	3.57	3.87	3.57	3.83	10241600
1994-02-23	3.81	3.91	3.79	3.90	9923200
1994-02-24	3.88	3.88	3.81	3.85	5035200
1994-02-25	3.85	3.97	3.83	3.95	3712000
1994-02-28	3.97	4.16	3.97	4.13	6744000
1994-03-01	4.13	4.16	4.05	4.09	10972800
1994-03-02	4.00	4.09	3.95	4.09	7489600
1994-03-03	4.08	4.12	4.05	4.08	8585600
1994-03-04	4.07	4.09	3.96	4.09	6716800
1994-03-07	4.06	4.18	3.99	4.11	9390400
1994-03-08	4.09	4.12	4.02	4.06	6030400
1994-03-09	4.06	4.08	4.03	4.08	3718400
1994-03-10	4.07	4.12	4.05	4.10	6172800
1994-03-11	4.09	4.14	4.09	4.10	2574400
1994-03-14	4.11	4.18	4.09	4.16	2721600
1994-03-15	4.15	4.22	4.15	4.18	6758400
1994-03-16	4.16	4.21	4.15	4.19	5819200
1994-03-17	4.18	4.19	4.13	4.14	1670400
1994-03-18	4.14	4.16	4.12	4.16	3478400
1994-03-21	4.15	4.21	4.14	4.19	2718400
1994-03-22	4.20	4.29	4.17	4.26	4777600
1994-03-23	4.25	4.32	4.25	4.25	3470400
1994-03-24	4.26	4.26	4.08	4.09	7843200
1994-03-25	4.10	4.12	4.08	4.09	4118400
1994-03-28	4.09	4.09	4.00	4.08	4478400
1994-03-29	4.04	4.10	3.98	4.07	5969600
1994-03-30	4.08	4.12	4.01	4.08	6990400
1994-03-31	4.09	4.10	3.92	4.03	8835200
1994-04-04	3.95	4.02	3.73	3.97	4832000
1994-04-05	4.09	4.33	4.09	4.33	5807200
1994-04-06	4.34	4.56	4.34	4.38	7343200
1994-04-07	4.47	4.48	4.41	4.45	5422400
1994-04-08	4.45	4.48	4.38	4.38	3645600
1994-04-11	4.36	4.36	4.33	4.34	3883200
1994-04-12	4.44	4.55	4.36	4.36	3207200
1994-04-13	4.38	4.38	4.11	4.27	4375200
1994-04-14	4.25	4.25	4.13	4.19	2789600
1994-04-15	4.20	4.27	4.16	4.20	3492800
1994-04-18	4.25	4.27	4.11	4.16	2155200
1994-04-19	4.17	4.20	3.91	4.00	3560800
1994-04-20	4.00	4.13	3.75	3.75	5447200
1994-04-21	3.78	4.03	3.77	4.00	3769600
1994-04-22	4.02	4.14	4.02	4.06	3474400
1994-04-25	4.05	4.33	4.05	4.31	3814400
1994-04-26	4.30	4.44	4.28	4.42	4280800
1994-04-28	4.42	4.42	4.23	4.28	2876800
1994-04-29	4.25	4.42	4.23	4.42	3371200
1994-05-02	4.39	4.58	4.38	4.58	4136800
1994-05-03	4.58	4.61	4.47	4.52	6731200
1994-05-04	4.53	4.58	4.53	4.56	3660000
1994-05-05	4.63	4.72	4.56	4.58	6440000
1994-05-06	4.45	4.59	4.45	4.52	3074400
1994-05-09	4.53	4.53	4.33	4.34	4338400
1994-05-10	4.38	4.39	4.25	4.31	4644000
1994-05-11	4.47	4.47	4.27	4.30	9481600
1994-05-12	4.33	4.38	4.25	4.31	7457600
1994-05-13	4.36	4.44	4.09	4.13	9257600
1994-05-16	4.11	4.23	4.11	4.11	4436000
1994-05-17	4.13	4.13	3.81	3.97	11320000
1994-05-18	3.98	4.14	3.94	4.13	5646400
1994-05-19	4.13	4.25	4.11	4.19	3443200
1994-05-20	4.13	4.17	4.13	4.13	2062400
1994-05-23	4.09	4.13	3.97	4.00	2773600
1994-05-24	4.06	4.06	3.98	4.02	3365600
1994-05-25	3.98	4.00	3.94	3.94	3273600
1994-05-26	3.95	3.97	3.92	3.97	1876000
1994-05-27	3.97	4.02	3.94	3.97	3765600
1994-05-31	3.94	3.98	3.92	3.92	6716800
1994-06-01	3.94	4.02	3.91	4.02	4841600
1994-06-02	4.03	4.14	4.00	4.00	5749600
1994-06-03	4.03	4.08	4.02	4.03	1359200
1994-06-06	3.98	4.14	3.98	4.09	4429600
1994-06-07	4.13	4.28	4.13	4.22	5657600
1994-06-08	4.22	4.23	4.14	4.22	7460000
1994-06-09	4.22	4.28	4.19	4.22	5410400
1994-06-10	4.23	4.30	4.22	4.28	7500800
1994-06-13	4.25	4.33	4.25	4.33	3284000
1994-06-14	4.31	4.36	4.22	4.36	6506400
1994-06-15	4.34	4.44	4.33	4.42	4308000
1994-06-16	4.42	4.44	4.36	4.39	1987200
1994-06-17	4.45	4.45	4.38	4.38	4113600
1994-06-20	4.34	4.36	4.28	4.31	2155200
1994-06-21	4.28	4.31	4.22	4.27	3792800
1994-06-22	4.30	4.31	4.23	4.31	3528000
1994-06-23	4.30	4.38	4.28	4.28	2959200
1994-06-24	4.25	4.27	4.20	4.20	5390400
1994-06-27	4.17	4.19	4.00	4.00	7256000
1994-06-28	3.96	4.13	3.95	4.08	22443200
1994-06-29	4.16	4.27	4.11	4.25	6435200
1994-06-30	4.23	4.33	4.23	4.28	7328000
1994-07-01	4.30	4.33	4.27	4.31	2941600
1994-07-05	4.31	4.36	4.30	4.34	3069600
1994-07-06	4.34	4.41	4.33	4.39	2896800
1994-07-07	4.44	4.45	4.33	4.39	4154400
1994-07-08	4.36	4.50	4.36	4.50	4049600
1994-07-11	4.45	4.48	4.41	4.47	2503200
1994-07-12	4.44	4.55	4.42	4.53	5132000
1994-07-13	4.47	4.52	4.47	4.48	3008800
1994-07-14	4.45	4.47	4.34	4.41	7475200
1994-07-15	4.39	4.44	4.36	4.44	4086400
1994-07-18	4.42	4.44	4.42	4.42	2450400
1994-07-19	4.47	4.53	4.45	4.47	2560800
1994-07-20	4.41	4.50	4.41	4.44	2536000
1994-07-21	4.42	4.42	4.34	4.36	1363200
1994-07-22	4.33	4.36	4.23	4.36	5369600
1994-07-25	4.28	4.38	4.28	4.38	2188800
1994-07-26	4.38	4.38	4.28	4.28	1905600
1994-07-27	4.28	4.38	4.28	4.34	1318400
1994-07-28	4.31	4.48	4.31	4.48	4189600
1994-07-29	4.55	4.58	4.50	4.50	7632000
1994-08-01	4.50	4.56	4.50	4.56	2513600
1994-08-02	4.59	4.61	4.52	4.58	1812800
1994-08-03	4.56	4.56	4.45	4.52	2392000
1994-08-04	4.34	4.36	4.03	4.09	10433600
1994-08-05	4.00	4.02	3.75	3.83	21994400
1994-08-08	3.89	4.05	3.89	4.02	16387200
1994-08-09	4.13	4.13	3.94	3.98	6119200
1994-08-10	3.98	4.05	3.98	4.00	3844000
1994-08-11	4.00	4.03	3.97	3.98	2097600
1994-08-12	4.02	4.06	4.00	4.02	996800
1994-08-15	4.06	4.34	4.05	4.34	10107200
1994-08-16	4.34	4.41	4.30	4.34	6976000
1994-08-17	4.34	4.39	4.31	4.34	2848800
1994-08-18	4.25	4.39	4.23	4.34	3607200
1994-08-19	4.38	4.38	4.33	4.36	1517600
1994-08-22	4.30	4.31	4.27	4.27	1627200
1994-08-23	4.33	4.44	4.31	4.42	3044000
1994-08-24	4.41	4.48	4.39	4.41	2344800
1994-08-25	4.41	4.47	4.39	4.44	3317600
1994-08-26	4.44	4.50	4.44	4.50	4898400
1994-08-29	4.50	4.53	4.50	4.52	5492800
1994-08-30	4.50	4.55	4.44	4.52	3372000
1994-08-31	4.48	4.55	4.48	4.52	2307200
1994-09-01	4.47	4.56	4.47	4.55	5877600
1994-09-02	4.58	4.61	4.52	4.52	4048000
1994-09-06	4.53	4.53	4.45	4.47	2357600
1994-09-07	4.45	4.47	4.41	4.45	1958400
1994-09-08	4.45	4.56	4.45	4.52	3233600
1994-09-09	4.47	4.48	4.39	4.41	5091200
1994-09-12	4.39	4.47	4.36	4.41	1811200
1994-09-13	4.44	4.44	4.30	4.33	8117600
1994-09-14	4.39	4.56	4.38	4.56	6177600
1994-09-15	4.56	4.78	4.55	4.75	7544800
1994-09-16	4.75	4.75	4.66	4.72	13559200
1994-09-19	4.72	4.84	4.72	4.83	3712000
1994-09-20	4.73	4.94	4.73	4.86	3800800
1994-09-21	4.81	4.83	4.64	4.78	6108800
1994-09-22	4.78	4.80	4.69	4.73	2401600
1994-09-23	4.72	4.77	4.67	4.67	2240800
1994-09-26	4.70	4.78	4.70	4.78	1765600
1994-09-27	4.77	4.78	4.66	4.72	2854400
1994-09-28	4.70	4.91	4.70	4.88	5161600
1994-09-29	4.88	4.88	4.80	4.81	4936000
1994-09-30	4.80	4.97	4.75	4.83	5684000
1994-10-03	4.86	4.92	4.81	4.92	2432800
1994-10-04	4.92	5.06	4.84	4.88	2700800
1994-10-05	4.88	4.88	4.77	4.81	4652000
1994-10-06	4.83	4.83	4.64	4.67	6696800
1994-10-07	4.69	4.69	4.53	4.59	11720000
1994-10-10	4.63	4.83	4.61	4.80	6021600
1994-10-11	4.80	4.94	4.80	4.91	4771200
1994-10-12	4.92	4.98	4.91	4.94	3916000
1994-10-13	5.00	5.11	4.91	4.91	2606400
1994-10-14	4.84	4.86	4.80	4.81	1650400
1994-10-17	4.81	4.84	4.73	4.83	2262400
1994-10-18	4.84	4.91	4.77	4.89	1808800
1994-10-19	4.86	5.00	4.83	4.97	3136000
1994-10-20	4.94	4.94	4.83	4.88	2472000
1994-10-21	4.86	4.86	4.81	4.83	1064800
1994-10-24	4.84	4.89	4.73	4.77	4171200
1994-10-25	4.73	4.81	4.72	4.81	2058400
1994-10-26	4.84	4.89	4.84	4.89	1764000
1994-10-27	4.88	4.94	4.83	4.83	1940000
1994-10-28	4.86	5.06	4.86	5.05	6317600
1994-10-31	5.06	5.08	4.95	4.97	2646400
1994-11-01	5.00	5.03	4.97	4.98	1794400
1994-11-02	4.97	5.17	4.97	5.08	4725600
1994-11-03	5.09	5.11	5.00	5.00	1344800
1994-11-04	5.00	5.02	4.88	4.88	3383200
1994-11-07	4.81	4.91	4.78	4.80	3292800
1994-11-08	4.83	4.88	4.77	4.84	6126400
1994-11-09	4.91	4.97	4.86	4.97	4269600
1994-11-10	4.97	5.08	4.97	5.02	2549600
1994-11-11	4.95	4.97	4.88	4.89	1681600
1994-11-14	4.92	4.97	4.89	4.92	2109600
1994-11-15	5.00	5.03	4.86	4.88	5738400
1994-11-16	4.88	5.02	4.84	4.98	4542400
1994-11-17	4.97	4.97	4.86	4.91	2608000
1994-11-18	4.84	4.94	4.84	4.91	4362400
1994-11-21	4.88	4.92	4.72	4.72	1524800
1994-11-22	4.73	4.73	4.61	4.61	3604800
1994-11-23	4.64	4.67	4.53	4.63	5238400
1994-11-25	4.63	4.64	4.59	4.63	523200
1994-11-28	4.59	4.64	4.55	4.58	4396000
1994-11-29	4.59	4.80	4.59	4.80	4618400
1994-11-30	4.80	4.81	4.66	4.67	3905600
1994-12-01	4.63	4.78	4.59	4.70	3931200
1994-12-02	4.69	4.77	4.64	4.77	1519200
1994-12-05	4.77	4.77	4.64	4.67	3250400
1994-12-06	4.56	4.61	4.38	4.47	11388800
1994-12-07	4.41	4.56	4.41	4.52	11064000
1994-12-08	4.48	4.50	4.16	4.19	20785600
1994-12-09	4.19	4.38	4.14	4.34	8301600
1994-12-12	4.34	4.39	4.19	4.22	4315200
1994-12-13	4.22	4.28	4.14	4.23	7980800
1994-12-14	4.23	4.38	4.23	4.31	7203200
1994-12-15	4.34	4.44	4.31	4.36	3629600
1994-12-16	4.36	4.39	4.28	4.28	8113600
1994-12-19	4.25	4.27	4.17	4.22	2670400
1994-12-20	4.23	4.25	4.19	4.20	3379200
1994-12-21	4.20	4.28	4.20	4.25	5040800
1994-12-22	4.27	4.33	4.24	4.30	4128000
1994-12-23	4.33	4.38	4.30	4.36	1310400
1994-12-27	4.39	4.41	4.30	4.31	1602400
1994-12-28	4.33	4.34	4.22	4.25	4019200
1994-12-29	4.25	4.33	4.25	4.33	2056800
1994-12-30	4.36	4.41	4.30	4.34	2133600
1995-01-03	4.34	4.39	4.27	4.28	1952000
1995-01-04	4.27	4.28	4.16	4.20	4564000
1995-01-05	4.23	4.23	4.19	4.20	3260000
1995-01-06	4.20	4.23	4.16	4.17	3243200
1995-01-09	4.17	4.23	4.16	4.23	3372800
1995-01-10	4.25	4.41	4.25	4.38	6804000
1995-01-11	4.47	4.64	4.45	4.61	7696000
1995-01-12	4.56	4.61	4.55	4.58	1704000
1995-01-13	4.66	4.67	4.55	4.55	2178400
1995-01-16	4.59	4.66	4.59	4.64	2211200
1995-01-17	4.63	4.73	4.63	4.70	2523200
1995-01-18	4.69	4.78	4.63	4.70	6968800
1995-01-19	4.69	4.70	4.55	4.55	2061600
1995-01-20	4.59	4.63	4.55	4.58	2555200
1995-01-23	4.53	4.63	4.48	4.63	2689600
1995-01-24	4.61	4.66	4.61	4.64	1599200
1995-01-25	4.63	4.72	4.63	4.72	1252800
1995-01-26	4.72	4.73	4.66	4.66	1308800
1995-01-27	4.67	4.73	4.67	4.72	1607200
1995-01-30	4.73	4.73	4.69	4.70	960000
1995-01-31	4.70	4.72	4.58	4.59	978400
1995-02-01	4.63	4.72	4.61	4.72	1804800
1995-02-02	4.73	4.84	4.73	4.81	3875200
1995-02-03	4.81	4.86	4.72	4.81	3077600
1995-02-06	4.78	4.81	4.75	4.77	4276800
1995-02-07	4.77	4.78	4.70	4.77	3396000
1995-02-08	4.77	4.86	4.77	4.84	2008800
1995-02-09	4.81	4.81	4.73	4.73	2899200
1995-02-10	4.75	4.80	4.70	4.78	2804800
1995-02-13	4.75	4.77	4.64	4.66	4556000
1995-02-14	4.63	4.64	4.41	4.44	13580800
1995-02-15	4.42	4.50	4.33	4.50	13719200
1995-02-16	4.50	4.50	4.44	4.44	5266400
1995-02-17	4.44	4.45	4.41	4.42	2585600
1995-02-21	4.38	4.47	4.30	4.31	7689600
1995-02-22	4.33	4.47	4.31	4.45	5244000
1995-02-23	4.48	4.56	4.44	4.52	4021600
1995-02-24	4.53	4.53	4.45	4.48	1764000
1995-02-27	4.50	4.52	4.34	4.38	3700000
1995-02-28	4.34	4.34	4.19	4.20	8091200
1995-03-01	4.23	4.27	4.20	4.22	6515200
1995-03-02	4.13	4.13	3.91	4.02	18964000
1995-03-03	4.02	4.06	3.98	4.03	6756000
1995-03-06	4.03	4.05	3.98	4.05	9535200
1995-03-07	4.05	4.05	4.00	4.05	4374400
1995-03-08	4.11	4.11	4.02	4.05	4347200
1995-03-09	4.06	4.09	3.98	4.06	2980800
1995-03-10	4.08	4.13	4.02	4.03	3876000
1995-03-13	4.05	4.16	4.05	4.13	3080800
1995-03-14	4.14	4.14	4.03	4.13	8075200
1995-03-15	4.11	4.13	4.06	4.13	5548800
1995-03-16	4.11	4.14	4.09	4.14	3450400
1995-03-17	4.16	4.20	4.14	4.19	5930400
1995-03-20	4.17	4.25	4.17	4.25	3279200
1995-03-21	4.27	4.31	4.25	4.27	3553600
1995-03-22	4.22	4.30	4.22	4.28	3996800
1995-03-23	4.25	4.27	4.17	4.17	2726400
1995-03-24	4.17	4.22	4.14	4.14	4385600
1995-03-27	4.17	4.22	4.09	4.20	7612800
1995-03-28	4.20	4.23	4.16	4.22	4377600
1995-03-29	4.20	4.27	4.17	4.22	5442400
1995-03-30	4.23	4.30	4.19	4.28	5214400
1995-03-31	4.22	4.33	4.17	4.31	4150400
1995-04-03	4.34	4.47	4.33	4.47	7608800
1995-04-04	4.44	4.44	4.31	4.42	6787200
1995-04-05	4.42	4.42	4.36	4.39	2237600
1995-04-06	4.39	4.42	4.32	4.36	6446400
1995-04-07	4.33	4.34	4.23	4.30	4614400
1995-04-10	4.27	4.27	4.16	4.20	6496000
1995-04-11	4.14	4.19	3.98	4.00	15100800
1995-04-12	4.00	4.05	3.94	4.00	8744800
1995-04-13	4.03	4.06	4.00	4.00	3152000
1995-04-17	4.05	4.14	4.02	4.05	7054400
1995-04-18	4.05	4.06	3.98	4.00	2890400
1995-04-19	4.00	4.02	3.84	3.91	7080000
1995-04-20	3.88	3.97	3.88	3.97	2280800
1995-04-21	3.97	3.97	3.91	3.92	5755200
1995-04-24	3.92	3.92	3.53	3.53	17263200
1995-04-25	3.56	3.61	3.48	3.53	20799200
1995-04-26	3.52	3.58	3.47	3.48	10489600
1995-04-27	3.53	3.61	3.44	3.56	16281600
1995-04-28	3.59	3.63	3.53	3.61	8786400
1995-05-01	3.58	3.59	3.45	3.47	8082400
1995-05-02	3.47	3.53	3.42	3.44	8514400
1995-05-03	3.47	3.47	3.31	3.44	22073600
1995-05-04	3.41	3.44	3.27	3.31	10230400
1995-05-05	3.34	3.36	3.28	3.33	8196800
1995-05-08	3.34	3.45	3.33	3.41	8428000
1995-05-09	3.50	3.70	3.45	3.64	12892000
1995-05-10	3.66	3.70	3.64	3.67	6693600
1995-05-11	3.67	3.73	3.63	3.73	3292800
1995-05-12	3.75	3.75	3.69	3.73	7451200
1995-05-15	3.75	3.80	3.69	3.73	5704000
1995-05-16	3.73	3.75	3.59	3.63	10496000
1995-05-17	3.63	3.64	3.53	3.58	6072800
1995-05-18	3.58	3.61	3.55	3.58	3691200
1995-05-19	3.56	3.58	3.52	3.55	3274400
1995-05-22	3.52	3.59	3.50	3.53	6006400
1995-05-23	3.52	3.53	3.47	3.53	3766400
1995-05-24	3.53	3.53	3.42	3.48	7095200
1995-05-25	3.47	3.47	3.41	3.44	3304000
1995-05-26	3.44	3.44	3.38	3.38	2484800
1995-05-30	3.38	3.42	3.34	3.36	4624000
1995-05-31	3.34	3.42	3.33	3.39	11898400
1995-06-01	3.38	3.45	3.36	3.41	9808800
1995-06-02	3.38	3.47	3.36	3.41	10191200
1995-06-05	3.38	3.39	3.25	3.34	10303200
1995-06-06	3.33	3.41	3.33	3.39	9820800
1995-06-07	3.39	3.48	3.36	3.42	7062400
1995-06-08	3.47	3.55	3.44	3.52	6554400
1995-06-09	3.50	3.61	3.50	3.59	6069600
1995-06-12	3.56	3.66	3.55	3.63	8648000
1995-06-13	3.61	3.69	3.59	3.67	11024800
1995-06-14	3.64	3.66	3.58	3.64	5416800
1995-06-15	3.63	3.69	3.61	3.61	6246400
1995-06-16	3.72	3.72	3.63	3.63	8023200
1995-06-19	3.66	3.67	3.58	3.58	6472800
1995-06-20	3.47	3.56	3.47	3.55	8083200
1995-06-21	3.56	3.61	3.53	3.58	8960000
1995-06-22	3.59	3.69	3.59	3.69	8221600
1995-06-23	3.66	3.69	3.63	3.69	4080000
1995-06-26	3.70	3.72	3.63	3.63	3876800
1995-06-27	3.64	3.66	3.56	3.56	5468800
1995-06-28	3.58	3.63	3.56	3.59	4344800
1995-06-29	3.63	3.75	3.61	3.69	6446400
1995-06-30	3.69	3.75	3.69	3.73	3292000
1995-07-03	3.73	3.80	3.72	3.80	2091200
1995-07-05	3.81	3.95	3.80	3.94	8943200
1995-07-06	3.94	4.13	3.94	4.13	13721600
1995-07-07	4.16	4.31	4.16	4.27	19817600
1995-07-10	4.34	4.44	4.17	4.19	11844000
1995-07-11	4.19	4.30	4.17	4.20	5073600
1995-07-12	4.27	4.27	4.17	4.20	3699200
1995-07-13	4.22	4.58	4.20	4.50	19972800
1995-07-14	4.45	4.55	4.39	4.48	7411200
1995-07-17	4.48	4.52	4.34	4.47	4020000
1995-07-18	4.44	4.52	4.38	4.52	9132800
1995-07-19	4.50	4.50	4.30	4.38	8670400
1995-07-20	4.34	4.41	4.28	4.36	5131200
1995-07-21	4.33	4.34	4.25	4.27	7914400
1995-07-24	4.28	4.36	4.27	4.36	3881600
1995-07-25	4.44	4.52	4.42	4.50	7681600
1995-07-26	4.50	4.64	4.45	4.55	5996800
1995-07-27	4.56	4.63	4.53	4.59	3187200
1995-07-28	4.59	4.66	4.58	4.59	5057600
1995-07-31	4.56	4.61	4.55	4.61	2152000
1995-08-01	4.59	4.61	4.50	4.52	2368000
1995-08-02	4.53	4.59	4.45	4.47	3532800
1995-08-03	4.36	4.41	4.28	4.39	7298400
1995-08-04	4.39	4.48	4.34	4.47	7710400
1995-08-07	4.48	4.48	4.34	4.36	2802400
1995-08-08	4.39	4.39	4.28	4.30	4842400
1995-08-09	4.33	4.39	4.33	4.39	3422400
1995-08-10	4.38	4.41	4.31	4.33	2656000
1995-08-11	4.33	4.33	4.17	4.33	5138400
1995-08-14	4.34	4.50	4.34	4.45	6937600
1995-08-15	4.42	4.53	4.42	4.53	6343200
1995-08-16	4.53	4.73	4.52	4.67	10555200
1995-08-17	4.64	4.67	4.63	4.66	4215200
1995-08-18	4.67	4.73	4.63	4.72	5239200
1995-08-21	4.70	4.73	4.66	4.69	3288000
1995-08-22	4.69	4.69	4.58	4.58	2324800
1995-08-23	4.58	4.58	4.42	4.44	6379200
1995-08-24	4.47	4.55	4.44	4.45	4157600
1995-08-25	4.47	4.48	4.44	4.45	1600800
1995-08-28	4.42	4.44	4.31	4.31	9709600
1995-08-29	4.33	4.33	4.25	4.28	5263200
1995-08-30	4.30	4.41	4.30	4.36	2527200
1995-08-31	4.28	4.28	4.11	4.16	11204000
1995-09-01	4.17	4.20	4.14	4.19	5872800
1995-09-05	4.22	4.23	4.06	4.16	8100800
1995-09-06	4.23	4.25	4.18	4.20	6919200
1995-09-07	4.20	4.23	4.19	4.22	3702400
1995-09-08	4.25	4.30	4.19	4.28	2829600
1995-09-11	4.27	4.28	4.16	4.17	2546400
1995-09-12	4.19	4.25	4.11	4.17	3651200
1995-09-13	4.17	4.17	4.08	4.09	4884800
1995-09-14	4.08	4.09	3.95	3.97	11734400
1995-09-15	4.00	4.09	3.97	4.02	6472800
1995-09-18	4.02	4.13	4.02	4.08	5165600
1995-09-19	4.05	4.08	4.02	4.08	11354400
1995-09-20	4.06	4.09	3.89	3.94	9684000
1995-09-21	3.94	3.95	3.83	3.89	5167200
1995-09-22	3.88	3.88	3.80	3.84	3012800
1995-09-25	3.84	3.89	3.80	3.80	2302400
1995-09-26	3.91	3.91	3.70	3.75	14568000
1995-09-27	3.75	3.80	3.73	3.80	8526400
1995-09-28	3.81	3.83	3.70	3.75	14287200
1995-09-29	3.77	3.80	3.73	3.75	9813600
1995-10-02	3.73	3.75	3.64	3.69	8432800
1995-10-03	3.64	3.69	3.56	3.69	10995200
1995-10-04	3.67	3.70	3.66	3.67	7050400
1995-10-05	3.66	3.69	3.56	3.63	8623200
1995-10-06	3.63	3.72	3.56	3.69	12476800
1995-10-09	3.69	3.69	3.61	3.63	5796800
1995-10-10	3.59	3.61	3.55	3.56	5702400
1995-10-11	3.58	3.67	3.58	3.64	7463200
1995-10-12	3.64	3.70	3.64	3.67	4206400
1995-10-13	3.67	3.73	3.66	3.70	6705600
1995-10-16	3.69	3.70	3.64	3.64	2170400
1995-10-17	3.59	3.72	3.45	3.47	12336800
1995-10-18	3.48	3.52	3.48	3.50	4087200
1995-10-19	3.48	3.48	3.34	3.38	6300000
1995-10-20	3.38	3.38	3.33	3.36	13016800
1995-10-23	3.34	3.41	3.34	3.38	5260000
1995-10-24	3.41	3.42	3.33	3.33	6630400
1995-10-25	3.33	3.39	3.30	3.33	14520800
1995-10-26	3.33	3.38	3.30	3.31	8908000
1995-10-27	3.31	3.34	3.28	3.31	3621600
1995-10-30	3.31	3.41	3.30	3.38	4504800
1995-10-31	3.38	3.45	3.36	3.38	8573600
1995-11-01	3.50	3.58	3.48	3.53	6279200
1995-11-02	3.59	3.78	3.58	3.77	10184000
1995-11-03	3.77	3.81	3.72	3.80	5841600
1995-11-06	3.81	3.83	3.75	3.80	3845600
1995-11-07	3.83	3.83	3.70	3.70	3874400
1995-11-08	3.72	3.80	3.70	3.80	3252000
1995-11-09	3.83	3.86	3.81	3.83	4883200
1995-11-10	3.81	3.84	3.81	3.84	3368800
1995-11-13	3.86	3.86	3.81	3.83	2278400
1995-11-14	3.83	3.94	3.81	3.88	3987200
1995-11-15	3.84	3.89	3.83	3.86	2240800
1995-11-16	3.84	3.89	3.83	3.89	4048000
1995-11-17	3.91	3.98	3.89	3.98	5633600
1995-11-20	3.97	3.98	3.88	3.89	3227200
1995-11-21	3.88	3.92	3.86	3.89	3336800
1995-11-22	3.89	4.00	3.89	3.97	6945600
1995-11-24	3.98	4.00	3.97	3.98	296000
1995-11-27	3.98	4.11	3.98	4.08	5907200
1995-11-28	4.08	4.08	4.03	4.05	1814400
1995-11-29	4.05	4.13	3.95	4.09	6991200
1995-11-30	4.06	4.08	3.92	3.94	9546400
1995-12-01	3.92	3.92	3.77	3.83	10956800
1995-12-04	3.84	3.88	3.81	3.84	3674400
1995-12-05	3.84	4.05	3.83	4.03	11183200
1995-12-06	4.05	4.09	4.05	4.08	6485600
1995-12-07	4.06	4.08	3.98	4.02	5696000
1995-12-08	4.02	4.06	4.02	4.03	1945600
1995-12-11	4.05	4.11	4.03	4.11	2308800
1995-12-12	4.11	4.11	4.03	4.09	1710400
1995-12-13	4.08	4.08	3.98	4.03	3875200
1995-12-14	4.03	4.06	4.00	4.06	3511200
1995-12-15	4.03	4.05	4.00	4.03	5320000
1995-12-18	3.98	4.00	3.94	3.95	3780800
1995-12-19	3.98	4.11	3.92	4.09	6836800
1995-12-20	4.13	4.25	4.11	4.20	5572800
1995-12-21	4.22	4.31	4.20	4.25	5047200
1995-12-22	4.23	4.25	4.19	4.19	1254400
1995-12-26	4.19	4.19	4.13	4.16	1860800
1995-12-27	4.17	4.17	4.14	4.17	2092000
1995-12-28	4.16	4.22	4.14	4.17	1461600
1995-12-29	4.14	4.19	4.13	4.19	1818400
1996-01-02	4.20	4.23	4.19	4.23	2511200
1996-01-03	4.23	4.33	4.22	4.30	6053600
1996-01-04	4.31	4.36	4.30	4.33	4649600
1996-01-05	4.31	4.31	3.94	3.94	17896800
1996-01-08	3.72	3.81	3.69	3.69	12894400
1996-01-09	3.72	3.81	3.67	3.77	9778400
1996-01-10	3.75	3.81	3.72	3.81	6018400
1996-01-11	3.81	3.84	3.80	3.83	6732800
1996-01-12	3.80	3.80	3.69	3.70	5184000
1996-01-15	3.69	3.75	3.69	3.72	4416000
1996-01-16	3.75	3.77	3.72	3.77	4932800
1996-01-17	3.73	3.75	3.66	3.69	4041600
1996-01-18	3.67	3.70	3.63	3.63	2884800
1996-01-19	3.59	3.69	3.59	3.63	4419200
1996-01-22	3.63	3.66	3.58	3.66	3929600
1996-01-23	3.64	3.72	3.63	3.67	4896000
1996-01-24	3.73	3.77	3.70	3.75	3492000
1996-01-25	3.75	3.75	3.69	3.69	2553600
1996-01-26	3.67	3.69	3.64	3.69	2725600
1996-01-29	3.69	3.77	3.69	3.70	978400
1996-01-30	3.73	3.81	3.73	3.78	3005600
1996-01-31	3.80	3.91	3.78	3.89	4769600
1996-02-01	3.83	3.86	3.75	3.83	10176000
1996-02-02	3.83	3.83	3.77	3.80	2796000
1996-02-05	3.78	3.86	3.73	3.83	3407200
1996-02-06	3.83	3.84	3.80	3.83	3468800
1996-02-07	3.83	3.84	3.78	3.83	4383200
1996-02-08	3.83	3.94	3.83	3.92	5040800
1996-02-09	3.91	3.95	3.86	3.91	4225600
1996-02-12	3.91	4.03	3.91	4.03	6095200
1996-02-13	4.02	4.11	4.00	4.08	9176000
1996-02-14	4.13	4.20	4.11	4.19	4141600
1996-02-15	4.17	4.20	4.16	4.17	3417600
1996-02-16	4.20	4.20	4.03	4.09	3697600
1996-02-20	4.05	4.09	3.98	4.00	2901600
1996-02-21	4.09	4.16	4.02	4.06	4851200
1996-02-22	4.11	4.23	4.09	4.22	3132800
1996-02-23	4.31	4.31	4.16	4.25	5147200
1996-02-26	4.25	4.28	4.02	4.03	6633600
1996-02-27	4.05	4.05	3.86	3.98	6396000
1996-02-28	4.00	4.06	4.00	4.00	2056800
1996-02-29	3.94	3.97	3.88	3.88	2856000
1996-03-01	3.95	4.02	3.94	4.00	4120000
1996-03-04	4.13	4.42	4.00	4.38	12100800
1996-03-05	4.33	4.38	4.28	4.33	12649600
1996-03-06	4.33	4.39	4.30	4.38	6680800
1996-03-07	4.33	4.53	4.33	4.53	12527200
1996-03-08	4.38	4.50	4.34	4.41	5207200
1996-03-11	4.38	4.42	4.34	4.42	4238400
1996-03-12	4.38	4.41	4.34	4.39	5307200
1996-03-13	4.39	4.42	4.34	4.39	1837600
1996-03-14	4.41	4.45	4.38	4.42	3975200
1996-03-15	4.44	4.45	4.39	4.41	4726400
1996-03-18	4.42	4.44	4.39	4.44	1660800
1996-03-19	4.50	4.50	4.41	4.45	2921600
1996-03-20	4.42	4.42	4.33	4.39	2270400
1996-03-21	4.36	4.48	4.34	4.48	3708800
1996-03-22	4.48	4.50	4.41	4.50	2486400
1996-03-25	4.50	4.50	4.44	4.44	2888800
1996-03-26	4.47	4.47	4.41	4.44	3233600
1996-03-27	4.44	4.48	4.38	4.38	2795200
1996-03-28	4.38	4.45	4.38	4.41	5439200
1996-03-29	4.42	4.48	4.41	4.47	4609600
1996-04-01	4.47	4.53	4.42	4.53	5736800
1996-04-02	4.50	4.50	4.42	4.45	3511200
1996-04-03	4.39	4.53	4.31	4.53	4852000
1996-04-04	4.41	4.45	4.38	4.45	4092800
1996-04-08	4.42	4.42	4.23	4.23	4272000
1996-04-09	4.27	4.31	4.22	4.25	6454400
1996-04-10	4.23	4.23	4.13	4.17	5849600
1996-04-11	3.81	3.83	3.67	3.75	48796800
1996-04-12	3.78	3.86	3.72	3.86	21977600
1996-04-15	3.89	3.92	3.83	3.88	5136000
1996-04-16	3.86	3.86	3.78	3.80	7551200
1996-04-17	3.80	3.80	3.73	3.75	7196000
1996-04-18	3.75	3.75	3.70	3.70	4033600
1996-04-19	3.72	3.75	3.70	3.75	6519200
1996-04-22	3.77	3.81	3.75	3.75	8572000
1996-04-23	3.73	3.81	3.73	3.80	7109600
1996-04-24	3.81	3.81	3.73	3.78	3898400
1996-04-25	3.77	3.91	3.77	3.88	6344800
1996-04-26	3.89	4.03	3.89	4.03	8336000
1996-04-29	4.02	4.03	3.94	4.02	4027200
1996-04-30	4.02	4.06	3.98	4.05	6347200
1996-05-01	4.05	4.22	4.03	4.19	10352800
1996-05-02	4.19	4.19	3.98	4.03	8715200
1996-05-03	4.03	4.11	4.02	4.05	5887200
1996-05-06	4.02	4.03	3.97	4.00	4629600
1996-05-07	4.06	4.13	4.06	4.11	5603200
1996-05-08	4.09	4.09	3.95	4.06	7416000
1996-05-09	4.06	4.09	4.05	4.08	3330400
1996-05-10	4.09	4.16	4.08	4.11	4234400
1996-05-13	4.13	4.17	4.09	4.16	5615200
1996-05-14	4.16	4.39	4.14	4.39	21291200
1996-05-15	4.44	4.44	4.22	4.25	9565600
1996-05-16	4.23	4.34	4.23	4.30	2822400
1996-05-17	4.30	4.33	4.27	4.30	2193600
1996-05-20	4.36	4.38	4.30	4.36	3968000
1996-05-21	4.36	4.50	4.34	4.47	7756000
1996-05-22	4.44	4.45	4.41	4.45	6304800
1996-05-23	4.44	4.50	4.42	4.44	4876800
1996-05-24	4.41	4.45	4.33	4.33	3641600
1996-05-28	4.38	4.44	4.34	4.44	2281600
1996-05-29	4.41	4.41	4.33	4.39	2284800
1996-05-30	4.38	4.38	4.30	4.33	2466400
1996-05-31	4.36	4.38	4.22	4.28	4536800
1996-06-03	4.25	4.38	4.22	4.38	4535200
1996-06-04	4.48	4.69	4.47	4.69	20023200
1996-06-05	4.66	4.88	4.64	4.84	17183200
1996-06-06	4.88	4.88	4.73	4.73	9356000
1996-06-07	4.70	4.73	4.63	4.70	10295200
1996-06-10	4.69	4.78	4.64	4.77	4772000
1996-06-11	4.78	4.83	4.77	4.77	3992800
1996-06-12	4.78	4.80	4.59	4.64	5947200
1996-06-13	4.63	4.67	4.56	4.63	6624800
1996-06-14	4.63	4.66	4.56	4.58	4947200
1996-06-17	4.58	4.59	4.50	4.50	2602400
1996-06-18	4.47	4.53	4.44	4.44	2320800
1996-06-19	4.59	4.64	4.55	4.56	13065600
1996-06-20	4.55	4.70	4.53	4.67	6266400
1996-06-21	4.69	4.70	4.58	4.59	4784000
1996-06-24	4.61	4.66	4.53	4.63	5125600
1996-06-25	4.66	4.72	4.63	4.67	3684000
1996-06-26	4.66	4.66	4.50	4.50	1526400
1996-06-27	4.50	4.61	4.42	4.59	5983200
1996-06-28	4.61	4.61	4.52	4.52	3452800
1996-07-01	4.52	4.52	4.41	4.44	4709600
1996-07-02	4.44	4.61	4.42	4.61	7188000
1996-07-03	4.61	4.67	4.55	4.64	4699200
1996-07-05	4.61	4.61	4.44	4.44	3605600
1996-07-08	4.45	4.45	4.20	4.23	6290400
1996-07-09	4.28	4.36	4.28	4.34	4281600
1996-07-10	4.33	4.33	4.22	4.31	3814400
1996-07-11	4.33	4.38	4.11	4.20	8841600
1996-07-12	4.19	4.23	4.09	4.14	1896000
1996-07-15	4.16	4.16	3.92	3.94	4640000
1996-07-16	3.89	3.98	3.58	3.80	12151200
1996-07-17	3.88	4.16	3.86	4.11	11827200
1996-07-18	4.13	4.31	4.05	4.28	7180800
1996-07-19	4.17	4.27	4.13	4.19	3411200
1996-07-22	4.16	4.16	4.05	4.05	2276800
1996-07-23	4.05	4.06	3.94	3.94	1881600
1996-07-24	3.84	3.88	3.69	3.86	9096000
1996-07-25	3.89	3.92	3.80	3.81	5536800
1996-07-26	3.83	3.92	3.83	3.86	6738400
1996-07-29	3.86	3.97	3.86	3.95	8230400
1996-07-30	3.94	4.13	3.91	4.13	5770400
1996-07-31	4.08	4.11	4.02	4.08	4018400
1996-08-01	4.05	4.16	4.05	4.14	3358400
1996-08-02	4.34	4.34	4.27	4.34	4841600
1996-08-05	4.33	4.33	4.23	4.27	2740800
1996-08-06	4.27	4.30	4.25	4.28	3352800
1996-08-07	4.31	4.41	4.31	4.34	6085600
1996-08-08	4.28	4.48	4.22	4.47	6440800
1996-08-09	4.45	4.73	4.44	4.64	17017600
1996-08-12	4.63	4.72	4.59	4.70	9354400
1996-08-13	4.69	4.72	4.67	4.70	5914400
1996-08-14	4.56	4.75	4.55	4.69	16341600
1996-08-15	4.69	4.75	4.67	4.72	9139200
1996-08-16	4.72	4.73	4.61	4.72	8884000
1996-08-19	4.69	4.77	4.69	4.73	6623200
1996-08-20	4.66	4.67	4.59	4.63	4051200
1996-08-21	4.56	4.61	4.55	4.56	4050400
1996-08-22	4.56	4.70	4.55	4.67	2932800
1996-08-23	4.64	4.66	4.59	4.59	1848800
1996-08-26	4.61	4.61	4.53	4.55	1697600
1996-08-27	4.55	4.72	4.55	4.69	5260000
1996-08-28	4.69	4.75	4.69	4.70	5137600
1996-08-29	4.72	4.72	4.56	4.59	4175200
1996-08-30	4.58	4.59	4.48	4.52	2021600
1996-09-03	4.31	4.50	4.31	4.50	3917600
1996-09-04	4.48	4.61	4.47	4.61	2613600
1996-09-05	4.66	4.78	4.64	4.72	10877600
1996-09-06	4.70	4.86	4.70	4.86	11024800
1996-09-09	4.84	4.98	4.83	4.95	9244800
1996-09-10	4.95	4.95	4.91	4.92	8492800
1996-09-11	4.88	4.97	4.86	4.97	5116000
1996-09-12	4.95	5.08	4.95	5.06	11119200
1996-09-13	5.08	5.25	5.03	5.05	19005600
1996-09-16	5.09	5.20	5.08	5.11	11052000
1996-09-17	5.13	5.13	4.97	5.06	6540000
1996-09-18	5.06	5.08	5.00	5.06	7828800
1996-09-19	5.02	5.16	4.98	5.16	4004800
1996-09-20	5.16	5.19	5.06	5.19	7332000
1996-09-23	5.16	5.19	5.13	5.17	5607200
1996-09-24	5.19	5.25	5.16	5.22	5502400
1996-09-25	5.20	5.20	5.09	5.11	5936800
1996-09-26	5.09	5.33	5.09	5.19	7053600
1996-09-27	5.17	5.17	5.09	5.09	3660000
1996-09-30	5.11	5.23	5.09	5.11	2860800
1996-10-01	5.14	5.33	5.13	5.31	6252000
1996-10-02	5.36	5.41	5.25	5.28	5004800
1996-10-03	5.33	5.33	5.17	5.19	2634400
1996-10-04	5.20	5.30	5.20	5.30	1375200
1996-10-07	5.30	5.30	5.23	5.23	1476000
1996-10-08	5.22	5.33	5.20	5.30	1710400
1996-10-09	5.25	5.41	5.25	5.38	7801600
1996-10-10	5.38	5.39	5.30	5.34	5549600
1996-10-11	5.36	5.36	5.25	5.25	1603200
1996-10-14	5.25	5.28	5.23	5.28	2698400
1996-10-15	5.27	5.27	5.09	5.16	6428000
1996-10-16	5.16	5.16	5.06	5.11	2968000
1996-10-17	5.11	5.17	5.05	5.09	4640000
1996-10-18	5.11	5.25	5.06	5.20	2004800
1996-10-21	5.19	5.20	5.11	5.16	983200
1996-10-22	5.16	5.17	4.95	5.02	2581600
1996-10-23	4.98	5.09	4.94	5.08	2665600
1996-10-24	5.09	5.13	5.02	5.08	2638400
1996-10-25	5.06	5.11	5.00	5.00	1603200
1996-10-28	4.98	5.02	4.91	4.94	1682400
1996-10-29	4.97	4.98	4.91	4.97	3267200
1996-10-30	4.98	4.98	4.91	4.92	4148000
1996-10-31	4.89	5.14	4.84	5.02	6483200
1996-11-01	5.03	5.06	4.95	5.06	3672800
1996-11-04	5.05	5.06	4.98	5.06	2932000
1996-11-05	5.06	5.20	5.06	5.20	3964800
1996-11-06	5.17	5.44	5.17	5.42	5352800
1996-11-07	5.31	5.33	4.70	4.94	32788800
1996-11-08	4.94	5.05	4.92	5.05	19744000
1996-11-11	5.02	5.02	4.91	4.92	4951200
1996-11-12	4.91	4.91	4.73	4.77	8254400
1996-11-13	4.97	4.97	4.73	4.77	8318400
1996-11-14	4.84	4.92	4.75	4.81	6836800
1996-11-15	4.86	4.86	4.73	4.75	2878400
1996-11-18	4.77	4.84	4.73	4.84	2699200
1996-11-19	4.84	4.88	4.84	4.86	3146400
1996-11-20	4.84	4.92	4.84	4.91	4335200
1996-11-21	4.92	5.13	4.92	5.00	6822400
1996-11-22	5.02	5.02	4.84	4.91	4420000
1996-11-25	4.92	5.00	4.91	5.00	4347200
1996-11-26	4.97	5.13	4.97	5.11	5448800
1996-11-27	5.11	5.14	5.08	5.11	2776000
1996-11-29	5.13	5.13	5.08	5.08	612800
1996-12-02	5.08	5.16	5.05	5.08	2970400
1996-12-03	5.06	5.11	4.95	4.95	2936800
1996-12-04	4.95	4.98	4.91	4.94	2977600
1996-12-05	4.81	4.91	4.81	4.91	5260800
1996-12-06	4.84	4.89	4.77	4.89	3626400
1996-12-09	4.89	4.95	4.89	4.94	2991200
1996-12-10	4.94	4.97	4.91	4.92	2680800
1996-12-11	4.89	4.89	4.81	4.86	1196800
1996-12-12	4.84	4.88	4.70	4.75	4922400
1996-12-13	4.75	4.86	4.70	4.77	5903200
1996-12-16	4.78	4.83	4.58	4.63	5980800
1996-12-17	4.63	4.67	4.56	4.67	5200000
1996-12-18	4.67	4.80	4.66	4.75	1252800
1996-12-19	4.72	4.72	4.64	4.69	1701600
1996-12-20	4.88	4.88	4.73	4.73	5256000
1996-12-23	4.75	4.75	4.63	4.64	1488800
1996-12-24	4.64	4.66	4.63	4.66	611200
1996-12-26	4.66	4.70	4.59	4.63	2196800
1996-12-27	4.63	4.64	4.61	4.64	2672000
1996-12-30	4.64	4.64	4.61	4.61	2163200
1996-12-31	4.59	4.63	4.44	4.45	2819200
1997-01-02	4.48	4.48	4.38	4.38	3975200
1997-01-03	4.39	4.50	4.34	4.39	7431200
1997-01-06	4.36	4.36	4.11	4.11	8895200
1997-01-07	4.22	4.22	4.02	4.11	18088000
1997-01-08	4.13	4.17	4.06	4.06	15100000
1997-01-09	4.08	4.19	4.08	4.17	11678400
1997-01-10	4.16	4.53	4.16	4.52	11653600
1997-01-13	4.53	4.53	4.41	4.42	8680000
1997-01-14	4.47	4.56	4.45	4.56	4016000
1997-01-15	4.55	4.55	4.38	4.38	5435200
1997-01-16	4.41	4.50	4.38	4.39	6224000
1997-01-17	4.39	4.42	4.36	4.38	4671200
1997-01-20	4.41	4.41	4.31	4.33	6591200
1997-01-21	4.34	4.42	4.34	4.41	4308000
1997-01-22	4.45	4.45	4.36	4.39	3151200
1997-01-23	4.41	4.42	4.23	4.23	4592000
1997-01-24	4.23	4.23	4.08	4.11	8209600
1997-01-27	4.09	4.11	4.02	4.02	10128800
1997-01-28	4.06	4.11	4.00	4.02	7418400
1997-01-29	4.05	4.06	3.95	4.03	5136000
1997-01-30	4.06	4.17	4.06	4.17	3894400
1997-01-31	4.16	4.22	4.14	4.14	9216800
1997-02-03	4.16	4.19	4.09	4.13	5647200
1997-02-04	4.13	4.17	4.11	4.13	2131200
1997-02-05	4.16	4.19	4.05	4.05	5530400
1997-02-06	4.11	4.17	4.11	4.16	8440800
1997-02-07	4.16	4.22	4.14	4.16	5298400
1997-02-10	4.19	4.19	4.11	4.11	4251200
1997-02-11	4.13	4.13	4.08	4.08	2756800
1997-02-12	4.08	4.14	4.08	4.14	5686400
1997-02-13	4.17	4.19	4.14	4.16	8740000
1997-02-14	4.17	4.20	4.13	4.19	7922400
1997-02-18	4.22	4.28	4.16	4.28	13556000
1997-02-19	4.30	4.31	4.09	4.09	7100800
1997-02-20	4.11	4.16	4.05	4.06	4836000
1997-02-21	4.06	4.20	4.06	4.14	5541600
1997-02-24	4.30	4.41	4.27	4.30	14548800
1997-02-25	4.33	4.55	4.33	4.50	11989600
1997-02-26	4.73	4.73	4.55	4.66	13208000
1997-02-27	4.67	4.67	4.48	4.48	6714400
1997-02-28	4.48	4.58	4.48	4.56	2587200
1997-03-03	4.53	4.58	4.53	4.56	2180800
1997-03-04	4.59	4.64	4.56	4.58	3723200
1997-03-05	4.59	4.73	4.59	4.72	7466400
1997-03-06	4.75	4.88	4.75	4.80	7780800
1997-03-07	4.80	4.85	4.77	4.81	5933600
1997-03-10	4.78	4.83	4.69	4.70	3232000
1997-03-11	4.70	4.72	4.64	4.64	3338400
1997-03-12	4.66	4.70	4.59	4.63	5258400
1997-03-13	4.63	4.72	4.59	4.70	4121600
1997-03-14	4.83	4.88	4.81	4.88	6187200
1997-03-17	4.86	4.86	4.67	4.77	3030400
1997-03-18	4.78	4.83	4.78	4.81	2412800
1997-03-19	4.80	4.83	4.75	4.77	1990400
1997-03-20	4.77	4.81	4.73	4.78	2301600
1997-03-21	4.83	4.88	4.77	4.88	2949600
1997-03-24	4.88	4.95	4.88	4.95	4494400
1997-03-25	4.98	5.03	4.94	4.95	8334400
1997-03-26	4.97	4.98	4.81	4.81	4528000
1997-03-27	4.81	4.84	4.66	4.67	3880800
1997-03-31	4.66	4.69	4.55	4.67	5197600
1997-04-01	4.66	4.70	4.59	4.61	3209600
1997-04-02	4.61	4.66	4.59	4.59	3956800
1997-04-03	4.59	4.64	4.58	4.59	3481600
1997-04-04	4.58	4.67	4.56	4.67	3064000
1997-04-07	4.69	4.78	4.66	4.78	3567200
1997-04-08	4.78	4.84	4.75	4.84	4324000
1997-04-09	4.88	4.94	4.88	4.92	2776000
1997-04-10	4.92	4.98	4.78	4.80	4206400
1997-04-11	4.75	4.77	4.59	4.59	4668800
1997-04-14	4.58	4.69	4.56	4.69	5031200
1997-04-15	4.72	4.84	4.72	4.83	3952000
1997-04-16	4.84	4.86	4.80	4.86	2880800
1997-04-17	4.86	4.86	4.70	4.70	3964800
1997-04-18	4.72	4.73	4.69	4.70	3293600
1997-04-21	4.70	4.75	4.61	4.63	3099200
1997-04-22	4.63	4.67	4.56	4.66	4283200
1997-04-23	4.67	4.72	4.64	4.64	3112000
1997-04-24	4.64	4.67	4.62	4.64	4269600
1997-04-25	4.59	4.63	4.52	4.58	3728000
1997-04-28	4.58	4.66	4.56	4.59	3075200
1997-04-29	4.66	4.73	4.66	4.73	3144800
1997-04-30	4.69	4.86	4.69	4.75	7945600
1997-05-01	4.75	4.75	4.61	4.64	3127200
1997-05-02	4.67	4.72	4.66	4.69	2184000
1997-05-05	4.72	4.92	4.70	4.86	3160800
1997-05-06	4.86	4.86	4.78	4.78	2787200
1997-05-07	4.80	4.83	4.61	4.75	3036000
1997-05-08	4.63	4.77	4.61	4.77	6357600
1997-05-09	4.78	4.84	4.77	4.84	4045600
1997-05-12	4.84	4.88	4.83	4.86	2952000
1997-05-13	4.88	4.91	4.81	4.81	4690400
1997-05-14	4.83	4.84	4.78	4.78	1927200
1997-05-15	4.80	4.83	4.77	4.83	2336000
1997-05-16	4.83	4.91	4.83	4.88	3562400
1997-05-19	4.91	4.92	4.81	4.84	3104000
1997-05-20	4.84	4.91	4.83	4.84	6264800
1997-05-21	4.84	4.91	4.81	4.89	14621600
1997-05-22	4.88	4.88	4.83	4.84	2537600
1997-05-23	4.86	4.89	4.84	4.88	2935200
1997-05-27	4.88	4.88	4.83	4.88	3324000
1997-05-28	4.86	4.89	4.84	4.88	2456000
1997-05-29	4.88	4.94	4.83	4.92	4343200
1997-05-30	4.84	4.94	4.83	4.92	3482400
1997-06-02	4.95	4.98	4.91	4.92	4204800
1997-06-03	4.89	4.91	4.80	4.80	6208000
1997-06-04	4.80	4.81	4.75	4.78	4497600
1997-06-05	4.75	4.78	4.70	4.72	9918400
1997-06-06	4.72	4.78	4.72	4.75	5052000
1997-06-09	4.75	4.82	4.75	4.78	4978400
1997-06-10	4.80	4.86	4.75	4.83	3140800
1997-06-11	4.83	4.84	4.80	4.81	3079200
1997-06-12	4.81	4.88	4.80	4.84	4156800
1997-06-13	4.86	4.92	4.84	4.89	4339200
1997-06-16	4.91	4.98	4.89	4.98	4294400
1997-06-17	4.97	4.97	4.83	4.84	2864800
1997-06-18	4.84	4.84	4.80	4.81	4028000
1997-06-19	4.81	4.84	4.78	4.78	5923200
1997-06-20	4.81	4.83	4.70	4.72	10180000
1997-06-23	4.72	4.72	4.52	4.52	5308000
1997-06-24	4.56	4.63	4.56	4.62	11645600
1997-06-25	4.61	4.68	4.61	4.64	9884000
1997-06-26	4.69	4.74	4.64	4.65	8421600
1997-06-27	4.69	4.75	4.69	4.71	5396800
1997-06-30	4.72	4.73	4.64	4.64	5576800
1997-07-01	4.66	4.73	4.66	4.69	3418400
1997-07-02	4.68	4.75	4.67	4.75	3594400
1997-07-03	4.78	4.86	4.76	4.76	2856000
1997-07-07	4.81	4.90	4.80	4.84	6172800
1997-07-08	4.83	4.86	4.75	4.82	4864000
1997-07-09	4.83	4.87	4.77	4.79	7721600
1997-07-10	4.44	4.44	4.23	4.38	34515200
1997-07-11	4.38	4.42	4.36	4.42	12034400
1997-07-14	4.41	4.44	4.21	4.27	18328800
1997-07-15	4.31	4.36	4.30	4.32	12216800
1997-07-16	4.33	4.49	4.33	4.48	29712800
1997-07-17	4.48	4.49	4.44	4.44	13036800
1997-07-18	4.47	4.50	4.45	4.46	12796000
1997-07-21	4.48	4.48	4.41	4.43	7804000
1997-07-22	4.43	4.48	4.42	4.47	7295200
1997-07-23	4.53	4.53	4.47	4.53	7532800
1997-07-24	4.58	4.66	4.54	4.63	10536800
1997-07-25	4.64	4.74	4.63	4.71	10187200
1997-07-28	4.73	4.75	4.68	4.68	6414400
1997-07-29	4.65	4.67	4.55	4.64	8584800
1997-07-30	4.66	4.69	4.56	4.63	7099200
1997-07-31	4.61	4.70	4.60	4.70	7560800
1997-08-01	4.69	4.70	4.55	4.63	13079200
1997-08-04	4.61	4.68	4.60	4.66	16359200
1997-08-05	4.63	4.70	4.63	4.70	7043200
1997-08-06	4.70	4.74	4.66	4.72	5572800
1997-08-07	4.73	4.74	4.70	4.72	6321600
1997-08-08	4.69	4.71	4.60	4.62	7261600
1997-08-11	4.65	4.66	4.56	4.63	2972800
1997-08-12	4.63	4.66	4.60	4.60	7517600
1997-08-13	4.63	4.63	4.56	4.56	7889600
1997-08-14	4.57	4.63	4.52	4.55	3229600
1997-08-15	4.56	4.59	4.52	4.52	4572800
1997-08-18	4.52	4.52	4.33	4.45	7541600
1997-08-19	4.47	4.48	4.32	4.41	21610400
1997-08-20	4.38	4.40	4.34	4.40	7999200
1997-08-21	4.37	4.41	4.31	4.36	9044800
1997-08-22	4.28	4.35	4.25	4.30	5333600
1997-08-25	4.30	4.40	4.30	4.38	5180800
1997-08-26	4.39	4.39	4.34	4.38	5975200
1997-08-27	4.35	4.40	4.31	4.31	8071200
1997-08-28	4.25	4.35	4.24	4.32	7476800
1997-08-29	4.30	4.38	4.30	4.32	5565600
1997-09-02	4.34	4.42	4.34	4.42	3843200
1997-09-03	4.46	4.63	4.46	4.56	17044800
1997-09-04	4.59	4.63	4.56	4.59	6700000
1997-09-05	4.59	4.68	4.59	4.65	7609600
1997-09-08	4.69	4.78	4.68	4.75	7984000
1997-09-09	4.77	4.77	4.71	4.77	4545600
1997-09-10	4.77	4.86	4.76	4.82	9170400
1997-09-11	4.81	4.84	4.77	4.83	6199200
1997-09-12	4.83	4.95	4.83	4.93	6332000
1997-09-15	4.94	4.96	4.88	4.90	4016800
1997-09-16	4.92	4.96	4.91	4.95	4003200
1997-09-17	4.95	4.98	4.91	4.93	3396000
1997-09-18	4.93	5.04	4.93	5.00	8734400
1997-09-19	5.00	5.04	4.98	4.98	4297600
1997-09-22	5.01	5.02	4.98	5.02	3177600
1997-09-23	4.98	4.98	4.80	4.83	7089600
1997-09-24	4.80	4.91	4.80	4.86	5261600
1997-09-25	4.87	4.87	4.78	4.81	3388800
1997-09-26	4.81	4.85	4.76	4.81	5516800
1997-09-29	4.83	4.97	4.82	4.95	5343200
1997-09-30	4.95	4.95	4.76	4.86	5621600
1997-10-01	4.85	4.88	4.81	4.84	2084000
1997-10-02	4.83	4.88	4.77	4.88	4030400
1997-10-03	4.90	4.96	4.80	4.87	7380800
1997-10-06	4.88	4.88	4.76	4.80	3995200
1997-10-07	4.80	4.84	4.76	4.81	4116000
1997-10-08	4.79	4.81	4.66	4.73	7119200
1997-10-09	4.88	5.02	4.86	4.94	13325600
1997-10-10	4.95	5.04	4.89	5.00	9776000
1997-10-13	4.98	5.06	4.97	5.06	5330400
1997-10-14	5.06	5.31	5.05	5.28	10940800
1997-10-15	5.24	5.30	5.22	5.27	5676000
1997-10-16	5.27	5.38	5.27	5.37	7010400
1997-10-17	5.34	5.38	5.30	5.36	8424800
1997-10-20	5.37	5.37	5.30	5.33	4278400
1997-10-21	5.31	5.50	5.31	5.50	8569600
1997-10-22	5.47	5.47	5.41	5.45	4588000
1997-10-23	5.41	5.47	5.34	5.41	3120000
1997-10-24	5.45	5.54	5.42	5.45	3988000
1997-10-27	5.42	5.42	4.99	5.00	4955200
1997-10-28	4.94	5.16	4.90	5.16	10736000
1997-10-29	5.19	5.31	5.19	5.24	3512800
1997-10-30	5.20	5.36	5.18	5.21	2197600
1997-10-31	5.25	5.27	5.18	5.20	3519200
1997-11-03	5.28	5.34	5.20	5.34	4353600
1997-11-04	5.32	5.34	5.27	5.32	4040800
1997-11-05	5.35	5.37	5.30	5.34	3844000
1997-11-06	5.32	5.33	5.22	5.30	4344000
1997-11-07	5.27	5.33	5.24	5.33	1956000
1997-11-10	5.36	5.36	5.28	5.29	3522400
1997-11-11	5.42	5.45	5.23	5.25	3381600
1997-11-12	5.22	5.38	5.20	5.38	7122400
1997-11-13	5.44	5.56	5.44	5.48	8629600
1997-11-14	5.45	5.61	5.45	5.60	7404000
1997-11-17	5.63	6.02	5.63	5.96	15482400
1997-11-18	5.88	6.11	5.88	6.00	10990400
1997-11-19	6.01	6.11	5.96	5.97	5815200
1997-11-20	5.84	6.02	5.84	6.01	10404000
1997-11-21	6.00	6.13	5.99	6.12	6049600
1997-11-24	6.05	6.05	5.92	5.94	3136800
1997-11-25	5.92	5.93	5.81	5.84	2971200
1997-11-26	5.86	5.90	5.73	5.74	2428000
1997-11-28	5.74	5.77	5.72	5.74	1642400
1997-12-01	5.77	5.91	5.74	5.91	4706400
1997-12-02	6.00	6.14	5.99	6.09	10056000
1997-12-03	5.97	6.00	5.84	5.95	7096800
1997-12-04	5.95	6.09	5.91	6.07	8437600
1997-12-05	6.03	6.03	5.88	5.91	4063200
1997-12-08	5.91	5.91	5.74	5.84	4576000
1997-12-09	5.84	5.84	5.77	5.80	1867200
1997-12-10	5.77	5.80	5.73	5.74	3116000
1997-12-11	5.70	5.73	5.61	5.70	2506400
1997-12-12	5.74	5.80	5.63	5.66	1928000
1997-12-15	5.72	5.82	5.69	5.81	2605600
1997-12-16	5.81	5.88	5.80	5.86	2939200
1997-12-17	5.91	6.00	5.80	5.93	2792800
1997-12-18	5.94	5.94	5.80	5.84	1422400
1997-12-19	5.67	5.94	5.59	5.90	4438400
1997-12-22	5.88	5.88	5.70	5.76	2243200
1997-12-23	5.75	5.81	5.75	5.75	2201600
1997-12-24	5.78	5.80	5.62	5.62	1828000
1997-12-26	5.61	5.70	5.61	5.70	1211200
1997-12-29	5.73	5.83	5.68	5.77	3336000
1997-12-30	5.80	5.92	5.66	5.91	2724800
1997-12-31	5.94	6.00	5.93	5.96	3380800
1998-01-02	5.95	5.96	5.84	5.92	2535200
1998-01-05	5.95	5.98	5.88	5.88	2972800
1998-01-06	5.85	5.96	5.84	5.86	4752000
1998-01-07	5.81	5.83	5.71	5.73	3755200
1998-01-08	5.74	5.75	5.59	5.66	9238400
1998-01-09	5.68	5.70	5.43	5.52	6803200
1998-01-12	5.44	5.50	5.40	5.50	4814400
1998-01-13	5.50	5.66	5.45	5.64	6530400
1998-01-14	5.63	5.73	5.58	5.73	2796800
1998-01-15	5.73	5.73	5.63	5.66	2866400
1998-01-16	5.71	5.86	5.69	5.85	4572800
1998-01-20	5.84	5.95	5.84	5.95	4119200
1998-01-21	5.91	5.98	5.83	5.98	2860800
1998-01-22	5.95	6.03	5.90	6.01	4505600
1998-01-23	6.01	6.19	6.01	6.10	9362400
1998-01-26	6.10	6.27	6.08	6.19	7089600
1998-01-27	6.16	6.31	6.16	6.26	12258400
1998-01-28	6.25	6.27	6.21	6.24	9150400
1998-01-29	6.25	6.45	6.22	6.30	7400800
1998-01-30	6.30	6.38	6.25	6.32	4436800
1998-02-02	6.37	6.59	6.37	6.57	4043200
1998-02-03	6.55	6.55	6.47	6.52	1778400
1998-02-04	6.51	6.56	6.45	6.47	4208000
1998-02-05	6.55	6.83	6.54	6.79	6890400
1998-02-06	6.78	6.85	6.73	6.85	5132800
1998-02-09	6.87	7.00	6.85	6.86	4891200
1998-02-10	6.88	7.00	6.84	6.93	4079200
1998-02-11	6.89	6.91	6.56	6.73	5612000
1998-02-12	6.73	7.10	6.71	7.09	7397600
1998-02-13	7.05	7.16	6.92	7.06	3665600
1998-02-17	7.06	7.08	6.95	7.00	3554400
1998-02-18	7.00	7.10	6.94	7.05	4158400
1998-02-19	7.09	7.09	6.94	7.00	2680800
1998-02-20	7.01	7.04	6.88	7.04	4184000
1998-02-23	7.25	7.50	7.25	7.38	11625600
1998-02-24	7.38	7.39	7.22	7.25	8830400
1998-02-25	7.25	7.56	7.23	7.53	5769600
1998-02-26	7.44	7.48	7.38	7.46	4434400
1998-02-27	7.45	7.45	7.30	7.30	4388000
1998-03-02	7.36	7.63	7.36	7.63	5376800
1998-03-03	7.62	7.72	7.54	7.72	4504000
1998-03-04	7.72	7.73	7.66	7.69	2704800
1998-03-05	7.66	7.84	7.59	7.81	4355200
1998-03-06	7.88	8.20	7.87	8.13	10427200
1998-03-09	8.13	8.42	8.11	8.34	10590400
1998-03-10	8.50	8.61	8.42	8.46	9176800
1998-03-11	8.49	8.50	8.38	8.44	12579200
1998-03-12	8.44	8.77	8.44	8.69	9230400
1998-03-13	8.70	8.74	8.47	8.52	5125600
1998-03-16	8.55	8.65	8.55	8.57	4894400
1998-03-17	8.66	8.77	8.66	8.68	4878400
1998-03-18	8.68	8.68	8.50	8.52	4532000
1998-03-19	8.50	8.63	8.47	8.63	6452800
1998-03-20	8.74	8.89	8.70	8.87	7616000
1998-03-23	8.80	8.80	8.66	8.70	5122400
1998-03-24	8.73	8.78	8.70	8.75	3006400
1998-03-25	8.84	8.94	8.77	8.92	8436800
1998-03-26	8.91	9.17	8.88	9.05	8369600
1998-03-27	9.06	9.06	8.72	8.86	8559200
1998-03-30	8.82	8.84	8.71	8.77	3806400
1998-03-31	8.77	8.96	8.72	8.77	7530400
1998-04-01	8.80	8.80	8.59	8.67	6780000
1998-04-02	8.67	8.67	8.48	8.57	6159200
1998-04-03	8.58	8.78	8.55	8.72	7348800
1998-04-06	8.69	8.74	8.45	8.45	5240000
1998-04-07	8.44	8.45	8.24	8.27	5395200
1998-04-08	8.25	8.34	8.17	8.19	4044000
1998-04-09	8.31	8.58	8.28	8.46	9541600
1998-04-13	8.52	8.78	8.52	8.70	8623200
1998-04-14	8.63	8.64	8.46	8.48	6387200
1998-04-15	8.49	8.66	8.46	8.54	9597600
1998-04-16	8.48	8.50	8.38	8.39	4870400
1998-04-17	8.44	8.52	8.40	8.48	5428000
1998-04-20	8.45	8.56	8.32	8.48	7264800
1998-04-21	8.44	8.59	8.34	8.59	5670400
1998-04-22	8.69	8.89	8.69	8.88	12219200
1998-04-23	8.78	8.90	8.64	8.73	4833600
1998-04-24	8.70	8.71	8.52	8.56	4562400
1998-04-27	8.44	8.45	8.16	8.24	5273600
1998-04-28	8.38	8.50	8.08	8.14	7649600
1998-04-29	8.28	8.41	8.25	8.28	7746400
1998-04-30	8.50	8.78	8.45	8.74	5929600
1998-05-01	8.75	8.75	8.48	8.70	4587200
1998-05-04	8.73	8.74	8.63	8.66	4318400
1998-05-05	8.60	8.72	8.55	8.63	4631200
1998-05-06	8.66	8.73	8.63	8.73	5372000
1998-05-07	8.75	8.75	8.56	8.58	5828800
1998-05-08	8.60	8.67	8.42	8.47	4510400
1998-05-11	8.50	8.70	8.50	8.66	6176800
1998-05-12	8.66	8.84	8.61	8.81	7715200
1998-05-13	8.88	9.12	8.84	9.09	6768000
1998-05-14	9.03	9.07	8.95	9.05	4938400
1998-05-15	9.22	9.35	9.22	9.30	7964800
1998-05-18	9.30	9.30	8.97	9.05	8796800
1998-05-19	9.37	9.44	9.25	9.28	11401600
1998-05-20	9.43	9.48	9.22	9.27	10203200
1998-05-21	9.30	9.52	9.30	9.49	5445600
1998-05-22	9.49	9.70	9.49	9.59	5507200
1998-05-26	9.83	9.90	9.78	9.80	7012800
1998-05-27	9.70	9.80	9.62	9.68	9887200
1998-05-28	9.69	9.73	9.59	9.72	7575200
1998-05-29	9.88	10.02	9.74	9.90	8969600
1998-06-01	10.03	10.13	9.98	9.99	10836000
1998-06-02	10.05	10.10	9.68	9.74	8084000
1998-06-03	9.73	9.84	9.69	9.75	7918400
1998-06-04	9.88	9.88	9.78	9.85	8471200
1998-06-05	9.87	10.20	9.87	10.20	8663200
1998-06-08	10.28	10.41	10.19	10.29	7881600
1998-06-09	10.28	10.48	10.17	10.45	4745600
1998-06-10	10.45	10.60	10.35	10.44	5720000
1998-06-11	10.43	10.55	10.38	10.38	3430400
1998-06-12	10.36	10.37	10.09	10.25	5890400
1998-06-15	10.03	10.13	9.91	9.91	5210400
1998-06-16	10.00	10.06	9.89	10.06	4448000
1998-06-17	10.08	10.25	10.08	10.25	5151200
1998-06-18	10.30	10.53	10.25	10.48	5568000
1998-06-19	10.49	10.52	10.20	10.21	3641600
1998-06-22	10.23	10.55	10.23	10.53	4492800
1998-06-23	10.59	10.67	10.34	10.46	6656800
1998-06-24	10.46	10.67	10.41	10.66	6698400
1998-06-25	10.70	10.75	10.46	10.46	3862400
1998-06-26	10.47	10.52	10.44	10.46	3075200
1998-06-29	10.52	10.55	10.38	10.45	3970800
1998-06-30	10.44	10.45	10.06	10.14	4414400
1998-07-01	10.36	10.50	10.19	10.50	3154000
1998-07-02	10.67	10.69	10.44	10.47	3941200
1998-07-06	10.56	11.03	10.50	11.00	6437600
1998-07-07	11.02	11.55	10.88	11.16	8187600
1998-07-08	11.31	11.34	11.08	11.28	5973200
1998-07-09	11.20	11.20	10.75	10.75	8398000
1998-07-10	10.80	10.94	10.36	10.55	14831200
1998-07-13	10.69	10.70	10.38	10.48	9110000
1998-07-14	10.42	10.66	10.41	10.61	6137600
1998-07-15	10.66	10.81	10.25	10.27	9688800
1998-07-16	10.33	10.47	10.19	10.45	6435200
1998-07-17	10.47	10.66	10.38	10.45	5058400
1998-07-20	10.38	10.50	10.22	10.41	5215200
1998-07-21	10.44	10.48	9.75	9.91	6099200
1998-07-22	9.88	10.27	9.75	10.25	5228400
1998-07-23	10.22	10.22	9.56	9.59	4518800
1998-07-24	9.67	9.78	8.86	9.61	11276800
1998-07-27	9.50	9.69	9.33	9.56	3709600
1998-07-28	9.56	9.58	9.00	9.14	9192000
1998-07-29	9.20	9.70	9.20	9.31	5566000
1998-07-30	9.44	9.77	9.41	9.75	5740000
1998-07-31	9.78	9.91	9.50	9.63	4940800
1998-08-03	9.47	9.53	9.36	9.44	2824800
1998-08-04	9.48	9.48	8.81	8.83	6132400
1998-08-05	8.88	8.95	8.31	8.75	7596000
1998-08-06	8.88	9.77	8.86	9.58	7814000
1998-08-07	9.73	10.02	9.56	9.77	5365200
1998-08-10	9.89	9.89	9.59	9.64	2748000
1998-08-11	9.31	9.50	9.11	9.20	4102800
1998-08-12	9.20	9.61	9.20	9.55	4654000
1998-08-13	9.50	9.69	9.38	9.59	3222000
1998-08-14	9.53	9.88	9.22	9.42	3939600
1998-08-17	9.39	9.86	9.38	9.73	4214800
1998-08-18	9.88	10.09	9.83	10.03	7091600
1998-08-19	10.13	10.38	9.77	9.89	6356800
1998-08-20	9.63	10.17	9.63	9.88	4178000
1998-08-21	9.81	9.89	9.64	9.88	4900400
1998-08-24	9.88	10.34	9.88	10.19	6257200
1998-08-25	10.30	10.58	10.30	10.56	7745200
1998-08-26	10.44	10.61	10.33	10.45	5100800
1998-08-27	10.05	10.22	9.77	9.91	7295200
1998-08-28	9.77	9.98	9.58	9.66	4846400
1998-08-31	9.67	9.69	8.56	8.77	6650000
1998-09-01	8.63	9.59	7.91	9.44	17748800
1998-09-02	9.13	9.31	8.89	8.92	7160800
1998-09-03	8.75	9.17	8.59	8.75	7494400
1998-09-04	8.70	8.72	7.80	8.05	12825600
1998-09-08	8.84	8.95	8.41	8.75	8936000
1998-09-09	8.72	8.78	8.47	8.75	4942400
1998-09-10	8.50	8.77	8.25	8.56	4870400
1998-09-11	8.38	9.22	8.38	9.22	5125200
1998-09-14	9.28	9.80	9.19	9.30	7205200
1998-09-15	9.36	9.58	9.17	9.30	4446000
1998-09-16	9.23	9.59	9.22	9.45	3992000
1998-09-17	8.98	9.27	8.94	9.23	3147200
1998-09-18	9.25	9.30	9.02	9.20	2784400
1998-09-21	8.97	9.25	8.77	9.25	2618800
1998-09-22	9.34	9.48	9.25	9.38	2990000
1998-09-23	9.36	9.55	9.25	9.53	5285600
1998-09-24	8.81	8.95	8.44	8.61	17309200
1998-09-25	8.53	8.84	8.50	8.73	6547600
1998-09-28	8.75	8.78	8.23	8.38	10377200
1998-09-29	8.38	8.39	7.98	8.14	9003600
1998-09-30	7.97	8.05	7.84	7.95	5824800
1998-10-01	7.63	7.66	7.22	7.66	6744400
1998-10-02	7.64	7.81	7.17	7.47	11239200
1998-10-05	7.42	7.52	7.03	7.03	8376800
1998-10-06	7.28	7.48	7.05	7.06	9157600
1998-10-07	7.09	7.23	6.72	6.92	5649200
1998-10-08	6.50	6.59	5.97	6.23	10804400
1998-10-09	6.38	6.66	6.13	6.63	14998000
1998-10-12	6.88	7.28	6.83	7.16	4940400
1998-10-13	7.09	7.53	6.94	7.44	5222000
1998-10-14	7.38	8.05	7.38	7.98	6552400
1998-10-15	7.92	8.67	7.66	8.22	6663600
1998-10-16	8.72	8.81	7.95	7.97	12474800
1998-10-19	8.00	8.39	8.00	8.28	7726400
1998-10-20	8.50	8.81	8.48	8.69	8455600
1998-10-21	8.66	8.89	8.31	8.52	6984400
1998-10-22	8.52	8.77	8.38	8.63	5798400
1998-10-23	8.61	8.75	8.36	8.36	3325600
1998-10-26	8.41	8.44	8.11	8.14	3897200
1998-10-27	8.34	8.50	8.19	8.28	5143200
1998-10-28	8.36	8.66	8.16	8.63	4773600
1998-10-29	8.70	8.75	8.56	8.72	4179600
1998-10-30	8.25	8.48	8.16	8.44	8664800
1998-11-02	8.45	9.00	8.28	8.91	6582000
1998-11-03	8.92	8.94	8.48	8.61	4351200
1998-11-04	8.81	8.89	8.67	8.69	4372800
1998-11-05	8.77	9.36	8.70	9.28	6708400
1998-11-06	9.25	9.42	9.14	9.30	5481600
1998-11-09	9.23	9.25	8.92	9.02	2511200
1998-11-10	9.11	9.47	9.08	9.25	4926800
1998-11-11	9.47	9.61	9.38	9.58	4082800
1998-11-12	9.58	9.73	9.47	9.70	4488000
1998-11-13	9.64	9.73	9.41	9.56	2953600
1998-11-16	9.78	9.86	9.56	9.72	4596800
1998-11-17	9.63	9.98	9.45	9.69	6326400
1998-11-18	9.72	10.08	9.69	10.05	5162000
1998-11-19	10.02	10.16	9.89	9.91	5024800
1998-11-20	9.91	9.92	9.69	9.89	4514400
1998-11-23	10.22	10.34	10.09	10.31	12253200
1998-11-24	10.59	10.59	10.08	10.25	9336800
1998-11-25	10.25	10.81	10.25	10.78	9111600
1998-11-27	10.84	10.97	10.77	10.89	2659200
1998-11-30	10.89	11.00	10.44	10.56	6884000
1998-12-01	10.52	10.70	10.27	10.69	7003200
1998-12-02	10.75	10.98	10.72	10.98	5552000
1998-12-03	11.14	11.22	11.02	11.11	13110800
1998-12-04	11.14	11.27	11.05	11.25	6576400
1998-12-07	11.25	11.52	11.25	11.50	4058000
1998-12-08	11.55	11.73	11.39	11.55	4946000
1998-12-09	11.48	11.52	11.28	11.50	3909200
1998-12-10	11.38	11.41	11.17	11.28	4177600
1998-12-11	11.27	11.27	10.84	10.95	4914000
1998-12-14	10.91	10.91	10.56	10.59	6042400
1998-12-15	10.59	10.92	10.47	10.89	7719600
1998-12-16	10.95	11.25	10.91	11.19	5673200
1998-12-17	11.17	11.36	11.11	11.23	4731200
1998-12-18	11.27	11.58	11.23	11.50	5008000
1998-12-21	11.50	11.92	11.47	11.84	5181200
1998-12-22	11.97	12.16	11.94	12.09	5968400
1998-12-23	12.16	12.59	12.13	12.58	5616000
1998-12-24	12.55	12.69	12.55	12.56	1826400
1998-12-28	12.73	12.73	12.63	12.69	3255600
1998-12-29	12.78	12.98	12.73	12.78	3942000
1998-12-30	12.98	13.05	12.88	12.92	4043200
1998-12-31	12.86	12.94	12.73	12.80	3134000
1999-01-04	12.88	13.03	12.64	12.70	5365600
1999-01-05	12.66	12.73	12.63	12.72	6133600
1999-01-06	12.80	13.20	12.80	13.06	8845600
1999-01-07	13.31	13.69	13.30	13.45	16363200
1999-01-08	13.52	13.78	13.52	13.67	8749600
1999-01-11	13.69	13.97	13.25	13.31	8989600
1999-01-12	13.34	13.34	13.06	13.30	5409200
1999-01-13	12.80	13.17	12.80	12.92	6256400
1999-01-14	12.95	13.17	12.78	12.84	5674000
1999-01-15	12.98	13.13	12.64	12.66	5656000
1999-01-19	12.84	12.94	12.73	12.80	6233600
1999-01-20	12.80	13.20	12.64	13.05	7233600
1999-01-21	13.11	13.11	12.73	12.91	6608400
1999-01-22	12.89	13.39	12.88	13.20	6862800
1999-01-25	13.33	13.36	13.09	13.31	3925600
1999-01-26	13.31	13.38	13.11	13.34	3710400
1999-01-27	13.41	13.80	13.14	13.50	7066400
1999-01-28	13.66	14.25	13.66	14.09	5684400
1999-01-29	14.09	14.69	14.02	14.58	4953200
1999-02-01	14.64	14.67	14.22	14.27	5378000
1999-02-02	14.28	14.38	13.72	14.00	4350400
1999-02-03	13.94	14.31	13.88	14.09	4328400
1999-02-04	14.16	14.34	13.97	14.03	4059200
1999-02-05	14.02	14.14	13.61	13.75	4160800
1999-02-08	13.86	13.86	13.45	13.48	3523200
1999-02-09	13.48	13.50	13.20	13.22	3164400
1999-02-10	13.23	13.23	12.88	13.13	3008800
1999-02-11	13.19	13.80	13.13	13.67	7791200
1999-02-12	13.73	14.08	13.47	13.50	4917600
1999-02-16	13.50	13.83	13.39	13.63	4410400
1999-02-17	13.48	14.00	13.38	13.42	6167200
1999-02-18	13.48	13.89	13.47	13.84	5176000
1999-02-19	13.91	14.27	13.89	14.27	6797200
1999-02-22	14.47	14.67	14.05	14.61	7167200
1999-02-23	14.72	14.75	14.09	14.14	6717200
1999-02-24	14.36	14.69	14.22	14.63	8080800
1999-02-25	14.78	15.00	14.55	14.73	35147200
1999-02-26	14.80	15.02	14.59	14.83	10984400
1999-03-01	14.75	14.86	14.69	14.83	5591600
1999-03-02	14.94	15.22	14.88	14.91	11211600
1999-03-03	14.94	15.09	14.84	14.94	6803200
1999-03-04	14.94	15.17	14.67	14.83	5913600
1999-03-05	15.06	15.50	15.06	15.50	6668800
1999-03-08	15.48	15.84	15.42	15.69	5458800
1999-03-09	15.75	16.27	15.72	15.92	7933200
1999-03-10	16.09	16.22	15.94	16.22	4903200
1999-03-11	16.22	16.61	16.20	16.28	6257200
1999-03-12	16.50	16.56	15.81	16.22	7865200
1999-03-15	16.23	16.23	15.91	16.05	4813200
1999-03-16	16.03	16.03	15.56	15.66	4990400
1999-03-17	15.59	15.61	15.16	15.52	6517200
1999-03-18	15.47	16.28	15.45	16.23	6154800
1999-03-19	16.23	16.30	15.72	15.94	5714000
1999-03-22	15.69	15.73	15.27	15.34	3938400
1999-03-23	15.36	15.45	14.77	14.84	7198800
1999-03-24	14.88	15.08	14.81	15.00	5692800
1999-03-25	15.28	15.88	15.16	15.84	6538400
1999-03-26	15.66	16.09	15.55	15.95	4077600
1999-03-29	16.13	16.23	15.89	16.17	3930000
1999-03-30	16.17	16.19	15.91	16.00	2548800
1999-03-31	16.09	16.17	15.09	15.13	5062000
1999-04-01	15.38	15.78	15.27	15.33	6912000
1999-04-05	15.34	15.91	15.31	15.89	3298000
1999-04-06	15.89	16.00	15.31	15.47	5364000
1999-04-07	15.56	15.69	15.36	15.41	4735200
1999-04-08	15.47	16.05	15.34	16.05	7256800
1999-04-09	16.00	16.23	15.89	16.08	2766400
1999-04-12	15.86	16.38	15.83	16.08	4952000
1999-04-13	16.13	16.17	15.78	16.00	4935200
1999-04-14	15.97	16.17	15.09	15.25	8210800
1999-04-15	15.25	15.30	14.58	14.64	7840400
1999-04-16	14.63	14.80	14.44	14.50	6900400
1999-04-19	14.44	14.75	13.81	13.86	7289200
1999-04-20	13.89	14.59	13.80	14.05	8325200
1999-04-21	13.91	14.66	13.91	14.66	7154400
1999-04-22	14.92	14.97	14.67	14.83	4185200
1999-04-23	14.86	14.94	14.63	14.89	3946800
1999-04-26	14.80	14.94	14.30	14.30	3901200
1999-04-27	14.36	14.55	14.00	14.02	9872800
1999-04-28	14.03	14.31	13.91	14.00	8146800
1999-04-29	14.00	14.00	13.00	13.06	13706400
1999-04-30	13.25	13.42	12.83	13.19	12199200
1999-05-03	13.19	13.72	13.19	13.42	6236000
1999-05-04	13.61	13.61	13.25	13.31	4535200
1999-05-05	13.75	13.75	13.05	13.27	4200400
1999-05-06	13.25	13.42	13.00	13.19	3307200
1999-05-07	13.25	13.75	13.25	13.64	4983600
1999-05-10	13.58	13.63	13.34	13.48	3853200
1999-05-11	13.94	14.08	13.75	13.91	4979200
1999-05-12	13.94	14.11	13.72	13.73	3513200
1999-05-13	14.00	14.06	13.75	13.97	3328000
1999-05-14	13.80	13.81	13.52	13.78	4726000
1999-05-17	13.88	13.92	13.05	13.67	6869600
1999-05-18	13.81	14.22	13.00	13.23	10505600
1999-05-19	13.61	13.61	12.88	13.06	6001200
1999-05-20	13.27	13.56	13.16	13.44	6057600
1999-05-21	13.38	13.80	13.38	13.47	5433200
1999-05-24	13.41	13.50	12.73	12.98	4704000
1999-05-25	13.09	13.38	12.89	12.95	5648800
1999-05-26	12.97	13.23	12.66	13.19	5357600
1999-05-27	13.25	13.36	12.70	12.77	4494000
1999-05-28	13.00	13.06	12.75	12.92	5262000
1999-06-01	12.88	12.92	12.44	12.66	5297600
1999-06-02	12.72	12.75	12.42	12.64	4925600
1999-06-03	12.75	13.42	12.75	13.31	5830400
1999-06-04	13.38	14.17	13.38	14.00	5168400
1999-06-07	13.72	13.88	13.52	13.63	3764000
1999-06-08	13.56	13.64	13.34	13.38	2850800
1999-06-09	13.38	13.42	13.25	13.28	4237200
1999-06-10	13.31	13.36	13.14	13.28	3068800
1999-06-11	13.28	13.73	13.28	13.69	4356800
1999-06-14	13.69	14.16	13.64	13.69	4318400
1999-06-15	13.50	13.64	13.31	13.48	5331600
1999-06-16	13.42	13.80	13.42	13.73	4038800
1999-06-17	13.70	14.08	13.70	13.92	4490400
1999-06-18	13.75	13.84	13.59	13.81	5680000
1999-06-21	13.94	13.98	13.77	13.91	3888800
1999-06-22	13.66	14.02	13.50	13.98	2837200
1999-06-23	13.88	13.97	13.70	13.84	2536400
1999-06-24	13.75	13.83	13.33	13.48	4882800
1999-06-25	13.59	13.69	13.50	13.50	2963200
1999-06-28	13.50	13.89	13.48	13.84	2942000
1999-06-29	13.83	14.25	13.77	14.17	4970800
1999-06-30	14.17	14.25	13.91	14.17	4866800
1999-07-01	14.16	14.19	13.81	14.00	3426000
1999-07-02	13.94	14.11	13.80	14.08	2431200
1999-07-06	13.83	14.36	13.81	14.13	3869200
1999-07-07	14.19	14.72	14.19	14.72	5570800
1999-07-08	14.48	14.86	14.41	14.55	4162000
1999-07-09	14.47	14.75	14.41	14.73	2087200
1999-07-12	14.70	14.84	14.52	14.84	2565600
1999-07-13	14.66	14.67	14.44	14.50	3738000
1999-07-14	14.52	14.58	14.25	14.41	2751200
1999-07-15	14.38	14.92	14.38	14.86	4991200
1999-07-16	14.97	14.98	14.81	14.84	4242800
1999-07-19	14.91	15.00	14.81	14.92	3500400
1999-07-20	14.97	14.98	14.38	14.58	5331200
1999-07-21	14.55	14.78	14.02	14.33	4650800
1999-07-22	14.33	14.42	13.77	13.94	2500400
1999-07-23	13.91	14.05	13.53	13.88	3168800
1999-07-26	13.66	13.81	13.53	13.53	3022400
1999-07-27	13.58	13.80	13.41	13.42	4285200
1999-07-28	13.41	13.88	13.30	13.86	4502800
1999-07-29	13.58	13.70	13.28	13.44	3861600
1999-07-30	13.56	13.63	13.13	13.19	4121200
1999-08-02	12.97	13.30	12.80	12.81	5770000
1999-08-03	12.83	12.94	12.53	12.66	6908400
1999-08-04	12.56	12.61	11.83	12.02	12074000
1999-08-05	12.06	12.06	11.63	11.72	8762000
1999-08-06	11.72	11.98	11.50	11.55	7354800
1999-08-09	11.58	11.58	11.17	11.25	7319600
1999-08-10	11.16	11.69	10.88	11.66	10239200
1999-08-11	11.73	11.80	11.52	11.75	5708000
1999-08-12	12.06	12.22	11.94	12.13	10952800
1999-08-13	12.47	12.61	12.33	12.48	4834000
1999-08-16	12.47	12.47	11.97	12.31	8988800
1999-08-17	12.45	12.50	12.22	12.22	7265600
1999-08-18	12.22	12.36	12.02	12.17	4317600
1999-08-19	12.09	12.17	11.89	12.06	3450400
1999-08-20	12.11	12.17	11.97	12.03	2898800
1999-08-23	12.05	12.16	11.91	12.08	6676000
1999-08-24	12.00	12.03	11.72	11.91	9392800
1999-08-25	11.91	12.09	11.80	12.03	9460000
1999-08-26	12.06	12.09	11.77	11.81	5706000
1999-08-27	11.81	11.89	11.77	11.88	3576800
1999-08-30	11.88	11.98	11.59	11.67	4232800
1999-08-31	11.61	11.69	11.25	11.31	5603200
1999-09-01	11.25	11.41	11.05	11.34	5104800
1999-09-02	11.23	11.25	11.00	11.11	4187600
1999-09-03	11.59	11.97	11.50	11.78	5782400
1999-09-07	11.81	11.89	11.47	11.56	3633600
1999-09-08	11.38	11.42	11.06	11.13	7641600
1999-09-09	11.16	11.25	10.98	11.17	9455600
1999-09-10	11.50	11.91	11.39	11.73	12518400
1999-09-13	11.67	11.94	11.53	11.72	5533200
1999-09-14	11.75	12.05	11.75	11.88	7628800
1999-09-15	11.97	12.23	11.91	12.06	8200400
1999-09-16	12.00	12.09	11.52	11.88	7610800
1999-09-17	11.88	12.13	11.81	11.88	7326800
1999-09-20	11.91	12.06	11.80	11.95	4306800
1999-09-21	11.83	11.83	11.23	11.30	7075600
1999-09-22	11.31	11.34	10.91	11.20	8315600
1999-09-23	11.22	11.22	10.75	10.75	12546800
1999-09-24	10.77	11.47	10.77	11.23	8136400
1999-09-27	11.56	11.84	11.50	11.61	8124400
1999-09-28	11.55	11.73	11.47	11.66	6090800
1999-09-29	11.72	12.06	11.64	11.80	6656400
1999-09-30	11.81	12.22	11.81	12.19	6106400
1999-10-01	12.13	12.38	11.81	12.30	6300400
1999-10-04	12.36	12.56	12.33	12.48	9254400
1999-10-05	12.48	12.56	11.91	12.11	6444400
1999-10-06	12.13	12.50	12.06	12.48	6540800
1999-10-07	12.50	12.56	12.28	12.38	4678400
1999-10-08	12.56	13.30	12.50	13.27	10386000
1999-10-11	13.25	13.69	13.14	13.63	8531600
1999-10-12	13.48	13.50	12.91	12.95	6359600
1999-10-13	12.94	13.06	12.41	12.47	4280400
1999-10-14	12.34	12.88	12.19	12.73	4840000
1999-10-15	12.31	12.66	12.22	12.33	5853600
1999-10-18	12.45	12.50	12.06	12.23	3064800
1999-10-19	12.72	13.34	12.69	12.83	7776400
1999-10-20	13.06	13.56	12.16	13.52	13335200
1999-10-21	13.48	13.91	13.28	13.52	10168000
1999-10-22	13.75	13.75	13.19	13.28	7309600
1999-10-25	13.25	13.53	13.19	13.42	4391200
1999-10-26	13.48	13.61	12.61	12.66	5797200
1999-10-27	12.67	12.97	12.47	12.56	6157200
1999-10-28	12.72	13.19	12.61	13.09	12774000
1999-10-29	13.56	13.98	13.45	13.84	11807600
1999-11-01	13.78	14.61	13.78	14.50	13480400
1999-11-02	14.48	14.50	14.27	14.30	7220800
1999-11-03	14.28	14.41	13.83	13.86	6772000
1999-11-04	13.88	14.17	13.72	13.81	7872000
1999-11-05	14.06	14.25	13.89	14.19	6298000
1999-11-08	14.16	14.19	13.84	14.00	3920400
1999-11-09	13.84	13.84	13.31	13.55	5045600
1999-11-10	13.50	13.80	13.44	13.63	5529200
1999-11-11	13.66	14.00	13.47	13.86	4750400
1999-11-12	14.06	14.50	13.75	14.47	6615200
1999-11-15	13.44	14.14	13.19	13.66	16482400
1999-11-16	13.97	14.03	13.61	13.80	8028800
1999-11-17	13.73	13.92	13.69	13.75	6498800
1999-11-18	13.88	14.16	13.78	13.95	6068400
1999-11-19	13.70	13.91	13.63	13.75	4697200
1999-11-22	13.75	13.77	13.25	13.36	6565600
1999-11-23	13.31	13.38	12.89	13.05	11107600
1999-11-24	12.97	13.03	12.69	12.94	5620400
1999-11-26	12.97	13.14	12.80	12.80	1873200
1999-11-29	12.86	12.95	12.52	12.66	5298400
1999-11-30	12.97	12.98	12.45	12.45	9244800
1999-12-01	12.47	12.53	11.98	12.33	11156400
1999-12-02	12.70	13.39	12.58	13.27	14420400
1999-12-03	13.73	14.03	13.47	13.48	8243200
1999-12-06	13.42	13.78	13.16	13.67	6025600
1999-12-07	13.70	13.70	13.06	13.28	7233600
1999-12-08	13.28	13.34	13.06	13.06	6531200
1999-12-09	13.25	13.34	12.78	12.88	11874400
1999-12-10	13.09	13.13	12.80	12.97	4923200
1999-12-13	13.03	13.67	12.94	13.58	5478800
1999-12-14	13.47	13.84	13.47	13.78	8438000
1999-12-15	13.72	13.80	13.45	13.53	5478800
1999-12-16	13.66	14.04	13.58	13.75	6148400
1999-12-17	14.09	14.38	13.94	14.16	7048000
1999-12-20	14.09	14.27	13.70	13.73	6185200
1999-12-21	13.72	13.94	13.55	13.88	4624400
1999-12-22	13.80	14.22	13.56	14.13	6795600
1999-12-23	14.25	14.83	14.16	14.64	6182000
1999-12-27	14.63	14.98	14.63	14.88	5737600
1999-12-28	14.95	15.00	14.88	14.95	6302000
1999-12-29	14.97	15.00	14.55	14.91	4543600
1999-12-30	14.86	14.86	14.69	14.78	2915200
1999-12-31	14.83	15.00	14.77	14.94	2506000
2000-01-03	14.70	14.86	13.75	13.94	8093600
2000-01-04	13.75	13.77	12.84	13.19	7822000
2000-01-05	13.16	13.48	12.94	13.17	4921200
2000-01-06	13.00	13.50	12.97	13.14	4519600
2000-01-07	13.23	13.61	13.19	13.44	3668400
2000-01-10	13.50	13.88	13.45	13.84	4485600
2000-01-11	13.66	13.94	13.36	13.41	4191600
2000-01-12	13.45	13.55	12.94	13.23	9044400
2000-01-13	13.25	13.25	13.00	13.09	5228000
2000-01-14	13.25	13.72	13.22	13.53	9078800
2000-01-18	13.69	13.69	13.22	13.31	4621200
2000-01-19	13.38	13.42	13.19	13.22	4502800
2000-01-20	13.22	13.23	12.25	12.69	11997200
2000-01-21	12.66	12.67	11.67	11.84	15600000
2000-01-24	11.88	12.22	11.55	11.69	8660000
2000-01-25	11.75	11.80	11.25	11.50	9133600
2000-01-26	11.44	11.75	11.06	11.66	10991600
2000-01-27	11.69	11.73	11.27	11.45	9506800
2000-01-28	11.41	11.42	10.83	11.14	6953200
2000-01-31	11.17	11.33	10.77	11.16	9974000
2000-02-01	11.22	11.88	11.22	11.77	11792000
2000-02-02	11.66	12.09	11.45	11.81	10628400
2000-02-03	11.88	12.06	11.63	11.78	5974400
2000-02-04	11.77	12.20	11.77	12.09	10000800
2000-02-07	11.91	11.91	11.67	11.73	7067600
2000-02-08	11.75	12.19	11.30	12.11	6735200
2000-02-09	12.11	12.11	11.52	11.59	4956800
2000-02-10	11.56	11.58	11.30	11.52	3794000
2000-02-11	11.53	11.75	11.48	11.50	3338400
2000-02-14	11.52	11.83	11.41	11.70	4036000
2000-02-15	11.64	11.69	11.41	11.50	5540000
2000-02-16	11.38	11.42	10.86	10.94	6445200
2000-02-17	11.30	11.30	10.30	10.63	11126000
2000-02-18	10.64	11.11	10.63	10.88	11527600
2000-02-22	11.03	11.30	10.56	10.77	10011600
2000-02-23	10.69	10.78	10.25	10.64	9288000
2000-02-24	10.89	10.89	10.19	10.19	7248000
2000-02-25	10.63	10.72	10.34	10.44	7198400
2000-02-28	10.59	11.56	10.44	11.42	10382800
2000-02-29	11.91	11.98	11.56	11.95	9700400
2000-03-01	12.13	12.14	11.41	11.95	10024800
2000-03-02	11.72	11.80	11.44	11.50	5877600
2000-03-03	11.63	11.86	11.59	11.75	7844000
2000-03-06	11.88	11.88	11.13	11.25	6225600
2000-03-07	11.38	11.39	10.27	10.41	13660400
2000-03-08	10.61	11.20	10.48	10.97	8307200
2000-03-09	10.97	11.75	10.83	11.61	6045200
2000-03-10	11.59	11.78	11.25	11.25	3272400
2000-03-13	10.75	11.09	10.75	10.88	5082000
2000-03-14	10.94	10.94	10.53	10.59	16791200
2000-03-15	10.63	11.38	10.47	11.33	8727200
2000-03-16	11.55	12.53	11.52	12.52	14981600
2000-03-17	12.52	12.95	12.28	12.86	11352400
2000-03-20	12.56	12.80	12.25	12.64	5954800
2000-03-21	12.64	13.02	12.53	12.72	6768000
2000-03-22	12.72	12.84	12.36	12.61	5772800
2000-03-23	12.59	13.17	12.48	13.14	6551600
2000-03-24	13.14	13.63	13.02	13.44	6501600
2000-03-27	13.20	13.45	13.19	13.36	4846400
2000-03-28	13.20	13.61	13.20	13.38	4895200
2000-03-29	13.34	13.78	13.27	13.77	8736400
2000-03-30	13.72	14.52	13.66	14.50	10424000
2000-03-31	14.97	14.97	14.33	14.59	8662400
2000-04-03	14.61	15.16	14.61	15.13	9733200
2000-04-04	14.91	15.02	14.11	14.92	10627200
2000-04-05	14.75	14.92	14.39	14.91	6770000
2000-04-06	14.75	15.08	14.44	15.02	5821200
2000-04-07	15.03	15.22	14.67	15.16	6984800
2000-04-10	15.13	15.44	15.00	15.36	6142000
2000-04-11	15.02	15.25	14.81	15.22	5466800
2000-04-12	15.53	16.81	15.52	15.88	18190000
2000-04-13	15.88	15.91	14.63	14.88	14047200
2000-04-14	14.63	14.63	13.77	14.18	8528800
2000-04-17	13.75	13.75	13.13	13.61	8522800
2000-04-18	13.36	13.92	13.14	13.76	8235600
2000-04-19	13.72	13.94	13.47	13.70	4142800
2000-04-20	13.64	13.84	13.56	13.83	4858400
2000-04-24	14.00	14.63	13.88	14.13	5954400
2000-04-25	13.88	13.88	13.53	13.69	10697600
2000-04-26	13.66	13.94	13.56	13.61	14176800
2000-04-27	13.38	13.42	13.11	13.36	10800400
2000-04-28	13.19	13.22	12.38	12.38	13520800
2000-05-01	12.50	13.09	12.28	13.00	9855200
2000-05-02	13.06	13.17	12.55	12.72	6044800
2000-05-03	12.31	12.34	11.70	12.00	11457600
2000-05-04	12.13	12.16	11.75	11.84	8130400
2000-05-05	11.77	12.02	11.77	11.95	5519600
2000-05-08	11.86	12.38	11.77	12.27	5563600
2000-05-09	12.38	12.63	12.20	12.31	7609200
2000-05-10	12.33	12.48	12.06	12.13	5355600
2000-05-11	12.23	12.23	12.03	12.17	4499200
2000-05-12	12.23	12.25	11.88	11.99	6781200
2000-05-15	12.28	12.70	12.22	12.67	9730000
2000-05-16	12.66	12.86	12.25	12.44	8456000
2000-05-17	12.38	12.44	11.77	12.06	6486000
2000-05-18	11.98	12.44	11.98	12.25	6997600
2000-05-19	12.06	12.27	11.95	12.03	7466000
2000-05-22	12.13	12.22	11.78	12.22	6952000
2000-05-23	12.23	12.41	12.00	12.08	5608400
2000-05-24	12.11	12.11	10.98	11.45	10976000
2000-05-25	11.53	11.86	11.52	11.69	8742800
2000-05-26	11.75	11.78	11.33	11.44	4925600
2000-05-30	11.53	11.86	11.38	11.75	4060800
2000-05-31	11.69	11.88	11.64	11.64	4545200
2000-06-01	11.67	11.98	11.63	11.98	5253600
2000-06-02	12.56	12.84	12.53	12.69	9062400
2000-06-05	12.72	12.72	12.19	12.44	5963200
2000-06-06	12.13	12.19	11.67	11.78	7004800
2000-06-07	11.72	11.75	11.19	11.30	9160000
2000-06-08	11.30	11.30	10.91	10.94	12031200
2000-06-09	11.08	11.19	10.70	10.84	6387200
2000-06-12	10.63	10.64	10.42	10.53	8270400
2000-06-13	10.53	11.33	10.47	11.13	13666800
2000-06-14	11.13	11.19	10.95	11.16	7903200
2000-06-15	11.19	11.22	10.97	11.00	7973200
2000-06-16	11.00	11.00	10.64	10.75	7550400
2000-06-19	10.75	10.75	10.38	10.48	7260000
2000-06-20	10.63	10.63	10.16	10.23	9386800
2000-06-21	10.25	10.56	10.25	10.38	5272000
2000-06-22	10.63	10.75	10.47	10.53	8477200
2000-06-23	10.52	10.72	10.31	10.53	5417600
2000-06-26	10.47	10.59	10.39	10.41	14100400
2000-06-27	10.47	10.86	10.44	10.67	19346000
2000-06-28	10.63	10.66	10.30	10.63	11752000
2000-06-29	10.63	10.63	10.27	10.31	8076400
2000-06-30	10.23	10.30	10.09	10.27	11727200
2000-07-03	10.25	10.41	10.13	10.31	7193200
2000-07-05	10.25	10.72	10.25	10.48	6674800
2000-07-06	10.41	10.66	10.41	10.48	7808400
2000-07-07	10.69	11.52	10.59	11.38	13153200
2000-07-10	11.34	12.06	11.27	11.69	12975200
2000-07-11	11.70	12.03	11.70	11.97	7644000
2000-07-12	12.03	12.11	11.81	11.97	5600400
2000-07-13	11.98	12.00	11.72	11.88	5984800
2000-07-14	11.92	12.03	11.83	11.97	3889200
2000-07-17	11.75	12.05	11.67	12.00	7896000
2000-07-18	12.02	12.11	11.91	12.03	3361600
2000-07-19	12.03	12.05	11.63	11.70	4927200
2000-07-20	11.72	11.80	11.52	11.56	4329600
2000-07-21	11.27	11.45	11.20	11.28	6536800
2000-07-24	11.25	11.27	10.83	10.88	4825200
2000-07-25	11.13	11.17	10.77	11.13	8525600
2000-07-26	11.06	11.19	10.98	11.02	7854000
2000-07-27	11.08	11.25	10.91	10.98	4866800
2000-07-28	10.94	10.98	10.45	10.56	8229200
2000-07-31	10.78	10.78	10.45	10.53	8906400
2000-08-01	10.69	10.72	10.44	10.72	5311600
2000-08-02	10.67	10.98	10.63	10.75	5987200
2000-08-03	10.63	10.81	10.41	10.56	4732000
2000-08-04	10.56	10.69	10.45	10.64	8144000
2000-08-07	10.75	11.30	10.61	11.25	7938000
2000-08-08	11.22	11.80	11.13	11.44	9366800
2000-08-09	11.42	11.42	10.97	11.22	9742000
2000-08-10	11.13	11.22	10.88	10.88	11337600
2000-08-11	10.92	11.06	10.84	11.00	8704800
2000-08-14	11.16	11.78	11.03	11.70	10653600
2000-08-15	11.23	11.67	11.23	11.63	12163200
2000-08-16	11.53	11.53	11.03	11.25	7093600
2000-08-17	11.47	11.72	11.38	11.63	7840400
2000-08-18	11.47	11.73	11.45	11.67	3638400
2000-08-21	11.64	11.73	11.34	11.52	11409200
2000-08-22	11.52	11.73	11.50	11.63	13134400
2000-08-23	11.67	12.22	11.63	12.11	10923200
2000-08-24	12.13	12.38	11.92	12.30	7998000
2000-08-25	12.28	12.34	12.09	12.34	3902800
2000-08-28	12.34	12.39	12.13	12.16	4057600
2000-08-29	12.14	12.14	11.89	12.05	3659200
2000-08-30	12.05	12.06	11.73	11.73	5120000
2000-08-31	11.59	11.63	11.00	11.21	11950000
2000-09-01	11.23	11.72	11.23	11.70	4307600
2000-09-05	11.70	11.98	11.67	11.81	7275600
2000-09-06	11.77	12.14	11.77	11.91	9316000
2000-09-07	11.92	12.03	11.75	11.77	5516800
2000-09-08	11.98	12.97	11.97	12.97	13849600
2000-09-11	12.78	13.11	12.73	12.94	7178400
2000-09-12	12.86	13.63	12.81	13.44	8689200
2000-09-13	13.31	13.31	12.45	12.63	25378800
2000-09-14	12.53	12.55	12.06	12.14	11217600
2000-09-15	12.16	12.38	11.95	12.05	8487200
2000-09-18	12.05	12.33	11.88	12.20	8596400
2000-09-19	12.27	12.36	11.72	11.86	7883600
2000-09-20	11.80	11.97	11.70	11.89	5352400
2000-09-21	11.83	12.56	11.83	12.44	6972400
2000-09-22	12.50	12.69	12.33	12.69	7258000
2000-09-25	12.72	12.73	12.17	12.25	5006000
2000-09-26	12.25	12.25	11.70	11.78	7609600
2000-09-27	11.95	11.98	11.66	11.75	11914400
2000-09-28	11.75	11.78	11.47	11.56	6628400
2000-09-29	11.48	11.52	11.19	11.22	11335200
2000-10-02	11.06	11.39	11.03	11.16	8647200
2000-10-03	10.75	10.98	10.59	10.66	17788800
2000-10-04	10.75	11.05	10.72	10.75	14300000
2000-10-05	10.53	10.61	10.34	10.53	12913200
2000-10-06	10.00	10.33	9.89	10.20	21241600
2000-10-09	10.20	10.63	10.14	10.50	8128400
2000-10-10	10.50	10.55	10.33	10.53	7118800
2000-10-11	10.44	10.56	10.11	10.27	13210400
2000-10-12	9.28	9.70	8.56	9.45	38674400
2000-10-13	9.44	9.92	9.38	9.70	12375600
2000-10-16	9.72	9.94	9.48	9.81	8714800
2000-10-17	9.81	9.91	9.31	9.36	9200800
2000-10-18	9.22	9.97	9.09	9.95	9876800
2000-10-19	10.20	10.47	10.14	10.28	7798400
2000-10-20	10.25	10.55	10.22	10.28	5402400
2000-10-23	10.28	10.52	10.09	10.44	7490800
2000-10-24	10.59	10.67	10.39	10.50	4619600
2000-10-25	10.44	10.47	10.11	10.13	4762400
2000-10-26	10.22	10.42	10.13	10.23	4747600
2000-10-27	10.13	10.47	10.09	10.47	5455200
2000-10-30	10.50	11.03	10.50	10.83	5946800
2000-10-31	10.78	11.48	10.78	11.42	5991600
2000-11-01	11.63	11.69	11.42	11.53	8198800
2000-11-02	11.48	11.52	11.17	11.48	8152400
2000-11-03	11.42	11.44	11.08	11.14	4882800
2000-11-06	11.28	11.31	11.08	11.17	5913600
2000-11-07	11.17	11.27	10.95	11.08	4375200
2000-11-08	11.30	11.66	11.19	11.45	6719600
2000-11-09	11.06	11.06	10.22	10.56	10795200
2000-11-10	10.47	10.47	9.92	9.98	10488400
2000-11-13	9.80	10.47	9.58	10.00	16034000
2000-11-14	10.34	10.73	10.34	10.45	9922800
2000-11-15	10.39	10.44	9.91	10.00	9367600
2000-11-16	10.00	10.13	9.94	9.94	5553200
2000-11-17	9.98	10.23	9.95	10.20	9708400
2000-11-20	10.13	10.19	9.98	10.00	11953200
2000-11-21	10.03	10.05	9.72	9.88	8480400
2000-11-22	9.83	9.91	9.70	9.73	6603600
2000-11-24	9.73	9.81	9.72	9.77	1386000
2000-11-27	9.81	10.25	9.81	9.97	7155200
2000-11-28	10.00	10.42	9.98	10.27	11791600
2000-11-29	10.27	10.27	10.06	10.23	12390400
2000-11-30	10.13	10.13	9.80	10.02	11540400
2000-12-01	9.88	9.98	9.72	9.72	6176000
2000-12-04	9.72	10.17	9.67	10.11	9776000
2000-12-05	9.63	10.92	9.63	10.80	12908400
2000-12-06	10.78	11.00	10.11	10.17	12078000
2000-12-07	10.17	10.17	9.89	9.98	8729600
2000-12-08	10.00	10.13	9.89	9.97	8808000
2000-12-11	9.56	10.50	9.44	10.45	22028800
2000-12-12	10.45	10.81	10.31	10.64	11352400
2000-12-13	10.72	10.81	10.52	10.56	7883600
2000-12-14	10.56	10.64	10.34	10.47	8133200
2000-12-15	10.25	10.44	10.03	10.27	9377600
2000-12-18	10.63	10.63	10.45	10.61	7470000
2000-12-19	10.41	10.77	10.27	10.27	9176400
2000-12-20	10.06	10.31	9.95	10.06	10445200
2000-12-21	10.03	10.59	10.00	10.45	10028800
2000-12-22	10.48	10.69	10.23	10.38	7869600
2000-12-26	10.38	10.39	10.00	10.20	5842800
2000-12-27	10.20	10.55	10.08	10.50	8888000
2000-12-28	10.50	10.75	10.39	10.67	6379200
2000-12-29	10.77	11.45	10.64	11.13	9348800
2001-01-02	11.28	11.34	11.13	11.19	5743200
2001-01-03	11.16	13.25	11.16	13.25	19596000
2001-01-04	12.91	13.88	12.78	13.41	30658800
2001-01-05	13.27	13.28	12.73	12.95	11739200
2001-01-08	12.95	12.95	12.09	12.34	11604400
2001-01-09	12.33	12.47	11.88	12.13	8467600
2001-01-10	11.78	12.63	11.78	12.59	10192800
2001-01-11	12.56	12.77	12.30	12.48	9900400
2001-01-12	12.48	12.64	12.44	12.59	6054800
2001-01-16	12.31	12.44	12.02	12.38	11900400
2001-01-17	12.36	12.36	12.02	12.03	7836400
2001-01-18	12.02	12.02	11.52	11.53	13853200
2001-01-19	11.50	11.50	10.94	11.09	17919200
2001-01-22	11.41	11.77	11.31	11.48	11980400
2001-01-23	11.59	11.97	11.44	11.97	6577600
2001-01-24	12.00	12.00	11.67	11.83	6853600
2001-01-25	11.88	12.36	11.66	12.11	6620800
2001-01-26	12.33	12.33	11.97	12.20	7066800
2001-01-29	12.32	12.51	12.30	12.45	4626000
2001-01-30	12.63	12.74	12.32	12.70	9050800
2001-01-31	12.86	13.51	12.84	13.36	18794800
2001-02-01	13.36	13.75	13.01	13.63	16895600
2001-02-02	13.65	13.71	13.43	13.46	15373200
2001-02-05	13.41	13.42	13.13	13.28	14122000
2001-02-06	13.28	13.41	13.06	13.07	11584400
2001-02-07	13.01	13.19	12.95	13.05	9973600
2001-02-08	13.08	13.09	12.39	12.50	11544000
2001-02-09	13.06	13.65	13.06	13.38	22994000
2001-02-12	13.13	13.51	13.07	13.50	21378400
2001-02-13	13.50	14.13	13.27	14.06	24401200
2001-02-14	14.06	14.50	14.02	14.10	22645200
2001-02-15	14.40	14.50	14.03	14.22	18168000
2001-02-16	14.13	14.27	13.85	14.13	21668000
2001-02-20	14.19	14.86	14.18	14.58	18081200
2001-02-21	14.40	14.48	13.57	13.58	14834800
2001-02-22	13.61	13.63	13.29	13.54	9111600
2001-02-23	13.54	13.77	13.26	13.65	14015200
2001-02-26	14.25	14.89	14.18	14.73	23458000
2001-02-27	14.56	14.73	14.29	14.38	19496400
2001-02-28	14.33	14.50	13.75	13.97	10567600
2001-03-01	14.06	14.10	13.30	13.75	10561200
2001-03-02	13.55	14.35	13.42	14.28	9834800
2001-03-05	14.28	14.61	14.20	14.29	12197200
2001-03-06	14.45	14.89	14.41	14.73	11756400
2001-03-07	14.98	15.63	14.96	15.57	19706800
2001-03-08	15.56	16.15	15.47	15.48	26226400
2001-03-09	15.42	15.74	15.00	15.62	14356000
2001-03-12	15.50	15.50	14.86	14.91	13828800
2001-03-13	15.00	15.10	14.46	14.90	14356400
2001-03-14	14.39	14.83	14.39	14.68	12388000
2001-03-15	14.91	15.38	14.91	15.18	14624400
2001-03-16	15.06	15.24	14.78	15.01	12955200
2001-03-19	15.04	15.38	14.90	15.31	10533200
2001-03-20	15.43	16.03	15.41	15.59	18232000
2001-03-21	15.59	15.73	15.25	15.51	18071600
2001-03-22	15.38	15.38	13.81	14.41	24016400
2001-03-23	14.41	14.41	13.80	13.98	17697600
2001-03-26	14.35	14.35	14.06	14.23	14936400
2001-03-27	14.23	14.76	13.91	14.65	20050000
2001-03-28	14.44	14.60	14.28	14.37	13191600
2001-03-29	14.13	14.73	13.83	14.66	15234400
2001-03-30	14.75	14.90	14.46	14.61	13693600
2001-04-02	14.46	14.49	14.13	14.36	11778400
2001-04-03	14.42	14.60	13.93	14.28	10559200
2001-04-04	14.25	14.33	13.95	14.10	11375200
2001-04-05	14.36	14.61	14.19	14.54	9088400
2001-04-06	14.48	14.62	14.10	14.34	9178000
2001-04-09	14.34	14.42	13.78	13.85	13475600
2001-04-10	13.86	14.50	13.86	14.22	12984000
2001-04-11	14.68	14.68	13.74	14.00	23846400
2001-04-12	13.75	13.75	13.19	13.63	18330000
2001-04-16	13.40	13.60	13.36	13.51	9928800
2001-04-17	13.58	13.58	13.08	13.19	10892800
2001-04-18	13.30	15.00	13.29	14.83	28080000
2001-04-19	14.58	14.80	14.53	14.74	10495200
2001-04-20	14.68	14.78	14.30	14.58	10979200
2001-04-23	14.58	15.00	14.33	14.58	12376400
2001-04-24	14.25	14.35	14.05	14.20	11636400
2001-04-25	14.15	14.50	14.06	14.15	10515200
2001-04-26	14.38	14.74	14.28	14.58	7874400
2001-04-27	14.90	15.75	14.79	15.53	23921200
2001-04-30	15.68	15.93	15.61	15.75	17055600
2001-05-01	15.75	16.22	15.66	16.18	18711600
2001-05-02	16.20	16.23	15.89	16.06	10103600
2001-05-03	16.00	16.00	15.52	15.73	11105600
2001-05-04	15.38	16.18	15.29	16.05	13436800
2001-05-07	15.98	16.05	15.75	15.88	9573600
2001-05-08	15.88	15.91	15.48	15.63	9499600
2001-05-09	15.58	15.58	15.15	15.18	8367600
2001-05-10	15.68	16.24	15.63	16.01	13861600
2001-05-11	16.01	16.22	15.93	16.05	7963200
2001-05-14	16.11	16.20	16.03	16.20	7397200
2001-05-15	16.25	16.66	16.25	16.45	17200400
2001-05-16	16.44	16.55	16.19	16.44	13371600
2001-05-17	16.49	16.99	16.44	16.93	8444800
2001-05-18	17.01	17.18	16.78	17.10	10625200
2001-05-21	17.50	18.43	17.40	18.13	28652800
2001-05-22	17.88	18.13	17.62	17.75	14610800
2001-05-23	17.50	17.65	17.35	17.50	12971200
2001-05-24	17.65	18.14	17.38	17.94	12731600
2001-05-25	18.00	18.31	17.90	17.96	9021600
2001-05-29	18.15	18.17	17.40	17.59	12310800
2001-05-30	17.48	17.69	17.21	17.38	10128800
2001-05-31	17.38	17.45	17.07	17.38	11148000
2001-06-01	17.31	17.40	17.03	17.33	9090000
2001-06-04	17.40	17.62	17.25	17.52	6002800
2001-06-05	17.69	17.94	17.63	17.80	11624400
2001-06-06	17.75	18.10	17.74	18.02	8974000
2001-06-07	17.93	18.50	17.89	18.50	9302000
2001-06-08	18.48	18.48	18.26	18.39	3255200
2001-06-11	18.38	18.46	17.95	17.98	6204000
2001-06-12	17.83	18.23	17.64	18.19	5725600
2001-06-13	18.06	18.49	17.98	18.48	9129600
2001-06-14	18.40	18.47	18.08	18.23	7001200
2001-06-15	18.23	18.26	17.94	18.10	8727200
2001-06-18	18.11	18.81	18.08	18.64	10579200
2001-06-19	18.71	19.03	18.71	18.99	12717200
2001-06-20	19.08	19.61	19.03	19.35	14161200
2001-06-21	19.25	19.93	19.20	19.73	14880800
2001-06-22	19.73	19.73	19.10	19.25	13540400
2001-06-25	19.45	19.46	18.65	18.88	13773600
2001-06-26	18.88	18.98	18.68	18.95	12172400
2001-06-27	18.95	19.10	18.39	18.39	13413200
2001-06-28	18.70	19.00	18.68	18.85	12086000
2001-06-29	18.85	18.85	18.14	18.14	14451600
2001-07-02	18.58	19.55	18.40	18.54	8318600
2001-07-03	18.71	18.75	18.48	18.50	5182600
2001-07-05	18.63	18.63	18.02	18.10	7109600
2001-07-06	18.13	18.13	17.20	17.30	9700600
2001-07-09	17.32	17.41	17.09	17.20	9166200
2001-07-10	17.53	17.70	16.75	16.88	8833400
2001-07-11	16.88	17.35	16.83	17.27	11018400
2001-07-12	17.35	18.53	17.35	18.29	11957000
2001-07-13	17.90	18.22	17.70	18.22	7704800
2001-07-16	18.20	18.53	18.08	18.16	8256000
2001-07-17	18.16	18.37	17.90	18.24	4580800
2001-07-18	18.28	19.15	18.28	19.00	14948200
2001-07-19	19.63	19.63	19.23	19.37	9988400
2001-07-20	19.70	19.81	19.47	19.55	8844600
2001-07-23	19.63	19.65	19.07	19.15	5269600
2001-07-24	19.22	19.30	18.51	18.63	6176000
2001-07-25	18.65	19.18	18.58	19.13	9279600
2001-07-26	19.15	19.63	19.04	19.63	8482400
2001-07-27	19.48	19.55	19.31	19.45	4952600
2001-07-30	19.46	19.72	19.46	19.61	4602800
2001-07-31	19.40	19.52	18.80	19.09	9174400
2001-08-01	18.90	18.95	18.47	18.56	8939200
2001-08-02	18.85	18.90	18.43	18.73	6866600
2001-08-03	18.60	18.70	18.20	18.47	4592600
2001-08-06	18.75	18.76	18.00	18.21	7661800
2001-08-07	18.08	18.50	17.98	18.20	8441400
2001-08-08	18.30	18.63	17.80	17.89	7957000
2001-08-09	17.90	18.22	17.58	17.95	7362600
2001-08-10	18.00	18.15	17.70	18.06	4438800
2001-08-13	18.05	18.40	17.88	18.23	6272200
2001-08-14	18.28	18.82	18.28	18.59	6768800
2001-08-15	18.72	18.80	18.14	18.24	3587400
2001-08-16	18.23	18.23	17.70	18.05	5052600
2001-08-17	17.93	17.93	17.42	17.52	4517200
2001-08-20	17.57	18.94	17.57	18.92	13159400
2001-08-21	19.00	19.50	18.80	19.33	16056200
2001-08-22	19.50	19.60	19.06	19.40	9036600
2001-08-23	19.54	19.55	18.67	18.73	6548600
2001-08-24	18.85	19.65	18.70	19.60	8787800
2001-08-27	19.45	19.60	19.00	19.26	5812600
2001-08-28	19.61	19.63	19.06	19.28	7246800
2001-08-29	19.30	19.35	18.75	18.81	8707400
2001-08-30	18.90	19.03	18.13	18.25	11892200
2001-08-31	18.38	18.73	18.36	18.60	8571800
2001-09-04	18.65	19.12	18.39	18.68	6948400
2001-09-05	18.50	18.50	17.83	18.34	7643800
2001-09-06	18.35	18.45	17.25	17.40	12367600
2001-09-07	16.50	16.60	15.25	16.00	26601400
2001-09-10	16.00	16.26	15.50	15.93	12585600
2001-09-17	15.00	15.00	14.16	14.19	13264600
2001-09-18	14.32	15.77	14.32	14.46	16219400
2001-09-19	14.46	14.88	13.79	14.60	11244000
2001-09-20	14.15	14.18	13.38	14.08	12790000
2001-09-21	12.83	14.10	12.50	13.45	16588200
2001-09-24	14.06	14.83	14.01	14.72	10918800
2001-09-25	14.73	15.33	14.50	15.24	12070400
2001-09-26	15.24	15.46	14.95	15.25	10885600
2001-09-27	15.23	15.30	14.84	15.20	7866400
2001-09-28	15.20	15.84	14.98	15.83	8846200
2001-10-01	15.63	15.63	15.00	15.25	9879400
2001-10-02	15.45	15.88	15.25	15.88	9473000
2001-10-03	15.88	16.97	15.75	16.86	11859000
2001-10-04	16.98	16.98	16.15	16.19	7816800
2001-10-05	16.20	16.40	15.63	16.15	8799000
2001-10-08	15.95	16.15	15.68	15.75	6537600
2001-10-09	15.60	15.68	15.20	15.20	9306400
2001-10-10	15.13	16.00	15.12	15.90	8783600
2001-10-11	16.55	17.12	16.12	17.00	12605000
2001-10-12	17.00	17.35	16.52	17.35	9426000
2001-10-15	17.10	17.30	16.90	17.25	8258800
2001-10-16	16.51	17.38	16.51	17.35	22655800
2001-10-17	17.47	17.55	16.78	16.78	9809800
2001-10-18	16.80	17.20	16.63	16.93	9023000
2001-10-19	16.93	17.23	16.65	17.20	5143000
2001-10-22	17.08	17.37	16.75	17.19	6416200
2001-10-23	17.35	17.85	17.06	17.50	8189000
2001-10-24	17.50	17.70	17.13	17.15	4873800
2001-10-25	16.95	17.50	16.55	17.48	9999000
2001-10-26	17.48	17.51	17.18	17.38	6235800
2001-10-29	17.13	17.13	16.87	16.91	5825600
2001-10-30	16.78	16.78	16.20	16.40	8489400
2001-10-31	16.50	17.38	16.50	17.05	10320000
2001-11-01	17.18	17.76	16.85	17.56	7724800
2001-11-02	17.63	18.80	17.58	18.40	13768000
2001-11-05	18.62	19.27	18.62	19.17	9176400
2001-11-06	19.15	19.65	18.75	19.63	11896600
2001-11-07	19.51	19.73	19.30	19.45	8697200
2001-11-08	19.65	19.98	19.48	19.50	10155800
2001-11-09	19.55	19.55	19.17	19.21	9500000
2001-11-12	19.36	19.70	18.80	19.60	5783400
2001-11-13	20.00	20.50	19.90	20.35	13030800
2001-11-14	20.58	21.10	20.55	21.03	11999200
2001-11-15	20.93	21.32	20.69	20.86	12349800
2001-11-16	20.63	20.78	19.93	20.18	14870400
2001-11-19	20.63	21.55	20.51	21.55	18546200
2001-11-20	21.55	21.55	20.87	21.03	10958400
2001-11-21	21.05	21.05	20.40	20.98	6624600
2001-11-23	21.10	21.45	21.03	21.44	3016000
2001-11-26	21.45	21.63	21.01	21.41	9062600
2001-11-27	21.41	21.81	21.16	21.57	15138600
2001-11-28	21.57	21.90	21.38	21.85	11790000
2001-11-29	21.83	21.95	21.46	21.76	12745200
2001-11-30	21.90	22.78	21.89	22.66	16774200
2001-12-03	22.53	22.92	22.45	22.78	11657400
2001-12-04	22.70	22.76	22.40	22.76	14768000
2001-12-05	22.90	23.57	22.81	23.40	10939800
2001-12-06	23.35	23.35	23.01	23.15	8111000
2001-12-07	23.00	23.33	22.96	23.16	5863000
2001-12-10	23.10	23.13	22.81	22.85	7252800
2001-12-11	22.85	23.08	22.55	22.76	6905200
2001-12-12	22.81	23.17	22.76	23.07	5853000
2001-12-13	22.97	23.00	22.63	22.79	6462400
2001-12-14	23.00	23.07	22.63	22.95	7197800
2001-12-17	22.65	23.13	22.65	22.93	5495000
2001-12-18	23.20	23.43	22.75	22.89	7654200
2001-12-19	22.93	23.14	22.78	23.13	6614200
2001-12-20	23.30	23.60	23.02	23.13	4965600
2001-12-21	23.45	23.75	23.15	23.75	7406200
2001-12-24	23.76	23.88	23.68	23.69	2346600
2001-12-26	23.69	24.44	23.50	23.69	6219600
2001-12-27	23.90	23.90	22.97	23.33	7924200
2001-12-28	23.43	23.49	23.26	23.37	5101600
2001-12-31	23.25	23.45	23.06	23.21	4748200
2002-01-02	23.01	23.06	22.26	22.69	9312200
2002-01-03	22.65	22.75	21.77	22.13	12420000
2002-01-04	22.35	22.70	22.26	22.50	9932800
2002-01-07	22.75	22.81	22.17	22.23	7434400
2002-01-08	22.28	22.59	22.03	22.11	6451600
2002-01-09	22.24	22.25	21.58	21.58	9195800
2002-01-10	21.78	21.87	21.46	21.59	6679000
2002-01-11	21.60	21.72	20.80	21.02	13822000
2002-01-14	21.25	21.53	21.08	21.38	9383200
2002-01-15	21.50	21.52	20.67	21.00	14700200
2002-01-16	20.99	20.99	20.52	20.53	10071400
2002-01-17	20.58	21.01	20.08	20.85	16542800
2002-01-18	20.55	21.80	20.55	21.70	16112000
2002-01-22	21.71	22.23	21.63	21.95	9610400
2002-01-23	21.90	22.50	21.76	22.35	9332000
2002-01-24	22.45	22.69	21.91	22.31	12547400
2002-01-25	22.13	22.47	21.90	22.35	11677800
2002-01-28	22.48	22.95	22.25	22.90	7773000
2002-01-29	22.90	23.18	21.83	21.88	8792600
2002-01-30	21.95	22.43	21.65	22.40	9318600
2002-01-31	22.45	23.13	22.41	23.04	6730400
2002-02-01	23.08	23.15	22.78	22.85	8305400
2002-02-04	23.25	23.57	23.03	23.18	11751000
2002-02-05	23.22	23.46	22.95	23.00	9053800
2002-02-06	23.10	23.10	22.53	22.58	6242800
2002-02-07	22.58	22.80	21.75	21.79	9660800
2002-02-08	21.75	22.63	21.63	22.60	8540200
2002-02-11	22.53	23.04	22.51	22.82	6432800
2002-02-12	22.69	22.88	22.57	22.77	3332800
2002-02-13	22.75	23.30	22.75	23.08	7898200
2002-02-14	23.35	23.48	22.91	23.06	5056000
2002-02-15	23.19	23.20	22.66	22.80	6650400
2002-02-19	22.54	23.20	22.43	22.48	5885800
2002-02-20	22.45	23.00	22.37	22.93	6601000
2002-02-21	22.93	23.49	22.74	22.76	6419600
2002-02-22	22.63	23.03	22.21	23.03	8512200
2002-02-25	23.50	23.89	23.33	23.75	14238200
2002-02-26	23.75	23.85	22.96	23.24	12958000
2002-02-27	23.73	23.75	22.50	22.61	11374800
2002-02-28	22.58	22.85	21.73	22.63	15018800
2002-03-01	22.51	22.63	21.60	22.00	11386800
2002-03-04	21.40	21.65	20.85	21.65	23106000
2002-03-05	21.25	21.35	20.68	20.83	15313400
2002-03-06	20.95	21.50	20.93	21.50	8448200
2002-03-07	21.75	21.92	21.03	21.53	10757000
2002-03-08	21.90	22.02	21.24	21.38	9100200
2002-03-11	21.13	21.32	20.80	21.13	9337400
2002-03-12	21.03	21.98	20.96	21.81	7568000
2002-03-13	21.75	22.03	21.44	21.99	7477400
2002-03-14	21.95	22.40	21.81	21.89	6770400
2002-03-15	22.11	22.42	21.73	22.42	8982000
2002-03-18	22.55	22.56	21.79	21.92	7145600
2002-03-19	21.95	22.47	21.95	22.20	7017200
2002-03-20	21.90	22.61	21.85	22.45	7771400
2002-03-21	22.35	22.63	22.21	22.42	8082000
2002-03-22	22.35	22.80	22.19	22.52	6439600
2002-03-25	22.73	22.73	21.96	21.98	6418400
2002-03-26	21.86	22.13	21.68	21.98	7983600
2002-03-27	22.04	22.08	21.75	21.85	8519800
2002-03-28	22.00	22.00	21.41	21.75	8737400
2002-04-01	21.50	21.74	21.34	21.62	8608800
2002-04-02	21.62	21.73	21.46	21.48	8368400
2002-04-03	21.45	21.68	20.95	21.03	8290200
2002-04-04	21.23	21.55	21.20	21.37	5625400
2002-04-05	21.70	21.98	21.65	21.75	6824400
2002-04-08	21.75	22.15	21.65	22.10	3834400
2002-04-09	22.10	22.45	22.00	22.42	5028200
2002-04-10	22.44	22.63	22.27	22.61	6709000
2002-04-11	22.61	22.85	22.03	22.08	5818400
2002-04-12	22.13	22.60	22.03	22.39	4754000
2002-04-15	22.39	22.40	21.92	22.08	3474000
2002-04-16	22.13	22.59	21.93	22.59	5264000
2002-04-17	22.49	22.49	22.02	22.10	4662800
2002-04-18	22.33	22.40	22.03	22.28	6104600
2002-04-19	22.30	22.48	22.25	22.25	3515800
2002-04-22	22.40	22.59	22.03	22.17	4852200
2002-04-23	22.30	22.45	22.05	22.13	3798600
2002-04-24	22.30	22.43	21.55	21.68	5923800
2002-04-25	21.35	21.83	21.31	21.70	7288800
2002-04-26	21.83	21.93	21.40	21.44	4728200
2002-04-29	21.50	21.53	21.26	21.28	4452600
2002-04-30	21.25	21.53	21.00	21.15	8824800
2002-05-01	21.20	21.45	20.88	21.34	6888400
2002-05-02	21.45	21.84	21.38	21.75	6180800
2002-05-03	21.75	21.96	21.53	21.81	6116600
2002-05-06	21.70	21.74	20.95	20.95	5050400
2002-05-07	20.95	21.23	20.73	20.87	8044400
2002-05-08	21.13	21.34	20.82	21.05	6382400
2002-05-09	21.08	21.63	21.04	21.40	10143000
2002-05-10	21.43	21.43	20.79	20.90	4307000
2002-05-13	20.88	21.00	20.64	20.83	4970200
2002-05-14	21.13	21.94	21.13	21.88	7321400
2002-05-15	21.68	22.13	21.68	22.01	5882800
2002-05-16	21.87	22.11	21.78	21.83	4058400
2002-05-17	21.96	22.40	21.84	22.38	6137400
2002-05-20	23.17	23.59	23.15	23.40	19831000
2002-05-21	23.45	23.58	23.05	23.07	17056600
2002-05-22	22.88	23.52	22.88	23.49	12719600
2002-05-23	23.63	24.01	23.49	24.00	10017200
2002-05-24	24.45	25.00	23.97	24.05	12197800
2002-05-28	24.10	24.18	23.20	24.00	14174200
2002-05-29	23.80	24.31	23.79	24.02	12505400
2002-05-30	23.88	24.04	23.75	23.95	11049200
2002-05-31	23.78	24.15	22.88	23.58	24944000
2002-06-03	23.50	23.58	22.62	22.63	9557000
2002-06-04	22.68	23.10	22.50	23.00	11626600
2002-06-05	23.15	23.88	23.13	23.72	11320200
2002-06-06	23.88	23.88	23.00	23.18	7970800
2002-06-07	23.15	23.36	22.77	23.18	8403600
2002-06-10	23.43	23.81	23.36	23.50	5935400
2002-06-11	23.80	24.27	23.57	23.58	9195600
2002-06-12	23.40	23.91	23.30	23.75	9320800
2002-06-13	23.65	23.82	23.03	23.41	6921400
2002-06-14	23.41	23.45	22.76	23.42	9292400
2002-06-17	23.43	24.00	23.30	23.90	9704600
2002-06-18	23.85	23.88	22.53	22.60	17214400
2002-06-19	22.60	23.24	22.53	22.69	10527000
2002-06-20	22.95	23.13	22.21	22.30	8182400
2002-06-21	22.13	22.60	22.10	22.20	7596600
2002-06-24	22.00	22.75	21.88	22.30	10775400
2002-06-25	22.63	23.00	22.03	22.20	7411000
2002-06-26	21.80	22.35	21.68	22.21	10810000
2002-06-27	22.40	22.87	21.75	22.85	9881800
2002-06-28	22.65	23.03	22.28	22.70	9180800
2002-07-01	22.70	22.98	22.10	22.18	6316600
2002-07-02	22.18	22.30	21.58	21.90	9887200
2002-07-03	21.85	22.06	20.90	22.03	11367600
2002-07-05	22.25	22.90	22.25	22.85	3432400
2002-07-08	22.95	23.22	22.53	23.13	6562600
2002-07-09	23.09	23.18	22.15	22.33	8144400
2002-07-10	22.33	22.58	21.48	21.55	10399000
2002-07-11	21.26	21.88	20.29	21.60	14828800
2002-07-12	20.50	20.86	19.67	20.09	28962000
2002-07-15	19.95	20.50	19.02	20.50	16852200
2002-07-16	20.05	20.26	18.65	18.80	23030600
2002-07-17	19.25	19.65	18.26	19.10	15930600
2002-07-18	19.00	19.75	18.81	18.93	11299800
2002-07-19	18.38	18.70	17.93	18.02	10426000
2002-07-22	17.63	18.18	16.85	17.46	15631000
2002-07-23	17.47	18.13	17.00	17.11	13539800
2002-07-24	16.53	18.76	16.35	18.75	16798800
2002-07-25	18.49	18.49	17.21	17.54	15170600
2002-07-26	17.60	18.33	17.25	17.80	11605200
2002-07-29	17.98	18.88	17.98	18.83	10378000
2002-07-30	18.70	19.28	18.30	19.05	10835000
2002-07-31	19.05	19.08	18.30	18.93	10536400
2002-08-01	18.63	18.80	17.50	17.72	8837200
2002-08-02	17.45	17.53	16.25	16.75	14980200
2002-08-05	16.78	17.35	16.74	16.82	9180400
2002-08-06	17.10	18.25	17.05	17.83	10570000
2002-08-07	18.10	18.28	17.70	18.24	11178600
2002-08-08	18.20	18.20	16.80	17.61	18836400
2002-08-09	17.36	17.70	17.17	17.42	11178200
2002-08-12	16.95	17.40	16.84	17.32	9592400
2002-08-13	17.15	18.20	17.10	17.24	8287400
2002-08-14	17.45	18.40	17.30	18.38	10946000
2002-08-15	18.45	19.06	18.44	18.97	8891600
2002-08-16	18.85	18.85	18.30	18.40	8163800
2002-08-19	19.75	20.55	19.31	20.50	23697200
2002-08-20	20.50	21.08	20.40	21.00	16457000
2002-08-21	21.25	21.56	21.05	21.42	14705000
2002-08-22	21.50	22.10	21.31	22.01	10856600
2002-08-23	21.95	21.98	21.30	21.41	9733800
2002-08-26	21.50	21.68	21.04	21.64	9885200
2002-08-27	21.68	21.84	20.88	20.99	8176600
2002-08-28	20.63	20.86	20.30	20.53	7623000
2002-08-29	20.35	20.77	20.20	20.53	7663600
2002-08-30	20.45	21.08	20.42	20.69	5861800
2002-09-03	20.57	20.75	20.13	20.52	9420200
2002-09-04	20.50	21.26	20.38	21.14	13063600
2002-09-05	20.63	21.50	20.60	21.14	9703200
2002-09-06	21.63	22.13	21.61	22.02	13790200
2002-09-09	22.00	22.10	21.50	22.05	11203600
2002-09-10	22.17	22.31	21.80	22.26	8767200
2002-09-11	22.16	22.90	22.13	22.60	8127400
2002-09-12	22.49	22.49	21.79	21.85	7728200
2002-09-13	21.70	22.49	21.67	22.49	6355200
2002-09-16	22.49	22.85	22.35	22.74	7557600
2002-09-17	22.97	23.00	22.03	22.03	8613400
2002-09-18	21.91	22.53	21.58	22.41	12062200
2002-09-19	22.10	22.22	21.58	21.65	7073000
2002-09-20	21.65	21.82	21.15	21.20	9860000
2002-09-23	21.13	21.13	20.23	20.65	11778000
2002-09-24	20.66	20.74	19.80	20.31	10331000
2002-09-25	20.63	21.00	20.18	20.82	13522600
2002-09-26	20.94	21.86	20.82	21.83	12331600
2002-09-27	21.75	21.98	21.20	21.24	11953800
2002-09-30	21.07	21.07	20.34	20.70	14580200
2002-10-01	20.70	21.15	19.90	21.10	17045600
2002-10-02	21.08	21.16	20.33	20.59	10999400
2002-10-03	20.13	20.44	19.75	19.95	12836800
2002-10-04	20.25	20.35	19.05	19.93	17290400
2002-10-07	19.80	19.98	18.67	18.74	16911600
2002-10-08	19.00	20.13	18.81	19.68	16674000
2002-10-09	19.45	19.50	18.45	18.75	13632000
2002-10-10	18.44	18.97	18.25	18.53	17375000
2002-10-11	19.03	19.78	18.89	19.45	12719800
2002-10-14	19.38	20.34	19.25	19.86	8584000
2002-10-15	20.75	21.35	20.70	20.99	14450000
2002-10-16	20.99	21.00	20.54	20.92	9665600
2002-10-17	21.75	21.75	21.12	21.38	11433400
2002-10-18	21.38	22.08	21.11	22.08	9209600
2002-10-21	21.78	22.28	21.25	22.20	9752200
2002-10-22	22.08	22.41	21.40	21.63	9023600
2002-10-23	21.50	21.88	21.25	21.63	9856600
2002-10-24	22.00	22.40	21.75	21.91	12640800
2002-10-25	21.78	22.10	21.67	21.93	7985600
2002-10-28	22.05	22.06	21.21	21.37	6340600
2002-10-29	21.26	21.97	20.78	21.86	10758600
2002-10-30	21.86	21.86	21.28	21.48	8212400
2002-10-31	21.48	21.65	20.70	20.87	8500800
2002-11-01	20.87	21.13	20.38	21.05	12728400
2002-11-04	21.10	21.24	20.56	20.60	9127800
2002-11-05	20.53	20.95	20.45	20.95	7457000
2002-11-06	21.05	21.08	20.34	20.82	9228200
2002-11-07	20.62	20.77	19.89	19.99	11078600
2002-11-08	19.99	20.18	19.50	19.74	6418800
2002-11-11	19.70	19.80	19.20	19.36	6292600
2002-11-12	19.36	20.25	19.36	19.78	9808200
2002-11-13	19.78	20.34	19.48	20.15	8050000
2002-11-14	20.58	21.05	20.45	20.95	8816400
2002-11-15	20.93	21.51	20.80	21.25	11687800
2002-11-18	21.90	21.90	20.28	20.35	19655600
2002-11-19	20.35	20.35	18.95	19.49	31302600
2002-11-20	19.65	19.73	18.92	18.95	24376200
2002-11-21	19.39	19.83	18.96	19.58	17095800
2002-11-22	19.58	19.85	19.40	19.45	9753600
2002-11-25	19.56	20.13	19.46	19.95	11367200
2002-11-26	20.25	21.00	19.66	19.83	10079600
2002-11-27	20.23	20.85	20.13	20.75	9858000
2002-11-29	20.90	21.00	20.68	20.75	4175400
2002-12-02	21.25	21.34	20.45	20.58	9668600
2002-12-03	20.59	20.68	20.08	20.21	9362400
2002-12-04	19.98	20.95	19.88	20.80	10046800
2002-12-05	20.81	20.92	20.45	20.58	7577600
2002-12-06	20.33	20.57	20.00	20.41	8964000
2002-12-09	20.41	20.41	19.81	19.93	8923200
2002-12-10	19.98	20.40	19.90	20.30	8313600
2002-12-11	20.05	20.20	19.70	19.89	8452400
2002-12-12	20.05	20.08	19.73	19.90	5079800
2002-12-13	19.55	19.71	19.25	19.46	7675800
2002-12-16	19.33	19.96	19.25	19.96	8779200
2002-12-17	19.97	19.97	19.30	19.40	7791600
2002-12-18	19.43	19.58	18.97	19.10	8323600
2002-12-19	19.13	19.48	18.82	18.90	8183000
2002-12-20	19.15	19.33	18.68	19.18	10408000
2002-12-23	19.18	19.18	18.58	18.75	6973000
2002-12-24	18.50	18.54	18.33	18.43	3957000
2002-12-26	18.43	18.99	18.43	18.66	5321400
2002-12-27	18.61	18.69	18.25	18.40	4419800
2002-12-30	18.40	19.00	18.38	18.93	10308200
2002-12-31	18.93	19.10	18.66	18.75	6381200
2003-01-02	18.95	19.76	18.95	19.68	10364400
2003-01-03	19.68	19.68	18.06	18.46	31357600
2003-01-06	18.63	18.74	18.25	18.25	15840400
2003-01-07	18.50	18.74	18.38	18.48	14270000
2003-01-08	18.53	18.89	18.45	18.59	11049400
2003-01-09	18.79	19.28	18.79	19.21	14986400
2003-01-10	19.08	19.53	18.98	19.23	7290400
2003-01-13	19.50	19.51	18.96	19.03	6801400
2003-01-14	18.50	19.03	18.50	18.87	8424000
2003-01-15	19.00	19.13	18.81	19.00	8045800
2003-01-16	19.03	19.21	18.75	18.91	7897400
2003-01-17	18.84	18.90	18.35	18.35	10745000
2003-01-21	18.48	18.53	17.83	17.83	10510000
2003-01-22	17.83	18.05	17.57	17.58	11973400
2003-01-23	17.68	17.87	17.40	17.50	12668000
2003-01-24	17.50	17.53	16.94	17.06	10568800
2003-01-27	17.06	17.46	17.00	17.20	10750800
2003-01-28	17.33	17.53	17.28	17.30	9256400
2003-01-29	17.30	17.45	17.06	17.31	7581200
2003-01-30	17.45	17.68	16.94	17.00	8808400
2003-01-31	16.95	17.48	16.93	17.09	10919600
2003-02-03	17.28	17.78	17.26	17.65	10710400
2003-02-04	17.65	17.65	17.25	17.40	6306800
2003-02-05	17.50	17.63	17.27	17.31	7070400
2003-02-06	17.31	17.60	17.14	17.32	9374200
2003-02-07	17.63	17.72	16.90	17.04	7013400
2003-02-10	17.17	17.25	16.83	17.20	6293000
2003-02-11	17.38	17.52	17.13	17.29	6791000
2003-02-12	17.25	17.50	17.12	17.13	4532200
2003-02-13	17.15	17.15	16.69	17.01	5447400
2003-02-14	16.95	17.48	16.76	17.48	9359400
2003-02-18	17.50	18.08	17.48	17.83	7393800
2003-02-19	17.77	17.90	17.48	17.50	6429800
2003-02-20	17.45	17.73	17.44	17.48	7319000
2003-02-21	17.50	18.13	17.42	18.01	9487200
2003-02-24	18.93	19.25	18.56	19.05	26109200
2003-02-25	18.88	19.31	18.55	19.31	15454800
2003-02-26	19.18	19.83	19.18	19.50	13905200
2003-02-27	19.73	19.75	19.20	19.42	9731200
2003-02-28	19.50	19.80	19.50	19.65	9629200
2003-03-03	19.78	19.94	19.55	19.64	12844200
2003-03-04	19.21	19.50	18.75	18.78	16390200
2003-03-05	18.88	18.92	18.45	18.81	12804600
2003-03-06	18.71	19.05	18.50	18.73	9513800
2003-03-07	18.73	19.10	17.98	19.02	10471200
2003-03-10	18.80	18.97	18.40	18.49	7716000
2003-03-11	18.45	18.60	18.13	18.20	8972600
2003-03-12	18.10	18.49	17.73	18.45	7578000
2003-03-13	18.64	19.38	18.60	19.29	10661400
2003-03-14	19.29	19.69	19.17	19.53	9614200
2003-03-17	19.50	20.10	19.14	20.05	13566200
2003-03-18	20.05	20.15	19.58	20.14	9885200
2003-03-19	19.90	20.58	19.90	20.47	9520400
2003-03-20	20.84	20.84	20.00	20.58	8756200
2003-03-21	20.95	21.34	20.68	21.27	10566000
2003-03-24	20.77	20.77	20.26	20.40	9406800
2003-03-25	20.40	20.89	20.40	20.75	9603200
2003-03-26	20.73	21.26	20.70	21.02	9553000
2003-03-27	20.76	20.98	20.63	20.85	5871400
2003-03-28	20.80	20.80	20.38	20.48	9151200
2003-03-31	20.27	20.62	20.00	20.41	8939800
2003-04-01	20.53	20.67	20.15	20.57	9285600
2003-04-02	21.29	21.47	20.76	21.16	9305200
2003-04-03	21.43	21.75	21.17	21.52	10034800
2003-04-04	21.58	21.76	21.33	21.58	8006600
2003-04-07	22.00	22.15	21.68	21.70	10923200
2003-04-08	21.70	21.74	21.42	21.56	12422200
2003-04-09	21.65	21.85	21.25	21.32	9648600
2003-04-10	21.36	21.85	21.33	21.83	9376000
2003-04-11	22.15	22.23	21.86	21.95	8310800
2003-04-14	21.95	22.25	21.71	22.22	6947400
2003-04-15	22.20	22.83	22.05	22.72	12310600
2003-04-16	22.73	22.84	22.28	22.35	9811600
2003-04-17	22.36	22.89	22.17	22.83	10099800
2003-04-21	22.83	22.91	22.54	22.78	9135600
2003-04-22	22.58	23.00	22.53	22.85	9048800
2003-04-23	22.75	22.78	22.45	22.58	10569400
2003-04-24	22.35	22.53	22.17	22.40	6816200
2003-04-25	22.50	22.52	22.08	22.21	5324000
2003-04-28	22.21	22.50	22.08	22.44	6954200
2003-04-29	22.50	22.77	22.35	22.35	8846400
2003-04-30	22.30	22.30	21.83	21.95	13976200
2003-05-01	21.83	21.83	21.31	21.76	10622000
2003-05-02	21.80	22.32	21.78	22.08	9592800
2003-05-05	22.23	22.34	22.03	22.03	7006400
2003-05-06	22.20	22.71	22.16	22.25	10282400
2003-05-07	22.18	22.63	22.10	22.36	7446800
2003-05-08	22.28	22.70	22.21	22.30	7739200
2003-05-09	22.40	22.66	22.19	22.65	5520400
2003-05-12	22.65	23.22	22.45	23.10	8314800
2003-05-13	22.95	23.03	22.71	22.78	7171600
2003-05-14	22.83	22.98	22.22	22.27	7127000
2003-05-15	22.50	22.54	21.96	22.41	11185800
2003-05-16	22.33	22.41	21.98	22.15	9289200
2003-05-19	21.15	21.25	20.05	20.15	32897400
2003-05-20	20.37	20.58	19.10	19.50	44641400
2003-05-21	19.51	20.20	19.51	20.12	17271800
2003-05-22	20.23	20.23	19.93	20.08	8798600
2003-05-23	20.08	20.08	19.77	19.94	7361600
2003-05-27	19.94	20.60	19.83	20.36	12768600
2003-05-28	20.60	20.93	20.06	20.69	10147600
2003-05-29	20.70	20.95	20.50	20.55	10666600
2003-05-30	20.83	21.18	20.69	21.13	11015800
2003-06-02	21.30	21.56	21.05	21.10	12092200
2003-06-03	21.10	21.97	21.10	21.87	14613000
2003-06-04	21.89	22.28	21.83	22.20	12399400
2003-06-05	21.95	22.54	21.89	22.45	8741200
2003-06-06	22.58	22.63	21.95	21.98	12295800
2003-06-09	21.98	22.05	21.40	21.43	10627800
2003-06-10	21.45	22.22	21.45	22.11	9408200
2003-06-11	22.11	22.11	21.66	22.06	9569800
2003-06-12	22.10	22.43	22.07	22.38	8490800
2003-06-13	22.30	22.35	21.96	22.08	8976800
2003-06-16	22.35	22.63	22.14	22.59	8094200
2003-06-17	22.59	22.74	22.37	22.61	9209600
2003-06-18	22.45	22.92	22.41	22.66	8050600
2003-06-19	22.66	22.78	22.29	22.38	7414800
2003-06-20	22.38	22.48	21.98	22.10	8880000
2003-06-23	22.03	22.08	21.52	21.65	7814400
2003-06-24	21.58	21.86	21.55	21.68	6401000
2003-06-25	21.85	22.44	21.62	21.70	9376000
2003-06-26	21.70	21.85	21.40	21.82	7766400
2003-06-27	21.84	22.00	21.51	21.56	5093000
2003-06-30	21.55	21.85	21.42	21.48	6878000
2003-07-01	21.41	21.43	20.91	21.28	10197400
2003-07-02	21.37	21.50	21.21	21.28	7691200
2003-07-03	21.08	21.23	21.00	21.06	4559000
2003-07-07	21.35	21.79	21.16	21.76	8420600
2003-07-08	21.87	22.86	21.86	22.65	12841000
2003-07-09	22.70	22.73	22.48	22.48	8668600
2003-07-10	22.48	22.65	21.88	22.61	10540000
2003-07-11	22.85	23.61	22.82	23.44	14630400
2003-07-14	23.57	23.83	23.38	23.61	9372800
2003-07-15	23.79	24.03	23.20	23.55	10593400
2003-07-16	23.55	23.72	23.28	23.54	7386800
2003-07-17	23.51	23.79	23.29	23.32	6990000
2003-07-18	23.43	23.61	23.20	23.52	5750400
2003-07-21	23.38	23.62	23.24	23.25	6528000
2003-07-22	22.86	23.71	22.86	23.50	8728200
2003-07-23	23.63	23.78	23.40	23.75	5449000
2003-07-24	23.78	24.04	23.55	23.55	6744800
2003-07-25	23.60	24.17	23.58	24.12	7095000
2003-07-28	24.12	24.36	23.98	24.17	6973000
2003-07-29	24.17	24.20	23.65	23.75	9215600
2003-07-30	23.74	23.76	23.41	23.67	10144800
2003-07-31	23.83	24.25	23.65	23.78	6911600
2003-08-01	23.78	23.82	23.35	23.50	7292000
2003-08-04	23.31	23.43	22.77	23.34	7619000
2003-08-05	23.37	23.48	22.97	22.97	7281200
2003-08-06	22.94	23.13	22.83	22.91	8319600
2003-08-07	23.10	23.20	22.80	23.12	6624000
2003-08-08	23.15	23.71	23.14	23.45	5759600
2003-08-11	23.48	23.68	23.24	23.41	4070400
2003-08-12	23.58	24.20	23.55	24.18	7737400
2003-08-13	24.18	24.28	23.80	23.93	5863000
2003-08-14	23.90	24.25	23.82	24.14	5885200
2003-08-15	24.18	24.45	24.08	24.45	3529400
2003-08-18	25.50	26.18	25.18	25.98	25883200
2003-08-19	26.23	26.46	26.00	26.34	17177400
2003-08-20	26.30	26.69	26.20	26.55	9411200
2003-08-21	26.55	27.13	26.50	26.74	8383200
2003-08-22	26.97	26.97	26.37	26.46	5898200
2003-08-25	26.40	26.47	26.03	26.43	5275400
2003-08-26	26.35	26.44	25.91	26.31	6655000
2003-08-27	26.15	26.67	26.15	26.63	5678600
2003-08-28	26.65	27.44	26.65	27.26	7701600
2003-08-29	27.26	27.48	27.13	27.43	7080400
2003-09-02	27.38	27.49	26.98	27.27	7143800
2003-09-03	27.45	27.63	27.35	27.54	8859600
2003-09-04	27.54	27.95	27.04	27.94	10143800
2003-09-05	27.94	27.94	26.89	27.25	10507200
2003-09-08	27.20	27.25	26.75	26.85	8273800
2003-09-09	26.53	26.68	25.91	25.96	10988400
2003-09-10	25.75	26.09	25.52	25.53	8980000
2003-09-11	25.66	25.90	25.45	25.76	6856400
2003-09-12	25.76	25.95	25.15	25.73	11272200
2003-09-15	26.10	26.48	26.10	26.35	11918400
2003-09-16	26.34	26.77	26.01	26.65	7539400
2003-09-17	26.78	26.83	26.45	26.46	6541200
2003-09-18	26.40	26.86	26.10	26.75	7926800
2003-09-19	26.80	27.18	26.63	26.95	6043600
2003-09-22	26.65	26.88	26.27	26.56	5665600
2003-09-23	26.96	26.96	26.20	26.73	9073800
2003-09-24	26.85	26.95	26.32	26.44	9003000
2003-09-25	26.50	26.97	26.48	26.71	7121200
2003-09-26	26.71	26.80	26.28	26.32	5578800
2003-09-29	26.35	26.49	26.03	26.37	5118000
2003-09-30	26.32	26.32	25.34	25.95	11022600
2003-10-01	26.03	26.93	26.00	26.84	7226400
2003-10-02	26.71	27.10	26.62	27.00	4970200
2003-10-03	27.00	27.90	27.00	27.75	9463200
2003-10-06	27.83	28.51	27.79	28.40	7921600
2003-10-07	28.40	28.75	28.18	28.75	10321800
2003-10-08	28.70	28.85	28.57	28.63	8507600
2003-10-09	28.63	29.26	28.20	28.88	8019200
2003-10-10	28.85	29.05	28.47	28.47	7191800
2003-10-13	28.65	29.20	28.65	29.02	4945600
2003-10-14	29.02	29.26	28.73	29.25	4648000
2003-10-15	29.24	29.25	28.80	28.96	7488000
2003-10-16	28.96	29.25	28.86	29.24	4342600
2003-10-17	29.27	29.47	28.59	28.73	5909400
2003-10-20	28.85	29.17	28.72	29.15	4974000
2003-10-21	29.15	29.22	28.84	28.90	7924800
2003-10-22	28.90	28.90	28.50	28.78	4615200
2003-10-23	28.73	29.36	28.65	29.33	7811200
2003-10-24	29.20	29.35	28.53	28.93	7355200
2003-10-27	29.13	29.75	29.08	29.35	9092400
2003-10-28	29.45	29.98	29.34	29.98	10041200
2003-10-29	29.96	29.96	29.62	29.65	5880400
2003-10-30	29.85	29.90	29.37	29.73	5478000
2003-10-31	29.80	29.80	29.23	29.47	7283000
2003-11-03	29.60	30.21	29.54	30.03	5585200
2003-11-04	29.90	30.05	29.71	29.82	4616000
2003-11-05	29.82	29.82	29.16	29.40	7090400
2003-11-06	29.28	29.70	29.05	29.59	6568800
2003-11-07	29.80	29.94	29.50	29.50	4665400
2003-11-10	29.50	29.62	28.99	29.00	6582800
2003-11-11	29.00	29.43	28.93	29.33	5117600
2003-11-12	29.33	29.52	29.04	29.36	6737200
2003-11-13	29.36	29.36	28.64	28.98	6310600
2003-11-14	28.98	29.80	28.90	29.32	7604800
2003-11-17	29.18	29.46	28.40	28.96	12000600
2003-11-18	28.96	29.49	28.55	28.59	10781800
2003-11-19	28.70	28.88	28.47	28.78	4983000
2003-11-20	28.88	29.44	28.65	28.81	6495000
2003-11-21	29.00	29.09	28.65	28.76	4971600
2003-11-24	29.00	29.65	28.90	29.62	5915600
2003-11-25	29.43	29.56	29.25	29.35	4944400
2003-11-26	29.41	29.42	28.85	29.07	4456600
2003-11-28	29.07	29.25	29.03	29.15	1675800
2003-12-01	29.18	29.31	28.79	29.31	6778400
2003-12-02	29.13	29.30	28.75	28.78	8891800
2003-12-03	28.88	29.07	28.55	28.55	9544600
2003-12-04	28.51	28.58	27.25	28.04	11818000
2003-12-05	27.68	28.45	27.66	27.94	7629600
2003-12-08	28.18	28.40	27.83	28.40	6651400
2003-12-09	28.50	28.50	27.80	27.94	6487800
2003-12-10	27.78	27.94	27.03	27.23	7268800
2003-12-11	27.27	28.11	27.27	27.82	7315800
2003-12-12	27.89	28.01	27.45	27.53	5470800
2003-12-15	28.15	28.20	27.08	27.09	7060600
2003-12-16	27.18	27.18	26.22	26.78	14169200
2003-12-17	26.53	27.53	26.53	27.42	8044200
2003-12-18	27.50	27.85	27.35	27.81	5721800
2003-12-19	27.90	27.90	27.42	27.67	6904800
2003-12-22	27.67	27.82	27.02	27.09	8557000
2003-12-23	27.13	27.43	26.95	27.03	5839800
2003-12-24	27.04	27.10	26.92	27.00	2084600
2003-12-26	27.00	27.59	27.00	27.43	1960400
2003-12-29	27.38	27.52	27.18	27.50	4587200
2003-12-30	27.52	27.59	27.16	27.48	3434400
2003-12-31	27.60	27.80	27.56	27.70	4679000
2004-01-02	27.93	28.13	26.89	26.95	6534400
2004-01-05	26.95	26.99	26.70	26.89	7070000
2004-01-06	26.77	27.72	26.76	27.65	8403200
2004-01-07	27.53	27.80	27.08	27.65	5742200
2004-01-08	27.58	27.66	26.81	26.93	11276800
2004-01-09	26.88	27.20	26.50	26.50	10059600
2004-01-12	26.50	26.50	25.38	25.76	21933400
2004-01-13	25.76	26.21	25.75	26.18	10353800
2004-01-14	26.33	26.54	26.24	26.46	10067000
2004-01-15	26.40	26.80	25.90	26.55	8503000
2004-01-16	26.95	26.98	26.25	26.45	10176000
2004-01-20	26.51	26.66	25.98	26.18	8338000
2004-01-21	26.28	27.10	26.20	27.10	8454800
2004-01-22	27.10	27.68	27.01	27.61	9348800
2004-01-23	27.73	27.88	27.53	27.64	7345200
2004-01-26	27.59	27.81	27.35	27.81	5274200
2004-01-27	27.78	27.98	27.70	27.76	6647400
2004-01-28	27.75	27.90	26.80	26.90	10151400
2004-01-29	26.90	27.00	26.48	26.65	12297800
2004-01-30	26.60	26.98	26.53	26.78	4973400
2004-02-02	26.85	27.25	26.50	26.87	7489200
2004-02-03	26.77	26.88	26.51	26.62	4543000
2004-02-04	26.51	27.11	26.40	26.78	6378200
2004-02-05	26.66	27.05	26.59	26.85	6164800
2004-02-06	26.73	27.36	26.65	27.34	6494400
2004-02-09	27.34	27.97	27.20	27.68	7853000
2004-02-10	27.57	28.20	27.57	28.05	8304800
2004-02-11	28.05	28.93	28.00	28.83	8110800
2004-02-12	28.55	28.91	28.38	28.55	4724400
2004-02-13	28.85	28.96	28.51	28.80	9061000
2004-02-17	29.03	29.15	28.88	29.09	7232400
2004-02-18	29.25	29.25	28.64	28.74	5986800
2004-02-19	28.95	29.19	28.70	28.77	8395800
2004-02-20	28.95	29.33	28.50	29.19	8622800
2004-02-23	28.65	28.77	28.03	28.34	15541600
2004-02-24	28.15	28.45	27.86	28.10	7160600
2004-02-25	28.10	28.23	27.63	27.77	8963400
2004-02-26	27.68	28.06	27.48	27.91	7101400
2004-02-27	27.50	28.13	27.50	28.00	9600800
2004-03-01	28.05	28.47	28.05	28.38	4824000
2004-03-02	28.19	28.28	27.48	27.64	13933800
2004-03-03	27.73	27.90	27.58	27.77	6318000
2004-03-04	27.77	27.80	27.44	27.75	4709200
2004-03-05	27.52	28.33	27.38	27.74	9961800
2004-03-08	27.74	27.78	27.26	27.26	5982400
2004-03-09	27.30	27.47	27.16	27.29	7164800
2004-03-10	27.29	27.45	26.97	27.01	6614000
2004-03-11	26.79	26.93	26.12	26.20	9197600
2004-03-12	26.33	26.72	26.31	26.55	7002000
2004-03-15	26.55	26.85	26.22	26.25	6157800
2004-03-16	26.45	26.50	25.97	26.17	7961200
2004-03-17	26.05	26.90	26.04	26.85	7183200
2004-03-18	26.85	27.48	26.76	27.42	9587800
2004-03-19	27.40	27.47	27.04	27.16	5030800
2004-03-22	26.94	26.99	26.50	26.58	6835000
2004-03-23	26.60	26.69	26.40	26.45	5755200
2004-03-24	26.33	26.50	25.89	26.37	7447000
2004-03-25	26.45	27.45	26.41	27.37	8576400
2004-03-26	27.30	27.93	27.25	27.81	8556800
2004-03-29	27.94	28.32	27.88	28.28	6714200
2004-03-30	28.15	28.16	27.83	27.95	5772800
2004-03-31	27.95	28.31	27.84	28.07	6718400
2004-04-01	27.94	28.13	27.64	27.91	7146200
2004-04-02	28.10	28.15	27.30	27.45	9934200
2004-04-05	27.28	27.73	27.26	27.69	6729800
2004-04-06	27.50	27.69	27.50	27.60	5603200
2004-04-07	28.00	28.00	27.00	27.03	9835600
2004-04-08	27.41	27.42	26.58	26.75	9995400
2004-04-12	26.90	27.03	26.72	26.91	4696000
2004-04-13	27.00	27.14	26.41	26.58	10544600
2004-04-14	26.38	26.51	26.05	26.22	10705200
2004-04-15	26.30	26.75	26.25	26.61	6731800
2004-04-16	26.61	26.71	26.35	26.62	5036400
2004-04-19	26.62	26.66	26.25	26.43	5127200
2004-04-20	26.70	26.98	26.32	26.32	5512000
2004-04-21	26.32	26.40	25.90	26.03	6352200
2004-04-22	26.03	26.80	25.93	26.65	6273600
2004-04-23	26.56	26.88	26.41	26.77	3539600
2004-04-26	26.90	27.18	26.55	26.65	6153000
2004-04-27	26.65	26.85	26.52	26.65	8529600
2004-04-28	26.55	26.68	26.18	26.40	6934400
2004-04-29	26.40	26.60	25.85	26.12	7720400
2004-04-30	26.63	26.63	26.01	26.03	6992600
2004-05-03	26.28	26.50	26.11	26.18	6252000
2004-05-04	26.18	26.19	25.77	25.88	7229400
2004-05-05	25.82	26.35	25.80	26.23	5995800
2004-05-06	26.15	26.16	25.56	25.75	6652400
2004-05-07	25.63	25.84	24.79	25.00	13397600
2004-05-10	24.50	24.77	24.05	24.52	15046600
2004-05-11	24.65	25.16	24.65	24.98	9013200
2004-05-12	24.98	24.98	24.15	24.78	10292600
2004-05-13	24.78	25.25	24.60	25.21	10685800
2004-05-14	25.45	25.63	24.91	25.29	8053200
2004-05-17	25.29	25.30	24.65	24.84	11417000
2004-05-18	25.01	25.91	25.01	25.55	13353200
2004-05-19	25.87	25.94	25.30	25.30	11250400
2004-05-20	25.31	25.81	25.30	25.69	10822400
2004-05-21	25.69	25.74	25.37	25.60	7588800
2004-05-24	25.80	26.17	25.71	26.10	8595400
2004-05-25	26.03	27.10	25.91	27.03	11737400
2004-05-26	26.94	27.17	26.63	27.00	9954400
2004-05-27	27.00	27.25	26.87	26.99	8550400
2004-05-28	27.03	27.07	26.72	26.79	5692400
2004-06-01	26.79	27.09	26.77	26.97	7606600
2004-06-02	26.97	27.08	26.70	27.00	7954000
2004-06-03	26.88	27.55	26.80	27.25	9833400
2004-06-04	27.38	27.55	27.18	27.19	7821800
2004-06-07	27.25	28.00	27.25	27.99	9109800
2004-06-08	27.86	28.08	27.81	27.98	8791200
2004-06-09	27.88	27.92	27.48	27.50	8738400
2004-06-10	27.50	27.58	27.12	27.25	6364400
2004-06-14	27.20	27.24	26.84	27.01	5573800
2004-06-15	27.20	27.25	26.95	26.99	6793000
2004-06-16	27.08	27.15	26.76	27.08	4463800
2004-06-17	27.03	27.12	26.95	27.01	4310400
2004-06-18	26.90	26.97	26.70	26.80	3965800
2004-06-21	26.83	27.02	26.65	26.84	3327800
2004-06-22	26.70	26.78	26.36	26.65	6220600
2004-06-23	26.69	26.98	26.58	26.95	5074400
2004-06-24	26.99	27.33	26.93	27.01	8429200
2004-06-25	27.13	27.33	26.95	27.04	6393200
2004-06-28	27.11	27.20	26.89	26.99	5308200
2004-06-29	26.90	26.90	26.24	26.31	11020600
2004-06-30	26.35	26.35	25.94	26.28	10545200
2004-07-01	26.28	26.55	26.21	26.53	7823000
2004-07-02	26.53	27.05	26.33	26.74	7685800
2004-07-06	26.70	26.98	26.48	26.73	6502600
2004-07-07	26.55	26.94	26.55	26.79	3945800
2004-07-08	26.40	26.55	25.76	25.78	8740000
2004-07-09	25.95	26.08	25.76	25.76	3992000
2004-07-12	25.70	26.02	25.55	25.95	4441200
2004-07-13	26.03	26.43	25.97	26.30	6646600
2004-07-14	26.05	26.50	26.00	26.09	4454400
2004-07-15	26.09	26.23	25.72	25.72	4340000
2004-07-16	25.74	25.81	25.11	25.16	7745000
2004-07-19	24.98	25.00	23.84	24.35	24270400
2004-07-20	24.68	25.00	24.68	24.86	11845800
2004-07-21	25.00	25.00	24.63	24.65	7498000
2004-07-22	24.45	24.63	24.03	24.48	7631200
2004-07-23	24.43	24.63	24.08	24.20	5359600
2004-07-26	24.23	24.33	23.88	24.13	6027800
2004-07-27	24.18	24.75	24.18	24.44	7077400
2004-07-28	24.40	24.40	24.00	24.29	6458800
2004-07-29	24.43	24.61	24.22	24.45	4639600
2004-07-30	24.39	24.50	24.23	24.36	4418000
2004-08-02	24.22	24.40	24.06	24.33	5906800
2004-08-03	24.30	24.30	23.83	24.01	9082600
2004-08-04	23.89	24.15	23.65	24.02	6766600
2004-08-05	24.05	24.06	23.27	23.37	10138000
2004-08-06	23.35	23.50	22.95	23.25	8946000
2004-08-09	23.42	23.64	23.22	23.44	5180600
2004-08-10	23.59	23.80	23.45	23.79	5950400
2004-08-11	23.63	23.88	23.45	23.85	7695000
2004-08-12	23.85	24.10	23.50	23.61	7158600
2004-08-13	23.61	23.94	23.28	23.33	9213800
2004-08-16	23.75	24.90	23.75	24.57	16706200
2004-08-17	24.93	25.14	24.75	24.85	12065600
2004-08-18	24.83	25.42	24.69	25.34	8230200
2004-08-19	25.34	25.45	24.99	25.13	7252600
2004-08-20	25.13	25.37	25.02	25.16	4197000
2004-08-23	25.17	25.17	24.87	25.03	5023400
2004-08-24	25.22	25.33	24.96	25.08	7183800
2004-08-25	25.10	25.18	24.77	25.05	5478400
2004-08-26	25.05	25.19	24.93	25.10	3541800
2004-08-27	25.15	25.38	24.99	25.24	3742800
2004-08-30	25.06	25.23	25.00	25.01	3468800
2004-08-31	25.01	25.06	24.71	24.85	5656400
2004-09-01	24.98	25.12	24.80	25.09	5863400
2004-09-02	25.13	26.05	25.13	26.02	9079000
2004-09-03	26.05	26.45	26.03	26.18	7969200
2004-09-07	26.40	26.54	26.13	26.40	8936800
2004-09-08	26.40	26.43	26.10	26.15	6475200
2004-09-09	26.20	26.43	26.11	26.30	8300400
2004-09-10	26.30	26.93	26.29	26.79	7307800
2004-09-13	26.83	26.89	26.56	26.69	7249200
2004-09-14	26.65	26.73	26.38	26.60	5530200
2004-09-15	26.72	26.72	26.36	26.39	4535200
2004-09-16	26.44	26.85	26.41	26.60	5138600
2004-09-17	26.80	26.93	26.56	26.77	8342200
2004-09-20	26.68	26.73	26.39	26.50	4424200
2004-09-21	26.60	27.01	26.60	26.92	5192200
2004-09-22	26.73	26.78	26.45	26.56	5888800
2004-09-23	26.58	26.84	26.41	26.64	4934400
2004-09-24	26.64	26.96	26.64	26.83	4399200
2004-09-27	26.80	26.91	26.60	26.72	5179600
2004-09-28	26.72	26.96	26.28	26.88	8436400
2004-09-29	26.88	27.45	26.80	27.41	9427600
2004-09-30	27.38	27.50	27.12	27.18	8575000
2004-10-01	27.30	27.78	27.25	27.59	7654600
2004-10-04	27.69	28.11	27.69	27.83	6727400
2004-10-05	27.80	27.88	27.54	27.64	6515600
2004-10-06	27.58	27.79	27.50	27.70	3481400
2004-10-07	27.73	27.94	27.31	27.32	5381200
2004-10-08	27.28	27.58	26.95	27.10	5571600
2004-10-11	27.35	27.63	27.30	27.52	3809800
2004-10-12	27.30	27.67	27.25	27.48	4439400
2004-10-13	27.70	27.75	27.40	27.48	5830600
2004-10-14	27.58	27.81	27.32	27.39	5423400
2004-10-15	27.54	27.71	27.44	27.54	5325600
2004-10-18	27.48	28.40	27.43	28.26	7198000
2004-10-19	28.50	28.88	28.19	28.20	7430600
2004-10-20	28.19	28.25	27.93	28.04	6395800
2004-10-21	28.15	28.31	27.91	28.00	5337800
2004-10-22	28.00	28.08	27.56	27.62	4522600
2004-10-25	27.50	27.50	27.04	27.12	7329200
2004-10-26	27.03	27.50	27.02	27.40	7789200
2004-10-27	27.28	28.26	27.19	28.09	8461600
2004-10-28	27.95	28.34	27.92	28.28	4333200
2004-10-29	28.18	28.39	27.88	28.14	4585600
2004-11-01	28.19	28.88	28.14	28.73	8050800
2004-11-02	28.85	29.18	28.80	29.15	8979200
2004-11-03	29.50	29.58	29.02	29.17	9218000
2004-11-04	29.07	29.69	29.03	29.67	7493800
2004-11-05	29.67	29.91	29.59	29.72	6363400
2004-11-08	29.68	29.74	29.45	29.72	5713600
2004-11-09	29.51	29.80	29.47	29.71	7447800
2004-11-10	29.80	29.94	29.64	29.67	5060600
2004-11-11	29.76	29.96	29.65	29.95	3586800
2004-11-12	29.95	30.27	29.84	30.13	5664200
2004-11-15	29.77	29.77	28.86	29.63	20129800
2004-11-16	29.68	29.72	28.67	29.04	9731800
2004-11-17	29.12	29.23	28.72	28.84	7718800
2004-11-18	28.73	28.87	28.46	28.80	7574000
2004-11-19	28.81	28.84	28.34	28.39	5847800
2004-11-22	28.41	28.84	28.34	28.72	8174200
2004-11-23	28.64	28.88	28.43	28.62	4781800
2004-11-24	28.76	28.92	28.51	28.72	3874200
2004-11-26	28.68	28.85	28.61	28.61	1652000
2004-11-29	28.62	28.69	28.02	28.21	7517800
2004-11-30	27.71	28.13	27.53	27.67	9880400
2004-12-01	27.89	28.23	27.84	28.21	7791000
2004-12-02	28.09	29.01	27.82	28.71	8406200
2004-12-03	28.55	28.85	28.28	28.74	5657400
2004-12-06	28.57	28.78	28.54	28.62	3581000
2004-12-07	28.63	28.92	28.55	28.68	6063800
2004-12-08	28.68	29.25	28.68	29.03	6898200
2004-12-09	28.91	29.28	28.89	29.26	5366800
2004-12-10	29.78	29.78	29.15	29.29	4551600
2004-12-13	29.39	29.45	29.13	29.20	5729800
2004-12-14	29.05	29.05	28.80	28.95	6278600
2004-12-15	28.96	29.05	28.80	28.96	5045800
2004-12-16	28.86	28.92	28.57	28.77	5397000
2004-12-17	28.43	28.85	28.31	28.39	7746800
2004-12-20	28.58	28.75	28.18	28.23	4455200
2004-12-21	28.38	28.73	28.30	28.62	5230400
2004-12-22	28.49	28.89	28.45	28.75	4605000
2004-12-23	28.85	28.98	28.63	28.65	2817400
2004-12-27	28.76	28.79	28.37	28.37	2791000
2004-12-28	28.49	28.75	28.39	28.75	3120200
2004-12-29	28.78	28.93	28.77	28.89	5079400
2004-12-30	28.99	29.00	28.73	28.76	2293200
2004-12-31	28.87	28.99	28.77	28.80	2418400
2005-01-03	28.99	29.17	28.83	28.98	5378200
2005-01-04	28.98	29.09	28.38	28.38	6057800
2005-01-05	28.38	28.54	28.09	28.14	5359000
2005-01-06	28.16	28.38	27.95	28.23	6147600
2005-01-07	28.49	28.50	28.28	28.33	5048000
2005-01-10	28.18	29.04	28.15	28.92	7778400
2005-01-11	28.68	29.03	28.68	28.79	6683400
2005-01-12	28.72	28.90	28.42	28.69	6491200
2005-01-13	28.59	28.73	28.15	28.22	6117000
2005-01-14	28.37	28.60	28.23	28.44	4950200
2005-01-18	28.25	28.73	28.21	28.72	4034600
2005-01-19	28.67	28.80	28.54	28.57	3317600
2005-01-20	28.50	28.60	27.96	28.13	6339000
2005-01-21	28.09	28.23	27.91	27.96	5862200
2005-01-24	28.13	28.14	27.54	27.55	6224000
2005-01-25	27.65	27.98	27.65	27.83	5905200
2005-01-26	28.08	28.21	27.91	28.02	5533400
2005-01-27	28.05	28.10	27.86	27.96	5112800
2005-01-28	27.95	28.19	27.83	28.09	4436000
2005-01-31	28.50	28.67	28.45	28.50	6085200
2005-02-01	28.60	28.62	28.32	28.54	6116600
2005-02-02	28.60	28.65	28.47	28.65	4308200
2005-02-03	28.55	28.71	28.48	28.64	4124200
2005-02-04	28.64	29.33	28.64	29.33	5102800
2005-02-07	29.28	29.70	29.23	29.48	5531400
2005-02-08	29.39	29.50	29.28	29.36	5055800
2005-02-09	29.28	29.49	28.90	28.94	4795800
2005-02-10	28.97	29.60	28.96	29.53	6347200
2005-02-11	29.50	29.99	29.27	29.80	6444800
2005-02-14	29.72	29.77	29.48	29.55	3444400
2005-02-15	29.54	29.74	29.48	29.60	3426000
2005-02-16	29.61	29.82	29.39	29.76	5577000
2005-02-17	29.75	29.78	29.28	29.57	4342600
2005-02-18	29.57	29.63	29.25	29.38	6873400
2005-02-22	29.05	29.14	28.66	28.77	7979400
2005-02-23	28.75	29.25	28.38	28.95	11303400
2005-02-24	29.20	29.60	28.67	29.59	8866000
2005-02-25	29.54	29.57	29.26	29.50	7924000
2005-02-28	29.35	29.65	29.30	29.39	8190400
2005-03-01	29.31	29.54	29.01	29.18	9082200
2005-03-02	28.88	29.20	28.83	29.02	10534400
2005-03-03	29.03	29.26	28.95	29.05	7408800
2005-03-04	29.13	29.16	28.85	29.10	6044200
2005-03-07	28.98	29.21	28.89	28.98	6056600
2005-03-08	28.81	28.99	28.71	28.88	5759600
2005-03-09	28.73	28.82	28.51	28.60	5875000
2005-03-10	28.59	28.92	28.58	28.83	5252600
2005-03-11	28.75	28.99	28.69	28.83	3857200
2005-03-14	28.80	28.85	28.52	28.74	4632200
2005-03-15	28.80	28.84	28.61	28.79	4805200
2005-03-16	28.63	28.73	28.45	28.69	4914000
2005-03-17	28.61	28.69	28.51	28.59	5385200
2005-03-18	28.60	28.76	28.34	28.51	8504200
2005-03-21	28.39	28.44	28.05	28.28	4782200
2005-03-22	28.28	28.50	28.06	28.13	5954000
2005-03-23	28.13	28.41	27.87	28.27	7925600
2005-03-24	28.27	28.60	28.20	28.41	7159400
2005-03-28	28.41	29.00	28.41	28.86	7795000
2005-03-29	28.75	28.82	28.37	28.43	8395000
2005-03-30	28.41	28.70	28.38	28.45	5592000
2005-03-31	28.50	28.71	28.39	28.55	6872800
2005-04-01	28.65	28.68	27.93	28.10	9842400
2005-04-04	28.15	28.38	27.79	28.24	5932200
2005-04-05	28.24	28.54	28.03	28.42	4765400
2005-04-06	28.43	28.49	28.23	28.26	6238800
2005-04-07	28.20	28.32	27.76	28.17	8025600
2005-04-08	27.80	28.06	27.29	27.41	11800000
2005-04-11	27.25	27.49	27.19	27.24	6583200
2005-04-12	27.14	27.76	27.08	27.66	8621400
2005-04-13	27.52	27.71	26.75	26.91	11346600
2005-04-14	26.91	26.91	26.39	26.42	8278200
2005-04-15	26.10	26.25	25.82	25.82	8075600
2005-04-18	25.85	26.57	25.83	26.53	8819800
2005-04-19	26.45	26.55	26.20	26.30	6519400
2005-04-20	26.18	26.34	25.66	25.75	8513600
2005-04-21	26.10	26.30	25.88	26.14	5969800
2005-04-22	26.15	26.24	25.82	25.94	6196000
2005-04-25	26.15	26.45	25.99	26.02	4801400
2005-04-26	26.02	26.45	25.95	26.05	4261000
2005-04-27	25.95	26.52	25.77	26.14	6071400
2005-04-28	26.15	26.30	25.71	25.87	6027600
2005-04-29	25.98	26.13	25.36	26.06	7659600
2005-05-02	26.05	26.46	26.05	26.35	5781800
2005-05-03	26.05	26.42	25.98	26.16	8068000
2005-05-04	26.16	26.76	26.01	26.70	7507200
2005-05-05	26.53	27.02	26.53	26.70	4492200
2005-05-06	26.75	27.16	26.73	26.77	6051400
2005-05-09	26.73	27.12	26.58	27.09	4523400
2005-05-10	26.85	27.00	26.64	26.88	4644600
2005-05-11	26.72	26.99	26.33	26.89	4765000
2005-05-12	26.80	27.11	26.33	26.42	11957400
2005-05-13	26.28	26.52	25.94	26.43	6642600
2005-05-16	26.85	27.90	26.62	27.90	15522200
2005-05-17	27.90	28.20	27.60	27.93	9739000
2005-05-18	28.00	28.77	27.95	28.71	13089200
2005-05-19	28.67	28.99	28.55	28.95	14563400
2005-05-20	28.95	28.95	28.53	28.72	4425400
2005-05-23	28.35	28.86	28.35	28.69	7081600
2005-05-24	28.51	28.76	28.41	28.69	5920000
2005-05-25	28.57	28.63	28.25	28.46	6702200
2005-05-26	28.61	29.00	28.45	28.95	10419800
2005-05-27	28.83	28.90	28.52	28.58	4449200
2005-05-31	28.48	28.86	28.28	28.61	6648800
2005-06-01	28.53	29.00	28.47	28.86	6916800
2005-06-02	28.69	28.94	28.62	28.88	5453800
2005-06-03	28.74	28.98	28.35	28.48	4113000
2005-06-06	28.52	28.99	28.36	28.97	4131000
2005-06-07	29.00	29.86	28.98	29.50	12713400
2005-06-08	29.51	29.95	29.47	29.54	8480600
2005-06-09	29.48	29.71	29.23	29.41	5534400
2005-06-10	29.54	29.61	28.76	29.15	9734000
2005-06-13	29.06	29.42	28.80	29.00	4867400
2005-06-14	28.98	29.63	28.91	29.36	7639600
2005-06-15	29.50	29.80	29.30	29.58	4951000
2005-06-16	29.58	29.93	29.38	29.53	6357000
2005-06-17	29.99	30.00	29.69	29.71	8558200
2005-06-20	29.55	29.76	29.29	29.73	5125000
2005-06-21	29.68	29.72	29.35	29.35	3895600
2005-06-22	29.36	29.51	29.23	29.31	3405400
2005-06-23	29.31	29.50	28.78	28.78	5600200
2005-06-24	28.60	28.80	28.26	28.38	6970000
2005-06-27	28.30	28.71	28.30	28.47	5090600
2005-06-28	28.60	29.11	28.60	29.00	4774800
2005-06-29	29.00	29.24	28.79	28.92	3878200
2005-06-30	29.38	29.60	29.05	29.11	7062400
2005-07-01	29.14	29.25	28.60	28.80	4791000
2005-07-05	28.69	29.22	28.68	29.11	4183200
2005-07-06	29.12	29.24	28.73	28.93	4165200
2005-07-07	28.63	29.17	28.50	29.13	3859000
2005-07-08	29.25	29.86	29.23	29.76	6764000
2005-07-11	29.87	30.43	29.66	30.37	12417400
2005-07-12	30.25	31.40	30.24	31.21	14773000
2005-07-13	31.13	31.23	30.94	31.10	6677400
2005-07-14	31.15	31.68	31.15	31.45	7914000
2005-07-15	31.46	32.00	31.24	31.83	5917800
2005-07-18	31.65	32.30	31.60	32.28	7621200
2005-07-19	32.33	33.31	32.32	32.99	12790000
2005-07-20	32.95	33.33	32.67	33.02	6360200
2005-07-21	32.93	32.99	32.24	32.63	8065800
2005-07-22	32.70	32.88	32.49	32.87	4010600
2005-07-25	32.78	33.00	32.59	32.79	6957200
2005-07-26	32.90	33.20	32.85	33.15	6628800
2005-07-27	33.24	33.24	32.71	33.04	5922000
2005-07-28	33.18	33.51	33.11	33.50	5937800
2005-07-29	33.40	33.43	33.01	33.11	6298200
2005-08-01	33.12	33.19	32.63	33.06	6059400
2005-08-02	33.06	33.31	32.75	33.04	4927600
2005-08-03	33.04	33.05	32.58	32.70	5811600
2005-08-04	32.35	32.36	31.42	31.70	11036000
2005-08-05	31.70	31.70	31.39	31.54	6203400
2005-08-08	31.65	31.82	31.15	31.32	4525000
2005-08-09	31.59	32.30	31.58	32.28	7348400
2005-08-10	32.55	33.00	32.49	32.66	10863800
2005-08-11	32.55	32.84	32.09	32.48	6659200
2005-08-12	32.30	32.81	32.02	32.60	7971800
2005-08-15	33.49	33.49	32.22	32.95	12072400
2005-08-16	32.85	32.91	32.32	32.35	9914800
2005-08-17	32.30	32.92	32.01	32.71	7262400
2005-08-18	32.56	32.88	32.40	32.84	6618200
2005-08-19	32.96	32.96	32.35	32.35	7784800
2005-08-22	32.39	32.44	31.78	31.96	9624600
2005-08-23	31.90	32.15	31.77	31.91	7396000
2005-08-24	31.92	31.92	31.41	31.44	6974600
2005-08-25	31.55	32.15	31.53	32.10	7093800
2005-08-26	32.01	32.13	31.44	31.59	6020800
2005-08-29	32.13	32.43	31.88	32.30	9163200
2005-08-30	32.30	32.30	31.16	31.45	11469400
2005-08-31	31.50	32.16	31.19	32.16	10050800
2005-09-01	32.11	32.78	32.06	32.32	11100200
2005-09-02	32.55	32.75	32.01	32.13	4096600
2005-09-06	32.38	33.30	32.38	33.23	8165000
2005-09-07	33.35	33.66	33.00	33.65	9327600
2005-09-08	33.43	33.75	33.31	33.50	7076400
2005-09-09	33.51	34.05	33.42	34.05	7310600
2005-09-12	33.88	34.47	33.78	34.41	7864600
2005-09-13	34.41	34.41	33.70	33.74	8849800
2005-09-14	33.74	33.76	32.76	33.00	8221800
2005-09-15	33.12	33.24	32.68	33.04	5383800
2005-09-16	33.14	33.20	32.38	32.70	14116600
2005-09-19	32.70	32.71	31.90	32.17	5985200
2005-09-20	32.33	32.44	31.39	31.57	5925400
2005-09-21	31.44	31.54	30.62	31.22	11324600
2005-09-22	31.30	32.79	31.01	32.65	12027600
2005-09-23	32.60	33.08	32.29	32.70	8278800
2005-09-26	32.84	33.15	32.31	32.64	7426600
2005-09-27	32.64	32.73	31.86	32.25	6936800
2005-09-28	32.49	32.49	31.48	31.61	8337000
2005-09-29	31.58	32.40	31.38	32.08	9716200
2005-09-30	32.10	32.59	31.90	32.20	5976200
2005-10-03	32.24	32.60	31.99	32.05	5510800
2005-10-04	32.10	32.49	31.79	31.79	6335200
2005-10-05	31.70	31.73	31.21	31.35	7061800
2005-10-06	31.64	31.95	30.60	31.27	9946000
2005-10-07	31.53	31.75	31.10	31.42	5895000
2005-10-10	31.31	31.44	30.73	30.95	5831600
2005-10-11	30.99	31.28	30.54	30.54	8245400
2005-10-12	30.30	30.81	30.09	30.70	12732600
2005-10-13	30.55	30.71	29.78	30.36	7494600
2005-10-14	30.65	30.76	30.39	30.61	6965200
2005-10-17	30.58	30.66	29.96	30.66	8393000
2005-10-18	30.50	30.51	29.77	29.93	11602600
2005-10-19	29.90	31.00	29.54	30.95	11941200
2005-10-20	30.95	31.46	30.65	30.82	10129000
2005-10-21	31.15	31.35	30.48	30.61	9986000
2005-10-24	30.75	31.01	30.41	30.99	6903800
2005-10-25	30.99	31.08	30.31	30.45	8671800
2005-10-26	30.13	30.51	29.88	29.96	9216400
2005-10-27	29.93	30.04	28.92	29.14	9508000
2005-10-28	29.39	29.94	29.25	29.91	7509600
2005-10-31	30.28	30.69	30.24	30.39	8921400
2005-11-01	30.30	30.30	29.83	30.03	9606600
2005-11-02	29.98	30.25	29.97	30.18	16185200
2005-11-03	30.35	30.75	30.33	30.54	14455200
2005-11-04	30.71	30.71	30.29	30.48	7113800
2005-11-07	30.63	31.03	30.57	30.98	8133800
2005-11-08	30.55	30.56	30.05	30.25	8955200
2005-11-09	30.35	30.40	29.97	30.17	6928600
2005-11-10	30.12	30.78	30.10	30.50	8105600
2005-11-11	30.59	31.10	30.40	30.99	7732600
2005-11-14	32.75	33.03	32.13	32.45	20348200
2005-11-15	32.43	32.69	31.81	32.06	8516000
2005-11-16	32.23	32.60	32.04	32.47	6985400
2005-11-17	32.47	32.84	32.26	32.80	6330200
2005-11-18	32.80	33.06	32.70	32.98	8197600
2005-11-21	32.85	33.24	32.82	33.19	6795200
2005-11-22	33.04	33.57	32.92	33.52	7204600
2005-11-23	33.54	33.68	33.12	33.31	4651600
2005-11-25	33.53	33.53	32.96	33.38	2167200
2005-11-28	33.50	33.60	32.83	33.25	7793800
2005-11-29	33.48	33.93	33.29	33.88	11351400
2005-11-30	33.88	33.94	33.56	33.74	8780200
2005-12-01	33.93	33.96	33.45	33.89	7115200
2005-12-02	33.78	33.98	33.76	33.92	4976800
2005-12-05	33.75	33.85	33.37	33.50	7373000
2005-12-06	33.70	33.88	33.25	33.68	7056000
2005-12-07	33.65	33.94	33.56	33.92	7789800
2005-12-08	33.92	34.26	33.77	33.99	9998200
2005-12-09	33.97	34.18	33.68	34.00	4556200
2005-12-12	34.19	34.40	34.08	34.23	4451400
2005-12-13	34.00	34.54	33.71	34.41	7099400
2005-12-14	34.45	34.84	34.38	34.62	5218800
2005-12-15	34.85	34.85	34.30	34.70	4709000
2005-12-16	34.81	34.85	34.46	34.71	6431800
2005-12-19	34.55	34.71	34.18	34.27	3644400
2005-12-20	34.45	34.61	33.90	34.29	9669800
2005-12-21	34.45	34.85	34.43	34.61	5680000
2005-12-22	34.45	34.46	33.76	33.97	7072000
2005-12-23	34.00	34.00	33.48	33.73	5144800
2005-12-27	33.77	34.05	33.37	33.50	4321200
2005-12-28	33.50	33.67	33.43	33.51	3468200
2005-12-29	33.44	33.80	33.44	33.58	2314200
2005-12-30	33.45	33.76	33.31	33.33	2747600
2006-01-03	33.31	33.71	32.65	33.54	7907400
2006-01-04	32.95	33.24	32.88	33.12	9272600
2006-01-05	33.12	33.25	32.65	32.74	6449200
2006-01-06	32.85	32.85	32.21	32.35	10636800
2006-01-09	32.26	32.64	32.17	32.54	8421400
2006-01-10	32.33	33.03	32.33	32.97	6556600
2006-01-11	32.96	33.56	32.93	33.43	7434800
2006-01-12	33.43	33.60	33.00	33.17	5913400
2006-01-13	33.25	33.36	32.98	33.12	4530600
2006-01-17	32.83	32.90	32.47	32.67	5961600
2006-01-18	32.64	32.79	32.00	32.33	7015800
2006-01-19	32.43	32.68	32.06	32.36	5605000
2006-01-20	32.45	32.46	31.55	31.57	10704400
2006-01-23	31.74	31.85	31.53	31.63	7802800
2006-01-24	31.76	32.17	31.65	32.09	7736400
2006-01-25	32.15	32.38	31.70	31.90	6526400
2006-01-26	32.20	32.74	32.07	32.60	7532600
2006-01-27	32.50	33.14	32.39	32.56	6878800
2006-01-30	32.51	32.65	31.95	31.99	5215800
2006-01-31	31.95	32.10	31.63	31.78	7963000
2006-02-01	32.10	32.10	31.48	31.67	8084600
2006-02-02	31.79	32.27	31.53	32.09	9241200
2006-02-03	31.83	32.22	31.67	31.76	5658800
2006-02-06	31.59	31.66	31.28	31.46	5316000
2006-02-07	31.18	31.49	30.92	30.94	7624200
2006-02-08	30.76	31.34	30.58	31.25	7154800
2006-02-09	31.24	31.61	31.02	31.25	4888600
2006-02-10	31.28	31.51	30.59	31.31	6417800
2006-02-13	31.33	31.87	31.24	31.78	5660200
2006-02-14	31.97	32.77	31.76	32.74	9825800
2006-02-15	32.25	33.03	32.25	33.02	9938600
2006-02-16	33.19	33.38	33.05	33.32	6753200
2006-02-17	33.32	33.32	32.90	33.14	4593800
2006-02-21	33.48	33.53	32.50	32.78	6522000
2006-02-22	32.99	33.18	32.85	33.00	5413200
2006-02-23	33.03	33.15	32.65	32.74	6267800
2006-02-24	32.74	32.81	32.31	32.76	5330400
2006-02-27	34.15	34.78	33.88	34.65	22597600
2006-02-28	34.58	34.83	34.06	34.09	8497400
2006-03-01	34.09	34.20	33.50	34.16	9315000
2006-03-02	33.85	34.31	33.78	34.13	9679600
2006-03-03	33.85	34.01	33.65	33.70	6745200
2006-03-06	33.58	33.68	33.33	33.34	7670200
2006-03-07	33.08	33.09	32.78	32.96	10449200
2006-03-08	33.01	33.70	32.81	33.34	8828000
2006-03-09	33.38	33.48	32.55	32.70	8670200
2006-03-10	32.75	32.85	32.58	32.70	7760200
2006-03-13	32.90	33.09	32.75	32.93	5108000
2006-03-14	32.93	33.97	32.91	33.76	8127400
2006-03-15	33.65	33.81	33.26	33.73	6716400
2006-03-16	33.98	34.11	33.86	33.90	7168600
2006-03-17	34.03	34.41	33.88	34.32	9319200
2006-03-20	34.17	34.43	33.88	34.00	5268800
2006-03-21	33.99	34.00	33.53	33.82	5183600
2006-03-22	33.75	33.80	33.46	33.63	4790000
2006-03-23	33.71	33.97	33.29	33.29	6626800
2006-03-24	33.29	33.31	32.78	33.08	4976000
2006-03-27	33.54	33.54	32.94	32.95	5799000
2006-03-28	33.03	33.20	32.70	32.84	7390400
2006-03-29	32.90	33.25	32.81	32.85	4096400
2006-03-30	32.72	33.05	32.38	32.39	6509000
2006-03-31	32.51	32.65	32.20	32.22	7728200
2006-04-03	32.48	32.48	31.94	32.09	11413600
2006-04-04	32.35	32.80	32.28	32.76	7030200
2006-04-05	32.81	33.48	32.80	33.35	9301600
2006-04-06	33.11	33.38	32.98	33.20	4855400
2006-04-07	33.15	33.40	32.56	32.70	6111000
2006-04-10	32.68	32.85	32.50	32.59	3675600
2006-04-11	32.59	32.78	32.11	32.35	7596000
2006-04-12	32.30	32.30	31.86	32.08	3878200
2006-04-13	32.06	32.33	32.03	32.15	4769600
2006-04-17	32.15	32.20	31.65	31.76	7604600
2006-04-18	31.76	32.25	31.76	32.07	11354200
2006-04-19	31.95	32.04	31.52	31.90	7366200
2006-04-20	31.75	31.90	31.65	31.85	8422000
2006-04-21	32.18	32.20	31.45	31.64	12550000
2006-04-24	31.72	31.75	31.32	31.42	8596400
2006-04-25	31.42	31.62	31.19	31.30	6908400
2006-04-26	31.53	31.92	31.27	31.43	7211400
2006-04-27	31.44	32.13	31.15	31.68	14297600
2006-04-28	31.50	31.89	31.40	31.53	8208000
2006-05-01	31.71	32.12	31.71	31.78	7051400
2006-05-02	31.78	31.86	31.27	31.35	6596400
2006-05-03	31.23	31.40	31.01	31.18	5415800
2006-05-04	31.28	31.54	31.11	31.37	3863000
2006-05-05	31.74	32.67	31.74	32.66	8075200
2006-05-08	32.50	32.83	32.45	32.49	4874200
2006-05-09	32.49	32.85	32.43	32.72	4383600
2006-05-10	32.54	32.79	32.10	32.23	4646000
2006-05-11	32.34	32.41	32.06	32.16	5612400
2006-05-12	32.16	32.16	31.33	31.64	6656600
2006-05-15	31.62	32.07	31.38	31.62	7643000
2006-05-16	31.60	31.73	31.21	31.26	8522200
2006-05-17	31.14	31.24	30.63	30.64	7996800
2006-05-18	30.76	31.18	30.55	30.75	7910000
2006-05-19	30.95	31.35	30.65	31.32	8747800
2006-05-22	31.03	31.26	29.50	29.91	21064600
2006-05-23	30.09	30.18	29.70	29.71	11226800
2006-05-24	29.79	30.50	29.57	30.33	14428400
2006-05-25	30.80	31.13	30.62	31.02	12698800
2006-05-26	31.08	31.28	30.84	30.93	5639400
2006-05-30	30.60	30.61	30.33	30.50	7821000
2006-05-31	30.70	31.15	30.66	31.14	7653600
2006-06-01	31.05	31.76	30.99	31.73	10149800
2006-06-02	31.77	32.01	31.27	31.73	8076000
2006-06-05	31.50	31.71	31.03	31.06	7347400
2006-06-06	31.19	31.30	30.44	30.76	11650200
2006-06-07	30.76	30.93	30.42	30.50	8126200
2006-06-08	30.20	31.25	30.20	31.06	11058800
2006-06-09	31.07	31.25	30.94	31.12	6478000
2006-06-12	31.10	31.22	30.60	30.65	7135800
2006-06-13	30.65	31.18	30.50	30.88	8985000
2006-06-14	30.88	31.38	30.76	31.14	8928400
2006-06-15	31.17	31.75	31.15	31.57	10668600
2006-06-16	31.52	31.71	31.01	31.12	8793800
2006-06-19	31.23	31.36	30.70	30.79	5484800
2006-06-20	30.93	31.00	30.46	30.60	7343200
2006-06-21	30.48	31.15	30.40	30.91	5774000
2006-06-22	31.31	31.31	30.48	30.58	6043800
2006-06-23	30.38	30.69	30.34	30.43	5656200
2006-06-26	30.41	31.10	30.41	31.01	5039400
2006-06-27	30.93	31.09	30.41	30.50	4959200
2006-06-28	30.60	30.66	30.03	30.27	4663200
2006-06-29	30.58	30.90	30.38	30.90	5978800
2006-06-30	30.90	30.98	30.20	30.34	7820000
2006-07-03	30.60	31.15	30.17	30.42	2782100
2006-07-05	30.43	30.57	30.15	30.41	7181600
2006-07-06	30.55	30.58	30.16	30.28	7196800
2006-07-07	29.96	30.06	28.72	28.96	11794600
2006-07-10	29.15	29.24	28.59	28.70	6339400
2006-07-11	28.99	29.00	27.91	28.53	10379600
2006-07-12	28.55	28.56	27.37	27.44	12304000
2006-07-13	27.55	27.98	26.90	27.96	17712900
2006-07-14	27.86	28.24	27.34	27.88	11554600
2006-07-17	27.89	28.30	27.60	27.94	8084000
2006-07-18	28.00	28.25	27.43	27.77	9319400
2006-07-19	27.75	28.89	27.57	28.68	10596000
2006-07-20	28.55	28.80	28.14	28.17	9576300
2006-07-21	28.19	28.27	27.78	28.11	6990700
2006-07-24	28.11	28.99	28.11	28.85	8066900
2006-07-25	28.77	29.44	28.61	29.31	7036400
2006-07-26	29.09	29.17	28.63	28.75	5861300
2006-07-27	28.80	29.01	28.37	28.45	6228200
2006-07-28	28.60	29.02	28.47	28.70	5921400
2006-07-31	28.61	28.83	28.32	28.35	6860400
2006-08-01	28.35	28.36	28.00	28.15	5461700
2006-08-02	27.85	28.50	27.61	28.50	8632900
2006-08-03	27.90	29.15	27.86	29.01	8241900
2006-08-04	29.50	29.84	28.12	28.78	9701600
2006-08-07	28.68	28.84	28.30	28.65	4414000
2006-08-08	28.61	28.72	28.13	28.31	5878300
2006-08-09	28.38	28.38	27.21	27.39	10745400
2006-08-10	27.30	28.02	27.26	28.02	7412000
2006-08-11	27.80	28.16	27.70	28.10	5776600
2006-08-14	28.45	28.71	28.00	28.10	5235300
2006-08-15	28.51	28.98	28.21	28.64	7659400
2006-08-16	28.90	28.92	28.24	28.85	5110600
2006-08-17	28.75	29.79	28.60	29.45	7393900
2006-08-18	29.70	29.95	29.40	29.52	7240800
2006-08-21	28.20	28.58	27.90	28.35	15820600
2006-08-22	28.31	28.32	27.88	27.92	10511000
2006-08-23	27.75	27.89	27.06	27.11	13411200
2006-08-24	27.50	27.50	26.20	26.37	20587600
2006-08-25	26.15	26.85	26.15	26.75	11263400
2006-08-28	26.85	27.35	26.77	27.13	9278900
2006-08-29	27.14	27.36	26.96	27.23	8970300
2006-08-30	27.41	27.53	27.12	27.25	6541900
2006-08-31	27.20	27.24	26.98	27.06	6716000
2006-09-01	27.08	27.50	27.06	27.33	6634600
2006-09-05	27.15	27.89	27.15	27.82	8186900
2006-09-06	27.80	27.81	27.30	27.45	7514300
2006-09-07	27.23	27.50	26.90	27.09	9264500
2006-09-08	27.19	27.36	27.05	27.24	5580400
2006-09-11	26.76	27.95	26.76	27.86	7875700
2006-09-12	27.85	29.32	27.85	28.85	13898700
2006-09-13	28.80	29.29	28.59	28.96	8394700
2006-09-14	28.57	29.41	28.35	29.33	8317900
2006-09-15	29.61	29.69	28.80	29.35	12006500
2006-09-18	28.98	29.19	28.64	28.88	6557800
2006-09-19	28.87	28.88	28.29	28.56	7930900
2006-09-20	28.80	28.80	28.28	28.31	9663900
2006-09-21	28.31	28.60	28.18	28.37	9682600
2006-09-22	28.05	28.35	27.93	28.33	8465600
2006-09-25	28.34	29.01	28.05	28.84	10702000
2006-09-26	28.40	29.50	28.37	28.85	15730000
2006-09-27	28.45	28.84	28.25	28.37	10778400
2006-09-28	28.50	28.83	28.21	28.65	10585400
2006-09-29	28.70	28.80	28.06	28.06	7270100
2006-10-02	28.10	28.34	27.85	28.16	6840900
2006-10-03	28.20	28.71	28.02	28.63	6867600
2006-10-04	28.50	29.97	28.41	29.96	15460000
2006-10-05	29.80	30.07	29.42	30.05	8656300
2006-10-06	29.80	29.94	29.10	29.21	10637100
2006-10-09	29.01	30.03	29.00	29.74	7744800
2006-10-10	29.91	30.30	29.83	30.20	7529600
2006-10-11	30.19	30.77	30.13	30.50	10528200
2006-10-12	30.64	31.24	30.61	31.08	12050100
2006-10-13	31.00	31.00	30.58	30.95	10360800
2006-10-16	31.45	31.55	31.10	31.14	8454200
2006-10-17	31.14	31.20	30.32	30.55	9813700
2006-10-18	30.86	31.37	30.62	31.30	11541100
2006-10-19	31.06	31.35	30.38	30.50	6722200
2006-10-20	30.67	30.68	30.05	30.25	9092900
2006-10-23	30.06	30.94	30.05	30.89	7114000
2006-10-24	30.61	31.00	30.35	30.45	5726600
2006-10-25	30.50	30.51	29.85	30.00	9989900
2006-10-26	30.00	30.72	29.87	30.64	10283100
2006-10-27	30.51	30.65	30.24	30.34	7964400
2006-10-30	30.46	30.53	30.17	30.29	7222900
2006-10-31	30.48	30.61	29.95	30.14	7986200
2006-11-01	30.16	30.25	29.57	29.62	9219100
2006-11-02	29.35	29.74	29.25	29.47	6827300
2006-11-03	29.47	29.77	28.80	29.05	8852100
2006-11-06	28.69	29.20	28.59	28.82	12835500
2006-11-07	28.75	29.51	28.75	29.33	26306500
2006-11-08	29.33	29.67	29.13	29.52	9144200
2006-11-09	29.20	29.51	29.08	29.10	9251000
2006-11-10	29.20	29.35	28.85	29.17	5266700
2006-11-13	29.04	29.49	28.99	29.00	7358000
2006-11-14	29.23	30.34	28.75	30.23	16944200
2006-11-15	30.40	31.19	30.40	30.54	13542700
2006-11-16	30.52	30.84	30.30	30.71	7403700
2006-11-17	30.54	30.66	30.19	30.48	8026100
2006-11-20	30.10	31.07	29.50	30.58	11690600
2006-11-21	30.50	30.86	30.35	30.68	5938400
2006-11-22	30.48	30.90	30.21	30.34	7120100
2006-11-24	30.15	30.36	30.00	30.00	2286200
2006-11-27	30.88	30.89	30.32	30.40	9433700
2006-11-28	30.19	30.38	29.87	29.92	11593700
2006-11-29	30.40	30.50	29.96	30.10	11326100
2006-11-30	30.10	30.28	29.75	30.16	9155100
2006-12-01	30.50	31.43	30.50	30.89	16432200
2006-12-04	30.80	31.09	30.60	30.79	7383700
2006-12-05	30.70	31.34	30.65	31.24	8603200
2006-12-06	31.25	31.90	31.25	31.64	10185500
2006-12-07	31.64	31.84	30.84	30.87	9089700
2006-12-08	30.88	31.38	30.74	30.81	7427100
2006-12-11	30.58	30.90	30.51	30.90	6634700
2006-12-12	30.85	30.95	30.54	30.63	7890900
2006-12-13	30.79	31.05	30.47	30.55	7366800
2006-12-14	30.60	31.60	30.50	31.46	11026100
2006-12-15	31.78	31.98	31.34	31.41	10782400
2006-12-18	31.45	31.69	30.96	31.08	8216600
2006-12-19	30.81	31.00	30.36	30.94	8066900
2006-12-20	30.83	31.05	30.37	30.51	5382100
2006-12-21	30.51	30.60	30.15	30.23	5788500
2006-12-22	30.30	30.59	30.21	30.43	3641200
2006-12-26	30.36	30.67	30.30	30.60	2753600
2006-12-27	30.62	31.34	30.62	31.20	6710600
2006-12-28	31.10	31.27	30.91	31.24	4790600
2006-12-29	31.10	31.48	30.94	31.15	7746100
2007-01-03	31.21	32.31	31.15	32.04	14143400
2007-01-04	32.40	32.50	31.61	32.18	8354400
2007-01-05	32.16	32.41	31.59	31.79	8335600
2007-01-08	31.62	31.82	31.13	31.70	6423400
2007-01-09	31.76	32.05	31.69	31.87	5053500
2007-01-10	31.71	32.59	31.70	32.47	8741800
2007-01-11	32.47	33.14	32.42	33.05	8904800
2007-01-12	33.07	33.17	32.58	33.06	7217200
2007-01-16	33.00	33.43	32.92	33.40	6380800
2007-01-17	33.39	33.52	33.15	33.20	6053700
2007-01-18	33.55	33.84	33.13	33.59	6968400
2007-01-19	33.90	33.95	33.51	33.71	6396200
2007-01-22	33.85	33.85	33.16	33.43	6427400
2007-01-23	33.51	33.81	33.25	33.64	7499500
2007-01-24	33.72	33.81	33.50	33.59	5662600
2007-01-25	33.52	33.59	32.90	33.00	6752700
2007-01-26	33.05	33.20	32.43	32.58	7396300
2007-01-29	32.79	32.96	32.54	32.67	5926000
2007-01-30	32.67	32.91	32.36	32.50	5820200
2007-01-31	32.57	33.95	32.50	33.71	11919400
2007-02-01	33.90	34.50	33.86	34.24	11452100
2007-02-02	34.39	34.65	34.02	34.15	5226900
2007-02-05	34.05	34.32	33.96	34.11	4374800
2007-02-06	34.27	34.45	33.95	34.12	3922700
2007-02-07	33.56	34.39	33.56	34.07	3096800
2007-02-08	34.07	34.09	33.55	33.75	5425700
2007-02-09	33.78	34.06	33.36	33.42	6205700
2007-02-12	33.51	33.88	33.47	33.50	4834899
2007-02-13	33.52	33.81	33.42	33.61	4489467
2007-02-14	33.56	33.63	33.17	33.44	7870720
2007-02-15	33.40	33.95	33.32	33.88	5196000
2007-02-16	33.77	33.80	33.13	33.27	6963100
2007-02-20	33.13	33.99	32.88	33.73	6557200
2007-02-21	33.50	33.85	33.42	33.73	4549300
2007-02-22	33.56	33.74	33.31	33.63	3949400
2007-02-23	34.98	35.74	34.72	34.93	20235900
2007-02-26	34.84	35.25	34.16	34.34	7107494
2007-02-27	34.03	34.03	32.78	33.26	12445600
2007-02-28	33.09	33.13	32.44	32.55	14283500
2007-03-01	32.15	32.49	31.82	32.21	12262979
2007-03-02	32.10	32.53	31.92	31.94	10923900
2007-03-05	31.75	32.36	31.74	31.77	10677100
2007-03-06	32.05	32.67	32.03	32.52	8753900
2007-03-07	32.37	32.79	32.18	32.58	6372900
2007-03-08	32.62	33.26	32.46	32.53	7611300
2007-03-09	32.75	32.91	32.11	32.34	7873900
2007-03-12	32.25	32.50	32.10	32.34	7088300
2007-03-13	32.08	32.09	30.65	30.74	21141700
2007-03-14	30.74	31.09	29.87	31.03	18295400
2007-03-15	30.97	31.34	30.87	31.21	8184300
2007-03-16	31.09	31.24	30.80	30.93	9885100
2007-03-19	31.00	31.24	30.91	31.13	8361359
2007-03-20	31.05	31.41	30.94	31.29	8046968
2007-03-21	31.35	32.47	31.25	32.26	11002755
2007-03-22	32.35	33.00	31.79	32.24	8426696
2007-03-23	32.17	32.65	32.13	32.37	8668100
2007-03-26	32.50	32.61	31.80	32.14	6212094
2007-03-27	31.96	32.00	31.41	31.74	8625900
2007-03-28	31.50	31.60	30.61	31.02	12155448
2007-03-29	31.35	31.44	30.85	31.14	9602231
2007-03-30	31.14	31.63	30.94	31.49	8124980
2007-04-02	31.43	31.47	31.01	31.08	6061868
2007-04-03	31.28	32.07	31.20	31.70	9590400
2007-04-04	31.55	31.67	31.23	31.37	6358900
2007-04-05	31.41	31.49	31.26	31.39	3225040
2007-04-09	31.52	31.66	31.33	31.50	3495459
2007-04-10	31.55	31.81	31.44	31.61	6538253
2007-04-11	31.68	31.75	31.09	31.22	7327848
2007-04-12	31.10	31.41	30.69	31.29	5316015
2007-04-13	31.89	31.89	30.90	31.14	5159051
2007-04-16	31.33	31.56	31.15	31.31	6110080
2007-04-17	31.50	32.07	31.46	31.84	7405996
2007-04-18	31.65	31.74	31.43	31.52	5396061
2007-04-19	31.98	31.98	31.20	31.51	4891900
2007-04-20	31.79	32.23	31.75	32.02	7915821
2007-04-23	32.03	32.08	31.55	31.55	4362787
2007-04-24	31.50	31.59	30.89	31.10	9336742
2007-04-25	31.34	31.60	31.09	31.15	5294470
2007-04-26	31.25	31.35	30.91	30.97	6728318
2007-04-27	30.90	31.18	30.76	30.85	7055027
2007-04-30	31.06	31.10	30.55	30.56	9503984
2007-05-01	30.65	30.85	30.39	30.63	11477853
2007-05-02	30.46	31.02	30.37	30.68	6376773
2007-05-03	30.70	30.92	30.44	30.52	7030848
2007-05-04	30.70	30.72	30.35	30.45	8000526
2007-05-07	30.73	30.75	30.40	30.69	7888019
2007-05-08	30.55	30.80	30.42	30.68	9475700
2007-05-09	30.66	31.76	30.66	31.72	11216294
2007-05-10	31.52	31.94	31.00	31.08	13463684
2007-05-11	31.23	31.43	30.71	30.87	11036950
2007-05-14	30.93	31.39	30.90	30.99	7753122
2007-05-15	30.90	31.57	30.71	30.89	10423539
2007-05-16	31.00	31.44	30.95	31.28	9194238
2007-05-17	31.29	31.56	31.15	31.33	5877714
2007-05-18	31.51	32.74	31.41	32.67	16256711
2007-05-21	32.01	32.80	31.34	31.88	27918237
2007-05-22	31.58	32.10	31.58	31.73	7730537
2007-05-23	31.84	32.31	31.60	31.79	7743471
2007-05-24	31.68	32.95	31.63	32.06	10662187
2007-05-25	32.10	32.36	31.81	32.13	6737990
2007-05-29	32.35	32.42	31.90	32.02	8851000
2007-05-30	31.97	32.32	31.85	32.30	9681400
2007-05-31	32.33	32.95	32.21	32.82	9456428
2007-06-01	32.82	33.19	32.59	32.66	8846300
2007-06-04	32.50	33.06	32.50	32.99	7115580
2007-06-05	32.70	32.81	32.31	32.42	6983703
2007-06-06	32.25	32.36	31.90	32.14	8173498
2007-06-07	32.01	32.25	31.66	31.72	10686962
2007-06-08	31.72	32.17	31.43	32.05	7791121
2007-06-11	31.85	32.05	31.64	31.80	5786864
2007-06-12	31.65	31.77	31.34	31.36	8198133
2007-06-13	31.54	31.62	31.14	31.56	9917000
2007-06-14	31.51	31.61	31.30	31.50	8058400
2007-06-15	31.65	31.87	31.50	31.55	10436000
2007-06-18	31.61	31.72	31.51	31.65	6315178
2007-06-19	31.59	31.63	31.25	31.58	6013720
2007-06-20	32.15	32.23	31.58	31.65	11732276
2007-06-21	31.59	31.93	31.24	31.90	8738660
2007-06-22	31.90	31.90	30.93	31.04	12415005
2007-06-25	31.05	31.44	30.71	31.22	9982697
2007-06-26	31.33	31.64	31.03	31.12	9169520
2007-06-27	30.99	31.35	30.90	31.25	7887961
2007-06-28	31.19	31.30	30.70	30.74	10426510
2007-06-29	30.76	31.05	30.56	30.69	7511400
2007-07-02	30.80	30.96	30.61	30.71	6709850
2007-07-03	30.71	30.81	30.49	30.79	5289998
2007-07-05	30.69	30.85	30.50	30.78	6125554
2007-07-06	30.70	31.15	30.48	31.11	8617980
2007-07-09	31.22	31.31	30.66	30.74	8255650
2007-07-10	30.30	30.52	29.92	29.98	14138981
2007-07-11	29.87	30.05	29.53	30.02	14158300
2007-07-12	30.16	30.74	30.02	30.71	9889041
2007-07-13	30.70	30.86	30.24	30.76	5770234
2007-07-16	30.56	30.66	30.12	30.17	7738213
2007-07-17	30.17	30.17	29.74	29.86	8240651
2007-07-18	29.67	30.11	29.55	29.68	10815517
2007-07-19	30.14	30.18	29.55	29.68	9453239
2007-07-20	29.51	30.04	29.51	29.63	11547062
2007-07-23	29.52	29.98	29.36	29.43	10135461
2007-07-24	29.01	29.66	28.78	28.92	11475308
2007-07-25	29.00	29.23	28.42	28.63	10238496
2007-07-26	28.25	28.66	27.97	28.36	16985961
2007-07-27	28.32	28.69	27.77	27.77	11893490
2007-07-30	27.96	28.32	27.38	28.21	13140007
2007-07-31	28.55	28.74	27.96	28.01	10149501
2007-08-01	27.94	28.37	27.67	28.31	12811489
2007-08-02	28.30	28.61	28.00	28.47	8321758
2007-08-03	28.48	28.48	27.40	27.45	11662997
2007-08-06	27.68	28.09	27.06	28.04	13685278
2007-08-07	27.78	28.23	27.27	27.92	13860601
2007-08-08	27.99	28.74	27.81	28.47	12637036
2007-08-09	27.73	28.39	26.08	27.43	16821585
2007-08-10	27.01	28.04	26.55	27.76	10510561
2007-08-13	27.99	28.20	27.40	27.54	8756600
2007-08-14	27.50	27.84	26.70	26.82	13572022
2007-08-15	26.78	27.30	26.21	26.52	11572285
2007-08-16	26.07	26.92	25.98	26.81	14403650
2007-08-17	27.50	28.40	26.70	26.87	16209400
2007-08-20	28.65	28.97	28.20	28.50	19169700
2007-08-21	28.56	29.30	28.51	28.91	12309500
2007-08-22	29.64	29.85	29.38	29.82	12372200
2007-08-23	29.87	30.00	29.20	29.63	11887900
2007-08-24	29.60	30.25	29.56	30.20	9192900
2007-08-27	30.18	30.30	29.56	29.62	7703107
2007-08-28	29.74	29.75	28.92	28.98	9675700
2007-08-29	29.03	30.19	29.03	30.15	9491900
2007-08-30	29.80	30.49	29.78	30.27	9425700
2007-08-31	30.44	31.29	30.12	31.06	16253200
2007-09-04	30.75	31.03	30.62	30.86	9369877
2007-09-05	30.52	30.74	29.85	30.18	10006200
2007-09-06	30.18	30.49	29.91	30.21	8587900
2007-09-07	29.42	30.07	28.60	29.43	10279192
2007-09-10	29.39	30.12	29.19	29.76	12288100
2007-09-11	29.80	30.11	29.71	30.08	9607080
2007-09-12	30.00	30.12	29.70	29.75	7890780
2007-09-13	29.98	31.04	29.80	30.67	8776200
2007-09-14	30.40	30.90	30.17	30.80	7595200
2007-09-17	30.72	31.16	30.53	30.76	6140690
2007-09-18	30.88	32.00	30.68	31.89	14560561
2007-09-19	31.88	32.53	31.71	31.92	11813913
2007-09-20	32.01	32.09	30.98	31.07	9658677
2007-09-21	31.35	31.36	30.47	30.62	13544312
2007-09-24	30.49	30.83	30.35	30.55	7758797
2007-09-25	28.71	29.37	28.43	28.51	33083327
2007-09-26	28.52	28.79	28.30	28.56	17506284
2007-09-27	28.58	28.68	28.13	28.30	11743280
2007-09-28	28.39	28.45	27.99	28.02	9873924
2007-10-01	28.17	28.77	28.03	28.70	9453700
2007-10-02	28.69	28.95	28.50	28.71	8902300
2007-10-03	28.59	29.24	28.39	28.93	10281614
2007-10-04	28.95	29.00	28.29	28.64	6729300
2007-10-05	28.99	29.48	28.70	29.29	8370104
2007-10-08	29.14	29.21	28.64	28.76	5801028
2007-10-09	28.88	29.01	28.58	29.01	7798603
2007-10-10	29.16	31.72	28.77	29.07	7262200
2007-10-11	29.12	29.98	28.79	28.97	8310833
2007-10-12	28.89	29.11	28.75	28.93	5899204
2007-10-15	28.73	28.92	28.04	28.16	10087500
2007-10-16	28.03	28.17	27.61	27.75	7259144
2007-10-17	28.00	28.05	27.00	27.38	10412704
2007-10-18	27.23	27.37	26.88	27.08	7929527
2007-10-19	27.01	27.01	26.01	26.13	21538528
2007-10-22	26.13	27.17	25.92	26.92	9311992
2007-10-23	27.35	27.35	26.40	26.72	8578200
2007-10-24	26.58	27.23	26.43	27.18	8854600
2007-10-25	27.26	27.69	26.66	26.97	12370248
2007-10-26	27.24	27.42	26.83	27.15	6507002
2007-10-29	27.29	27.44	26.93	27.20	5888900
2007-10-30	27.18	27.45	26.92	26.99	8651684
2007-10-31	27.04	27.16	26.52	26.89	10290400
2007-11-01	26.51	26.87	26.11	26.15	9301700
2007-11-02	26.30	26.46	25.71	26.00	11467463
2007-11-05	25.55	25.65	24.94	25.13	15447999
2007-11-06	25.37	25.39	24.47	24.73	17008301
2007-11-07	24.30	24.89	24.16	24.38	15962602
2007-11-08	24.40	24.68	23.87	24.53	13583347
2007-11-09	24.25	24.40	23.83	23.92	13681411
2007-11-12	24.32	24.88	24.14	24.37	12192377
2007-11-13	24.50	25.10	24.41	25.05	12912350
2007-11-14	25.25	25.48	24.78	24.84	9175080
2007-11-15	24.78	25.17	24.68	25.05	16229911
2007-11-16	25.15	25.30	24.78	25.01	11701558
2007-11-19	24.10	24.23	22.99	23.12	22920817
2007-11-20	23.24	23.56	22.20	22.51	20397108
2007-11-21	22.30	22.33	22.05	22.11	20024114
2007-11-23	22.25	22.39	22.08	22.27	7207135
2007-11-26	22.32	22.61	21.76	21.84	13050411
2007-11-27	21.91	22.32	21.80	22.09	14402854
2007-11-28	22.21	23.86	22.16	23.47	21590697
2007-11-29	23.21	24.26	23.21	23.64	17907328
2007-11-30	24.02	24.69	23.90	24.41	13914115
2007-12-03	24.41	24.45	24.04	24.13	8460707
2007-12-04	24.00	24.55	23.64	24.28	9281502
2007-12-05	24.46	24.89	24.25	24.54	9095765
2007-12-06	24.53	25.12	24.15	24.99	6251712
2007-12-07	24.99	25.29	24.80	25.08	6890203
2007-12-10	25.10	25.24	24.75	25.04	6706937
2007-12-11	25.03	25.07	23.49	23.60	10645384
2007-12-12	24.18	24.40	23.01	23.43	11011479
2007-12-13	23.27	23.90	22.60	23.08	11820591
2007-12-14	22.89	23.10	22.57	22.72	9988362
2007-12-17	22.62	22.92	21.01	22.74	11661530
2007-12-18	22.87	23.17	22.46	23.02	9955680
2007-12-19	23.05	23.11	22.58	22.83	8468450
2007-12-20	23.04	23.04	22.41	22.86	6534941
2007-12-21	22.90	23.42	22.78	23.35	11415325
2007-12-24	23.07	23.61	22.91	23.47	3391206
2007-12-26	23.45	23.45	23.01	23.19	5886209
2007-12-27	23.02	23.19	22.90	23.16	6725233
2007-12-28	23.18	23.32	22.66	22.66	6149623
2007-12-31	22.57	22.85	22.34	22.62	10029525
2008-01-02	22.78	22.79	22.03	22.18	10201095
2008-01-03	22.21	22.48	21.71	21.76	8190627
2008-01-04	21.52	21.52	20.96	21.08	14753069
2008-01-07	21.21	21.40	20.85	21.11	12645963
2008-01-08	21.20	21.58	20.42	20.52	12751062
2008-01-09	20.50	20.81	19.94	20.66	17731992
2008-01-10	20.55	21.12	20.18	20.78	16087628
2008-01-11	20.57	21.04	20.21	20.31	14320335
2008-01-14	20.58	20.95	20.34	20.84	11886394
2008-01-15	20.62	20.95	20.12	20.77	14739881
2008-01-16	20.63	21.96	20.57	21.62	16430576
2008-01-17	21.73	22.17	21.33	21.79	16750740
2008-01-18	21.91	23.10	21.91	22.19	18016043
2008-01-22	21.05	24.75	21.05	24.49	34442130
2008-01-23	24.17	26.21	23.80	26.04	30833385
2008-01-24	25.90	26.15	25.02	25.41	19565485
2008-01-25	25.70	25.92	24.39	24.71	15654110
2008-01-28	24.43	25.42	24.27	25.40	10840457
2008-01-29	25.44	25.94	24.85	25.79	11202271
2008-01-30	25.73	25.95	25.17	25.25	21036751
2008-01-31	24.83	26.87	24.57	26.42	19133212
2008-02-01	26.08	26.35	25.23	25.55	15784098
2008-02-04	25.53	25.62	24.61	24.78	10473415
2008-02-05	24.39	24.84	24.08	24.09	13464006
2008-02-06	24.28	24.63	23.52	23.67	13109293
2008-02-07	23.57	24.94	23.57	23.98	18658687
2008-02-08	24.00	24.15	23.45	23.61	9865648
2008-02-11	23.75	24.33	23.28	24.27	8870824
2008-02-12	24.37	24.77	24.02	24.19	10314391
2008-02-13	24.33	24.59	24.04	24.17	9124611
2008-02-14	24.20	24.21	23.34	23.55	10047539
2008-02-15	23.48	23.49	22.85	23.33	12078538
2008-02-19	23.57	23.82	23.07	23.14	12335874
2008-02-20	23.07	23.48	22.70	23.31	11148000
2008-02-21	23.36	23.60	23.16	23.23	10496616
2008-02-22	23.13	23.66	22.94	23.59	13726333
2008-02-25	23.05	24.91	22.99	24.50	27034995
2008-02-26	24.08	25.11	24.08	24.99	14411553
2008-02-27	24.74	25.68	24.59	25.49	15384680
2008-02-28	25.35	25.38	24.61	24.68	11374648
2008-02-29	24.36	24.54	23.78	23.97	11623886
2008-03-03	23.94	24.57	23.35	24.33	13312513
2008-03-04	24.06	24.28	23.80	24.07	16115898
2008-03-05	24.07	24.60	23.44	23.75	12015983
2008-03-06	23.59	23.65	22.60	22.63	14214272
2008-03-07	22.55	23.01	22.00	22.40	13166817
2008-03-10	22.39	22.50	21.54	21.61	14391382
2008-03-11	22.22	22.59	21.46	22.21	23286752
2008-03-12	21.78	22.73	21.75	21.81	14416528
2008-03-13	21.47	21.84	20.91	21.66	21851851
2008-03-14	22.00	22.00	20.76	21.12	15666715
2008-03-17	20.33	20.94	20.25	20.53	17795300
2008-03-18	21.00	22.37	21.00	22.37	26369875
2008-03-19	22.45	22.90	21.94	21.99	15812314
2008-03-20	22.09	23.33	21.99	23.23	17389661
2008-03-24	23.62	24.92	23.62	24.29	15629420
2008-03-25	24.28	24.29	23.32	23.68	10699484
2008-03-26	23.52	23.52	22.86	23.21	10679642
2008-03-27	23.41	23.67	23.01	23.02	9768047
2008-03-28	22.98	23.09	22.61	22.67	8109124
2008-03-31	22.65	23.18	22.41	22.94	8150887
2008-04-01	23.25	24.58	23.21	24.49	12965753
2008-04-02	24.62	25.10	24.36	24.58	12411064
2008-04-03	24.43	24.60	24.02	24.32	8366813
2008-04-04	24.31	24.69	24.07	24.26	7613991
2008-04-07	24.44	24.49	23.89	24.21	9320817
2008-04-08	24.09	24.24	23.87	24.02	12134755
2008-04-09	24.04	24.15	23.16	23.33	9620076
2008-04-10	23.29	24.82	23.27	24.53	21843357
2008-04-11	24.18	24.42	23.91	23.99	12844377
2008-04-14	23.93	24.35	23.84	24.03	8363560
2008-04-15	24.14	24.27	23.70	24.20	8935902
2008-04-16	24.45	24.58	24.00	24.48	8268176
2008-04-17	24.36	24.74	24.24	24.53	6444024
2008-04-18	24.89	25.24	24.70	24.85	8753484
2008-04-21	24.85	24.97	24.52	24.83	6247651
2008-04-22	24.67	24.79	24.13	24.32	9413662
2008-04-23	24.37	24.92	24.04	24.43	7728726
2008-04-24	24.37	25.38	24.37	25.02	10130752
2008-04-25	25.44	26.05	24.98	26.02	11039364
2008-04-28	25.99	26.02	25.47	25.64	7028140
2008-04-29	25.44	25.80	25.05	25.52	9193275
2008-04-30	25.54	25.98	25.13	25.19	11121694
2008-05-01	25.05	27.18	25.05	26.27	21274514
2008-05-02	26.51	27.02	25.99	26.13	15533968
2008-05-05	26.16	26.18	25.40	25.45	10821533
2008-05-06	25.35	25.57	25.00	25.41	9581192
2008-05-07	25.38	25.89	24.82	24.93	9649934
2008-05-08	25.00	25.16	24.09	24.13	14038442
2008-05-09	23.89	24.59	23.77	24.20	10390744
2008-05-12	24.31	24.77	24.17	24.69	12034482
2008-05-13	24.70	24.89	24.32	24.39	9264767
2008-05-14	24.46	25.05	24.39	24.90	10931709
2008-05-15	24.98	25.20	24.63	25.14	12582546
2008-05-16	25.22	25.24	24.51	24.89	15903053
2008-05-19	23.99	24.70	23.88	24.25	22454328
2008-05-20	24.08	24.08	23.67	23.76	15147449
2008-05-21	23.69	23.98	23.23	23.38	13765393
2008-05-22	23.39	23.60	23.09	23.46	9874272
2008-05-23	23.39	23.49	23.02	23.30	9586043
2008-05-27	23.45	24.01	23.13	23.51	11344433
2008-05-28	23.87	24.20	23.62	24.16	12863007
2008-05-29	24.12	24.51	23.99	24.39	9010027
2008-05-30	24.30	24.44	23.97	24.00	7388019
2008-06-02	24.28	24.36	23.62	24.06	11132834
2008-06-03	24.29	24.29	23.70	23.97	9582905
2008-06-04	23.98	24.35	23.81	24.04	7749790
2008-06-05	24.18	24.82	24.12	24.62	10562837
2008-06-06	24.16	24.31	23.50	23.52	12721716
2008-06-09	23.70	23.99	22.87	23.23	13786279
2008-06-10	23.09	23.56	22.85	23.31	9352028
2008-06-11	23.31	23.35	22.83	22.85	15307630
2008-06-12	23.03	23.40	23.03	23.28	15657587
2008-06-13	23.48	24.16	23.36	24.14	8524831
2008-06-16	24.03	24.31	23.68	24.05	8075954
2008-06-17	24.15	24.23	23.41	23.44	9454517
2008-06-18	23.34	23.48	22.79	23.15	9243516
2008-06-19	23.10	23.65	22.93	23.57	10066159
2008-06-20	23.37	23.52	22.70	22.83	11047133
2008-06-23	22.88	22.93	21.68	21.78	14168909
2008-06-24	21.79	22.34	21.24	21.91	12053248
2008-06-25	22.04	22.90	21.86	22.13	13566621
2008-06-26	21.84	21.95	21.20	21.20	11488987
2008-06-27	21.21	21.37	20.76	20.87	17689535
2008-06-30	20.77	21.25	20.52	20.75	17021856
2008-07-01	20.47	20.65	19.95	20.61	16341831
2008-07-02	20.65	21.07	20.23	20.23	14546113
2008-07-03	20.36	20.59	19.99	20.22	8458070
2008-07-07	20.50	20.95	19.93	20.09	13596607
2008-07-08	20.16	20.84	20.02	20.82	11686598
2008-07-09	20.81	20.93	20.13	20.22	12016011
2008-07-10	20.18	20.39	19.41	19.42	17149811
2008-07-11	19.23	19.41	18.61	18.90	20947326
2008-07-14	19.20	19.33	18.72	19.00	11740032
2008-07-15	18.60	18.77	18.06	18.28	27158134
2008-07-16	18.32	19.33	18.00	19.33	18841775
2008-07-17	19.47	20.30	18.80	20.10	13847064
2008-07-18	20.54	20.54	19.48	19.93	12409499
2008-07-21	20.06	20.21	19.51	19.75	8067793
2008-07-22	19.60	20.70	19.35	20.64	14135698
2008-07-23	20.78	21.83	20.48	21.20	14972227
2008-07-24	21.25	21.40	20.27	20.39	8965161
2008-07-25	20.40	20.84	19.88	19.98	8412128
2008-07-28	19.90	20.24	19.46	19.64	8892633
2008-07-29	19.75	20.81	19.67	20.72	10183317
2008-07-30	20.81	21.20	20.03	20.51	10741923
2008-07-31	20.35	21.07	20.25	20.32	10520824
2008-08-01	20.44	20.69	19.97	20.30	9690188
2008-08-04	20.23	20.73	19.99	20.44	8082454
2008-08-05	20.69	21.50	20.54	21.45	10186325
2008-08-06	21.39	21.39	20.96	21.24	9541212
2008-08-07	21.00	21.22	20.68	20.94	9259485
2008-08-08	21.13	22.89	21.11	22.78	17824325
2008-08-11	22.68	24.79	22.43	23.81	31603880
2008-08-12	23.58	24.32	23.52	24.06	22198730
2008-08-13	23.75	24.03	22.63	23.08	16647448
2008-08-14	22.92	24.28	22.87	23.81	13915001
2008-08-15	23.90	24.54	23.64	24.50	16881924
2008-08-18	25.26	25.47	24.27	24.54	26775658
2008-08-19	24.31	24.53	23.73	23.85	15340829
2008-08-20	24.00	24.82	23.86	24.30	15967671
2008-08-21	23.91	24.66	23.74	24.57	11464713
2008-08-22	24.66	24.90	24.50	24.86	10214857
2008-08-25	24.77	24.78	24.08	24.14	9355557
2008-08-26	24.07	24.63	23.70	24.56	8634497
2008-08-27	24.53	24.89	24.32	24.60	8279728
2008-08-28	24.81	24.90	24.56	24.90	10481000
2008-08-29	24.87	24.94	24.45	24.64	10102713
2008-09-02	25.28	26.84	25.28	26.33	27962321
2008-09-03	26.21	27.09	26.09	26.71	21026875
2008-09-04	26.53	26.71	25.70	25.77	18955664
2008-09-05	25.24	25.87	24.79	25.75	21758723
2008-09-08	27.00	28.49	26.81	27.36	37275326
2008-09-09	27.13	27.37	25.64	25.65	24022324
2008-09-10	25.83	26.10	25.00	25.23	24405171
2008-09-11	24.84	25.38	24.65	25.28	30354961
2008-09-12	24.98	25.69	24.80	25.42	18833757
2008-09-15	24.36	25.44	24.26	24.52	24332208
2008-09-16	24.07	24.78	23.81	24.40	22171192
2008-09-17	23.98	24.16	22.43	22.69	25655047
2008-09-18	23.10	24.61	21.77	24.07	34474090
2008-09-19	25.81	27.39	24.97	25.53	36847566
2008-09-22	25.29	25.37	23.61	23.79	15049048
2008-09-23	23.84	24.33	23.50	23.62	15102620
2008-09-24	23.81	24.10	23.25	23.67	15010008
2008-09-25	23.97	24.23	23.56	23.88	16255223
2008-09-26	23.38	24.52	23.25	24.46	12369694
2008-09-29	23.96	24.44	22.09	22.96	22208420
2008-09-30	23.57	24.19	23.05	23.69	21517627
2008-10-01	23.41	23.63	22.68	23.23	19759459
2008-10-02	23.03	23.33	22.37	22.43	13600096
2008-10-03	22.97	22.98	21.35	21.52	19581617
2008-10-06	20.88	21.10	19.76	20.70	24859163
2008-10-07	21.03	21.21	19.47	19.53	22088331
2008-10-08	18.87	20.32	18.66	19.12	33543969
2008-10-09	19.70	19.82	18.00	18.25	26916796
2008-10-10	17.21	18.99	15.76	17.90	38277086
2008-10-13	18.90	20.27	18.45	20.00	23294024
2008-10-14	21.03	21.04	18.57	19.17	20014323
2008-10-15	18.76	19.28	18.00	18.14	24050781
2008-10-16	18.15	18.60	16.88	18.35	27175221
2008-10-17	18.01	19.81	17.87	19.31	22682793
2008-10-20	19.13	19.84	19.08	19.75	15576148
2008-10-21	19.39	20.27	19.10	19.22	12725554
2008-10-22	18.73	18.98	17.75	18.36	18703814
2008-10-23	18.49	18.75	17.16	18.11	18508845
2008-10-24	17.00	17.95	16.95	17.20	19020332
2008-10-27	16.92	17.88	16.81	16.85	13970783
2008-10-28	17.34	19.63	16.74	19.63	25943949
2008-10-29	19.26	20.64	18.73	19.36	23886435
2008-10-30	20.11	20.40	19.60	20.08	16882636
2008-10-31	19.86	22.29	19.60	21.70	20949938
2008-11-03	21.58	21.75	20.48	20.69	13011527
2008-11-04	21.17	21.79	20.44	21.62	15242453
2008-11-05	21.24	21.42	20.39	20.51	16282909
2008-11-06	20.25	20.93	18.89	19.10	18155560
2008-11-07	19.22	20.03	18.94	19.66	11447713
2008-11-10	20.05	20.33	19.11	19.42	8669937
2008-11-11	19.08	19.79	18.50	19.05	11290541
2008-11-12	18.32	18.83	18.25	18.35	13523399
2008-11-13	18.51	19.85	17.64	19.73	24406819
2008-11-14	19.24	20.12	18.14	18.23	17799118
2008-11-17	17.90	20.00	17.82	18.99	29426515
2008-11-18	19.15	19.49	18.00	19.10	21179243
2008-11-19	18.97	19.46	18.00	18.04	18580558
2008-11-20	17.76	18.48	16.61	16.82	21592201
2008-11-21	17.20	17.25	15.85	17.15	21781420
2008-11-24	17.52	20.01	16.88	19.46	21937336
2008-11-25	19.89	20.74	19.54	20.51	21508969
2008-11-26	19.93	22.00	19.83	21.26	18044573
2008-11-28	21.10	21.22	20.39	20.66	6489222
2008-12-01	20.13	20.66	18.89	19.00	16095003
2008-12-02	19.35	19.80	18.46	19.75	13832923
2008-12-03	19.25	21.53	19.10	21.26	23755602
2008-12-04	20.86	22.94	20.75	21.48	31171040
2008-12-05	21.20	22.71	20.94	22.34	28029576
2008-12-08	22.98	23.73	22.51	22.86	18454981
2008-12-09	22.56	23.45	21.76	22.09	26276117
2008-12-10	22.21	23.13	21.82	22.79	14132983
2008-12-11	22.58	22.58	21.32	21.52	17173121
2008-12-12	21.10	22.31	20.75	21.99	15673745
2008-12-15	22.06	22.50	21.55	21.94	11851786
2008-12-16	22.08	22.71	21.56	22.54	18074813
2008-12-17	22.42	23.33	22.01	22.98	19259314
2008-12-18	22.98	23.45	22.35	22.70	21609232
2008-12-19	22.82	23.00	21.64	22.54	24688770
2008-12-22	22.18	22.26	20.82	21.35	13655372
2008-12-23	21.43	21.72	20.97	21.11	8588778
2008-12-24	21.18	21.58	21.06	21.24	3290307
2008-12-26	21.35	21.69	20.92	21.13	3388655
2008-12-29	20.98	21.34	20.84	21.25	5157229
2008-12-30	21.23	21.59	21.16	21.52	7078099
2008-12-31	21.49	22.02	21.43	21.52	10909271
2009-01-02	21.50	22.73	21.50	22.64	8291394
2009-01-05	22.42	23.02	22.35	22.96	10745241
2009-01-06	23.17	23.17	22.50	22.96	13041540
2009-01-07	22.34	22.56	21.99	22.13	12310794
2009-01-08	22.06	22.14	21.48	21.95	10044667
2009-01-09	21.90	22.00	21.00	21.19	11595113
2009-01-12	21.13	21.29	20.03	20.23	13070110
2009-01-13	20.22	20.56	19.97	20.30	12422814
2009-01-14	19.96	19.96	19.41	19.56	11116959
2009-01-15	19.57	20.72	19.57	20.48	16442252
2009-01-16	20.90	21.15	20.37	21.04	15466503
2009-01-20	20.52	21.10	19.79	19.87	10481348
2009-01-21	20.00	20.31	19.56	20.25	13372307
2009-01-22	19.83	20.69	19.72	20.29	16104100
2009-01-23	19.59	20.32	19.59	20.05	13103905
2009-01-26	20.34	20.94	20.20	20.65	15566701
2009-01-27	20.73	20.80	19.64	19.94	14433162
2009-01-28	20.37	20.43	19.76	19.94	19012205
2009-01-29	19.58	20.00	19.25	19.37	10801931
2009-01-30	19.52	19.75	18.15	18.27	21416076
2009-02-02	18.00	18.71	18.00	18.41	14191741
2009-02-03	18.42	19.07	18.08	18.94	10206327
2009-02-04	19.00	19.15	18.35	18.41	11133695
2009-02-05	18.23	18.88	18.00	18.66	19068621
2009-02-06	18.85	19.41	18.85	19.24	34765125
2009-02-09	19.20	19.44	18.64	19.01	12040704
2009-02-10	18.95	19.04	18.01	18.19	17346276
2009-02-11	18.25	18.51	17.85	18.27	16091763
2009-02-12	17.97	18.59	17.61	18.53	17330568
2009-02-13	18.46	18.65	17.75	17.80	15112654
2009-02-17	17.41	17.52	17.01	17.07	21878101
2009-02-18	17.17	17.30	16.79	16.89	18041718
2009-02-19	17.09	17.25	16.94	16.98	23180581
2009-02-20	16.30	16.84	15.55	15.86	33059314
2009-02-23	16.08	16.10	14.96	15.09	15902180
2009-02-24	15.21	15.73	14.91	15.61	31154634
2009-02-25	15.55	15.84	15.09	15.37	29621659
2009-02-26	15.59	16.31	15.42	15.92	23840436
2009-02-27	15.56	16.30	15.51	15.84	16534792
2009-03-02	15.46	15.90	14.64	14.70	23504427
2009-03-03	14.90	15.09	13.97	14.14	27017159
2009-03-04	14.31	14.36	13.92	14.16	19524351
2009-03-05	13.96	14.18	13.22	13.42	20191350
2009-03-06	13.79	13.83	13.16	13.39	21447104
2009-03-09	13.20	14.16	13.00	13.68	23702134
2009-03-10	13.88	14.92	13.81	14.63	21876519
2009-03-11	14.90	15.33	14.67	15.10	18429871
2009-03-12	15.13	15.69	14.81	15.61	14599695
2009-03-13	15.88	15.91	15.20	15.89	15448004
2009-03-16	16.01	16.24	15.42	15.46	13897907
2009-03-17	15.74	16.44	15.53	16.42	17100431
2009-03-18	16.33	17.50	16.03	17.19	24935182
2009-03-19	17.17	17.92	17.13	17.61	28590395
2009-03-20	17.71	17.74	16.68	17.03	18409085
2009-03-23	17.34	18.07	16.98	18.06	18090757
2009-03-24	17.86	18.39	17.84	17.85	16430260
2009-03-25	18.04	19.04	17.90	18.46	25688630
2009-03-26	18.68	19.47	18.63	19.12	22292089
2009-03-27	18.87	19.19	18.50	18.81	14002891
2009-03-30	18.35	18.60	17.95	18.45	14489126
2009-03-31	18.38	18.50	17.69	18.25	17600054
2009-04-01	17.93	18.61	17.65	18.48	13866527
2009-04-02	18.76	19.92	18.76	19.34	18957545
2009-04-03	19.29	19.53	18.90	19.12	13409784
2009-04-06	18.96	19.53	18.84	19.40	15069888
2009-04-07	19.08	19.20	18.47	18.61	11169067
2009-04-08	18.85	19.45	18.85	19.45	14365873
2009-04-09	19.87	20.62	19.68	20.32	24146790
2009-04-13	20.12	20.43	20.00	20.28	10816528
2009-04-14	19.94	20.15	19.61	19.83	12342154
2009-04-15	19.78	19.78	19.17	19.43	18364363
2009-04-16	19.52	20.25	19.24	20.13	18205764
2009-04-17	20.42	20.87	20.34	20.73	18530733
2009-04-20	20.33	20.49	19.66	19.72	11385440
2009-04-21	19.70	20.62	19.44	20.55	19864371
2009-04-22	20.23	21.83	20.23	20.90	27124252
2009-04-23	20.84	21.22	20.03	20.37	17797601
2009-04-24	20.50	21.40	20.35	21.09	15033417
2009-04-27	20.96	21.13	20.49	20.81	10957441
2009-04-28	20.59	21.41	20.44	21.16	12700301
2009-04-29	21.35	21.94	21.09	21.26	14830459
2009-04-30	21.44	22.09	20.75	21.50	13036980
2009-05-01	21.54	21.75	20.60	20.85	11433985
2009-05-04	21.10	21.35	20.76	21.02	16369682
2009-05-05	20.97	21.11	20.80	21.02	9023105
2009-05-06	21.10	21.18	20.24	20.85	12073248
2009-05-07	21.10	21.12	20.21	20.37	17030898
2009-05-08	20.30	20.50	19.31	19.80	26318197
2009-05-11	19.12	19.32	18.97	19.03	20261373
2009-05-12	19.15	19.34	18.77	19.23	15708405
2009-05-13	18.99	19.13	18.57	18.92	17211208
2009-05-14	18.92	19.46	18.82	18.87	16322190
2009-05-15	18.99	19.11	18.30	18.45	22606821
2009-05-18	20.31	20.65	19.19	19.94	54292831
2009-05-19	19.83	20.39	19.48	20.05	26382486
2009-05-20	20.26	20.64	19.52	19.72	20883293
2009-05-21	19.40	19.78	19.05	19.30	14419238
2009-05-22	19.36	19.64	19.09	19.37	11265337
2009-05-26	19.19	20.38	19.19	20.04	15964606
2009-05-27	20.28	20.32	19.53	19.63	12935528
2009-05-28	19.82	19.93	18.76	19.02	19222381
2009-05-29	19.19	19.34	18.58	19.01	18124093
2009-06-01	19.23	20.36	19.23	20.18	17693374
2009-06-02	20.08	20.76	19.81	20.59	12237081
2009-06-03	20.36	20.67	20.03	20.30	11303302
2009-06-04	20.32	20.40	19.65	20.09	10345956
2009-06-05	20.34	20.41	19.71	20.04	11060191
2009-06-08	20.07	20.37	19.63	20.11	11315653
2009-06-09	20.16	20.71	20.09	20.46	16334929
2009-06-10	20.93	20.99	20.08	20.37	14603737
2009-06-11	20.35	20.54	19.91	19.95	13325618
2009-06-12	19.86	19.93	19.54	19.85	11532373
2009-06-15	19.66	19.76	19.50	19.66	9751508
2009-06-16	19.79	19.85	19.03	19.10	12527930
2009-06-17	19.02	19.37	18.55	19.02	19347851
2009-06-18	19.05	19.13	18.40	18.41	19930366
2009-06-19	18.55	18.96	18.53	18.78	16474960
2009-06-22	18.60	19.03	18.03	18.66	13926415
2009-06-23	18.69	18.74	18.19	18.31	11995509
2009-06-24	18.41	18.55	18.02	18.18	17092923
2009-06-25	18.14	19.01	18.12	18.87	13558057
2009-06-26	18.83	19.62	18.76	19.22	20434479
2009-06-29	19.33	19.75	19.18	19.47	12944511
2009-06-30	19.44	19.65	19.02	19.41	11183339
2009-07-01	19.48	19.73	19.34	19.51	8192790
2009-07-02	19.25	19.43	18.51	18.62	13314627
2009-07-06	18.60	19.05	18.52	18.87	11814441
2009-07-07	18.86	18.88	18.57	18.63	9649496
2009-07-08	18.68	18.95	18.43	18.85	21406179
2009-07-09	18.98	19.10	18.62	18.95	11439926
2009-07-10	18.80	19.08	18.70	18.85	8945066
2009-07-13	18.84	19.31	18.69	19.26	15193874
2009-07-14	19.25	19.64	19.12	19.57	10000477
2009-07-15	19.68	20.06	19.46	20.03	10369440
2009-07-16	19.95	20.19	19.65	20.10	10551988
2009-07-17	20.13	20.56	20.10	20.42	15579654
2009-07-20	20.49	20.76	20.40	20.75	8551006
2009-07-21	20.77	20.85	20.22	20.56	9460269
2009-07-22	20.45	20.97	20.41	20.75	9107449
2009-07-23	20.75	21.90	20.55	21.65	17841008
2009-07-24	21.50	22.06	21.35	22.00	10519497
2009-07-27	21.72	22.00	21.02	21.28	12483553
2009-07-28	21.18	21.64	21.09	21.61	7592091
2009-07-29	21.51	22.00	21.40	21.64	7103949
2009-07-30	21.74	22.57	21.74	22.15	11686644
2009-07-31	22.14	22.68	22.10	22.46	10292329
2009-08-03	22.71	22.80	22.31	22.74	9873142
2009-08-04	22.70	22.95	22.52	22.61	12685352
2009-08-05	22.62	22.84	22.24	22.47	9297645
2009-08-06	22.54	23.00	22.41	22.73	9711854
2009-08-07	22.90	24.09	22.81	23.85	12829480
2009-08-10	23.73	23.75	23.00	23.33	10188536
2009-08-11	23.31	23.45	22.99	23.26	8601226
2009-08-12	23.23	23.48	22.73	22.85	15726391
2009-08-13	22.93	23.36	22.43	23.31	13547575
2009-08-14	23.28	23.41	22.57	22.83	11456974
2009-08-17	20.43	22.29	20.25	20.47	41075274
2009-08-18	20.63	20.67	19.87	19.99	41510388
2009-08-19	19.84	20.27	19.69	20.22	30200679
2009-08-20	20.27	20.47	20.14	20.39	18284994
2009-08-21	20.52	21.22	20.48	21.16	18462699
2009-08-24	21.17	21.42	20.66	20.72	13780277
2009-08-25	21.13	21.24	20.81	21.07	35283061
2009-08-26	20.94	21.96	20.91	21.59	17146830
2009-08-27	21.66	21.90	21.36	21.70	12832777
2009-08-28	21.81	21.95	21.34	21.70	10567859
2009-08-31	21.55	21.61	21.27	21.50	8610765
2009-09-01	21.26	21.61	20.66	20.86	15016959
2009-09-02	20.81	20.96	20.55	20.86	10583342
2009-09-03	20.87	21.32	20.80	21.31	9293255
2009-09-04	21.37	21.65	21.23	21.62	8820634
2009-09-08	21.89	21.93	21.66	21.77	11099193
2009-09-09	21.76	21.82	21.54	21.72	10432046
2009-09-10	21.78	21.94	21.63	21.86	9882070
2009-09-11	21.93	21.95	21.34	21.43	10676321
2009-09-14	21.26	21.46	21.10	21.36	8144079
2009-09-15	21.45	21.52	20.88	21.21	17213933
2009-09-16	21.32	21.74	21.25	21.60	12479707
2009-09-17	21.69	21.97	21.50	21.66	13622321
2009-09-18	21.74	22.06	21.72	21.97	13641703
2009-09-21	21.84	22.37	21.60	21.95	13044719
2009-09-22	21.71	21.82	20.93	21.07	23927463
2009-09-23	21.43	22.06	21.25	21.53	23697038
2009-09-24	21.60	21.74	21.32	21.39	16353667
2009-09-25	21.09	21.22	20.89	21.05	14174988
2009-09-28	21.11	21.48	21.05	21.25	8242818
2009-09-29	21.26	21.49	21.17	21.21	8733725
2009-09-30	21.29	21.35	20.76	20.94	12404555
2009-10-01	21.05	21.05	20.36	20.36	17532110
2009-10-02	20.10	20.21	19.94	20.03	19367568
2009-10-05	20.26	20.57	20.07	20.46	15603119
2009-10-06	20.65	20.87	20.36	20.68	18792307
2009-10-07	20.59	20.73	20.15	20.20	15145232
2009-10-08	20.70	20.95	20.50	20.78	15740346
2009-10-09	20.77	20.95	20.52	20.94	17089220
2009-10-12	21.05	21.35	20.96	21.01	10092459
2009-10-13	21.02	21.55	20.84	21.45	18072319
2009-10-14	21.66	21.99	21.66	21.73	17717858
2009-10-15	21.65	21.75	21.33	21.65	11666876
2009-10-16	21.53	21.55	21.15	21.36	11405508
2009-10-19	21.36	21.81	21.33	21.76	11391741
2009-10-20	21.73	21.90	21.33	21.39	10759023
2009-10-21	21.34	21.69	20.76	20.76	28540675
2009-10-22	20.77	21.23	20.50	21.17	18710387
2009-10-23	21.17	21.31	20.65	20.71	17631238
2009-10-26	20.74	20.94	20.28	20.34	16922072
2009-10-27	20.36	20.42	19.88	19.93	21423784
2009-10-28	19.99	20.07	19.49	19.50	17837548
2009-10-29	19.80	20.10	19.53	19.98	14687294
2009-10-30	20.00	20.10	19.46	19.57	19406193
2009-11-02	19.60	20.00	19.34	19.58	12994788
2009-11-03	19.53	19.80	19.15	19.45	17817596
2009-11-04	19.53	19.90	19.34	19.51	14021771
2009-11-05	19.64	20.19	19.62	20.07	12328394
2009-11-06	20.22	21.06	20.22	20.94	27174609
2009-11-09	21.03	21.30	20.89	21.25	14602871
2009-11-10	21.20	21.49	20.94	21.01	15444880
2009-11-11	21.19	21.46	21.01	21.30	19021083
2009-11-12	21.25	21.69	21.25	21.47	17348830
2009-11-13	21.62	21.93	21.40	21.85	17594253
2009-11-16	21.88	22.23	21.59	21.74	25807593
2009-11-17	21.60	21.69	20.90	21.48	15744818
2009-11-18	21.35	21.72	21.25	21.59	13488250
2009-11-19	21.49	21.60	21.16	21.49	13200268
2009-11-20	21.39	21.61	21.15	21.35	12594726
2009-11-23	21.47	22.03	21.47	21.88	16235928
2009-11-24	21.95	22.10	21.84	22.01	13409349
2009-11-25	22.04	22.24	21.91	22.15	7700893
2009-11-27	21.57	22.20	21.45	21.96	5729857
2009-11-30	21.95	22.14	21.55	21.81	10675102
2009-12-01	22.09	22.69	22.02	22.58	17240569
2009-12-02	22.46	22.80	22.45	22.65	11129745
2009-12-03	22.70	22.73	22.37	22.48	11753247
2009-12-04	22.76	23.15	22.61	22.88	13239813
2009-12-07	22.83	23.00	22.64	22.78	9302836
2009-12-08	22.58	22.79	22.31	22.71	12111848
2009-12-09	22.91	22.91	22.53	22.81	11442542
2009-12-10	22.80	23.27	22.80	23.09	11644512
2009-12-11	23.26	23.90	23.15	23.88	19077410
2009-12-14	23.96	24.26	23.96	24.17	18617322
2009-12-15	23.95	24.08	23.85	24.00	13216951
2009-12-16	24.05	24.22	23.67	23.69	15214064
2009-12-17	23.51	23.97	23.51	23.69	13647619
2009-12-18	23.81	23.81	23.48	23.62	18193276
2009-12-21	23.69	24.00	23.67	23.84	7558103
2009-12-22	23.90	24.50	23.81	23.86	17402807
2009-12-23	23.88	23.95	23.31	23.56	14383737
2009-12-24	23.52	23.68	23.47	23.65	3338565
2009-12-28	23.70	23.85	23.49	23.65	5692238
2009-12-29	23.71	23.74	23.52	23.61	4503098
2009-12-30	23.47	23.69	23.39	23.53	4635242
2009-12-31	23.51	23.60	23.36	23.39	5132710
2010-01-04	23.51	23.59	23.14	23.16	9616841
2010-01-05	23.12	23.13	22.74	22.92	14428367
2010-01-06	22.84	23.17	22.75	22.98	12448192
2010-01-07	23.24	23.81	23.07	23.64	16572231
2010-01-08	23.51	23.64	23.25	23.59	8669328
2010-01-11	23.60	23.61	23.20	23.39	7975566
2010-01-12	23.22	23.47	23.01	23.33	10248518
2010-01-13	23.46	23.50	23.11	23.22	10519998
2010-01-14	23.39	23.42	23.17	23.19	10643441
2010-01-15	23.06	23.33	23.00	23.13	12862500
2010-01-19	23.07	23.25	22.99	23.11	9619882
2010-01-20	22.94	23.32	22.71	22.80	15221252
2010-01-21	22.78	23.04	22.55	22.89	13639832
2010-01-22	22.77	23.39	22.26	22.31	12237124
2010-01-25	22.46	22.50	21.98	22.12	13266275
2010-01-26	22.01	22.39	21.94	21.96	13760636
2010-01-27	22.00	22.50	21.93	22.12	14136146
2010-01-28	22.22	22.26	21.78	21.98	15261711
2010-01-29	22.19	22.25	21.61	21.65	21935220
2010-02-01	21.72	21.99	21.67	21.99	12454280
2010-02-02	21.97	22.64	21.57	22.58	16244349
2010-02-03	22.34	22.48	21.66	22.11	38815694
2010-02-04	21.89	22.09	21.57	21.60	18435521
2010-02-05	21.59	21.82	21.29	21.59	15147153
2010-02-08	21.76	22.26	21.72	21.76	12353049
2010-02-09	22.02	22.07	21.66	21.84	16562882
2010-02-10	21.84	21.89	21.47	21.80	9638599
2010-02-11	21.90	22.23	21.62	22.17	12708234
2010-02-12	22.04	22.19	21.78	22.16	11256865
2010-02-16	22.29	22.75	22.22	22.74	8992915
2010-02-17	22.96	23.18	22.87	23.05	11773478
2010-02-18	22.98	23.20	22.81	23.15	8571053
2010-02-19	23.08	23.22	22.79	23.13	18888964
2010-02-22	23.43	23.47	22.88	23.07	25812052
2010-02-23	23.09	23.20	22.70	22.81	16679413
2010-02-24	22.83	23.65	22.83	23.64	16584315
2010-02-25	23.11	23.87	23.11	23.82	16796950
2010-02-26	23.81	23.97	23.70	23.71	13102230
2010-03-01	23.79	24.00	23.60	23.98	9701853
2010-03-02	23.98	24.00	23.61	23.69	9887540
2010-03-03	23.69	23.98	23.53	23.62	9627068
2010-03-04	23.53	23.82	23.53	23.79	10692656
2010-03-05	23.87	24.15	23.84	24.05	10758888
2010-03-08	24.08	24.13	23.92	23.95	9528135
2010-03-09	23.89	24.23	23.85	24.01	11146240
2010-03-10	23.98	24.33	23.92	24.29	9675803
2010-03-11	24.25	24.62	24.15	24.59	8536249
2010-03-12	24.77	25.00	24.62	24.95	16217834
2010-03-15	25.00	25.08	24.77	25.04	8989278
2010-03-16	25.03	25.25	24.86	25.05	12994914
2010-03-17	25.14	25.31	25.05	25.16	12615698
2010-03-18	25.20	25.27	24.82	24.90	10390148
2010-03-19	24.97	25.01	24.65	24.78	16328714
2010-03-22	24.65	25.03	24.63	24.91	12325459
2010-03-23	24.75	24.83	24.46	24.83	12291575
2010-03-24	24.75	24.75	24.35	24.38	9808483
2010-03-25	24.51	24.62	24.34	24.34	12777512
2010-03-26	24.44	24.59	24.31	24.48	12185474
2010-03-29	24.51	24.62	24.26	24.31	7946430
2010-03-30	24.39	24.55	24.31	24.34	6960400
2010-03-31	24.26	24.34	24.16	24.24	9008546
2010-04-01	24.37	24.62	24.35	24.54	10097446
2010-04-05	24.60	24.87	24.53	24.87	7054355
2010-04-06	24.88	25.06	24.73	24.98	9998149
2010-04-07	24.93	25.41	24.87	25.25	15400746
2010-04-08	25.18	25.69	25.13	25.59	13680278
2010-04-09	25.63	25.67	25.28	25.63	8599515
2010-04-12	25.59	25.60	25.37	25.60	7762486
2010-04-13	25.43	26.31	25.43	26.22	17079504
2010-04-14	26.36	26.63	26.13	26.59	18419007
2010-04-15	26.54	26.80	26.46	26.66	12021551
2010-04-16	26.56	26.72	26.12	26.29	13036754
2010-04-19	26.20	26.46	25.92	26.45	10543739
2010-04-20	26.54	26.98	26.54	26.62	13457608
2010-04-21	26.70	26.79	26.43	26.66	9195814
2010-04-22	26.61	27.70	26.45	27.53	16084916
2010-04-23	27.56	28.25	27.31	28.22	18839189
2010-04-26	28.14	28.54	28.12	28.16	18536432
2010-04-27	28.08	28.08	26.92	27.00	23812775
2010-04-28	27.28	27.55	26.75	27.03	14723928
2010-04-29	27.24	27.59	27.20	27.40	12925420
2010-04-30	27.46	27.74	27.10	27.12	17271137
2010-05-03	27.29	27.93	27.10	27.74	10810879
2010-05-04	27.50	27.63	26.90	26.97	17534318
2010-05-05	26.74	27.17	25.75	26.65	19311295
2010-05-06	26.49	26.76	24.14	25.52	19164327
2010-05-07	25.53	25.96	24.78	25.31	22869863
2010-05-10	26.64	26.93	26.34	26.70	17308760
2010-05-11	26.57	27.26	26.43	27.10	18227719
2010-05-12	27.22	27.41	26.74	27.06	16967485
2010-05-13	27.08	27.11	26.16	26.25	15106508
2010-05-14	26.06	26.33	25.78	26.07	16936045
2010-05-17	25.77	25.90	24.58	25.26	40981795
2010-05-18	25.17	25.25	24.30	24.70	26836170
2010-05-19	24.53	24.99	24.35	24.82	19059751
2010-05-20	24.32	24.38	23.61	23.70	25295583
2010-05-21	23.37	24.31	23.09	24.20	22426498
2010-05-24	24.17	24.55	23.98	24.18	14303947
2010-05-25	23.59	24.43	23.53	24.42	18929047
2010-05-26	24.76	24.95	24.25	24.34	20492668
2010-05-27	24.68	25.15	24.46	25.12	13537572
2010-05-28	25.39	25.39	24.58	24.75	11273955
2010-06-01	24.58	24.89	24.29	24.29	10536681
2010-06-02	24.35	24.44	24.06	24.43	16284255
2010-06-03	24.45	24.70	24.08	24.44	12868730
2010-06-04	24.05	24.09	23.40	23.52	16140254
2010-06-07	23.61	23.74	23.32	23.39	16814770
2010-06-08	23.46	23.50	22.99	23.37	16035202
2010-06-09	23.53	23.76	23.16	23.28	11686784
2010-06-10	23.57	23.86	23.40	23.84	12306585
2010-06-11	23.59	23.83	23.23	23.48	10495759
2010-06-14	23.68	23.91	23.39	23.45	10097050
2010-06-15	23.65	23.93	23.20	23.93	9964551
2010-06-16	23.67	23.73	22.95	23.20	18235516
2010-06-17	23.24	23.26	22.36	22.68	22320655
2010-06-18	22.70	22.97	22.53	22.62	30122366
2010-06-21	22.81	22.98	22.44	22.51	13461238
2010-06-22	22.67	22.73	21.73	21.76	20284265
2010-06-23	21.71	22.12	21.42	21.85	13978310
2010-06-24	21.35	21.63	21.06	21.24	15902432
2010-06-25	21.21	21.60	21.12	21.33	21272919
2010-06-28	21.38	21.49	21.17	21.23	8009824
2010-06-29	20.94	20.98	20.50	20.60	16678323
2010-06-30	20.58	20.86	20.36	20.42	11343018
2010-07-01	20.55	20.76	20.02	20.41	22598499
2010-07-02	20.53	20.54	20.01	20.27	11921610
2010-07-06	20.44	20.64	19.74	19.96	16062220
2010-07-07	20.04	20.42	19.64	20.39	18584139
2010-07-08	20.54	20.64	20.04	20.23	14387522
2010-07-09	20.22	20.44	20.02	20.43	19708683
2010-07-12	20.36	20.50	20.11	20.36	17237646
2010-07-13	20.55	21.31	20.47	21.16	17774882
2010-07-14	21.09	21.09	20.64	20.87	11120484
2010-07-15	20.89	20.95	20.50	20.88	9584173
2010-07-16	20.79	20.79	19.99	20.04	14778062
2010-07-19	20.03	20.06	19.75	19.93	8218888
2010-07-20	19.71	20.42	19.64	20.33	11511190
2010-07-21	20.40	20.41	19.86	19.98	10141496
2010-07-22	20.20	20.93	20.17	20.83	13812359
2010-07-23	20.76	21.14	20.59	21.11	12249726
2010-07-26	21.23	21.82	21.08	21.80	12602308
2010-07-27	21.95	21.99	21.04	21.15	14993226
2010-07-28	21.08	21.31	20.57	20.70	11210060
2010-07-29	20.98	21.01	20.13	20.48	14501024
2010-07-30	20.31	20.81	20.19	20.74	11694198
2010-08-02	21.07	21.40	20.81	21.33	9357626
2010-08-03	21.22	21.28	20.65	20.74	11930044
2010-08-04	20.92	21.13	20.81	20.81	11262091
2010-08-05	20.72	20.94	20.47	20.74	10954033
2010-08-06	20.52	20.62	20.20	20.28	15673467
2010-08-09	20.39	20.46	20.29	20.31	10991416
2010-08-10	20.16	20.19	19.82	19.92	13429841
2010-08-11	19.73	19.92	19.35	19.81	19107238
2010-08-12	19.62	19.83	19.45	19.74	9940978
2010-08-13	19.62	20.06	19.55	19.59	13805404
2010-08-16	20.08	20.37	19.58	19.70	25994568
2010-08-17	20.02	20.34	19.78	19.99	18210535
2010-08-18	20.04	20.81	20.02	20.79	19607022
2010-08-19	20.62	20.85	20.13	20.40	17823901
2010-08-20	20.27	20.72	20.18	20.64	12040350
2010-08-23	20.94	21.00	20.23	20.23	20863390
2010-08-24	19.98	20.43	19.78	20.22	22481989
2010-08-25	20.06	20.83	20.05	20.71	19270606
2010-08-26	20.90	20.98	20.64	20.65	15377302
2010-08-27	20.77	21.15	20.52	21.10	17964965
2010-08-30	21.04	21.05	20.45	20.46	13174393
2010-08-31	20.35	20.74	20.25	20.28	16637888
2010-09-01	20.48	21.29	20.47	21.24	13042189
2010-09-02	21.33	22.10	21.28	21.94	18434958
2010-09-03	22.31	22.50	21.74	21.96	11768635
2010-09-07	21.81	21.85	21.47	21.53	8348132
2010-09-08	21.48	21.70	21.44	21.54	8348386
2010-09-09	21.72	21.84	21.50	21.57	7083612
2010-09-10	21.57	21.81	21.50	21.52	6703079
2010-09-13	21.68	21.97	21.58	21.71	6542607
2010-09-14	21.68	21.78	21.44	21.53	9774556
2010-09-15	21.42	21.54	21.19	21.48	8165523
2010-09-16	21.34	21.47	21.13	21.31	8566243
2010-09-17	21.40	21.47	20.96	21.02	14892412
2010-09-20	21.14	21.55	21.08	21.46	11166006
2010-09-21	21.56	22.00	21.40	21.69	13061947
2010-09-22	21.64	21.88	21.56	21.76	10494013
2010-09-23	21.57	21.90	21.45	21.52	8182861
2010-09-24	21.83	22.53	21.74	22.48	12670362
2010-09-27	22.42	22.47	22.24	22.27	7121687
2010-09-28	22.20	22.48	21.90	22.41	11880439
2010-09-29	22.31	22.60	22.10	22.19	12385393
2010-09-30	22.29	22.57	22.12	22.29	11853205
2010-10-01	22.38	22.70	22.19	22.35	10985848
2010-10-04	22.26	22.51	21.97	22.24	12470773
2010-10-05	22.40	22.79	22.30	22.67	11410848
2010-10-06	22.69	22.74	22.46	22.67	9561838
2010-10-07	22.71	22.91	22.44	22.63	11956336
2010-10-08	22.74	22.84	22.58	22.70	13676427
2010-10-11	22.69	22.83	22.50	22.59	5210218
2010-10-12	22.45	22.50	22.01	22.04	21678642
2010-10-13	22.18	22.20	21.76	21.89	15559226
2010-10-14	21.97	22.00	21.50	21.68	12713288
2010-10-15	21.80	21.89	21.28	21.56	20617439
2010-10-18	21.34	21.37	20.88	21.05	23218184
2010-10-19	20.83	21.41	20.80	21.05	18267271
2010-10-20	21.09	21.69	21.00	21.65	15243166
2010-10-21	21.77	22.37	21.71	22.05	21890275
2010-10-22	22.08	22.08	21.83	22.00	7189836
2010-10-25	22.07	22.18	21.83	21.86	7776602
2010-10-26	21.72	21.98	21.59	21.72	6383999
2010-10-27	21.53	21.54	21.18	21.46	14101332
2010-10-28	21.55	21.60	21.24	21.38	6832183
2010-10-29	21.36	21.41	21.22	21.34	7759039
2010-11-01	21.31	21.60	21.09	21.19	9258267
2010-11-02	21.40	22.04	21.34	21.92	11238790
2010-11-03	22.07	22.09	21.61	21.92	8873030
2010-11-04	22.17	22.32	22.04	22.30	8339445
2010-11-05	22.27	22.47	22.12	22.29	8691143
2010-11-08	22.02	22.20	21.84	22.09	7196584
2010-11-09	22.09	22.11	21.56	21.65	10207481
2010-11-10	21.71	21.88	21.55	21.86	11885774
2010-11-11	21.67	22.30	21.55	22.30	12176798
2010-11-12	22.18	22.19	21.60	21.69	14406373
2010-11-15	21.75	22.48	21.36	21.46	21401377
2010-11-16	21.44	22.09	21.34	21.57	22686244
2010-11-17	21.59	21.65	21.37	21.52	14167646
2010-11-18	21.74	21.86	21.59	21.64	10614570
2010-11-19	21.62	22.15	21.55	22.09	14257807
2010-11-22	22.02	22.40	21.87	22.33	13749838
2010-11-23	22.15	22.18	21.93	22.07	11923717
2010-11-24	22.08	22.73	22.08	22.66	13174334
2010-11-26	22.47	22.48	22.24	22.24	4467206
2010-11-29	22.15	22.50	21.97	22.36	11814840
2010-11-30	21.67	22.90	21.66	22.70	20740882
2010-12-01	22.95	23.76	22.95	23.75	20397698
2010-12-02	23.52	25.04	23.52	24.92	37060693
2010-12-03	24.64	24.94	24.43	24.86	18647020
2010-12-06	24.76	24.87	24.71	24.82	12216855
2010-12-07	24.95	25.27	24.89	25.15	24580781
2010-12-08	25.09	25.70	25.06	25.66	18275352
2010-12-09	25.71	25.80	24.92	25.18	22861185
2010-12-10	25.19	25.45	25.17	25.22	15847621
2010-12-13	25.15	25.40	24.96	25.00	15995154
2010-12-14	24.90	25.24	24.86	25.11	16494350
2010-12-15	25.12	25.39	25.04	25.16	15948255
2010-12-16	25.14	25.50	25.14	25.45	9729778
2010-12-17	25.50	25.65	25.16	25.17	22489797
2010-12-20	25.23	25.72	25.18	25.56	12928481
2010-12-21	25.66	25.86	25.65	25.68	10857891
2010-12-22	25.66	25.84	25.57	25.67	5773275
2010-12-23	25.62	25.79	25.40	25.52	7362139
2010-12-27	25.39	25.56	25.28	25.48	5792093
2010-12-28	25.29	25.43	25.03	25.15	7132624
2010-12-29	25.10	25.37	25.02	25.03	5647496
2010-12-30	25.01	25.15	24.94	24.99	5599540
2010-12-31	24.97	25.12	24.82	25.08	5000961
2011-01-03	25.21	25.42	25.14	25.16	7423679
2011-01-04	25.23	25.23	24.45	24.56	11745247
2011-01-05	24.52	24.80	24.38	24.68	12310724
2011-01-06	24.63	24.66	24.00	24.13	13235296
2011-01-07	24.21	24.38	23.89	23.99	9215394
2011-01-10	23.92	24.38	23.83	24.31	9647184
2011-01-11	24.47	24.71	24.31	24.39	8830574
2011-01-12	24.46	24.59	24.35	24.44	7136967
2011-01-13	24.36	24.67	23.54	24.55	11305447
2011-01-14	24.31	25.16	24.27	25.00	13380474
2011-01-18	25.05	25.25	24.91	25.01	7933417
2011-01-19	24.93	24.94	24.26	24.40	12044488
2011-01-20	24.47	25.50	24.46	25.30	18477143
2011-01-21	25.48	25.49	24.99	25.01	11254283
2011-01-24	24.93	25.14	24.87	25.07	6561709
2011-01-25	25.01	25.58	25.00	25.56	11000993
2011-01-26	25.65	26.27	25.59	25.85	18679092
2011-01-27	25.91	26.29	25.76	26.24	12371049
2011-01-28	26.09	26.20	25.23	25.25	12166375
2011-01-31	25.13	25.30	24.76	24.80	17394231
2011-02-01	24.89	25.15	24.66	25.00	12795859
2011-02-02	24.86	24.94	24.24	24.26	18376397
2011-02-03	24.32	24.69	24.23	24.50	11600843
2011-02-04	24.47	24.83	24.41	24.71	11167936
2011-02-07	24.76	24.82	24.55	24.62	10225274
2011-02-08	24.63	24.88	24.57	24.75	10912222
2011-02-09	24.67	24.75	24.38	24.47	12916827
2011-02-10	24.43	24.53	24.25	24.43	11646334
2011-02-11	24.36	25.16	24.13	25.09	12499338
2011-02-14	25.09	25.29	25.00	25.17	8313731
2011-02-15	24.99	25.59	24.94	25.58	13664392
2011-02-16	25.61	26.03	25.61	25.79	11011180
2011-02-17	25.65	26.19	25.55	26.14	12717183
2011-02-18	26.07	26.44	25.95	26.30	16535475
2011-02-22	26.50	26.61	25.73	25.99	21881150
2011-02-23	25.76	26.58	25.13	25.73	25674038
2011-02-24	25.67	25.73	25.00	25.11	15930832
2011-02-25	25.27	25.51	25.17	25.27	13126635
2011-02-28	25.40	26.17	25.40	26.17	17266213
2011-03-01	26.35	26.42	25.48	25.50	13439078
2011-03-02	25.32	25.89	25.24	25.78	12932294
2011-03-03	25.95	26.35	25.78	26.28	16293770
2011-03-04	26.27	26.54	25.90	26.24	13947165
2011-03-07	26.23	26.48	25.86	26.00	12494594
2011-03-08	26.02	26.78	26.00	26.61	13298589
2011-03-09	26.52	27.00	26.47	26.82	11551099
2011-03-10	26.39	26.79	26.30	26.68	16075588
2011-03-11	26.47	27.21	26.47	26.94	14948501
2011-03-14	26.74	26.90	26.37	26.81	11437040
2011-03-15	26.45	26.76	26.15	26.64	14884753
2011-03-16	26.68	26.70	25.98	26.00	19016028
2011-03-17	26.42	26.50	25.97	26.08	15314597
2011-03-18	26.39	26.47	26.08	26.20	19762751
2011-03-21	26.49	26.54	26.16	26.32	15669934
2011-03-22	26.31	26.52	26.21	26.45	11012053
2011-03-23	26.38	26.99	26.29	26.97	12992192
2011-03-24	27.06	27.42	26.84	27.28	12417430
2011-03-25	27.18	27.45	27.10	27.19	9451072
2011-03-28	27.24	27.21	26.62	26.72	9116006
2011-03-29	26.80	26.98	26.73	26.93	8414522
2011-03-30	27.04	27.13	26.81	26.97	5129812
2011-03-31	26.88	26.90	26.26	26.43	12920578
2011-04-01	26.47	26.84	26.40	26.74	8621507
2011-04-04	26.69	26.98	26.41	26.58	7134661
2011-04-05	26.70	26.97	26.55	26.78	9482873
2011-04-06	26.84	26.97	26.52	26.67	8511980
2011-04-07	26.58	26.88	26.42	26.60	11334394
2011-04-08	26.77	26.94	26.59	26.82	9828103
2011-04-11	26.83	27.09	26.66	26.78	8503257
2011-04-12	26.61	27.20	26.59	27.09	10722945
2011-04-13	27.18	27.19	26.75	26.91	7930615
2011-04-14	26.84	27.18	26.69	27.09	8901453
2011-04-15	27.18	27.32	26.96	27.05	10335017
2011-04-18	26.64	26.83	26.36	26.46	11374753
2011-04-19	26.48	26.79	26.36	26.66	8341562
2011-04-20	27.06	27.33	26.64	26.66	11038713
2011-04-21	26.72	26.84	26.55	26.67	7407711
2011-04-25	26.57	26.60	26.27	26.34	8967118
2011-04-26	26.11	26.49	25.91	26.27	10260674
2011-04-27	26.33	26.79	26.18	26.74	12365545
2011-04-28	26.75	26.87	26.40	26.60	10978279
2011-04-29	26.62	26.70	26.14	26.25	20030630
2011-05-02	26.38	26.60	26.29	26.38	7900031
2011-05-03	26.24	26.24	25.84	26.05	14403451
2011-05-04	26.05	26.27	25.64	25.76	19322414
2011-05-05	25.72	25.98	25.56	25.76	17759452
2011-05-06	25.96	26.15	25.64	25.64	11252890
2011-05-09	25.70	25.84	25.60	25.76	8621267
2011-05-10	25.77	26.31	25.75	26.21	9826864
2011-05-11	26.08	26.27	25.63	25.94	12592956
2011-05-12	25.80	26.04	25.48	25.98	16024005
2011-05-13	26.04	26.07	25.52	25.76	11925500
2011-05-16	24.82	25.58	24.67	24.84	31319134
2011-05-17	25.00	25.10	24.63	24.75	16104881
2011-05-18	24.77	25.10	24.63	25.05	14943756
2011-05-19	25.03	25.03	24.73	24.78	15091217
2011-05-20	24.74	24.83	24.43	24.46	15535805
2011-05-23	24.25	24.57	24.25	24.38	12700030
2011-05-24	24.42	24.46	24.09	24.15	14148278
2011-05-25	24.13	24.50	24.05	24.34	13867740
2011-05-26	24.22	24.47	24.21	24.31	13490653
2011-05-27	24.42	24.47	24.19	24.25	15929856
2011-05-31	24.28	24.34	24.11	24.14	14116943
2011-06-01	24.09	24.16	23.72	23.72	18203290
2011-06-02	23.74	23.79	23.35	23.59	16658855
2011-06-03	23.25	23.58	23.18	23.40	16135127
2011-06-06	23.07	23.29	22.86	22.87	17453551
2011-06-07	23.02	23.49	22.94	22.99	17839823
2011-06-08	22.83	22.90	22.59	22.72	21615969
2011-06-09	22.85	23.19	22.74	22.77	16354086
2011-06-10	22.72	22.72	22.20	22.26	20135461
2011-06-13	22.30	22.36	22.04	22.05	17150291
2011-06-14	22.35	22.82	22.32	22.72	18426195
2011-06-15	22.69	22.71	22.03	22.11	17569532
2011-06-16	22.16	23.08	22.16	22.68	22543984
2011-06-17	22.87	23.01	22.71	22.83	28177307
2011-06-20	22.60	23.23	22.57	23.11	11944432
2011-06-21	23.19	23.77	23.08	23.68	17278382
2011-06-22	23.57	23.64	23.19	23.19	19009087
2011-06-23	22.92	23.75	22.82	23.71	20020686
2011-06-24	23.67	23.77	23.07	23.25	26641198
2011-06-27	23.19	23.40	22.97	23.15	13022293
2011-06-28	23.24	23.70	23.17	23.47	14497405
2011-06-29	23.56	23.57	23.20	23.38	12124940
2011-06-30	23.46	23.63	23.19	23.31	11038878
2011-07-01	23.30	23.91	23.30	23.82	8819792
2011-07-05	23.81	23.81	23.44	23.48	8327026
2011-07-06	23.46	23.57	23.20	23.26	14712398
2011-07-07	23.50	24.21	23.48	23.99	16905668
2011-07-08	23.64	23.83	23.47	23.61	10516728
2011-07-11	23.35	23.45	23.00	23.18	12983812
2011-07-12	23.11	23.42	23.03	23.18	13399710
2011-07-13	23.30	23.55	23.25	23.28	9157181
2011-07-14	23.29	23.55	23.07	23.11	11512355
2011-07-15	23.16	23.16	22.64	22.86	14010090
2011-07-18	22.58	22.75	22.38	22.50	9699157
2011-07-19	22.68	23.01	22.62	22.96	12257518
2011-07-20	22.96	23.00	22.68	22.77	8285487
2011-07-21	22.91	23.25	22.83	22.94	11012531
2011-07-22	22.92	22.94	22.52	22.62	14052150
2011-07-25	22.38	22.65	22.37	22.61	11737310
2011-07-26	22.58	22.92	22.47	22.84	13850609
2011-07-27	22.67	22.81	22.42	22.46	13179485
2011-07-28	22.49	22.73	21.72	21.79	18252413
2011-07-29	21.35	21.79	21.31	21.58	20663696
2011-08-01	21.61	21.68	20.98	21.09	20705513
2011-08-02	20.93	21.08	20.45	20.46	18600279
2011-08-03	20.63	20.63	20.16	20.42	24264654
2011-08-04	20.13	20.50	19.95	20.22	27540671
2011-08-05	20.43	20.53	19.86	20.15	26207814
2011-08-08	19.75	20.08	18.66	18.67	27612291
2011-08-09	18.95	19.20	18.15	19.17	21270019
2011-08-10	18.78	18.78	18.07	18.11	27373961
2011-08-11	18.14	19.34	18.10	19.09	22410404
2011-08-12	19.30	19.51	18.97	19.51	22860964
2011-08-15	19.23	19.75	19.10	19.68	34152613
2011-08-16	19.47	20.18	19.43	20.09	23935507
2011-08-17	20.17	20.22	19.83	20.10	20302253
2011-08-18	19.47	19.73	19.26	19.58	27596065
2011-08-19	19.30	19.96	19.26	19.31	17361524
2011-08-22	19.92	19.94	19.47	19.53	13528682
2011-08-23	19.59	20.12	19.49	20.12	13371547
2011-08-24	20.10	20.38	19.86	20.34	16428360
2011-08-25	20.44	20.60	19.97	20.11	13245272
2011-08-26	20.15	20.37	19.89	20.24	19045948
2011-08-29	20.55	20.56	20.30	20.49	15441737
2011-08-30	20.34	20.45	19.93	20.03	18919249
2011-08-31	20.09	20.27	19.77	19.93	18002011
2011-09-01	19.94	20.25	19.76	19.81	17671096
2011-09-02	19.52	19.52	18.86	18.94	18192402
2011-09-06	18.35	19.26	18.28	19.21	13974635
2011-09-07	19.52	19.76	19.44	19.66	15678355
2011-09-08	19.59	19.81	19.44	19.58	15870022
2011-09-09	19.34	19.35	18.84	18.96	13284264
2011-09-12	18.72	19.14	18.70	19.13	12254310
2011-09-13	19.26	19.27	18.87	19.15	15571027
2011-09-14	19.24	19.86	19.17	19.58	16988503
2011-09-15	19.79	20.04	19.59	19.99	9380767
2011-09-16	20.18	20.45	20.12	20.38	19530165
2011-09-19	20.01	20.26	19.66	20.01	10628502
2011-09-20	20.12	20.45	19.90	19.92	15439799
2011-09-21	19.94	20.04	19.16	19.18	14472846
2011-09-22	18.63	19.28	18.53	18.90	20543367
2011-09-23	18.85	19.87	18.85	19.74	19994417
2011-09-26	19.84	19.86	19.30	19.82	17336055
2011-09-27	20.23	20.67	20.13	20.24	14722058
2011-09-28	20.23	20.50	19.82	19.88	13325165
2011-09-29	20.19	20.31	19.57	20.02	13661429
2011-09-30	19.66	19.85	19.33	19.34	14668533
2011-10-03	19.39	19.54	18.86	18.98	14002091
2011-10-04	18.64	19.72	18.55	19.66	16504557
2011-10-05	19.57	19.81	19.30	19.74	13745475
2011-10-06	19.78	20.26	19.38	20.24	28775140
2011-10-07	20.41	20.65	20.05	20.34	32586283
2011-10-10	20.48	20.87	20.48	20.86	17096937
2011-10-11	20.81	20.87	20.48	20.53	21172135
2011-10-12	20.64	20.86	20.51	20.62	9663580
2011-10-13	20.37	20.78	20.24	20.45	6978142
2011-10-14	20.73	21.00	20.54	20.93	10959020
2011-10-17	20.57	21.40	20.57	20.89	16940333
2011-10-18	20.98	21.71	20.79	21.49	12855514
2011-10-19	21.48	21.66	20.99	21.04	12162830
2011-10-20	21.05	21.58	21.04	21.52	12482367
2011-10-21	21.78	22.20	21.71	22.13	15755891
2011-10-24	22.11	22.48	21.74	21.78	16838274
2011-10-25	21.92	22.05	21.46	21.51	17920046
2011-10-26	21.72	21.92	21.36	21.64	13732246
2011-10-27	22.17	22.30	21.79	21.90	15975054
2011-10-28	21.85	21.85	21.26	21.37	14366535
2011-10-31	21.17	21.43	21.00	21.02	12529460
2011-11-01	20.39	20.94	20.34	20.60	14898583
2011-11-02	21.03	21.44	20.78	21.33	14293671
2011-11-03	21.39	21.65	21.06	21.63	12121266
2011-11-04	21.49	21.66	21.21	21.54	10412052
2011-11-07	21.60	22.32	21.48	22.31	16891312
2011-11-08	22.48	22.80	22.04	22.77	15432727
2011-11-09	22.37	22.83	22.05	22.20	14451466
2011-11-10	22.46	22.80	22.11	22.46	18154191
2011-11-11	22.75	23.75	22.75	23.11	27393944
2011-11-14	23.20	24.00	23.20	23.50	29351685
2011-11-15	23.34	23.56	22.89	23.20	14969208
2011-11-16	22.89	24.05	22.80	23.49	23133665
2011-11-17	23.51	23.92	23.23	23.38	18690874
2011-11-18	23.42	23.46	22.93	23.31	14795225
2011-11-21	22.94	23.22	22.82	23.09	12693660
2011-11-22	23.10	23.17	22.78	22.81	11564388
2011-11-23	22.71	22.71	22.40	22.48	11760694
2011-11-25	22.55	23.02	22.39	22.68	6049685
2011-11-28	23.16	23.68	22.96	23.36	13338075
2011-11-29	23.52	24.39	23.47	24.30	26526063
2011-11-30	24.88	25.10	23.75	24.01	27751175
2011-12-01	23.91	24.22	23.83	23.87	14051333
2011-12-02	24.12	24.38	23.95	24.31	19223405
2011-12-05	24.51	24.67	24.18	24.35	13785626
2011-12-06	24.30	24.90	24.21	24.77	18045148
2011-12-07	24.57	25.24	24.57	25.20	32269823
2011-12-08	24.97	25.22	24.83	24.88	26498301
2011-12-09	25.05	25.25	24.93	24.97	20340300
2011-12-12	24.72	24.84	24.38	24.69	14919917
2011-12-13	24.75	24.79	24.04	24.18	15665088
2011-12-14	24.16	24.58	24.12	24.48	22526272
2011-12-15	24.67	24.75	24.55	24.66	18239001
2011-12-16	24.82	25.02	24.51	25.02	28730066
2011-12-19	25.06	25.25	24.64	24.72	15501177
2011-12-20	25.15	25.76	25.11	25.73	18940632
2011-12-21	25.76	26.04	25.48	25.96	18322628
2011-12-22	25.93	25.95	25.43	25.46	15131062
2011-12-23	25.60	25.63	25.15	25.27	11579271
2011-12-27	25.21	25.71	25.16	25.54	9002713
2011-12-28	25.61	25.67	25.01	25.06	12285141
2011-12-29	25.07	25.75	25.05	25.68	11245791
2011-12-30	25.61	25.74	25.38	25.38	7981150
2012-01-03	25.66	26.01	25.44	25.52	14332240
2012-01-04	25.52	26.51	25.46	26.47	19041106
2012-01-05	26.36	26.44	25.98	26.37	14015895
2012-01-06	26.36	26.46	26.09	26.34	12612891
2012-01-09	26.38	26.38	25.96	26.10	12291069
2012-01-10	26.31	26.54	26.26	26.43	9627993
2012-01-11	26.59	26.60	26.22	26.53	11601843
2012-01-12	26.55	26.68	26.11	26.39	16742550
2012-01-13	26.30	26.43	26.05	26.32	16140463
2012-01-17	26.51	26.89	26.46	26.80	19179391
2012-01-18	26.73	27.57	26.69	27.46	19209988
2012-01-19	27.44	27.50	26.95	27.33	14240732
2012-01-20	27.25	27.33	26.42	26.53	15994950
2012-01-23	26.46	26.46	25.93	26.33	14759132
2012-01-24	26.22	26.92	26.17	26.88	13896655
2012-01-25	26.83	27.18	26.68	26.91	17001722
2012-01-26	26.97	27.01	26.25	26.95	18113337
2012-01-27	26.89	27.12	26.73	26.91	11442923
2012-01-30	26.68	26.84	26.38	26.82	11089738
2012-01-31	27.05	27.41	26.79	26.83	18583132
2012-02-01	27.16	27.38	26.87	26.88	13939118
2012-02-02	26.88	26.98	26.50	26.82	12355179
2012-02-03	27.08	27.29	26.92	27.20	14013584
2012-02-06	27.16	27.30	26.96	27.01	11062354
2012-02-07	27.04	27.22	26.92	26.96	12073344
2012-02-08	26.89	27.04	26.84	26.88	17096207
2012-02-09	26.96	27.01	26.78	26.91	15698403
2012-02-10	26.74	27.12	26.69	27.09	10493125
2012-02-13	27.28	27.46	27.17	27.39	11777726
2012-02-14	27.20	27.50	27.05	27.19	10580716
2012-02-15	27.23	27.53	27.20	27.43	17441827
2012-02-16	27.34	27.58	27.14	27.31	12233499
2012-02-17	27.46	27.84	27.43	27.68	9268449
2012-02-21	28.23	28.46	27.65	27.76	15633130
2012-02-22	27.61	27.67	26.75	26.95	21692451
2012-02-23	26.79	27.24	26.58	27.06	19962375
2012-02-24	27.06	27.17	26.72	27.16	15140782
2012-02-27	27.24	28.06	27.20	27.34	21946566
2012-02-28	27.34	27.73	27.11	27.71	18008552
2012-02-29	27.80	28.52	27.76	28.38	19593003
2012-03-01	28.41	28.60	28.09	28.38	12494034
2012-03-02	28.34	28.67	28.11	28.13	15007885
2012-03-05	27.97	28.33	27.92	28.24	15773817
2012-03-06	27.86	28.09	27.78	27.84	14060764
2012-03-07	27.95	29.00	27.91	28.87	30483627
2012-03-08	28.86	29.44	28.86	29.36	22111626
2012-03-09	29.46	29.94	29.35	29.77	19918000
2012-03-12	29.96	30.07	29.70	29.84	12880462
2012-03-13	30.03	30.33	29.95	30.23	23876571
2012-03-14	30.43	30.60	30.18	30.49	20702150
2012-03-15	30.55	30.80	30.21	30.69	20820540
2012-03-16	30.62	30.66	30.14	30.41	17419758
2012-03-19	30.35	30.61	30.13	30.53	11950182
2012-03-20	30.41	30.74	30.34	30.59	10104327
2012-03-21	30.69	31.00	30.64	30.86	12579801
2012-03-22	30.68	31.00	30.58	30.95	12701858
2012-03-23	30.63	30.81	30.10	30.74	17540663
2012-03-26	30.97	31.19	30.91	31.18	10578622
2012-03-27	31.16	31.49	31.00	31.18	16181031
2012-03-28	31.10	31.26	30.97	31.22	11400121
2012-03-29	30.99	31.29	30.85	31.21	10789297
2012-03-30	31.46	31.57	31.23	31.38	13347045
2012-04-02	31.31	31.49	31.16	31.38	12793609
2012-04-03	31.42	31.43	30.91	31.07	11494697
2012-04-04	30.88	31.33	30.63	31.27	13496976
2012-04-05	31.29	31.63	31.19	31.35	13356792
2012-04-09	30.83	31.20	30.70	31.09	12396827
2012-04-10	31.03	31.27	30.33	30.33	12941589
2012-04-11	30.53	31.23	30.50	31.02	13711688
2012-04-12	31.06	31.58	31.04	31.50	7571581
2012-04-13	31.49	31.86	31.40	31.69	8871175
2012-04-16	31.94	32.29	31.73	32.05	11216830
2012-04-17	32.17	32.27	31.93	32.08	10793257
2012-04-18	31.93	32.12	31.86	31.96	7322527
2012-04-19	31.90	32.15	31.59	32.00	12187762
2012-04-20	32.01	32.12	31.51	31.65	9225173
2012-04-23	31.28	31.41	30.92	31.12	8441776
2012-04-24	31.20	31.72	31.18	31.38	9385158
2012-04-25	31.52	31.85	31.52	31.73	7472447
2012-04-26	31.63	31.77	31.18	31.43	13035826
2012-04-27	31.54	31.81	31.08	31.61	10010986
2012-04-30	31.49	31.64	31.21	31.47	13206535
2012-05-01	31.52	32.00	31.33	31.61	7153763
2012-05-02	31.60	32.18	31.44	32.10	10966456
2012-05-03	32.15	32.23	31.54	31.66	7181762
2012-05-04	31.56	31.57	31.05	31.09	8042736
2012-05-07	31.34	31.37	30.72	30.79	12497499
2012-05-08	30.51	30.83	29.88	30.67	16272416
2012-05-09	30.39	30.49	29.89	30.34	11658095
2012-05-10	30.54	30.75	29.89	30.18	19543847
2012-05-11	29.93	30.07	29.57	29.62	19887855
2012-05-14	29.46	29.92	29.41	29.56	13407221
2012-05-15	28.49	29.79	28.40	29.03	26254959
2012-05-16	29.16	29.76	29.09	29.32	14050775
2012-05-17	29.25	29.27	28.35	28.37	19689471
2012-05-18	28.32	28.99	28.22	28.48	19095721
2012-05-21	26.17	26.53	25.42	25.60	50429929
2012-05-22	25.70	26.15	25.31	25.49	25461640
2012-05-23	25.31	26.28	25.28	26.19	30028222
2012-05-24	26.33	27.15	26.21	27.10	25268825
2012-05-25	26.95	27.37	26.92	27.24	16809896
2012-05-29	27.43	27.69	27.20	27.49	18137258
2012-05-30	27.17	27.59	26.68	26.99	24427410
2012-05-31	26.98	27.10	26.60	26.72	19426385
2012-06-01	26.13	26.63	26.13	26.36	19818129
2012-06-04	26.05	26.70	26.03	26.66	16113320
2012-06-05	26.49	26.58	26.18	26.43	15109588
2012-06-06	26.96	27.48	26.75	27.48	17718237
2012-06-07	27.60	28.13	27.55	27.69	21908597
2012-06-08	27.57	27.99	27.43	27.92	12203476
2012-06-11	28.05	28.07	26.96	26.98	15812210
2012-06-12	27.08	27.61	27.02	27.44	15011688
2012-06-13	27.19	27.48	26.61	26.88	15853486
2012-06-14	26.86	27.94	26.86	27.77	15661502
2012-06-15	27.87	28.08	27.62	28.05	22258227
2012-06-18	27.88	28.56	27.84	28.43	11708828
2012-06-19	28.51	28.71	28.20	28.54	11322189
2012-06-20	28.60	28.66	28.17	28.63	11668431
2012-06-21	28.68	28.69	27.45	27.50	14978514
2012-06-22	27.67	27.84	27.25	27.31	16842223
2012-06-25	27.09	27.15	26.78	26.93	10083069
2012-06-26	27.00	27.50	26.78	27.26	13962014
2012-06-27	27.27	27.52	27.06	27.30	9672787
2012-06-28	27.17	27.55	26.84	27.24	12967127
2012-06-29	27.85	28.44	27.36	28.44	12927721
2012-07-02	28.46	28.63	27.90	28.62	9952763
2012-07-03	28.00	28.00	27.06	27.62	13073793
2012-07-05	27.68	27.75	27.42	27.58	9684708
2012-07-06	27.31	27.86	27.29	27.85	9529680
2012-07-09	27.58	27.72	27.22	27.28	10852334
2012-07-10	27.39	27.61	26.99	27.17	10564122
2012-07-11	27.20	27.37	26.64	26.67	18576758
2012-07-12	26.21	26.72	25.90	26.57	16794718
2012-07-13	26.65	26.81	26.39	26.72	10226977
2012-07-16	26.55	26.57	25.73	25.80	25123877
2012-07-17	25.60	25.74	25.30	25.55	24927956
2012-07-18	25.36	25.82	25.20	25.66	18466288
2012-07-19	25.70	26.31	25.60	26.03	13278668
2012-07-20	25.95	26.16	25.79	25.79	12073008
2012-07-23	25.18	26.10	25.11	25.77	9854772
2012-07-24	25.74	25.87	25.54	25.77	8218012
2012-07-25	26.07	26.12	25.56	25.60	8399389
2012-07-26	25.95	26.67	25.91	26.60	13969179
2012-07-27	26.73	27.25	26.51	27.07	12371021
2012-07-30	27.02	27.08	26.61	26.86	6866466
2012-07-31	26.35	26.53	25.31	25.37	22722390
2012-08-01	25.44	25.90	24.96	25.14	28243364
2012-08-02	25.07	25.55	24.76	24.85	15422136
2012-08-03	25.06	25.50	25.02	25.49	10237692
2012-08-06	25.60	25.79	25.34	25.41	12584789
2012-08-07	25.50	26.12	25.44	25.97	12326103
2012-08-08	25.92	26.46	25.71	26.42	12004633
2012-08-09	26.30	26.97	26.29	26.91	12020619
2012-08-10	26.70	26.80	26.43	26.77	10123079
2012-08-13	26.74	26.76	26.34	26.55	10952384
2012-08-14	26.89	27.00	26.36	26.54	14279876
2012-08-15	26.60	27.09	26.50	26.83	15330268
2012-08-16	26.89	27.55	26.77	27.45	12592751
2012-08-17	27.53	27.87	27.25	27.87	13601668
2012-08-20	26.19	27.09	25.97	26.26	47478986
2012-08-21	26.31	26.71	26.12	26.43	16205257
2012-08-22	26.41	27.34	26.40	27.24	20089829
2012-08-23	27.16	27.54	27.15	27.36	16086820
2012-08-24	27.28	27.81	27.25	27.73	11344106
2012-08-27	27.84	27.94	27.55	27.70	10870624
2012-08-28	27.73	28.00	27.66	27.85	9961866
2012-08-29	27.97	28.62	27.91	28.34	14768319
2012-08-30	28.17	28.47	28.13	28.18	11664269
2012-08-31	28.32	28.71	28.24	28.48	15048804
2012-09-04	28.56	28.62	28.19	28.43	10066511
2012-09-05	28.56	28.78	27.81	28.10	14270993
2012-09-06	28.34	28.75	28.16	28.38	17721386
2012-09-07	28.45	28.48	28.21	28.32	15806447
2012-09-10	28.32	29.13	28.32	28.69	12697205
2012-09-11	28.63	28.87	28.38	28.60	10131672
2012-09-12	28.65	28.82	28.12	28.22	11581957
2012-09-13	28.29	29.11	28.09	29.02	13246657
2012-09-14	29.10	29.77	29.10	29.40	11767809
2012-09-17	29.49	29.75	29.14	29.23	10046593
2012-09-18	29.27	29.36	28.85	29.18	11939673
2012-09-19	29.30	29.93	29.25	29.59	11956700
2012-09-20	29.48	30.06	29.34	30.00	13398029
2012-09-21	29.97	30.21	29.73	30.19	20813444
2012-09-24	30.00	30.09	29.70	29.80	11027890
2012-09-25	29.95	30.56	29.66	29.67	15131757
2012-09-26	29.73	30.16	29.69	30.01	15004552
2012-09-27	30.03	30.45	29.89	30.26	8243580
2012-09-28	30.10	30.56	30.10	30.24	10698006
2012-10-01	30.31	30.49	30.10	30.31	14660343
2012-10-02	30.31	30.46	30.04	30.29	10445063
2012-10-03	30.43	30.80	30.06	30.70	16087961
2012-10-04	30.78	31.22	30.71	30.95	11189594
2012-10-05	31.20	32.00	31.20	31.77	17144849
2012-10-08	31.58	31.75	31.31	31.55	6963242
2012-10-09	31.45	31.56	31.11	31.13	8701265
2012-10-10	31.16	31.27	30.77	30.89	11359806
2012-10-11	31.10	31.15	30.59	30.77	10637283
2012-10-12	30.99	31.52	30.86	31.18	11408956
2012-10-15	31.72	32.23	31.55	32.20	14302225
2012-10-16	32.35	32.63	32.16	32.35	8967282
2012-10-17	32.59	32.98	32.40	32.79	10707879
2012-10-18	32.75	32.96	32.49	32.57	9609528
2012-10-19	32.59	33.29	32.38	32.64	14525288
2012-10-22	32.45	32.73	32.16	32.71	9510842
2012-10-23	32.28	32.40	32.04	32.30	7902449
2012-10-24	32.59	32.67	32.25	32.29	7004425
2012-10-25	32.59	32.62	31.65	31.79	7751816
2012-10-26	31.87	32.08	31.17	31.36	13419901
2012-10-31	32.69	32.84	31.79	32.38	14442299
2012-11-01	32.59	33.00	32.47	32.96	10241321
2012-11-02	33.05	33.63	33.03	33.15	13514151
2012-11-05	33.02	33.39	33.02	33.06	7020659
2012-11-06	33.03	33.42	33.03	33.29	6865995
2012-11-07	33.10	33.20	32.52	32.77	10337674
2012-11-08	32.71	32.91	32.08	32.10	9520263
2012-11-09	31.96	31.99	31.32	31.47	13776975
2012-11-12	31.77	32.21	31.50	31.98	8802252
2012-11-13	32.26	32.88	31.89	31.97	16624888
2012-11-14	32.11	32.60	31.91	31.98	11601727
2012-11-15	31.98	32.17	31.23	31.40	9936163
2012-11-16	31.52	32.23	31.43	31.98	14889014
2012-11-19	33.78	34.50	33.73	33.96	25980445
2012-11-20	33.96	34.97	33.93	34.45	16200614
2012-11-21	34.15	34.75	34.05	34.55	10951510
2012-11-23	34.67	35.15	34.65	35.15	4507464
2012-11-26	34.89	35.35	34.55	35.35	12503620
2012-11-27	35.13	35.37	34.78	35.34	15864787
2012-11-28	35.10	35.78	34.71	35.77	12373805
2012-11-29	35.79	36.27	35.57	35.61	22956892
2012-11-30	35.53	36.20	35.26	36.09	17230667
2012-12-03	35.93	36.47	35.88	36.04	15286688
2012-12-04	35.92	36.01	35.32	35.62	12560848
2012-12-05	35.55	35.67	34.80	35.20	14365775
2012-12-06	35.16	35.25	34.81	35.17	11640625
2012-12-07	35.21	35.49	34.86	35.11	7773733
2012-12-10	35.16	35.25	34.73	34.81	6701645
2012-12-11	34.84	34.99	34.60	34.82	9161360
2012-12-12	34.79	35.03	34.46	34.73	11917092
2012-12-13	34.82	35.22	34.49	34.53	7611775
2012-12-14	34.51	34.58	34.20	34.46	7668428
2012-12-17	34.47	35.87	34.47	35.85	12355941
2012-12-18	35.72	36.14	35.51	35.83	11576641
2012-12-19	35.80	35.98	35.10	35.11	11063787
2012-12-20	35.13	35.39	34.89	35.38	9292585
2012-12-21	35.04	35.33	34.72	35.04	18431429
2012-12-24	34.97	35.35	34.91	35.24	3300703
2012-12-26	35.24	35.45	34.97	35.20	6747708
2012-12-27	35.12	35.38	34.54	35.13	8244839
2012-12-28	34.86	35.54	34.60	34.98	8115250
2012-12-31	34.84	35.62	34.61	35.52	9868914
2013-01-02	36.13	36.38	35.83	36.19	8229650
2013-01-03	36.32	36.40	35.71	35.85	8569015
2013-01-04	35.94	36.05	35.55	35.58	7705538
2013-01-07	34.99	35.18	34.43	34.76	12498834
2013-01-08	34.93	35.31	34.65	34.78	6518149
2013-01-09	34.91	35.23	34.80	34.88	5400933
2013-01-10	35.04	35.57	34.80	35.55	8024722
2013-01-11	35.60	35.88	35.46	35.83	8307656
2013-01-14	35.80	35.85	35.31	35.38	9530808
2013-01-15	35.45	35.99	35.21	35.93	8270085
2013-01-16	35.80	36.00	35.55	35.77	4543323
2013-01-17	35.99	37.08	35.97	37.00	11465874
2013-01-18	37.06	37.15	36.63	36.99	11868523
2013-01-22	37.03	37.44	36.80	37.44	8718896
2013-01-23	37.30	37.97	37.05	37.88	12682039
2013-01-24	37.95	38.53	37.88	38.41	13364789
2013-01-25	38.50	39.26	38.23	38.58	15477201
2013-01-28	38.71	38.75	38.17	38.35	7698313
2013-01-29	38.20	38.53	38.02	38.23	7749521
2013-01-30	38.28	38.42	38.07	38.21	6144870
2013-01-31	38.20	38.57	37.96	38.19	10554109
2013-02-01	38.45	39.15	38.40	38.56	11081504
2013-02-04	38.29	38.81	37.92	37.94	8536537
2013-02-05	38.22	38.55	38.20	38.33	8637118
2013-02-06	38.22	38.68	37.98	38.67	8650262
2013-02-07	38.52	38.90	38.31	38.77	9694465
2013-02-08	38.77	39.20	38.71	39.03	5913915
2013-02-11	39.12	39.21	38.93	39.06	5050082
2013-02-12	39.27	39.91	39.17	39.79	7696787
2013-02-13	39.87	39.98	39.48	39.77	5722567
2013-02-14	39.72	39.88	39.41	39.57	8023292
2013-02-15	39.40	39.74	38.76	39.14	9978135
2013-02-19	39.26	39.72	38.89	39.41	8147236
2013-02-20	39.41	39.63	38.63	38.64	8443131
2013-02-21	37.80	38.16	37.23	37.67	13459943
2013-02-22	37.98	38.12	37.56	37.67	8772977
2013-02-25	38.07	38.38	35.86	35.86	20372330
2013-02-26	36.15	37.22	35.92	36.59	18853088
2013-02-27	36.48	37.80	36.46	37.71	17521147
2013-02-28	37.74	38.46	37.60	38.15	13945194
2013-03-01	37.91	38.52	37.80	38.38	11075450
2013-03-04	38.12	38.44	37.91	38.43	8527894
2013-03-05	38.54	38.82	38.30	38.76	7843585
2013-03-06	38.75	39.22	38.68	38.83	6575739
2013-03-07	38.83	38.89	38.24	38.70	6207758
2013-03-08	38.90	39.39	38.80	39.31	6699046
2013-03-11	39.13	39.69	39.13	39.67	6308796
2013-03-12	39.59	39.69	38.88	39.04	7364817
2013-03-13	39.20	39.52	39.00	39.40	5383445
2013-03-14	39.38	39.55	39.10	39.20	7334153
2013-03-15	39.03	39.30	38.74	38.81	9715562
2013-03-18	38.46	38.99	38.35	38.74	7319031
2013-03-19	38.76	39.00	37.96	38.24	9333694
2013-03-20	38.47	38.74	38.35	38.41	5842029
2013-03-21	38.20	38.49	37.63	37.76	10148947
2013-03-22	37.93	37.95	37.55	37.83	7643096
2013-03-25	38.11	38.76	38.02	38.12	10506617
2013-03-26	38.39	38.44	37.92	38.22	5646540
2013-03-27	37.97	38.35	37.92	38.18	3464038
2013-03-28	38.06	38.34	37.88	37.92	9217996
2013-04-01	37.80	37.92	37.33	37.52	11169861
2013-04-02	37.59	38.14	37.59	38.02	5622345
2013-04-03	38.10	38.25	37.50	37.87	9207173
2013-04-04	37.93	38.75	37.93	38.63	11629654
2013-04-05	38.17	38.50	37.68	38.39	7629911
2013-04-08	38.36	39.03	38.32	38.98	7895834
2013-04-09	39.08	39.24	38.79	38.87	6667148
2013-04-10	38.87	39.08	38.64	39.01	7302474
2013-04-11	39.15	39.42	38.80	38.84	7879762
2013-04-12	38.69	39.38	38.57	38.92	6996642
2013-04-15	38.60	39.18	37.90	37.91	10048810
2013-04-16	38.20	38.37	37.47	37.99	11945430
2013-04-17	37.82	37.97	37.38	37.59	8840089
2013-04-18	37.74	37.76	37.09	37.32	8215508
2013-04-19	37.48	38.35	37.47	38.12	7792804
2013-04-22	38.03	38.06	37.39	37.69	5180145
2013-04-23	37.80	38.33	37.62	38.01	8801139
2013-04-24	38.15	38.34	37.66	37.71	7076856
2013-04-25	37.73	37.94	37.42	37.79	8313765
2013-04-26	37.79	38.02	37.70	37.70	5232803
2013-04-29	37.78	38.45	37.56	38.25	10380295
2013-04-30	38.19	38.58	38.06	38.42	5854348
2013-05-01	38.34	38.52	37.98	38.18	7105453
2013-05-02	38.29	38.87	38.12	38.87	5688784
2013-05-03	39.15	39.61	39.05	39.59	6987429
2013-05-06	39.54	40.88	39.50	40.81	10498256
2013-05-07	40.87	41.14	40.12	40.29	8954231
2013-05-08	40.70	42.40	40.22	42.35	14063049
2013-05-09	42.13	42.29	41.55	41.77	9947906
2013-05-10	41.89	42.08	41.63	42.07	4585426
2013-05-13	41.88	42.30	41.88	42.09	3863124
2013-05-14	42.21	42.90	42.21	42.78	6420829
2013-05-15	42.74	43.28	42.74	43.23	6682885
2013-05-16	43.17	43.55	42.72	42.76	7490743
2013-05-17	42.81	42.97	42.39	42.67	7814643
2013-05-20	42.26	42.77	42.16	42.38	7161878
2013-05-21	43.08	43.40	42.18	42.45	10779470
2013-05-22	43.30	43.84	42.46	42.97	19592666
2013-05-23	42.44	42.79	42.15	42.69	8272934
2013-05-24	42.13	42.71	42.06	42.64	7603010
2013-05-28	43.12	43.42	42.71	42.86	6755869
2013-05-29	42.56	43.27	42.43	43.09	7309150
2013-05-30	43.24	43.49	42.63	42.66	6775321
2013-05-31	42.44	43.26	42.11	42.11	7496086
2013-06-03	42.12	42.36	41.62	42.36	6170040
2013-06-04	42.17	42.46	40.97	40.99	9221841
2013-06-05	40.83	40.85	39.59	39.60	12360717
2013-06-06	39.79	40.70	39.56	40.70	9584491
2013-06-07	41.01	41.67	40.89	41.60	10925457
2013-06-10	41.58	41.77	40.98	41.18	7371917
2013-06-11	40.64	41.35	40.60	40.89	4589155
2013-06-12	41.30	41.52	40.58	40.61	6525164
2013-06-13	40.60	41.35	40.52	41.18	5625134
2013-06-14	41.04	41.84	41.00	41.16	7450350
2013-06-17	41.38	41.79	41.08	41.37	5958618
2013-06-18	41.41	41.60	41.15	41.46	4487149
2013-06-19	41.59	41.65	40.99	41.03	7614713
2013-06-20	40.59	40.63	39.81	39.82	12016235
2013-06-21	40.24	40.27	39.27	39.55	16893062
2013-06-24	39.05	39.82	38.87	39.45	8683122
2013-06-25	39.80	39.92	39.48	39.51	9648443
2013-06-26	39.95	40.66	39.95	40.53	9532806
2013-06-27	40.75	41.38	40.69	41.15	7789532
2013-06-28	41.08	41.30	40.70	40.90	12205454
2013-07-01	41.19	41.43	40.95	41.06	5928825
2013-07-02	41.45	42.84	41.34	42.37	12272288
2013-07-03	42.10	42.50	41.94	42.32	4074388
2013-07-05	42.50	42.89	42.30	42.78	4048594
2013-07-08	42.88	43.55	42.87	43.50	5727253
2013-07-09	43.56	43.98	43.41	43.81	5482477
2013-07-10	43.74	43.82	43.17	43.39	5241781
2013-07-11	44.02	44.20	43.28	43.37	7224702
2013-07-12	43.39	43.86	43.35	43.83	4512753
2013-07-15	44.00	44.42	43.75	43.75	8204026
2013-07-16	43.65	44.09	43.50	43.79	4093984
2013-07-17	44.05	44.51	43.95	44.26	5563358
2013-07-18	44.27	44.55	44.07	44.29	5431463
2013-07-19	44.32	44.37	43.90	44.27	4335454
2013-07-22	44.15	44.72	43.95	44.68	5508025
2013-07-23	44.76	45.16	44.74	45.10	6581952
2013-07-24	45.26	45.30	44.59	44.75	5612702
2013-07-25	44.60	44.70	43.78	44.13	8426254
2013-07-26	43.87	44.04	43.61	43.97	5130770
2013-07-29	43.95	44.09	43.38	43.44	6020702
2013-07-30	43.79	44.31	43.79	44.04	7083420
2013-07-31	44.01	45.03	44.00	44.58	6858317
2013-08-01	44.94	45.19	44.76	45.04	5820117
2013-08-02	44.97	45.27	44.69	44.99	6763756
2013-08-05	44.81	45.49	44.77	45.47	4488334
2013-08-06	45.37	45.46	44.69	44.87	7987069
2013-08-07	44.75	44.81	44.17	44.30	6507880
2013-08-08	45.27	46.25	45.20	46.16	11219574
2013-08-09	46.03	46.04	45.54	45.68	6613830
2013-08-12	45.59	46.25	45.59	45.80	5075216
2013-08-13	45.78	46.23	45.36	46.13	5708356
2013-08-14	46.11	46.15	44.96	45.00	8958570
2013-08-15	44.46	44.56	43.76	43.85	8912036
2013-08-16	43.86	44.64	43.79	43.96	8342129
2013-08-19	44.07	44.19	43.55	43.67	6127933
2013-08-20	44.38	44.52	43.52	44.08	10291118
2013-08-21	45.61	47.25	45.52	45.81	30111792
2013-08-22	45.97	47.51	45.92	47.39	10274482
2013-08-23	47.24	47.50	46.57	46.98	8127620
2013-08-26	47.01	47.44	46.83	46.99	6085160
2013-08-27	46.39	46.70	45.95	46.00	7315931
2013-08-28	45.88	46.67	45.86	46.38	7155254
2013-08-29	46.28	46.77	46.00	46.42	4470622
2013-08-30	46.50	46.62	45.65	45.82	5613560
2013-09-03	46.25	46.49	45.17	45.61	7003364
2013-09-04	45.72	46.02	45.63	45.97	5470115
2013-09-05	45.88	46.22	45.78	45.86	4557979
2013-09-06	46.07	46.20	45.25	45.60	5596102
2013-09-09	45.82	46.81	45.80	46.63	5714207
2013-09-10	46.80	47.18	46.64	47.15	5887650
2013-09-11	47.29	47.58	46.96	47.37	4680833
2013-09-12	47.28	47.38	46.63	46.99	7086110
2013-09-13	47.15	47.29	46.59	46.86	6199845
2013-09-16	47.30	47.46	46.48	46.84	6496278
2013-09-17	46.76	47.05	46.60	46.85	5348601
2013-09-18	46.77	48.02	46.42	47.75	7536864
2013-09-19	48.00	49.17	48.00	48.98	11076593
2013-09-20	49.07	49.14	47.84	47.84	11723474
2013-09-23	47.66	47.74	47.19	47.27	7187712
2013-09-24	47.19	48.43	47.02	48.04	7195262
2013-09-25	48.02	48.02	47.35	47.54	5917133
2013-09-26	47.73	48.16	47.73	47.89	4354411
2013-09-27	47.79	48.03	47.63	47.77	4107788
2013-09-30	47.31	47.96	47.20	47.61	5846481
2013-10-01	47.64	48.38	47.50	48.19	6664418
2013-10-02	47.85	48.49	47.66	48.41	5952917
2013-10-03	48.54	48.80	47.55	47.93	7404340
2013-10-04	47.97	48.22	47.85	48.14	5518608
2013-10-07	47.54	47.82	47.26	47.26	6405507
2013-10-08	47.25	47.60	46.49	46.53	7306232
2013-10-09	46.53	47.07	46.10	46.60	6652165
2013-10-10	47.27	47.89	47.16	47.82	5740354
2013-10-11	47.96	48.81	47.93	48.80	6949937
2013-10-14	48.45	48.97	48.36	48.88	4959254
2013-10-15	48.84	48.84	47.95	48.45	7282704
2013-10-16	48.72	48.79	47.84	48.47	9180882
2013-10-17	48.32	49.12	48.31	49.02	6769842
2013-10-18	48.48	48.48	47.58	47.66	12982462
2013-10-21	47.59	48.03	47.40	48.02	6482490
2013-10-22	48.19	48.53	48.12	48.19	7711380
2013-10-23	48.17	49.31	48.12	49.25	9541725
2013-10-24	49.29	50.48	49.22	50.44	8420889
2013-10-25	50.25	50.63	49.93	50.59	6014328
2013-10-28	50.49	50.52	49.83	50.11	5916389
2013-10-29	50.29	50.71	50.19	50.61	8843506
2013-10-30	50.67	50.74	49.77	50.15	6992255
2013-10-31	50.25	50.34	49.66	49.78	7212336
2013-11-01	49.83	49.99	49.15	49.18	9961634
2013-11-04	49.49	49.82	49.48	49.77	5592506
2013-11-05	49.54	50.42	49.40	50.18	5153475
2013-11-06	50.42	50.50	49.82	49.97	4105540
2013-11-07	50.11	50.43	49.03	49.07	4694481
2013-11-08	49.01	49.26	48.48	48.72	8931220
2013-11-11	48.82	49.44	48.72	49.10	5530086
2013-11-12	49.37	50.39	49.37	50.12	10150073
2013-11-13	49.81	51.28	49.81	51.28	7435212
2013-11-14	51.44	52.03	51.38	51.95	9027214
2013-11-15	52.05	52.08	51.53	51.77	10833261
2013-11-18	51.74	51.77	50.77	50.89	8656169
2013-11-19	51.50	51.85	50.18	50.44	12070937
2013-11-20	48.50	48.90	47.16	47.33	26084739
2013-11-21	47.54	48.79	47.17	48.20	11977227
2013-11-22	48.22	48.24	47.68	47.90	6142941
2013-11-25	48.05	48.29	47.51	47.75	6472183
2013-11-26	47.86	48.32	47.84	48.01	6901626
2013-11-27	47.98	48.21	47.61	47.89	4561895
2013-11-29	47.89	47.97	47.45	47.48	3343887
2013-12-02	47.58	47.60	46.72	46.83	6835055
2013-12-03	45.82	46.55	45.75	46.50	11475220
2013-12-04	46.19	47.04	46.08	46.86	8019090
2013-12-05	46.70	47.08	46.55	46.61	5232901
2013-12-06	47.19	48.48	47.14	47.98	8217854
2013-12-09	47.89	48.18	47.69	47.76	6269716
2013-12-10	47.68	47.97	47.32	47.36	5477595
2013-12-11	47.34	47.80	47.22	47.31	5307840
2013-12-12	47.31	47.39	46.82	46.89	4552400
2013-12-13	46.90	47.38	46.90	47.11	3816321
2013-12-16	47.47	47.72	47.08	47.13	4228244
2013-12-17	47.16	47.23	46.44	46.65	5510101
2013-12-18	46.70	48.48	46.62	48.32	10361017
2013-12-19	48.06	48.92	47.75	48.39	7668103
2013-12-20	48.58	48.92	47.92	47.97	8169870
2013-12-23	47.96	48.79	47.96	48.40	4718181
2013-12-24	48.43	48.95	48.28	48.70	2281753
2013-12-26	48.83	49.23	48.73	49.03	3124479
2013-12-27	49.15	49.45	48.65	48.83	3828571
2013-12-30	48.98	49.43	48.91	49.25	3202765
2013-12-31	49.22	49.61	49.18	49.55	3457344
2014-01-02	49.55	49.86	49.15	49.44	5458567
2014-01-03	49.41	49.53	48.83	48.95	4257787
2014-01-06	48.97	49.10	48.04	48.26	4923053
2014-01-07	48.40	48.82	48.00	48.38	5541919
2014-01-08	48.28	48.75	48.25	48.55	4875815
2014-01-09	48.75	48.88	48.36	48.75	4941436
2014-01-10	48.92	49.78	48.88	49.68	5736433
2014-01-13	49.40	49.91	48.50	48.66	6403816
2014-01-14	48.61	48.93	48.37	48.90	5498908
2014-01-15	48.98	49.03	48.10	48.29	6224623
2014-01-16	48.11	48.28	47.77	48.18	4146722
2014-01-17	48.10	48.14	47.56	47.61	5764093
2014-01-21	47.59	47.86	47.26	47.82	7430557
2014-01-22	47.84	47.85	47.18	47.75	7917556
2014-01-23	47.55	48.22	47.25	48.15	6939255
2014-01-24	47.78	48.30	47.73	47.83	9089843
2014-01-27	47.78	48.32	47.34	48.00	8050640
2014-01-28	46.75	47.38	46.58	46.96	13365355
2014-01-29	46.57	46.89	45.78	45.97	9922021
2014-01-30	46.31	46.78	45.96	46.50	5773231
2014-01-31	46.01	46.80	45.62	46.29	6771509
2014-02-03	46.26	46.53	45.48	45.60	7755040
2014-02-04	45.55	45.73	44.78	44.90	8399291
2014-02-05	44.82	45.67	44.45	45.53	8036048
2014-02-06	45.67	46.64	45.60	46.58	6486415
2014-02-07	46.11	46.26	45.44	46.07	9677370
2014-02-10	46.11	46.42	45.91	46.12	7342887
2014-02-11	45.98	46.94	45.97	46.76	6922050
2014-02-12	46.78	47.09	46.56	46.68	6788184
2014-02-13	46.47	46.81	46.03	46.64	5051560
2014-02-14	46.60	47.39	46.46	47.28	3460049
2014-02-18	47.50	47.68	46.69	46.93	5454547
2014-02-19	46.81	47.17	46.51	46.54	5460619
2014-02-20	46.67	47.09	46.60	46.66	7724244
2014-02-21	46.66	47.30	46.66	47.06	7675229
2014-02-24	47.21	47.78	47.21	47.22	7786661
2014-02-25	47.84	48.37	47.76	48.11	10105727
2014-02-26	50.20	51.28	48.81	50.72	18638320
2014-02-27	50.58	50.93	50.39	50.92	2675625
2014-02-28	50.88	50.89	49.47	50.03	9573614
2014-03-03	48.60	50.58	48.60	50.19	7203402
2014-03-04	50.42	50.78	50.27	50.63	6390337
2014-03-05	50.74	50.78	50.30	50.35	5217180
2014-03-06	49.73	50.25	49.69	50.09	4380847
2014-03-07	50.50	50.53	50.02	50.42	4340533
2014-03-10	50.28	50.50	49.98	49.99	5132115
2014-03-11	50.10	50.20	49.28	49.46	4553004
2014-03-12	49.31	49.39	48.94	49.38	4435855
2014-03-13	49.53	49.75	48.62	48.71	5587265
2014-03-14	49.09	49.62	48.96	49.09	5299313
2014-03-17	49.25	49.82	49.21	49.48	4965197
2014-03-18	49.49	49.93	49.35	49.83	3910559
2014-03-19	49.94	50.28	49.28	49.58	4315530
2014-03-20	49.41	49.61	49.23	49.55	4145457
2014-03-21	49.84	50.07	49.19	49.25	7777483
2014-03-24	49.32	49.58	48.75	49.18	5388413
2014-03-25	49.27	49.36	48.19	48.36	5955620
2014-03-26	48.46	48.83	48.16	48.53	7082329
2014-03-27	48.39	48.57	48.22	48.54	5308720
2014-03-28	48.84	49.02	48.63	48.92	4016250
2014-03-31	49.11	49.14	48.76	48.90	6694111
2014-04-01	49.07	49.79	49.05	49.43	3570963
2014-04-02	49.39	49.97	49.29	49.52	4845956
2014-04-03	49.50	49.59	48.89	49.05	4765631
2014-04-04	49.21	49.24	48.18	48.44	5951890
2014-04-07	48.45	48.52	46.58	46.77	8818203
2014-04-08	46.75	46.91	46.41	46.73	6887625
2014-04-09	46.82	47.61	46.51	47.54	6023039
2014-04-10	47.49	47.86	46.75	46.79	6205077
2014-04-11	46.66	46.72	46.19	46.31	4931512
2014-04-14	46.64	47.14	46.27	46.64	4698251
2014-04-15	46.96	46.96	45.79	46.71	5437911
2014-04-16	46.97	47.18	46.56	46.73	4270878
2014-04-17	46.51	47.08	46.29	46.80	4280989
2014-04-21	46.66	46.88	46.51	46.68	3140924
2014-04-22	46.75	47.88	46.67	47.54	4687246
2014-04-23	47.53	47.68	46.19	46.22	7862466
2014-04-24	46.46	47.18	46.34	47.16	4674759
2014-04-25	46.98	47.01	46.35	46.38	4589154
2014-04-28	46.60	47.20	45.67	46.38	7024056
2014-04-29	46.48	46.58	46.14	46.43	3888807
2014-04-30	46.30	46.37	45.65	45.91	6618794
2014-05-01	46.05	46.69	45.89	46.37	4367068
2014-05-02	46.38	47.34	46.38	46.98	4732265
2014-05-05	46.68	46.84	46.13	46.29	3984703
2014-05-06	46.19	46.25	45.31	45.39	4587009
2014-05-07	45.60	45.79	44.68	45.11	5148528
2014-05-08	45.07	45.79	44.78	45.02	3718240
2014-05-09	45.01	45.73	44.89	45.71	4023693
2014-05-12	45.83	46.45	45.82	46.28	2820546
2014-05-13	46.30	46.63	45.51	45.76	3962426
2014-05-14	45.68	45.70	44.99	45.17	5480321
2014-05-15	44.91	44.91	44.13	44.63	7721711
2014-05-16	44.77	45.40	44.77	45.36	5727092
2014-05-19	45.24	45.69	45.00	45.55	4567746
2014-05-20	46.01	46.29	45.25	45.52	8857693
2014-05-21	45.40	45.84	44.31	45.41	8572158
2014-05-22	45.20	47.15	45.20	46.89	8780816
2014-05-23	46.82	47.14	46.73	47.06	5096362
2014-05-27	47.18	47.83	47.15	47.78	5534362
2014-05-28	46.91	47.24	46.57	46.71	6889936
2014-05-29	46.86	47.15	46.45	47.01	3947831
2014-05-30	46.97	47.11	46.57	47.08	4288583
2014-06-02	47.09	47.41	46.89	47.01	4070791
2014-06-03	46.82	47.38	46.80	47.22	3560566
2014-06-04	47.09	47.40	46.86	47.17	4501927
2014-06-05	47.34	47.61	47.06	47.40	4300060
2014-06-06	47.53	47.90	47.44	47.77	3860498
2014-06-09	47.66	48.25	47.53	47.61	3700168
2014-06-10	47.45	47.75	47.28	47.59	3588050
2014-06-11	47.38	47.52	46.82	46.91	4244899
2014-06-12	46.57	46.66	45.52	45.55	11319012
2014-06-13	45.69	45.83	45.10	45.45	6139509
2014-06-16	45.36	45.62	45.21	45.42	6713459
2014-06-17	45.34	46.07	45.24	45.84	8366958
2014-06-18	45.76	45.95	45.50	45.84	10408444
2014-06-19	45.94	46.19	45.61	45.90	4751217
2014-06-20	46.08	46.24	45.65	46.02	13871064
2014-06-23	45.98	46.23	45.84	46.08	6532810
2014-06-24	45.96	46.86	45.70	46.51	11137660
2014-06-25	46.58	46.88	46.39	46.70	5059487
2014-06-26	46.83	47.44	46.75	47.20	5272039
2014-06-27	47.13	47.57	47.07	47.42	5216885
2014-06-30	47.32	48.06	47.07	47.99	7388783
2014-07-01	48.03	48.42	47.97	48.13	5843846
2014-07-02	48.16	48.39	48.00	48.12	3097921
2014-07-03	48.22	48.44	48.18	48.23	2132374
2014-07-07	48.10	48.40	47.97	48.21	4538038
2014-07-08	48.08	48.15	47.63	47.82	5011380
2014-07-09	48.01	48.32	47.59	47.86	5833422
2014-07-10	46.67	47.42	46.48	47.20	8008680
2014-07-11	47.18	47.51	47.09	47.44	4430792
2014-07-14	47.70	47.70	47.14	47.22	4358850
2014-07-15	47.35	47.73	47.27	47.51	5921708
2014-07-16	47.63	47.77	47.23	47.66	5318121
2014-07-17	47.42	47.78	47.22	47.30	5010101
2014-07-18	47.45	47.87	47.38	47.81	5211250
2014-07-21	47.62	47.76	47.42	47.58	3117933
2014-07-22	47.59	48.08	47.54	47.79	3222378
2014-07-23	47.77	48.00	47.60	47.91	3917926
2014-07-24	47.98	48.36	47.88	48.00	3934798
2014-07-25	47.81	48.13	47.55	47.70	4531111
2014-07-28	47.76	47.85	47.35	47.69	3192891
2014-07-29	47.72	48.26	47.70	48.04	4181429
2014-07-30	48.20	48.54	48.06	48.47	4380564
2014-07-31	48.18	48.47	47.85	47.85	4741301
2014-08-01	47.89	48.13	47.27	47.59	5231215
2014-08-04	47.61	48.05	47.60	47.91	3528092
2014-08-05	47.76	48.23	47.55	47.64	4879427
2014-08-06	47.59	48.22	47.52	48.10	3968528
2014-08-07	48.26	48.50	47.80	47.92	3175690
2014-08-08	48.26	49.79	48.20	49.72	7386371
2014-08-11	49.84	49.95	49.41	49.86	4070534
2014-08-12	49.78	49.95	49.59	49.83	3287292
2014-08-13	49.91	50.30	49.62	49.85	4397796
2014-08-14	49.96	50.41	49.75	50.41	3605174
2014-08-15	50.56	51.19	49.57	50.00	6642190
2014-08-18	50.50	50.70	50.34	50.45	4817942
2014-08-19	51.81	52.00	51.28	51.52	9344782
2014-08-20	49.95	52.66	49.70	52.33	18413816
2014-08-21	52.64	53.04	52.49	52.67	7154116
2014-08-22	52.49	52.90	52.13	52.53	5062238
2014-08-25	52.80	52.95	52.50	52.70	3779307
2014-08-26	52.63	52.97	52.56	52.58	4816075
2014-08-27	52.68	52.84	52.46	52.52	4927883
2014-08-28	52.15	52.69	52.03	52.54	4357484
2014-08-29	52.50	52.73	52.26	52.51	3510869
2014-09-02	52.66	52.94	52.03	52.61	5144258
2014-09-03	52.70	53.04	52.36	52.91	5820098
2014-09-04	53.00	53.70	52.95	53.61	6665096
2014-09-05	53.53	54.14	53.10	54.11	5073287
2014-09-08	53.83	54.13	53.46	53.54	4024557
2014-09-09	53.44	53.54	52.91	53.03	3342100
2014-09-10	53.11	53.42	52.89	53.39	3265147
2014-09-11	53.04	53.20	52.67	53.08	6348511
2014-09-12	53.12	53.38	52.67	52.97	5443512
2014-09-15	52.95	53.24	52.71	53.13	4418159
2014-09-16	53.00	53.97	52.91	53.70	5177599
2014-09-17	53.79	54.25	53.67	53.86	5878891
2014-09-18	53.95	54.33	53.80	54.15	4199904
2014-09-19	54.38	54.81	53.82	54.09	7181433
2014-09-22	53.92	53.92	53.30	53.46	3885203
2014-09-23	53.28	53.48	53.06	53.12	3488522
2014-09-24	53.15	53.79	53.09	53.63	4567051
2014-09-25	53.45	53.76	53.02	53.07	4223169
2014-09-26	53.16	53.35	52.89	53.18	4428689
2014-09-29	52.97	53.44	52.76	53.35	4371253
2014-09-30	53.40	53.44	52.57	52.92	5349841
2014-10-01	52.76	53.06	52.45	52.60	5502894
2014-10-02	52.62	53.34	52.58	53.03	4471817
2014-10-03	53.31	53.72	53.21	53.59	4172727
2014-10-06	53.77	54.12	53.38	53.60	3237135
2014-10-07	53.30	53.82	53.16	53.18	4886761
2014-10-08	53.23	54.42	53.14	54.34	5806921
2014-10-09	54.25	54.75	53.83	53.91	6799473
2014-10-10	53.98	54.58	53.68	53.70	7372014
2014-10-13	53.50	53.65	52.36	52.47	8235885
2014-10-14	52.09	52.55	51.20	52.01	11281865
2014-10-15	51.47	51.67	49.85	51.21	10547510
2014-10-16	50.72	51.83	50.29	51.41	5330655
2014-10-17	51.88	52.90	51.83	52.51	7948064
2014-10-20	52.35	53.63	52.35	53.49	5876152
2014-10-21	53.66	54.61	53.46	54.59	4316717
2014-10-22	54.50	54.85	53.93	53.94	5097917
2014-10-23	54.43	55.19	54.38	54.96	8477123
2014-10-24	54.85	55.34	54.58	55.33	4586218
2014-10-27	55.21	55.83	55.21	55.47	3365380
2014-10-28	55.66	56.06	55.62	56.06	4646399
2014-10-29	56.06	56.39	55.52	55.81	3540223
2014-10-30	56.46	56.56	55.91	56.27	5001860
2014-10-31	57.00	57.41	56.92	57.20	7772484
2014-11-03	57.20	57.50	56.93	57.45	5337193
2014-11-04	57.39	57.45	56.87	57.26	4333056
2014-11-05	57.59	57.65	56.76	56.94	4889586
2014-11-06	57.10	57.70	56.97	57.57	4127761
2014-11-07	57.51	58.04	57.50	57.69	3907313
2014-11-10	57.69	58.01	57.53	57.83	3271920
2014-11-11	57.88	58.12	57.73	58.00	3128803
2014-11-12	58.15	58.35	57.98	58.22	5107525
2014-11-13	58.36	58.76	58.29	58.74	828598
2014-11-14	58.61	58.76	58.46	58.58	3748738
2014-11-17	58.52	59.16	58.48	58.89	4721901
2014-11-18	58.21	58.70	57.96	58.53	6583341
2014-11-19	61.23	62.48	60.84	62.26	11704926
2014-11-20	62.20	62.83	62.01	62.43	6089274
2014-11-21	62.79	63.59	62.48	63.26	7490792
2014-11-24	63.47	63.86	63.23	63.64	4630041
2014-11-25	63.76	64.14	62.94	62.95	6361428
2014-11-26	63.02	63.07	62.33	62.86	5406636
2014-11-28	63.14	64.12	63.12	63.83	2945303
2014-12-01	63.55	63.87	62.91	63.16	4908211
2014-12-02	63.32	64.04	63.22	63.97	5063786
2014-12-03	63.78	64.54	63.69	64.30	4216778
2014-12-04	64.08	64.56	63.88	64.55	4948761
2014-12-05	64.47	64.88	64.40	64.86	4711046
2014-12-08	64.82	66.31	64.78	66.09	6447926
2014-12-09	65.24	66.02	64.92	65.84	5377647
2014-12-10	65.75	66.39	65.08	65.13	5632602
2014-12-11	65.56	67.27	65.44	65.76	7175091
2014-12-12	65.67	66.25	64.83	64.87	5567051
2014-12-15	65.79	65.96	64.45	65.32	5555885
2014-12-16	64.84	65.69	64.07	64.22	7127258
2014-12-17	64.45	66.16	64.45	65.95	4808624
2014-12-18	66.70	66.87	65.89	66.62	6990367
2014-12-19	66.88	67.19	66.06	66.90	10180278
2014-12-22	67.17	67.87	67.01	67.84	4343813
2014-12-23	68.06	68.35	67.69	67.94	3898839
2014-12-24	67.95	67.95	67.39	67.51	1607437
2014-12-26	67.67	68.11	67.49	67.50	2969495
2014-12-29	67.25	68.74	67.17	68.57	2937716
2014-12-30	68.34	68.88	68.16	68.55	2879373
2014-12-31	68.74	69.57	68.70	68.80	4352049
2015-01-02	69.00	69.33	67.34	67.70	4213210
2015-01-05	67.19	67.38	65.89	66.08	7337721
2015-01-06	66.53	66.80	65.36	66.23	5247443
2015-01-07	66.86	68.39	66.84	68.20	4719628
2015-01-08	68.94	69.99	68.83	69.64	5541596
2015-01-09	69.55	69.63	68.27	68.33	5643963
2015-01-12	68.61	68.72	67.64	67.85	4604788
2015-01-13	68.50	69.41	67.35	67.86	6034530
2015-01-14	67.15	67.66	66.86	67.39	4810860
2015-01-15	67.64	68.21	66.22	66.35	5288250
2015-01-16	66.00	68.11	65.90	67.99	4817245
2015-01-20	68.01	68.38	66.25	66.52	5926282
2015-01-21	67.28	67.87	66.75	67.32	5182047
2015-01-22	67.68	69.63	67.40	69.55	7069206
2015-01-23	69.52	70.14	69.13	69.71	4865336
2015-01-26	69.69	70.50	69.42	70.44	5064043
2015-01-27	69.64	70.01	69.27	69.85	5846646
2015-01-28	70.24	71.11	69.15	69.22	5372657
2015-01-29	69.43	70.24	68.85	69.93	6409410
2015-01-30	69.47	69.62	67.67	67.76	8963677
2015-02-02	67.58	68.49	66.17	68.41	5695299
2015-02-03	69.08	69.66	68.35	69.63	5101402
2015-02-04	69.51	71.32	69.43	70.67	6143680
2015-02-05	70.81	71.50	70.73	71.47	4924508
2015-02-06	71.53	72.25	71.27	71.90	4836284
2015-02-09	71.45	71.83	70.77	70.95	2800884
2015-02-10	71.10	71.89	71.04	71.76	4090539
2015-02-11	71.59	71.87	71.12	71.43	3049567
2015-02-12	71.58	72.24	71.44	72.19	3437045
2015-02-13	72.06	72.33	71.84	72.05	2560275
2015-02-17	71.79	72.59	71.50	72.47	3690815
2015-02-18	72.23	72.75	72.12	72.52	3765331
2015-02-19	72.54	72.85	72.09	72.29	3023034
2015-02-20	72.13	73.57	71.75	73.56	4289902
2015-02-23	73.93	74.34	73.27	73.73	4902878
2015-02-24	75.61	75.82	73.93	74.65	9780192
2015-02-25	75.90	75.98	73.25	74.43	9318144
2015-02-26	74.51	75.03	73.56	74.10	7552310
2015-02-27	73.86	74.77	73.65	74.09	4913688
2015-03-02	73.52	75.21	73.52	75.09	5187167
2015-03-03	74.90	75.19	74.22	75.01	3591054
2015-03-04	74.86	74.94	73.91	74.02	4988549
2015-03-05	74.38	74.99	74.38	74.56	3516830
2015-03-06	73.96	74.38	73.33	73.51	5833155
2015-03-09	73.53	74.42	73.42	74.26	3292103
2015-03-10	73.76	74.15	73.06	73.06	3844623
2015-03-11	73.17	73.59	73.05	73.07	3526726
2015-03-12	73.50	74.98	73.50	74.94	3572738
2015-03-13	74.94	75.15	73.74	74.16	4138213
2015-03-16	74.69	75.55	74.69	75.44	4163316
2015-03-17	74.98	75.17	74.56	74.57	3902832
2015-03-18	74.47	74.72	72.63	74.52	7011470
2015-03-19	74.69	74.98	74.16	74.56	3786170
2015-03-20	74.64	75.60	74.25	75.23	8080533
2015-03-23	75.55	76.17	75.14	75.37	5934566
2015-03-24	75.46	76.25	75.23	75.61	4899932
2015-03-25	75.69	75.83	74.20	74.26	4142909
2015-03-26	73.56	73.69	72.48	72.86	7672926
2015-03-27	72.76	73.75	72.76	73.67	3651736
2015-03-30	73.85	74.99	73.82	74.80	3959651
2015-03-31	74.51	75.37	74.27	74.39	4518310
2015-04-01	74.32	74.85	73.70	74.39	5902486
2015-04-02	74.25	75.07	74.17	74.84	3379164
2015-04-06	74.23	75.64	74.21	75.06	4714957
2015-04-07	75.00	75.50	74.05	74.11	3125465
2015-04-08	74.19	74.95	74.10	74.81	3439159
2015-04-09	74.61	75.16	73.29	74.25	4473070
2015-04-10	74.50	74.94	74.05	74.90	3140434
2015-04-13	75.00	75.24	73.77	73.81	3448935
2015-04-14	73.79	74.31	73.01	73.98	3679520
2015-04-15	74.06	74.63	73.38	73.41	3088343
2015-04-16	73.77	74.74	73.64	74.08	3846109
2015-04-17	73.60	73.89	72.47	72.55	5547417
2015-04-20	72.89	73.13	72.55	72.63	3610914
2015-04-21	72.86	73.51	72.81	73.24	4046466
2015-04-22	73.19	73.37	72.56	73.07	3152495
2015-04-23	72.95	73.90	72.92	73.37	4170762
2015-04-24	73.42	73.62	72.99	73.16	2400993
2015-04-27	73.57	73.57	71.79	71.84	5629062
2015-04-28	71.60	72.28	71.05	71.74	4181007
2015-04-29	71.53	71.58	69.91	70.44	4526691
2015-04-30	70.37	70.89	68.60	68.86	10950737
2015-05-01	67.67	70.77	67.60	70.70	9932040
2015-05-04	70.89	71.41	70.57	71.25	4889699
2015-05-05	71.16	71.41	70.37	70.43	4017450
2015-05-06	70.43	70.87	69.94	70.77	4356300
2015-05-07	70.88	72.68	70.87	72.29	5523399
2015-05-08	73.05	73.93	72.99	73.26	4171205
2015-05-11	73.03	73.93	72.96	73.22	3940413
2015-05-12	73.35	73.93	72.94	73.67	3849976
2015-05-13	73.88	73.88	73.00	73.11	3292398
2015-05-14	73.24	73.44	72.02	72.26	5764067
2015-05-15	72.44	73.11	72.04	73.09	4784816
2015-05-18	73.22	73.28	72.62	73.06	4982877
2015-05-19	73.68	73.75	71.80	71.83	8728252
2015-05-20	68.66	69.65	68.11	68.50	16012465
2015-05-21	68.50	69.88	68.25	68.72	8765450
2015-05-22	68.86	69.84	68.62	69.54	4862548
2015-05-26	69.52	69.96	69.19	69.58	6815967
2015-05-27	69.94	71.17	69.84	70.72	5265529
2015-05-28	70.49	70.88	70.33	70.45	2814456
2015-05-29	70.22	70.73	69.78	69.98	4131280
2015-06-01	69.96	70.39	69.70	70.14	4165401
2015-06-02	69.86	70.69	69.77	70.15	4807688
2015-06-03	70.19	71.08	70.15	70.65	3433479
2015-06-04	70.04	70.78	69.80	70.14	4554565
2015-06-05	70.05	70.25	69.72	69.79	4291481
2015-06-08	69.70	69.94	68.68	68.68	4432966
2015-06-09	68.79	69.03	67.77	68.53	5228594
2015-06-10	68.74	69.28	68.35	69.17	4768734
2015-06-11	69.33	70.15	68.93	69.04	3605644
2015-06-12	68.75	69.64	68.73	69.03	4350898
2015-06-15	68.86	69.19	68.48	69.11	4988984
2015-06-16	68.87	69.60	68.83	69.40	3425978
2015-06-17	69.40	69.96	69.13	69.67	3380615
2015-06-18	69.76	70.70	69.76	70.15	4462413
2015-06-19	69.93	70.49	69.71	69.99	11947443
2015-06-22	70.49	70.74	70.06	70.29	4052755
2015-06-23	70.93	70.97	70.30	70.60	3634251
2015-06-24	70.55	70.99	70.06	70.08	3543932
2015-06-25	70.45	70.85	69.63	69.66	3399297
2015-06-26	69.50	69.73	68.48	68.61	9297480
2015-06-29	68.30	69.09	67.50	67.53	5311192
2015-06-30	68.19	68.20	66.69	66.97	10151052
2015-07-01	67.45	67.79	66.96	67.24	5783947
2015-07-02	67.45	67.77	66.41	66.70	6064949
2015-07-06	66.33	66.80	65.98	66.25	10279923
2015-07-07	66.46	67.43	65.83	67.37	8437868
2015-07-08	66.59	67.41	66.48	66.53	4941558
2015-07-09	67.30	67.52	66.85	67.02	3767944
2015-07-10	67.46	68.27	67.22	67.85	4158093
2015-07-13	68.40	68.66	68.05	68.30	4158345
2015-07-14	68.00	68.40	67.57	68.39	4981890
2015-07-15	68.16	68.67	67.93	68.27	3532819
2015-07-16	67.95	68.53	67.34	68.23	5654552
2015-07-17	67.93	68.10	67.05	67.53	6601177
2015-07-20	66.50	67.10	66.00	66.70	5333004
2015-07-21	66.58	66.92	66.17	66.39	5375148
2015-07-22	66.60	67.51	66.60	67.44	4920950
2015-07-23	67.62	68.16	67.22	67.70	4169253
2015-07-24	67.89	67.93	67.09	67.18	3628971
2015-07-27	67.04	67.42	66.72	67.04	3422463
2015-07-28	67.25	68.00	66.66	67.80	4397959
2015-07-29	67.96	68.87	67.78	68.74	5205899
2015-07-30	68.38	69.00	68.02	68.86	3566940
2015-07-31	69.24	69.80	68.82	69.36	4316435
2015-08-03	69.17	69.35	68.32	68.91	5576824
2015-08-04	69.11	69.84	68.78	69.36	3132509
2015-08-05	69.92	70.21	69.52	69.94	3914939
2015-08-06	69.94	70.10	69.10	69.31	4841924
2015-08-07	69.30	69.63	68.96	69.53	3310684
2015-08-10	69.98	70.18	69.42	69.57	5759443
2015-08-11	68.89	69.64	68.87	69.42	5485950
2015-08-12	68.95	69.05	68.07	68.97	5046576
2015-08-13	69.15	71.92	69.01	71.21	8551485
2015-08-14	71.29	72.28	71.14	72.11	5864623
2015-08-17	71.87	72.59	71.40	72.48	5238469
2015-08-18	73.17	73.50	72.71	73.02	10796077
2015-08-19	72.57	74.53	72.25	74.37	11734101
2015-08-20	73.96	74.78	73.18	73.18	7023198
2015-08-21	72.54	73.08	71.01	71.11	8210582
2015-08-24	67.61	70.07	64.22	68.31	10961159
2015-08-25	70.02	70.19	66.90	66.99	7464129
2015-08-26	68.70	69.33	66.33	68.75	6497075
2015-08-27	69.26	69.65	67.75	69.06	6607851
2015-08-28	69.04	69.34	68.10	68.45	6283377
2015-08-31	68.50	69.46	68.24	69.17	6775069
2015-09-01	67.88	68.47	67.39	67.75	7115221
2015-09-02	68.70	69.06	68.08	69.04	4452586
2015-09-03	69.21	69.94	68.89	69.10	3419496
2015-09-04	68.30	68.50	67.28	67.80	3235651
2015-09-08	68.51	69.35	68.15	69.31	4102999
2015-09-09	69.85	69.90	67.95	68.11	4096823
2015-09-10	67.87	68.63	67.60	67.93	4538149
2015-09-11	67.78	68.67	67.58	68.63	3415165
2015-09-14	68.60	69.00	67.98	68.15	2645120
2015-09-15	68.58	69.86	68.01	69.44	5798850
2015-09-16	69.43	70.26	69.19	70.07	3765480
2015-09-17	70.25	71.59	69.87	70.48	4367354
2015-09-18	69.93	70.00	68.00	68.19	8800871
2015-09-21	68.39	70.03	68.32	69.60	5276066
2015-09-22	68.93	69.24	68.03	68.67	3926192
2015-09-23	68.57	68.92	68.33	68.73	2391121
2015-09-24	68.30	68.67	67.48	68.48	4179990
2015-09-25	69.14	69.53	68.35	68.69	3628609
2015-09-28	68.44	68.99	67.05	67.15	5607487
2015-09-29	67.15	67.99	66.22	66.77	4355277
2015-09-30	67.71	69.01	67.71	68.92	4936020
2015-10-01	69.04	69.85	68.33	69.79	5185167
2015-10-02	68.82	70.26	68.16	70.23	4389925
2015-10-05	70.85	71.85	70.65	71.77	4491974
2015-10-06	71.49	71.79	70.75	71.19	5256769
2015-10-07	71.61	71.93	71.09	71.79	4716583
2015-10-08	70.86	73.27	70.75	73.17	3966027
2015-10-09	73.05	73.45	72.60	73.33	3403467
2015-10-12	73.19	73.98	73.11	73.81	2789399
2015-10-13	73.67	73.96	72.80	72.97	4102028
2015-10-14	72.90	73.22	71.56	72.04	3758215
2015-10-15	72.47	72.79	71.70	72.65	3016310
2015-10-16	73.12	73.40	72.57	72.78	4149498
2015-10-19	72.37	73.45	72.27	73.43	3765576
2015-10-20	73.37	73.41	72.54	72.84	3632143
2015-10-21	73.23	73.42	72.53	72.72	2982723
2015-10-22	72.74	73.64	72.16	73.42	3810199
2015-10-23	73.78	73.93	72.56	73.55	3344876
2015-10-26	73.62	74.42	73.00	74.16	4114415
2015-10-27	74.00	74.21	73.16	73.55	3387766
2015-10-28	73.75	74.20	72.80	74.02	3769973
2015-10-29	74.00	74.11	73.01	73.87	2941962
2015-10-30	73.84	74.57	73.78	73.83	4418884
2015-11-02	73.90	74.29	73.05	73.77	3880225
2015-11-03	73.78	74.11	73.30	73.95	3174209
2015-11-04	74.17	74.20	73.02	73.10	5475939
2015-11-05	73.36	74.07	73.01	73.58	3334413
2015-11-06	73.19	73.58	72.65	73.14	4223340
2015-11-09	72.99	73.12	71.47	72.02	5622003
2015-11-10	71.99	73.38	71.95	73.34	3789343
2015-11-11	73.25	73.25	72.11	72.12	3219624
2015-11-12	71.92	73.75	71.80	72.71	5641297
2015-11-13	72.12	72.37	69.93	70.09	6960914
2015-11-16	69.86	71.71	69.75	71.64	5583607
2015-11-17	74.15	74.37	72.60	72.85	10214046
2015-11-18	74.28	74.58	71.60	73.48	9541404
2015-11-19	73.48	74.11	73.14	73.39	7321792
2015-11-20	73.90	76.02	73.83	75.77	6589723
2015-11-23	75.78	77.26	75.78	76.67	5280889
2015-11-24	76.44	77.94	76.29	77.39	5431728
2015-11-25	77.40	78.13	76.81	77.61	5264977
2015-11-27	77.90	78.00	77.15	77.34	2255258
2015-11-30	77.39	77.47	76.43	76.60	6815006
2015-12-01	76.91	77.38	76.46	77.13	3477319
2015-12-02	76.88	77.32	76.24	76.30	7085377
2015-12-03	76.19	76.52	74.88	75.12	5191704
2015-12-04	75.33	76.87	75.09	76.76	4374844
2015-12-07	76.46	76.72	75.73	76.45	3277939
2015-12-08	76.32	77.49	75.93	77.17	4019555
2015-12-09	76.90	77.63	75.87	76.12	3040205
2015-12-10	75.97	76.75	75.92	76.17	2942671
2015-12-11	75.36	76.13	74.77	75.01	3686501
2015-12-14	75.26	75.96	74.77	75.65	4430895
2015-12-15	76.13	76.76	74.85	74.90	4646262
2015-12-16	75.04	76.34	73.89	76.13	5063209
2015-12-17	76.22	76.60	74.66	74.90	4419358
2015-12-18	74.76	74.77	73.87	73.89	6948357
2015-12-21	74.50	75.10	74.04	74.89	3418518
2015-12-22	74.91	75.45	74.32	75.16	3428328
2015-12-23	76.11	76.43	75.44	76.16	3258174
2015-12-24	75.83	76.64	75.75	76.28	1758900
2015-12-28	75.99	76.56	75.87	76.44	2860347
2015-12-29	76.93	77.67	76.83	77.13	2661126
2015-12-30	76.98	77.53	76.79	76.86	2209384
2015-12-31	76.46	76.93	76.02	76.04	2388158
2016-01-04	74.69	75.57	74.50	75.28	6534574
2016-01-05	75.44	76.47	74.91	75.44	5198874
2016-01-06	74.51	74.75	73.40	73.94	5326477
2016-01-07	72.84	73.88	71.75	72.07	6401595
2016-01-08	72.67	72.80	70.68	70.88	5325901
2016-01-11	71.45	73.09	71.29	72.68	5443251
2016-01-12	73.28	74.28	72.37	73.27	4649509
2016-01-13	73.64	73.73	69.54	69.90	7755289
2016-01-14	69.85	70.61	67.65	69.91	8323847
2016-01-15	67.75	70.36	67.74	68.99	7995135
2016-01-19	70.81	71.04	68.79	69.46	6643011
2016-01-20	68.87	69.52	66.93	68.07	9844082
2016-01-21	68.57	69.94	68.25	69.32	7615656
2016-01-22	70.36	70.90	70.19	70.50	5722243
2016-01-25	70.66	71.00	69.84	69.90	5640063
2016-01-26	70.67	70.69	69.60	70.00	4638670
2016-01-27	70.02	70.95	69.02	69.55	5342101
2016-01-28	69.89	70.00	68.92	69.23	5036227
2016-01-29	70.00	71.77	69.55	71.66	6143629
2016-02-01	70.54	72.89	70.54	72.66	5384994
2016-02-02	72.30	72.63	71.31	71.87	5250848
2016-02-03	71.38	71.38	65.06	67.42	17607546
2016-02-04	67.84	68.32	66.30	67.96	8986929
2016-02-05	68.08	68.52	65.52	65.84	7501778
2016-02-08	65.38	65.39	62.62	63.55	8311018
2016-02-09	63.07	64.86	62.90	64.15	6025594
2016-02-10	64.45	65.40	64.00	64.06	4219637
2016-02-11	63.08	63.97	62.68	63.40	4746324
2016-02-12	64.02	64.93	63.41	64.87	4259956
2016-02-16	66.90	67.70	65.55	67.43	7764910
2016-02-17	68.00	68.28	67.56	68.00	6145296
2016-02-18	68.28	68.33	66.94	67.72	5887628
2016-02-19	67.78	68.57	66.84	68.52	4967899
2016-02-22	69.05	69.87	68.82	69.47	6246583
2016-02-23	71.46	71.48	67.84	67.90	10980436
2016-02-24	66.09	69.25	64.85	68.62	12532486
2016-02-25	68.62	69.63	67.90	68.70	5839927
2016-02-26	69.40	69.85	68.83	69.10	5288053
2016-02-29	68.84	69.75	67.47	67.53	6373117
2016-03-01	68.18	69.13	66.92	69.04	5590404
2016-03-02	68.85	69.53	68.47	69.09	4286221
2016-03-03	68.59	69.97	68.50	69.93	4530911
2016-03-04	69.69	70.98	69.48	70.39	5022559
2016-03-07	69.85	71.20	69.83	70.77	4778973
2016-03-08	70.32	71.88	70.15	70.99	5702393
2016-03-09	71.09	71.66	70.50	70.85	3358307
2016-03-10	71.25	71.73	69.84	70.70	3966222
2016-03-11	71.36	72.25	71.22	72.12	3912321
2016-03-14	72.00	73.10	71.96	72.75	4118967
2016-03-15	72.30	74.32	72.22	73.10	5604625
2016-03-16	72.68	74.24	72.56	73.78	5099471
2016-03-17	73.52	74.23	73.18	74.02	4150014
2016-03-18	74.08	75.16	73.97	74.93	6499902
2016-03-21	74.65	75.36	74.30	75.22	5383380
2016-03-22	74.73	75.60	74.73	75.25	5431265
2016-03-23	75.26	75.52	74.64	74.78	3777972
2016-03-24	74.35	74.88	73.83	74.77	3677351
2016-03-28	74.87	75.29	74.69	74.99	2925925
2016-03-29	75.04	75.97	74.79	75.67	4421408
2016-03-30	75.89	76.27	75.68	76.02	3170203
2016-03-31	76.00	76.38	75.61	75.75	3681644
2016-04-01	75.63	76.75	75.34	76.50	3548288
2016-04-04	77.50	77.50	76.05	76.18	3847321
2016-04-05	75.65	76.53	75.55	75.87	4080468
2016-04-06	75.83	76.40	75.49	76.09	4577782
2016-04-07	75.87	76.00	74.89	75.35	4450745
2016-04-08	75.62	75.79	74.67	75.03	3758679
2016-04-11	75.09	76.08	75.01	75.15	3852092
2016-04-12	75.38	76.01	75.20	75.73	3864138
2016-04-13	76.11	76.80	75.63	76.66	4192854
2016-04-14	76.51	76.91	75.94	76.50	3670517
2016-04-15	76.59	77.46	76.34	77.03	4967240
2016-04-18	77.12	77.63	76.89	77.36	3613434
2016-04-19	77.34	77.63	75.93	76.41	4821969
2016-04-20	76.61	76.81	76.02	76.34	4043945
2016-04-21	76.97	76.97	75.75	75.83	4000600
2016-04-22	75.86	76.31	75.30	76.05	2754751
2016-04-25	75.67	76.19	75.40	76.19	3258295
2016-04-26	76.34	76.70	75.65	76.32	3480875
2016-04-27	76.49	77.23	76.17	76.94	3245778
2016-04-28	76.29	76.63	75.22	75.39	3188931
2016-04-29	75.46	76.13	74.86	76.02	6631886
2016-05-02	75.33	76.73	75.02	76.14	4256369
2016-05-03	75.88	76.09	75.14	75.71	3020500
2016-05-04	75.13	76.09	74.85	75.83	2764712
2016-05-05	75.80	75.92	75.02	75.14	4079108
2016-05-06	75.11	75.62	74.56	75.54	3420827
2016-05-09	75.80	76.34	75.52	75.84	3153830
2016-05-10	76.12	77.20	75.93	76.99	4664900
2016-05-11	76.53	76.72	75.00	75.13	4770170
2016-05-12	75.32	75.82	75.01	75.40	3898099
2016-05-13	75.08	76.30	74.99	75.01	5646883
2016-05-16	75.02	77.37	75.01	77.00	6820810
2016-05-17	76.36	76.66	75.56	76.07	9063087
2016-05-18	77.50	79.49	77.36	78.60	13765660
2016-05-19	78.61	80.00	78.23	79.86	7037506
2016-05-20	80.13	80.33	79.51	79.82	4900564
2016-05-23	79.60	79.96	78.79	78.87	5122039
2016-05-24	79.07	79.95	78.93	79.60	5556003
2016-05-25	79.66	80.61	79.65	79.94	4137522
2016-05-26	79.94	80.41	79.70	80.16	3805123
2016-05-27	80.16	80.69	79.97	80.35	2683950
2016-05-31	80.35	80.48	79.76	80.13	5581125
2016-06-01	79.86	80.56	79.49	80.27	4205841
2016-06-02	80.42	80.76	79.82	80.76	4693907
2016-06-03	80.47	80.56	79.56	80.01	3685315
2016-06-06	79.15	79.26	77.96	78.45	6643199
2016-06-07	78.77	80.14	78.64	79.54	5259717
2016-06-08	79.33	79.49	78.50	78.88	4251141
2016-06-09	78.75	79.06	78.42	78.67	3366989
2016-06-10	78.40	78.51	77.94	78.31	3883376
2016-06-13	78.29	78.45	77.42	77.50	4729576
2016-06-14	77.22	77.30	75.61	76.08	8076722
2016-06-15	76.48	77.98	76.43	77.04	6237019
2016-06-16	76.86	78.36	76.65	78.17	5775050
2016-06-17	77.87	78.73	77.78	78.42	7968576
2016-06-20	78.94	79.51	78.51	78.59	4146570
2016-06-21	78.65	78.83	78.08	78.33	3764963
2016-06-22	78.59	79.24	78.22	78.35	3573160
2016-06-23	78.96	79.12	77.96	78.57	3701856
2016-06-24	76.52	78.05	76.40	77.06	5995253
2016-06-27	76.35	76.66	75.35	76.32	5792486
2016-06-28	76.99	78.07	76.52	78.03	4651994
2016-06-29	78.25	78.70	77.49	77.76	5958774
2016-06-30	77.76	79.80	77.52	79.17	7606592
2016-07-01	79.34	80.23	79.21	79.60	4136597
2016-07-05	79.48	79.60	78.82	79.42	4100786
2016-07-06	79.40	80.11	79.34	80.09	4372814
2016-07-07	79.91	80.57	79.87	80.48	3838118
2016-07-08	81.04	82.42	80.98	82.34	5307188
2016-07-11	82.68	83.26	82.68	82.80	3479377
2016-07-12	83.11	83.65	82.62	82.94	5347170
2016-07-13	82.90	82.90	81.29	81.65	5405703
2016-07-14	82.21	82.49	81.70	82.13	3332115
2016-07-15	82.24	82.75	81.54	81.32	5409081
2016-07-18	81.89	82.51	81.57	81.92	3727951
2016-07-19	81.75	82.05	81.17	81.42	5296091
2016-07-20	81.83	81.85	80.74	81.21	6853518
2016-07-21	80.59	80.84	79.67	80.15	6045435
2016-07-22	80.46	80.77	80.21	80.65	3385357
2016-07-25	80.86	81.18	80.43	80.99	2865518
2016-07-26	80.79	81.62	80.75	81.06	2889172
2016-07-27	81.38	81.95	80.50	80.76	2946557
2016-07-28	80.76	82.41	80.69	82.27	4343483
2016-07-29	81.97	82.54	81.88	82.28	3471414
2016-08-01	81.91	82.54	81.71	82.31	2912814
2016-08-02	82.56	82.62	81.30	81.97	3768194
2016-08-03	81.90	82.02	81.03	82.02	3398601
2016-08-04	81.18	82.09	80.52	80.94	4027705
2016-08-05	81.43	82.16	81.43	81.72	3706032
2016-08-08	81.72	81.88	81.30	81.62	2410768
2016-08-09	81.34	82.00	81.13	81.34	3172257
2016-08-10	81.63	81.84	80.56	80.98	3785173
2016-08-11	81.57	82.09	80.79	81.61	4117746
2016-08-12	81.00	82.13	81.00	81.72	4095516
2016-08-15	82.09	82.68	81.31	81.54	5315403
2016-08-16	81.60	82.32	80.81	81.48	6050191
2016-08-17	77.67	78.05	75.81	76.88	19108686
2016-08-18	76.88	77.00	76.35	76.43	7807043
2016-08-19	76.32	77.87	76.17	77.82	6491184
2016-08-22	78.00	78.58	77.20	77.29	4502677
2016-08-23	77.84	78.00	77.26	77.30	3252557
2016-08-24	78.04	78.14	76.79	76.96	5404264
2016-08-25	76.68	77.71	76.68	77.47	4935490
2016-08-26	77.43	77.99	76.64	76.90	3827380
2016-08-29	76.91	77.35	76.75	77.18	4544191
2016-08-30	77.14	77.41	76.43	76.56	3026141
2016-08-31	76.59	76.72	76.27	76.56	4638598
2016-09-01	76.69	76.84	75.88	76.44	3852233
2016-09-02	76.75	77.08	76.55	76.96	3314874
2016-09-06	76.89	77.00	75.56	76.01	4779724
2016-09-07	75.97	76.00	75.01	75.44	5481079
2016-09-08	74.57	75.06	73.92	74.13	7495407
2016-09-09	73.54	73.77	71.77	71.77	7632804
2016-09-12	71.20	72.66	70.86	72.50	6165832
2016-09-13	71.93	72.10	70.88	71.08	5405739
2016-09-14	71.05	71.59	70.89	71.12	5596392
2016-09-15	70.83	71.53	70.41	71.31	3943371
2016-09-16	71.02	71.18	70.43	70.95	6527083
2016-09-19	70.95	71.65	70.90	71.31	5222571
2016-09-20	71.70	72.09	71.30	71.37	4488137
2016-09-21	71.36	72.12	71.11	72.05	4511824
2016-09-22	72.25	72.59	71.76	72.08	4210775
2016-09-23	72.19	72.98	71.73	72.35	6052994
2016-09-26	71.92	72.08	70.76	70.81	7550311
2016-09-27	71.01	71.70	70.73	71.50	4821944
2016-09-28	71.88	72.42	71.26	71.76	8176164
2016-09-29	72.47	73.58	72.01	72.01	6404541
2016-09-30	72.06	72.48	71.38	72.21	6714202
2016-10-03	72.06	72.44	71.95	72.19	5366804
2016-10-04	72.24	73.05	72.18	72.70	6389128
2016-10-05	72.66	73.22	72.21	72.25	4503670
2016-10-06	70.49	72.27	70.29	72.09	6920007
2016-10-07	72.00	72.87	71.09	71.30	5418472
2016-10-10	71.75	71.85	70.90	70.97	4335114
2016-10-11	70.90	70.98	69.97	70.09	4919399
2016-10-12	70.27	71.78	70.25	71.32	5764129
2016-10-13	71.07	71.36	70.34	71.10	4403485
2016-10-14	71.57	71.93	71.24	71.35	5659945
2016-10-17	70.65	71.08	69.94	69.98	4986791
2016-10-18	70.53	70.66	69.57	70.24	5955140
2016-10-19	70.22	70.24	68.89	69.59	6770163
2016-10-20	69.53	70.12	69.37	69.89	6163826
2016-10-21	69.46	70.92	69.39	70.65	5724968
2016-10-24	71.06	71.55	70.80	70.98	4524727
2016-10-25	69.41	69.59	68.31	68.47	8714228
2016-10-26	67.19	68.02	67.00	67.37	9071910
2016-10-27	67.75	68.00	66.96	67.16	5300448
2016-10-28	67.16	67.67	66.71	67.03	8565140
2016-10-31	66.71	66.98	66.38	66.65	6272435
2016-11-01	66.44	66.69	65.18	65.63	6392289
2016-11-02	65.72	67.27	65.66	66.56	5432320
2016-11-03	67.06	67.08	66.42	66.59	4572278
2016-11-04	66.74	67.12	66.22	66.25	4748874
2016-11-07	67.11	67.67	67.01	67.23	4539711
2016-11-08	67.12	67.25	66.64	66.81	6790146
2016-11-09	65.50	68.16	64.87	67.84	7621106
2016-11-10	68.40	70.48	68.25	69.46	9759587
2016-11-11	69.32	70.06	69.16	69.73	6572323
2016-11-14	70.04	70.45	69.69	70.01	9023436
2016-11-15	68.84	69.85	68.04	69.05	11251871
2016-11-16	66.23	68.84	65.12	67.02	17592100
2016-11-17	67.02	68.04	66.55	67.95	9521484
2016-11-18	67.92	69.58	67.77	69.31	10624567
2016-11-21	69.42	69.70	68.83	69.41	6062407
2016-11-22	70.19	71.97	69.70	71.59	10677683
2016-11-23	71.83	72.37	71.62	71.77	5507322
2016-11-25	71.90	72.34	71.60	72.21	2710550
2016-11-28	71.84	72.18	71.15	71.20	5315860
2016-11-29	71.34	71.69	70.55	70.71	5870379
2016-11-30	70.75	71.11	70.45	70.55	6377326
2016-12-01	70.34	71.02	69.92	71.00	7626859
2016-12-02	71.14	72.81	71.08	72.31	7248569
2016-12-05	72.42	73.14	72.39	72.66	7497021
2016-12-06	72.58	73.11	72.34	72.46	6478549
2016-12-07	72.62	76.47	72.52	76.40	9268194
2016-12-08	75.47	76.37	74.97	75.24	7711492
2016-12-09	75.10	75.39	74.53	74.69	5553802
2016-12-12	74.29	74.96	74.06	74.51	6036946
2016-12-13	74.87	75.19	74.37	74.65	6357703
2016-12-14	74.71	75.23	73.45	73.56	6790249
2016-12-15	73.73	74.49	73.50	73.67	6211154
2016-12-16	73.88	74.16	72.65	72.96	7663187
2016-12-19	72.62	73.52	72.56	72.92	5056299
2016-12-20	73.05	74.48	72.80	74.27	5348533
2016-12-21	74.09	74.32	73.80	74.19	2942842
2016-12-22	73.55	74.09	72.88	73.01	4008472
2016-12-23	73.10	73.29	72.24	72.30	3591768
2016-12-27	72.59	72.75	71.96	72.23	3868790
2016-12-28	72.45	72.47	71.46	71.57	4227350
2016-12-29	71.50	71.90	71.24	71.34	4009802
2016-12-30	71.63	72.08	70.78	71.12	3877713
2017-01-03	71.71	71.92	70.49	70.95	6412188
2017-01-04	71.18	72.23	71.05	71.81	5863668
2017-01-05	71.44	71.79	70.76	71.07	4420248
2017-01-06	71.20	71.40	70.54	70.95	4645538
2017-01-09	70.93	71.32	70.90	71.07	3563619
2017-01-10	70.95	71.70	70.67	71.21	4133974
2017-01-11	71.16	71.37	70.56	71.26	3432226
2017-01-12	71.25	71.64	70.80	71.58	4310647
2017-01-13	71.40	72.62	71.39	72.15	6947951
2017-01-17	71.62	73.21	71.39	72.38	5468495
2017-01-18	72.10	72.10	71.06	71.38	8788340
2017-01-19	71.29	72.65	71.15	71.60	6274039
2017-01-20	71.63	71.93	71.26	71.76	5613940
2017-01-23	71.24	72.84	71.24	72.58	5361256
2017-01-24	72.61	74.03	72.51	74.00	5736753
2017-01-25	74.29	74.75	73.04	73.06	5372664
2017-01-26	73.38	73.83	72.87	73.23	5268772
2017-01-27	73.29	73.43	72.72	73.25	4183657
2017-01-30	73.09	73.64	72.57	73.57	3856045
2017-01-31	72.84	73.54	72.75	73.08	4537466
2017-02-01	72.91	73.03	72.32	72.35	4006587
2017-02-02	72.73	72.79	71.90	71.95	3538330
2017-02-03	72.12	73.40	71.79	73.29	6311664
2017-02-06	72.96	73.20	72.40	72.61	5166821
2017-02-07	72.85	72.99	72.11	72.24	3749526
2017-02-08	72.61	72.77	72.21	72.45	4029600
2017-02-09	72.71	73.70	72.43	73.53	4040972
2017-02-10	73.42	74.04	73.11	73.97	3661291
2017-02-13	74.08	74.26	73.58	73.90	3007985
2017-02-14	74.06	75.89	73.96	75.72	8107043
2017-02-15	75.47	77.48	75.35	76.91	10410263
2017-02-16	76.91	77.40	75.66	76.32	4686165
2017-02-17	76.16	76.74	75.94	76.74	5446248
2017-02-21	77.50	77.52	76.46	77.25	5294139
2017-02-22	77.33	77.45	76.60	76.80	3711594
2017-02-23	77.15	77.21	75.73	75.80	5663360
2017-02-24	75.91	76.34	75.41	76.10	11147738
2017-02-27	76.20	76.45	75.69	76.42	4006013
2017-02-28	75.91	75.93	74.17	74.37	10698528
2017-03-01	81.28	82.85	80.60	81.45	21443861
2017-03-02	81.37	81.40	80.28	80.40	8424008
2017-03-03	80.60	81.87	80.56	81.68	6555455
2017-03-06	81.27	81.50	81.02	81.02	6611919
2017-03-07	81.00	81.32	80.65	80.84	4718040
2017-03-08	80.84	81.72	80.84	81.33	4869181
2017-03-09	81.36	81.81	81.07	81.17	3806749
2017-03-10	81.56	82.00	81.44	81.58	4091051
2017-03-13	81.58	81.99	81.36	81.58	4303549
2017-03-14	81.68	82.18	81.31	81.94	4383366
2017-03-15	82.00	83.32	81.98	83.27	4786358
2017-03-16	83.32	84.00	83.07	83.22	4847308
2017-03-17	83.62	83.74	82.98	83.53	5706464
2017-03-20	83.53	83.53	82.14	82.35	6068255
2017-03-21	82.82	83.30	81.71	81.92	5110763
2017-03-22	82.25	82.93	81.79	82.35	4569116
2017-03-23	82.35	83.05	82.12	82.45	3408041
2017-03-24	82.52	82.89	81.89	82.21	3456871
2017-03-27	81.32	82.06	81.04	81.56	4498113
2017-03-28	81.52	82.65	81.47	82.40	4351335
2017-03-29	82.26	82.62	81.72	82.21	3968437
2017-03-30	82.09	82.55	81.89	82.30	3741424
2017-03-31	82.01	82.55	81.81	82.21	4556954
2017-04-03	83.11	83.14	81.75	82.04	5423193
2017-04-04	81.91	82.08	81.26	81.59	4994705
2017-04-05	81.75	82.69	81.57	81.62	4083108
2017-04-06	81.87	82.46	81.79	81.97	3471785
2017-04-07	81.91	82.40	81.91	82.14	3243685
2017-04-10	82.08	82.99	82.08	82.42	2987875
2017-04-11	82.28	82.75	81.76	82.41	3111658
2017-04-12	81.85	82.17	81.29	81.87	3713820
2017-04-13	81.63	81.92	81.05	81.06	3846387
2017-04-17	81.06	81.98	81.05	81.95	3308129
2017-04-18	81.80	82.32	81.65	82.13	3036544
2017-04-19	82.49	82.74	81.96	81.99	3937279
2017-04-20	82.42	83.56	82.33	83.29	4538850
2017-04-21	83.26	83.70	82.97	83.12	5233522
2017-04-24	84.00	84.47	83.58	84.17	4553624
2017-04-25	84.78	85.31	84.07	84.51	5825205
2017-04-26	84.61	85.65	84.41	85.23	4407699
2017-04-27	85.45	85.76	84.86	85.27	6586303
2017-04-28	85.16	85.29	84.05	84.88	4794990
2017-05-01	84.84	85.10	84.23	84.40	3841986
2017-05-02	84.76	85.43	84.19	85.38	4251489
2017-05-03	85.41	86.00	85.14	85.53	3711767
2017-05-04	85.77	85.86	85.00	85.40	3429398
2017-05-05	85.70	86.00	85.09	86.00	3027879
2017-05-08	86.00	86.18	85.41	86.00	4110978
2017-05-09	86.20	86.25	85.61	85.85	5666160
2017-05-10	85.87	86.13	85.45	86.06	5151911
2017-05-11	85.75	85.82	84.18	84.70	6382034
2017-05-12	84.70	85.03	84.29	84.82	3569151
2017-05-15	85.19	86.06	84.85	85.19	7387999
2017-05-16	86.00	86.20	85.03	85.36	5682622
2017-05-17	84.57	84.90	83.67	83.75	4973549
2017-05-18	83.75	84.44	83.63	84.05	4590820
2017-05-19	84.16	84.92	83.90	84.59	3882926
2017-05-22	84.83	84.92	83.98	84.05	7376487
2017-05-23	84.14	84.19	82.15	82.34	9510044
2017-05-24	79.33	80.28	78.40	79.85	18999077
2017-05-25	80.06	81.66	79.98	81.33	10284653
2017-05-26	81.26	81.48	80.56	80.91	4571571
2017-05-30	80.77	80.81	79.28	79.41	6942346
2017-05-31	79.52	79.64	78.10	78.77	8678120
2017-06-01	78.77	80.43	78.29	80.43	6340059
2017-06-02	80.03	80.74	80.03	80.22	4387707
2017-06-05	80.25	80.33	79.41	79.44	3426625
2017-06-06	78.86	79.19	78.52	78.70	7719911
2017-06-07	78.80	78.93	77.70	77.79	5742045
2017-06-08	77.99	78.48	77.55	77.64	7231039
2017-06-09	77.77	78.85	77.71	78.65	5978958
2017-06-12	78.47	79.80	78.36	79.03	6262739
2017-06-13	79.04	79.81	78.91	79.65	4459009
2017-06-14	79.81	81.04	79.32	80.56	5195026
2017-06-15	80.10	80.49	79.70	80.39	6004878
2017-06-16	80.14	80.36	79.24	79.80	7752879
2017-06-19	80.23	81.35	79.57	81.08	4477752
2017-06-20	81.00	81.45	80.37	80.46	4234266
2017-06-21	80.48	80.81	79.04	79.14	4751969
2017-06-22	79.20	79.35	78.30	78.34	8240909
2017-06-23	78.38	78.41	75.83	76.07	13573682
2017-06-26	76.33	76.95	76.30	76.70	5210783
2017-06-27	76.48	77.11	75.79	76.33	7801680
2017-06-28	76.63	77.22	76.52	77.02	4368383
2017-06-29	77.10	77.19	76.16	76.60	3877409
2017-06-30	76.53	77.94	76.53	77.53	4681317
2017-07-03	78.00	78.45	77.99	78.26	2287863
2017-07-05	78.24	78.39	77.03	77.37	3929977
2017-07-06	77.07	77.30	76.43	76.59	4439706
2017-07-07	76.73	77.30	76.65	77.15	3904874
2017-07-10	77.30	77.47	76.85	76.92	4611890
2017-07-11	76.98	77.12	76.02	76.25	5139131
2017-07-12	76.60	76.92	76.03	76.22	4379323
2017-07-13	76.51	76.91	76.28	76.52	4648190
2017-07-14	76.53	76.70	75.74	76.06	4778412
2017-07-17	76.06	76.67	75.94	76.43	3960640
2017-07-18	76.24	76.41	75.88	75.96	3174141
2017-07-19	76.24	77.15	76.21	76.83	4233606
2017-07-20	75.96	76.14	71.58	72.56	23892097
2017-07-21	72.75	74.11	72.72	73.84	11614552
2017-07-24	73.50	74.76	73.06	74.31	7749241
2017-07-25	74.69	76.18	74.51	75.69	6506985
2017-07-26	75.69	76.33	75.30	75.98	4481628
2017-07-27	75.83	77.68	75.81	77.00	6934819
2017-07-28	76.96	77.35	76.20	76.48	5000589
2017-07-31	76.57	77.52	76.37	77.40	6833262
2017-08-01	77.27	77.96	76.25	77.83	3741236
2017-08-02	77.57	78.15	77.50	77.86	3738964
2017-08-03	78.14	78.91	77.86	77.91	3833165
2017-08-04	78.46	78.57	77.68	78.37	2493044
2017-08-07	78.50	78.84	78.09	78.32	4236508
2017-08-08	78.27	78.33	77.13	77.21	4411269
2017-08-09	77.00	78.36	76.60	78.34	3508362
2017-08-10	77.80	77.99	76.62	77.01	4028620
2017-08-11	76.76	77.51	76.67	77.26	3090052
2017-08-14	77.80	78.13	77.18	77.72	3602793
2017-08-15	77.90	77.90	74.18	74.30	9113388
2017-08-16	74.66	75.55	74.61	75.35	4900370
2017-08-17	75.27	75.53	74.11	74.12	6006765
2017-08-18	74.02	74.19	73.22	73.64	5153649
2017-08-21	73.87	74.49	73.34	73.85	8139482
2017-08-22	74.08	75.93	73.91	75.82	7612845
2017-08-23	71.95	73.41	70.76	73.01	26364263
2017-08-24	73.20	73.87	72.32	72.61	10580170
2017-08-25	72.63	73.63	72.53	73.35	6425491
2017-08-28	74.40	75.23	73.63	73.80	6499807
2017-08-29	73.72	74.17	73.28	73.45	6833332
2017-08-30	73.50	74.27	73.41	73.91	6621544
2017-08-31	74.50	74.83	73.89	73.89	9008880
2017-09-01	74.19	74.78	73.72	74.65	4817314
2017-09-05	75.27	76.14	75.03	75.68	8555216
2017-09-06	76.50	77.52	76.42	77.47	8196745
2017-09-07	78.33	78.74	76.50	77.68	10408622
2017-09-08	78.05	79.35	77.63	78.56	11616560
2017-09-11	77.94	78.25	76.59	77.50	7582185
2017-09-12	77.88	78.80	77.53	78.66	5239095
2017-09-13	78.83	79.43	77.72	77.86	7471925
2017-09-14	77.90	78.59	77.90	78.46	5601226
2017-09-15	78.43	78.78	77.95	77.99	14518162
2017-09-18	77.83	78.20	77.31	77.67	8341861
2017-09-19	77.75	78.15	77.20	77.49	5989116
2017-09-20	77.23	78.08	77.20	77.91	6672056
2017-09-21	78.00	78.21	77.49	78.04	6188175
2017-09-22	78.08	78.44	78.00	78.23	5981210
2017-09-25	78.26	79.52	78.26	79.34	8822431
2017-09-26	79.54	79.82	78.94	79.29	5260627
2017-09-27	79.56	79.80	78.63	79.23	5100443
2017-09-28	79.10	79.69	78.90	79.45	4631728
2017-09-29	79.58	80.15	79.33	79.94	4451614
2017-10-02	80.04	81.27	79.85	80.79	7335029
2017-10-03	80.89	81.61	80.86	81.35	3967723
2017-10-04	81.32	81.74	81.06	81.46	4277496
2017-10-05	81.38	82.74	81.28	82.26	5202946
2017-10-06	82.15	82.64	81.59	81.86	4076392
2017-10-09	81.90	82.41	81.53	81.74	61045807
2017-10-10	81.64	81.87	81.02	81.10	4070358
2017-10-11	81.17	81.56	81.04	81.21	4912085
2017-10-12	81.20	81.83	80.74	81.57	3462967
2017-10-13	81.72	82.52	81.57	82.33	5529965
2017-10-16	82.24	82.44	81.10	81.20	4688044
2017-10-17	81.28	81.68	80.23	81.11	5517692
2017-10-18	81.16	81.32	80.71	80.75	4061967
2017-10-19	80.68	81.40	80.43	81.27	3339370
2017-10-20	81.56	81.64	79.94	80.04	6506602
2017-10-23	80.23	81.20	80.12	80.00	5818082
2017-10-24	79.86	81.16	79.74	81.16	4930441
2017-10-25	81.14	81.55	80.53	80.99	4258906
2017-10-26	81.11	82.48	80.96	81.53	5133994
2017-10-27	80.75	81.02	79.42	80.61	7317141
2017-10-30	80.27	80.32	79.40	79.41	7204559
2017-10-31	79.50	80.21	79.45	79.95	5066569
2017-11-01	79.62	80.50	79.42	79.92	4605470
2017-11-02	79.20	79.30	75.36	76.65	11445171
2017-11-03	76.99	78.11	76.62	77.92	5412041
2017-11-06	78.31	78.37	77.27	77.41	3870929
2017-11-07	77.71	78.32	77.22	77.63	4611900
2017-11-08	77.50	78.52	77.19	78.09	4745683
2017-11-09	77.90	78.31	77.39	78.08	4536432
2017-11-10	77.93	78.02	77.28	77.49	7451923
2017-11-13	77.50	77.88	77.19	77.53	6964137
2017-11-14	77.17	79.26	77.14	79.23	6499175
2017-11-15	79.00	79.04	78.27	78.37	5200409
2017-11-16	78.70	79.55	78.23	79.47	5528994
2017-11-17	79.51	80.50	79.17	80.22	6966456
2017-11-20	80.66	81.90	80.38	81.46	7507099
2017-11-21	79.70	82.22	79.50	80.59	13081206
2017-11-22	80.84	81.18	79.55	79.56	7001351
2017-11-24	79.93	79.95	79.11	79.24	2842050
2017-11-27	79.95	80.78	79.54	79.83	6651117
2017-11-28	79.69	81.74	79.69	81.68	7636854
2017-11-29	81.75	84.36	81.60	83.30	10573499
2017-11-30	83.45	84.68	83.10	83.37	9110049
2017-12-01	83.24	84.42	82.12	84.23	4935498
2017-12-04	84.94	88.48	84.71	88.04	13046142
2017-12-05	88.03	88.55	86.28	86.31	9666048
2017-12-06	84.94	86.09	82.37	82.40	12291040
2017-12-07	82.41	83.74	82.23	83.63	10391273
2017-12-08	83.85	85.73	83.85	85.60	7696344
2017-12-11	85.58	86.10	85.21	85.54	6775368
2017-12-12	85.53	85.71	84.88	84.99	7125633
2017-12-13	85.35	85.79	85.11	85.60	5956713
2017-12-14	86.04	86.35	85.38	85.58	3908549
2017-12-15	85.98	87.14	85.97	86.69	7933029
2017-12-18	87.12	88.09	87.04	87.44	7188463
2017-12-19	87.85	89.33	87.23	88.86	5659270
2017-12-20	89.23	90.94	88.93	90.19	6527424
2017-12-21	89.96	91.03	89.90	90.73	5826400
2017-12-22	90.91	91.25	90.19	91.19	3620878
2017-12-26	91.30	92.08	91.11	91.89	2757635
2017-12-27	91.96	92.40	91.89	92.11	2761199
2017-12-28	92.54	92.94	92.17	92.86	3563849
2017-12-29	93.41	93.55	92.91	92.94	3372007
2018-01-02	93.02	93.46	91.52	91.62	6572638
2018-01-03	91.75	92.09	91.17	92.02	4572044
2018-01-04	92.19	92.82	91.58	92.74	3542777
2018-01-05	94.00	94.80	93.76	94.74	5524151
2018-01-08	94.38	95.13	93.67	93.71	6191584
2018-01-09	94.32	94.92	93.56	94.55	4112204
2018-01-10	94.46	94.83	93.85	94.17	2778017
2018-01-11	94.54	95.78	94.01	95.74	3172595
2018-01-12	96.01	102.28	95.63	100.86	14247595
2018-01-16	101.50	105.60	100.09	100.97	13570368
2018-01-17	101.26	102.29	100.56	101.68	5296132
2018-01-18	102.02	102.13	100.81	101.36	5956640
2018-01-19	104.28	105.35	102.47	104.95	9558311
2018-01-22	107.00	107.38	105.35	106.70	7084326
2018-01-23	107.00	108.31	106.15	107.11	6118151
2018-01-24	107.39	107.64	105.90	106.72	4206314
2018-01-25	108.94	108.98	106.11	106.38	4864849
2018-01-26	106.64	107.40	105.53	107.40	4017163
2018-01-29	108.00	108.38	106.68	106.84	3787311
2018-01-30	105.71	106.14	104.63	105.18	6360801
2018-01-31	105.67	106.20	104.54	104.73	7082217
2018-02-01	103.84	105.08	103.25	103.86	4922909
2018-02-02	103.85	103.86	101.15	101.50	6247851
2018-02-05	101.38	103.11	97.04	97.58	8339762
2018-02-06	95.29	100.92	94.81	100.22	9031204
2018-02-07	100.00	102.32	99.75	99.92	5257259
2018-02-08	99.92	100.11	94.89	95.01	7673074
2018-02-09	96.19	98.16	92.51	97.17	9667750
2018-02-12	98.25	99.00	97.17	97.78	8067603
2018-02-13	96.96	97.61	94.87	96.06	5541650
2018-02-14	95.09	97.40	94.40	96.93	8395844
2018-02-15	98.18	98.19	95.62	96.51	5729347
2018-02-16	96.48	97.67	95.79	96.31	5331505
2018-02-20	96.55	97.68	95.43	95.65	6648706
2018-02-21	96.00	97.20	95.22	95.34	4248653
2018-02-22	96.02	97.18	95.73	96.89	4461159
2018-02-23	97.33	97.62	96.62	97.49	4358233
2018-02-26	97.92	97.98	96.71	97.51	4733618
2018-02-27	97.62	98.41	95.48	95.79	8503268
2018-02-28	87.40	92.22	86.75	89.59	34109755
2018-03-01	89.57	89.70	87.11	87.96	15153351
2018-03-02	86.88	87.34	85.08	85.34	12476807
2018-03-05	85.06	87.02	85.05	86.33	8324617
2018-03-06	86.50	87.20	86.29	87.12	6358966
2018-03-07	86.49	86.81	85.51	86.11	6417074
2018-03-08	86.44	86.81	85.46	86.16	4711791
2018-03-09	86.75	87.33	86.23	87.28	6370429
2018-03-12	87.25	88.06	87.01	87.68	5797517
2018-03-13	87.73	88.02	85.90	86.14	5792007
2018-03-14	86.74	86.92	85.26	86.38	7045611
2018-03-15	86.55	86.65	85.29	85.54	4737786
2018-03-16	85.53	87.34	85.53	87.00	8772378
2018-03-19	86.61	87.02	85.30	85.79	6766950
2018-03-20	86.19	86.45	85.07	85.73	4797768
2018-03-21	85.89	87.98	85.67	87.25	6808710
2018-03-22	86.50	87.27	85.65	85.70	12067655
2018-03-23	85.94	86.65	83.74	83.77	7383705
2018-03-26	88.36	90.33	87.65	89.30	13886800
2018-03-27	89.00	89.00	85.51	85.96	10944931
2018-03-28	86.09	86.93	85.08	85.88	7725087
2018-03-29	86.23	88.00	85.97	87.75	8515645
2018-04-02	87.35	87.55	83.08	84.59	9611683
2018-04-03	85.02	86.01	84.34	85.45	7352909
2018-04-04	84.32	88.27	84.15	88.06	7860840
2018-04-05	88.51	89.05	88.23	88.75	5098031
2018-04-06	88.14	89.15	87.22	88.24	8757147
2018-04-09	88.46	88.60	85.07	85.24	7343910
2018-04-10	85.89	87.29	85.38	87.14	5665735
2018-04-11	86.36	87.77	86.23	86.65	4643949
2018-04-12	86.93	87.30	86.67	87.04	3931254
2018-04-13	87.35	87.63	85.77	86.23	4826147
2018-04-16	86.75	86.98	85.86	86.06	5093332
2018-04-17	86.58	86.93	86.04	86.16	5132173
2018-04-18	86.35	87.45	86.06	86.41	5119518
2018-04-19	86.30	86.30	83.98	84.88	5719438
2018-04-20	85.38	85.56	83.28	83.62	7568673
2018-04-23	84.17	84.57	83.45	83.94	5084423
2018-04-24	84.73	85.07	82.56	82.91	5437232
2018-04-25	82.56	82.76	81.31	81.48	10821902
2018-04-26	81.75	84.08	81.64	83.28	9228404
2018-04-27	83.16	84.45	82.91	84.00	3985880
2018-04-30	84.30	84.38	82.43	82.43	4193707
2018-05-01	81.75	82.98	81.16	82.96	3967402
2018-05-02	82.66	85.22	82.51	83.96	6604161
2018-05-03	83.51	83.56	81.36	82.83	5679121
2018-05-04	82.59	84.74	82.21	84.23	3242654
2018-05-07	84.38	84.52	83.34	83.85	4805852
2018-05-08	83.43	84.28	83.00	84.25	3725703
2018-05-09	84.01	85.13	83.27	84.42	4222440
2018-05-10	84.81	85.50	84.09	85.07	5140918
2018-05-11	85.20	87.74	85.20	87.45	6844510
2018-05-14	87.69	87.93	86.06	86.58	5065363
2018-05-15	85.70	86.65	85.21	85.69	4735452
2018-05-16	86.01	86.13	85.18	85.51	3975077
2018-05-17	85.60	86.18	85.21	85.47	3180876
2018-05-18	85.31	86.87	85.22	86.34	5824104
2018-05-21	86.84	87.55	86.59	87.39	4311305
2018-05-22	90.05	90.35	85.58	85.75	10770270
2018-05-23	90.70	95.14	90.52	94.69	26304830
2018-05-24	93.85	96.75	93.07	96.49	10167497
2018-05-25	96.70	97.49	96.05	96.69	7642223
2018-05-29	95.50	96.75	95.40	95.78	5033639
2018-05-30	96.31	97.98	96.05	97.42	4928175
2018-05-31	97.40	97.83	94.86	95.01	7602078
2018-06-01	95.44	96.34	95.16	95.83	4785979
2018-06-04	95.95	97.90	95.89	97.59	5010363
2018-06-05	97.12	97.69	96.74	97.50	3836676
2018-06-06	97.98	98.64	97.14	98.49	4138040
2018-06-07	98.68	99.65	98.68	99.27	4242225
2018-06-08	99.11	100.30	98.51	100.22	3680355
2018-06-11	100.44	100.93	100.00	100.50	3568280
2018-06-12	101.25	101.33	99.86	100.50	3401930
2018-06-13	100.60	100.83	99.44	99.46	4309661
2018-06-14	99.50	99.98	98.66	99.16	4129886
2018-06-15	98.36	99.67	98.17	99.18	6197751
2018-06-18	98.43	99.39	98.31	98.59	3766086
2018-06-19	97.96	98.75	97.64	98.16	6228098
2018-06-20	98.00	98.94	97.68	98.44	4419737
2018-06-21	98.34	99.39	97.87	99.06	4388100
2018-06-22	99.36	99.47	98.00	98.22	5750763
2018-06-25	97.76	98.48	96.21	96.85	4219224
2018-06-26	97.36	97.67	96.94	97.13	4443443
2018-06-27	97.28	98.24	96.21	96.31	3296529
2018-06-28	96.02	96.74	95.20	96.00	3945118
2018-06-29	96.60	97.43	95.57	95.57	4240621
2018-07-02	95.36	95.55	93.96	94.87	6036289
2018-07-03	95.25	96.20	94.89	95.06	2193134
2018-07-05	95.42	95.68	94.80	95.52	3182418
2018-07-06	95.25	96.51	94.51	96.14	3818556
2018-07-09	96.56	97.73	96.26	96.96	2645986
2018-07-10	97.99	99.41	97.64	99.01	4547782
2018-07-11	98.50	98.90	97.57	98.61	3796906
2018-07-12	99.02	99.07	97.91	98.30	2995099
2018-07-13	99.00	100.74	98.87	99.58	5197733
2018-07-16	99.67	99.85	98.75	99.63	2502173
2018-07-17	99.60	100.46	99.38	100.25	2866270
2018-07-18	100.34	101.10	100.23	101.05	2922702
2018-07-19	101.00	101.98	100.82	101.39	2742265
2018-07-20	101.11	101.25	100.45	100.66	5429718
2018-07-23	100.16	101.48	100.13	100.68	3626233
2018-07-24	101.27	101.48	99.58	100.00	3017449
2018-07-25	99.89	100.06	97.84	99.02	4281602
2018-07-26	99.10	99.42	97.98	98.52	3063385
2018-07-27	99.00	99.40	97.54	98.00	3718948
2018-07-30	98.07	99.54	98.05	99.28	4518648
2018-07-31	99.39	100.16	98.96	99.34	3239793
2018-08-01	98.99	99.32	97.71	97.96	2942138
2018-08-02	97.70	97.89	96.74	97.44	4253578
2018-08-03	97.83	98.45	97.48	97.63	3546783
2018-08-06	97.52	98.03	97.35	97.75	3247198
2018-08-07	97.66	99.00	97.38	98.78	2754803
2018-08-08	98.81	99.30	98.52	98.87	1816101
2018-08-09	99.43	100.58	98.88	99.94	4206622
2018-08-10	99.17	99.62	98.03	98.31	3068596
2018-08-13	98.31	98.61	97.04	97.09	3399275
2018-08-14	97.45	98.57	96.24	98.40	3754489
2018-08-15	97.75	97.95	96.26	96.83	3979161
2018-08-16	97.26	98.23	97.16	97.68	4325089
2018-08-17	97.67	98.23	97.33	97.98	2576143
2018-08-20	97.98	99.14	97.91	98.97	3467033
2018-08-21	99.29	100.29	98.81	99.74	5599879
2018-08-22	104.97	109.80	104.27	105.52	24973385
2018-08-23	106.93	107.64	106.20	107.15	7492909
2018-08-24	106.84	108.01	106.66	106.80	5107466
2018-08-27	107.41	107.99	106.77	106.97	3119400
2018-08-28	106.89	108.39	106.89	108.27	3794742
2018-08-29	108.25	108.86	107.62	108.68	3298189
2018-08-30	108.29	108.49	107.59	107.88	2533309
2018-08-31	107.78	108.83	107.69	108.75	4263258
2018-09-04	108.39	110.23	108.03	109.93	3883834
2018-09-05	109.66	110.78	108.38	108.41	4722927
2018-09-06	108.44	109.68	108.28	109.38	3621565
2018-09-07	108.99	110.49	108.82	109.59	3826216
2018-09-10	110.72	112.89	110.24	112.39	6210565
2018-09-11	112.95	114.53	112.10	114.18	5757662
2018-09-12	114.31	114.54	112.84	114.34	5515423
2018-09-13	113.49	113.70	112.01	112.75	4856475
2018-09-14	113.26	114.23	112.16	113.89	5294687
2018-09-17	113.68	114.15	113.41	113.74	4779979
2018-09-18	113.30	115.72	113.22	115.55	4439784
2018-09-19	115.69	116.50	115.48	116.26	3587389
2018-09-20	116.02	116.86	116.02	116.70	4663809
2018-09-21	116.94	117.35	116.34	116.84	9171808
2018-09-24	116.21	116.58	114.83	115.01	5647672
2018-09-25	115.32	116.00	114.94	115.20	3999108
2018-09-26	115.78	116.19	114.77	114.79	4293685
2018-09-27	114.59	115.18	113.57	114.50	4419893
2018-09-28	116.63	117.70	114.68	114.82	5745185
2018-10-01	115.58	115.63	114.04	114.07	4430061
2018-10-02	114.38	114.77	112.57	112.59	5055608
2018-10-03	113.00	113.51	111.54	111.75	6153914
2018-10-04	111.75	111.83	110.02	110.78	5750166
2018-10-05	110.64	111.11	108.39	109.74	5278462
2018-10-08	109.52	110.09	108.77	109.90	4187032
2018-10-09	110.09	110.98	109.15	109.17	3425810
2018-10-10	110.93	111.11	106.06	106.29	5258244
2018-10-11	106.39	108.74	103.81	104.23	6025462
2018-10-12	105.75	107.03	104.02	105.36	4504419
2018-10-15	105.36	105.91	104.64	104.67	3802175
2018-10-16	105.05	106.56	104.23	105.98	3637263
2018-10-17	102.37	103.32	101.39	102.44	5960140
2018-10-18	102.16	102.37	99.52	99.71	7071859
2018-10-19	99.78	100.56	98.95	99.59	4686650
2018-10-22	99.89	100.26	98.18	97.91	3770662
2018-10-23	96.84	98.88	95.60	98.12	6968495
2018-10-24	98.32	100.71	96.32	96.53	5724457
2018-10-25	97.06	98.78	95.76	97.95	4534896
2018-10-26	96.36	96.63	93.10	93.78	6600005
2018-10-29	94.86	95.55	91.61	92.86	4245246
2018-10-30	93.11	95.02	92.99	94.74	4913153
2018-10-31	95.82	97.55	95.04	95.22	5792046
2018-11-01	95.29	97.81	94.60	97.44	4626921
2018-11-02	98.42	99.11	95.80	96.82	4535542
2018-11-05	96.65	97.64	95.69	97.07	3309702
2018-11-06	96.78	97.59	96.33	97.51	2432422
2018-11-07	98.10	100.66	96.90	100.60	6632574
2018-11-08	99.39	100.69	98.98	99.47	4918554
2018-11-09	98.95	99.05	96.43	96.82	5187005
2018-11-12	96.60	97.66	95.40	95.65	6183608
2018-11-13	94.95	96.20	93.77	95.59	5196803
2018-11-14	96.67	97.40	94.39	94.91	4381078
2018-11-15	94.11	94.44	91.58	93.68	6747672
2018-11-16	92.84	93.47	92.01	93.25	4090629
2018-11-19	93.31	93.90	90.58	91.35	5898011
2018-11-20	85.86	89.62	84.75	86.18	10061223
2018-11-21	86.55	89.02	86.21	88.37	7344492
2018-11-23	88.02	88.60	87.54	87.81	3008423
2018-11-26	88.67	89.48	87.30	89.31	5151067
2018-11-27	89.11	91.64	89.11	91.64	5608121
2018-11-28	92.04	93.74	90.62	93.69	6964007
2018-11-29	93.35	93.55	91.96	93.20	5398758
2018-11-30	92.95	94.53	92.46	94.37	6881030
2018-12-03	95.49	96.06	93.84	94.29	5645390
2018-12-04	94.52	95.10	89.93	90.33	6113975
2018-12-06	88.84	91.02	87.48	90.95	5954334
2018-12-07	90.37	92.29	89.05	89.40	4968607
2018-12-10	89.74	90.28	87.30	89.43	3262664
2018-12-11	90.35	92.08	89.00	89.48	4137023
2018-12-12	89.99	93.74	87.67	92.11	10837472
2018-12-13	92.80	94.50	92.14	94.29	7984556
2018-12-14	93.68	94.95	92.97	93.36	7103869
2018-12-17	92.79	92.89	89.80	90.45	6047694
2018-12-18	91.37	92.96	90.75	91.46	4574542
2018-12-19	91.76	93.96	89.68	90.33	5188759
2018-12-20	89.61	90.95	87.43	89.16	6819303
2018-12-21	89.51	91.46	87.54	87.64	8070292
2018-12-24	87.07	88.38	85.90	85.96	3121748
2018-12-26	86.51	91.05	86.48	91.04	4335176
2018-12-27	89.57	91.92	88.33	91.86	4700375
2018-12-28	92.23	93.21	91.19	91.87	3825342
2018-12-31	92.80	93.64	91.52	92.36	4034076
2019-01-02	91.22	92.84	90.78	92.27	4198179
2019-01-03	91.65	92.52	90.65	91.17	3798939
2019-01-04	91.95	94.43	91.89	93.87	4107428
2019-01-07	93.68	96.80	93.68	95.65	4884982
2019-01-08	96.66	97.86	95.61	97.63	4663534
2019-01-09	97.38	98.22	96.68	97.03	5692269
2019-01-10	96.36	96.53	94.67	95.98	4494025
2019-01-11	95.72	97.61	95.40	97.30	3682128
2019-01-14	96.34	97.19	96.18	96.91	2931597
2019-01-15	95.77	95.77	94.26	94.91	4921960
2019-01-16	94.82	95.39	93.85	93.96	4579155
2019-01-17	92.63	92.72	91.21	92.05	6947589
2019-01-18	92.83	95.03	92.68	94.98	7206610
2019-01-22	93.41	93.41	90.75	91.56	5950010
2019-01-23	91.16	92.24	90.23	91.83	4842288
2019-01-24	91.84	92.17	91.11	91.80	4047279
2019-01-25	92.55	93.86	92.55	93.82	4751469
2019-01-28	93.08	93.36	92.01	93.15	3631915
2019-01-29	92.41	93.53	92.15	93.43	3125622
2019-01-30	93.76	96.40	93.52	95.75	4965948
2019-01-31	95.29	97.49	94.91	96.16	5400491
2019-02-01	96.21	97.16	95.84	97.11	5324106
2019-02-04	97.64	98.01	96.91	97.87	2801388
2019-02-05	97.67	98.58	97.48	98.10	3667013
2019-02-06	97.92	98.23	96.85	97.19	2952581
2019-02-07	96.49	97.14	95.93	96.88	3990230
2019-02-08	96.46	97.35	95.98	97.17	6217683
2019-02-11	97.19	97.44	96.65	96.88	3045635
2019-02-12	97.55	99.89	97.26	99.47	3553232
2019-02-13	99.95	101.76	99.89	101.46	6576398
2019-02-14	100.80	101.96	99.80	101.51	3009756
2019-02-15	102.74	104.50	102.43	104.24	4666066
2019-02-19	104.02	105.71	103.80	105.06	3342913
2019-02-20	105.66	105.91	104.80	105.66	3328342
2019-02-21	105.51	106.35	105.04	105.52	3395690
2019-02-22	105.89	106.35	105.40	106.27	2734640
2019-02-25	107.00	107.00	104.63	105.01	4665053
2019-02-26	103.23	105.08	102.74	105.03	7954659
2019-02-27	109.01	109.92	105.21	107.62	8874709
2019-02-28	107.51	107.51	104.10	105.09	8144298
2019-03-01	105.90	106.10	103.25	103.96	4655308
2019-03-04	104.66	104.89	102.31	103.19	4015273
2019-03-05	103.45	103.75	102.44	103.01	3460089
2019-03-06	103.26	103.54	102.21	102.34	2730650
2019-03-07	102.03	102.06	100.41	100.71	4704816
2019-03-08	99.78	100.56	98.00	99.33	6181344
2019-03-11	99.83	100.70	97.55	100.40	4598900
2019-03-12	100.40	101.24	99.58	100.86	4928430
2019-03-13	101.10	101.92	100.61	101.17	6268161
2019-03-14	100.98	101.26	100.25	100.81	5393351
2019-03-15	101.07	101.15	99.43	100.14	6677537
2019-03-18	99.99	101.98	99.99	101.88	4471414
2019-03-19	102.49	104.35	102.44	103.45	5801512
2019-03-20	103.78	104.38	102.12	103.59	4636046
2019-03-21	103.88	106.69	103.70	106.35	4835255
2019-03-22	106.05	107.03	104.92	104.95	4106779
2019-03-25	104.76	106.80	104.76	106.03	3994856
2019-03-26	106.86	107.22	105.51	105.96	4633318
2019-03-27	106.04	108.04	105.99	107.39	4230065
2019-03-28	107.88	108.89	107.72	108.37	4099864
2019-03-29	108.78	109.94	108.44	109.47	5318752
2019-04-01	110.21	111.21	105.84	108.93	10407975
2019-04-02	108.90	110.03	108.86	109.91	3722366
2019-04-03	110.55	112.21	110.00	111.93	4127297
2019-04-04	112.14	113.35	111.71	113.32	3007758
2019-04-05	113.63	115.25	113.63	114.98	3776837
2019-04-08	115.00	116.17	114.90	115.79	4988121
2019-04-09	115.23	115.26	112.88	113.14	3694398
2019-04-10	113.82	113.85	111.90	113.76	4434937
2019-04-11	113.87	115.22	113.36	115.13	2540552
2019-04-12	115.58	116.81	115.36	116.26	3214092
2019-04-15	116.42	117.42	116.23	117.18	3110819
2019-04-16	117.50	117.94	116.56	117.03	2687929
2019-04-17	117.50	118.23	116.92	117.12	3874731
2019-04-18	117.02	117.07	113.70	113.74	6321446
2019-04-22	113.52	115.31	113.05	112.95	4674338
2019-04-23	112.99	114.74	112.04	113.54	4033892
2019-04-24	113.82	114.82	113.55	113.97	2940168
2019-04-25	113.58	114.15	112.63	113.60	4164774
2019-04-26	113.49	113.87	112.06	112.48	4064586
2019-04-29	112.02	112.51	110.59	112.22	3186888
2019-04-30	111.57	113.30	111.20	113.14	3367106
2019-05-01	113.04	113.04	110.70	110.70	2953077
2019-05-02	110.60	112.17	110.37	112.11	3206036
2019-05-03	112.62	113.13	112.15	112.36	2575243
2019-05-06	111.04	111.67	110.10	111.35	2730551
2019-05-07	110.00	110.00	106.17	107.12	4885507
2019-05-08	107.08	107.71	106.21	106.73	3366516
2019-05-09	105.74	106.50	104.63	106.29	2919723
2019-05-10	105.69	107.26	103.75	106.64	3795277
2019-05-13	104.75	105.02	103.52	104.66	4714889
2019-05-14	105.01	106.56	104.60	105.75	2961971
2019-05-15	105.41	108.05	105.13	107.62	5104231
2019-05-16	108.27	109.60	108.05	108.59	2860528
2019-05-17	107.64	110.04	107.50	109.02	3712866
2019-05-20	108.09	110.14	108.09	109.20	4452366
2019-05-21	107.75	111.71	107.62	111.10	6415472
2019-05-22	101.25	102.51	95.41	97.94	22721534
2019-05-23	97.19	97.50	94.22	94.80	12687503
2019-05-24	95.43	95.76	94.39	95.37	7096188
2019-05-28	95.19	95.68	91.67	91.87	11747167
2019-05-29	91.79	93.76	91.60	93.23	9281782
2019-05-30	93.84	94.73	93.39	93.88	5709933
2019-05-31	92.50	94.06	92.29	93.28	6530391
2019-06-03	93.03	95.06	92.90	93.84	8393931
2019-06-04	95.01	97.05	95.01	96.83	5560500
2019-06-05	97.54	97.54	95.29	96.25	5137114
2019-06-06	96.30	96.77	95.13	96.24	4569636
2019-06-07	96.98	97.62	96.70	96.76	3974720
2019-06-10	97.50	98.42	96.14	96.31	5789543
2019-06-11	97.28	97.63	96.12	96.35	3256229
2019-06-12	96.21	97.04	96.14	96.33	2878911
2019-06-13	96.85	98.67	96.73	98.62	3617561
2019-06-14	98.99	99.99	98.50	99.63	4437205
2019-06-17	99.77	100.75	99.33	100.08	4212725
2019-06-18	100.69	101.57	99.20	99.31	3960933
2019-06-19	99.19	99.33	97.53	98.73	5558055
2019-06-20	99.91	101.83	99.75	101.44	5355382
2019-06-21	101.81	102.96	100.78	100.84	7188197
2019-06-24	100.70	101.04	98.99	99.02	4920158
2019-06-25	99.65	100.19	98.10	98.22	4767924
2019-06-26	98.61	100.03	98.09	99.24	4399905
2019-06-27	99.29	99.96	98.90	99.36	3395753
2019-06-28	99.39	101.18	99.31	100.91	4298887
2019-07-01	102.10	103.77	101.44	102.20	4073827
2019-07-02	102.25	102.95	101.82	102.69	2560358
2019-07-03	103.05	103.63	102.64	103.15	1851187
2019-07-05	102.79	104.37	102.72	104.22	2536419
2019-07-08	104.12	105.18	103.79	104.66	3882856
2019-07-09	103.82	105.16	103.82	104.86	3719691
2019-07-10	104.66	104.66	102.12	103.08	4302209
2019-07-11	104.12	105.13	103.60	104.87	2977779
2019-07-12	105.40	107.76	105.36	107.40	4814239
2019-07-15	107.72	108.31	107.24	107.97	4492340
2019-07-16	107.48	108.22	106.44	106.50	4722809
2019-07-17	106.36	106.71	104.88	104.93	5159198
2019-07-18	104.06	104.30	103.34	103.75	5149568
2019-07-19	104.19	104.31	102.47	102.50	4190920
2019-07-22	102.79	103.26	101.96	102.00	4501160
2019-07-23	102.44	103.51	102.28	102.60	5064163
2019-07-24	102.45	103.99	102.22	102.80	5989181
2019-07-25	102.47	103.47	101.77	102.05	4215087
2019-07-26	102.29	103.90	101.59	103.53	4785832
2019-07-29	103.68	104.39	103.64	103.96	3909648
2019-07-30	103.40	104.23	102.97	103.77	3981449
2019-07-31	103.22	103.80	100.84	101.40	5533366
2019-08-01	101.74	102.97	99.21	99.49	5469572
2019-08-02	99.45	100.14	98.85	99.23	3917864
2019-08-05	97.59	97.66	96.11	97.04	4685062
2019-08-06	97.20	98.09	95.90	97.92	4167823
2019-08-07	97.00	98.76	96.01	98.38	3686654
2019-08-08	99.69	100.48	99.16	100.47	3495843
2019-08-09	100.37	100.75	98.18	98.55	5370930
2019-08-12	97.67	97.90	95.95	96.08	2877654
2019-08-13	95.27	98.39	95.15	96.58	5133010
2019-08-14	94.80	95.32	93.54	93.59	5746305
2019-08-15	94.32	94.56	91.82	93.38	4745131
2019-08-16	94.20	94.98	93.38	93.92	4368316
2019-08-19	95.27	96.03	94.65	95.05	7211985
2019-08-20	95.82	99.12	95.38	97.87	9301559
2019-08-21	110.02	110.24	107.11	108.00	19756401
2019-08-22	108.38	108.61	106.93	108.16	7264735
2019-08-23	107.09	107.84	105.76	106.39	5520765
2019-08-26	107.60	107.60	105.55	106.40	4720441
2019-08-27	107.08	107.53	105.98	106.04	3722670
2019-08-28	105.60	108.58	105.32	108.18	4188054
2019-08-29	109.37	112.86	109.06	112.59	5997472
2019-08-30	113.24	113.24	111.84	112.20	4611660
2019-09-03	111.37	112.52	110.65	111.18	3893604
2019-09-04	111.57	112.04	109.50	111.92	4114047
2019-09-05	113.19	115.25	113.02	114.21	3662707
2019-09-06	114.73	115.40	114.09	114.71	3462662
2019-09-09	114.89	115.40	114.04	114.79	3782239
2019-09-10	114.47	115.96	112.95	115.28	4771653
2019-09-11	115.45	115.67	113.15	113.49	4073659
2019-09-12	114.08	115.14	113.86	113.88	3471363
2019-09-13	114.47	115.15	113.15	113.36	3476547
2019-09-16	112.65	113.89	112.14	112.63	2433439
2019-09-17	111.72	112.88	110.88	112.73	2833220
2019-09-18	112.48	113.14	111.56	112.60	2358126
2019-09-19	112.64	112.88	111.68	111.87	2425078
2019-09-20	112.93	113.19	110.95	110.96	6261592
2019-09-23	110.19	112.02	109.59	110.44	5644597
2019-09-24	111.26	112.22	109.75	110.02	3947625
2019-09-25	110.21	111.25	109.96	110.75	2915149
2019-09-26	111.08	111.42	109.39	110.72	3993389
2019-09-27	111.48	111.84	108.81	109.54	3939603
2019-09-30	109.83	110.30	108.96	109.96	4028065
2019-10-01	110.09	111.93	108.85	109.52	3969748
2019-10-02	109.31	109.31	105.92	106.35	5055502
2019-10-03	106.28	106.70	104.59	106.37	5027743
2019-10-04	106.92	107.79	106.29	107.42	4323319
2019-10-07	107.63	108.96	107.20	108.23	3690282
2019-10-08	106.89	108.23	106.48	106.50	3385135
2019-10-09	107.19	107.66	105.64	106.30	3228483
2019-10-10	106.46	108.50	106.45	108.19	3301010
2019-10-11	109.89	111.65	109.40	110.81	4511822
2019-10-14	110.45	111.24	110.26	110.67	2156990
2019-10-15	111.61	113.00	111.20	112.42	3346517
2019-10-16	112.21	112.78	111.72	112.33	2915472
2019-10-17	112.86	113.42	111.96	112.60	2711541
2019-10-18	112.16	113.12	112.05	112.84	3713073
2019-10-21	113.32	113.81	111.40	111.40	2907836
2019-10-22	111.71	113.53	111.61	112.47	3655344
2019-10-23	111.96	112.27	110.76	111.51	2261579
2019-10-24	111.67	112.92	110.46	110.87	2167238
2019-10-25	110.59	112.55	110.35	111.58	2260022
2019-10-28	111.97	112.49	111.03	111.64	2489342
2019-10-29	111.27	111.52	109.21	109.53	3034818
2019-10-30	109.88	111.46	109.19	111.28	3064933
2019-10-31	112.34	112.99	110.80	111.61	3413101
2019-11-01	111.92	112.97	110.15	112.95	2801801
2019-11-04	113.06	113.64	111.71	112.62	2517961
2019-11-05	112.66	112.75	111.03	112.20	2360415
2019-11-06	113.00	113.81	111.42	112.67	3229238
2019-11-07	113.45	114.16	112.12	112.60	2656481
2019-11-08	112.74	114.07	112.26	114.00	2792509
2019-11-11	113.22	114.49	112.72	114.45	2936827
2019-11-12	114.38	115.54	114.19	114.32	4174632
2019-11-13	112.97	114.41	111.94	112.85	4331526
2019-11-14	113.52	114.84	112.70	114.54	2852445
2019-11-15	115.12	115.70	113.50	115.52	3623193
2019-11-18	115.74	116.80	115.02	115.02	5513349
2019-11-19	115.12	115.12	112.88	113.40	7160251
2019-11-20	118.28	121.22	116.96	117.83	16114964
2019-11-21	118.99	119.00	116.68	117.02	5747806
2019-11-22	117.09	118.20	116.75	118.20	4473303
2019-11-25	118.82	119.15	116.69	117.00	4468956
2019-11-26	117.56	118.34	116.95	117.78	4752658
2019-11-27	118.06	118.96	117.70	118.46	2947744
2019-11-29	118.45	118.75	117.09	117.31	1596032
2019-12-02	117.60	117.89	115.96	116.00	3324769
2019-12-03	114.80	115.26	113.61	114.55	5149269
2019-12-04	115.00	117.46	114.87	115.46	4147399
2019-12-05	115.97	116.28	114.96	115.58	2651218
2019-12-06	116.18	117.32	116.03	116.28	2463219
2019-12-09	116.33	118.33	116.14	117.87	2628654
2019-12-10	117.78	117.86	116.38	116.48	2561763
2019-12-11	115.70	117.67	115.23	117.66	3611154
2019-12-12	117.67	118.79	117.20	118.20	2533231
2019-12-13	117.67	118.61	116.82	118.50	3119506
2019-12-16	119.47	121.17	119.28	120.08	3749106
2019-12-17	120.69	121.46	119.23	119.32	3534180
2019-12-18	119.66	120.19	119.27	119.31	3309526
2019-12-19	119.33	120.57	118.90	120.21	4501980
2019-12-20	119.73	120.28	119.30	119.73	5996119
2019-12-23	120.03	120.58	119.31	119.59	3190548
2019-12-24	119.59	120.13	119.39	119.77	1126013
2019-12-26	119.93	120.30	119.48	119.73	1714839
2019-12-27	119.86	120.68	119.62	120.23	2419847
2019-12-30	120.55	120.75	118.94	120.05	2327858
2019-12-31	119.57	119.83	118.44	119.76	2651251
2020-01-02	120.05	120.46	119.26	120.46	2788927
2020-01-03	118.71	119.82	118.05	119.60	2774182
2020-01-06	118.65	120.39	118.30	120.35	3636175
2020-01-07	120.49	120.66	119.21	119.63	4221371
2020-01-08	120.15	122.73	119.58	121.53	4030145
2020-01-09	121.57	122.88	121.50	122.05	2932420
2020-01-10	121.70	121.96	120.93	121.00	2391285
2020-01-13	120.97	121.71	120.70	121.05	3817242
2020-01-14	120.85	121.68	119.62	120.07	3823426
2020-01-15	119.95	120.19	119.20	119.52	3673751
2020-01-16	119.94	120.05	118.88	119.27	3780956
2020-01-17	119.75	122.49	119.58	122.36	5913778
2020-01-21	121.17	121.75	120.16	120.93	3478130
2020-01-22	121.20	122.90	120.70	121.91	4843517
2020-01-23	121.23	123.14	121.05	122.71	3365431
2020-01-24	122.58	122.87	119.48	120.23	3670596
2020-01-27	118.25	120.86	118.25	119.76	3497366
2020-01-28	120.06	121.68	119.22	121.15	3228550
2020-01-29	121.40	122.41	120.36	120.42	2566974
2020-01-30	119.53	120.37	118.57	119.72	3471763
2020-01-31	119.47	119.67	116.09	116.24	4370319
2020-02-03	117.00	119.22	116.72	117.18	3979612
2020-02-04	118.81	120.31	118.32	119.35	4119670
2020-02-05	120.52	122.35	119.93	122.13	3215539
2020-02-06	122.44	122.87	121.50	121.51	2469155
2020-02-07	121.65	121.96	120.79	121.48	2068771
2020-02-10	120.90	121.82	120.46	121.21	2976076
2020-02-11	121.31	123.19	121.16	123.03	2316260
2020-02-12	124.25	125.20	123.62	125.03	2727460
2020-02-13	124.24	125.27	123.97	124.77	2532130
2020-02-14	125.15	125.56	124.49	125.42	2774739
2020-02-18	124.64	125.91	122.82	123.23	3430099
2020-02-19	123.67	124.48	123.16	123.44	3170623
2020-02-20	123.77	126.73	123.01	126.57	4696018
2020-02-21	125.75	126.20	124.42	125.31	3861552
2020-02-24	122.32	124.42	122.01	122.91	5399788
2020-02-25	124.39	124.39	118.52	118.52	6522646
2020-02-26	120.30	120.45	111.96	113.30	12740485
2020-02-27	110.10	112.54	107.53	107.62	8830090
2020-02-28	104.07	107.17	102.93	106.57	9987816
2020-03-02	107.20	111.18	105.09	111.04	8793951
2020-03-03	111.31	113.03	107.15	108.56	8337606
2020-03-04	110.71	113.55	109.56	113.29	5207114
2020-03-05	110.28	111.24	106.88	107.52	6619108
2020-03-06	103.95	106.05	102.17	105.31	7887195
2020-03-09	97.82	99.82	93.15	94.22	8188181
2020-03-10	98.25	104.14	95.05	104.02	9289533
2020-03-11	100.33	103.31	97.76	99.15	6206639
2020-03-12	91.21	94.90	89.11	89.92	9903372
2020-03-13	93.66	96.56	88.38	96.49	10007076
2020-03-16	85.55	87.60	71.18	72.59	14770819
2020-03-17	73.55	75.62	64.25	73.79	15323893
2020-03-18	68.51	70.12	61.00	65.02	11133924
2020-03-19	64.41	73.21	60.00	69.87	12141236
2020-03-20	72.25	72.98	65.53	66.36	11541390
2020-03-23	65.22	69.11	63.05	67.80	9594423
2020-03-24	72.76	77.59	72.05	77.30	9004114
2020-03-25	80.11	86.99	78.32	83.72	9907535
2020-03-26	86.08	90.94	85.95	88.11	10105795
2020-03-27	84.08	89.72	83.40	86.98	6885783
2020-03-30	87.40	89.54	85.43	88.71	5717052
2020-03-31	88.07	88.94	85.53	86.05	5526239
2020-04-01	80.74	83.92	79.08	80.42	8115372
2020-04-02	79.85	83.27	79.25	82.86	8246667
2020-04-03	82.13	84.24	81.15	82.20	6448510
2020-04-06	87.09	89.37	84.00	88.77	9422337
2020-04-07	94.96	96.18	90.75	90.96	7854933
2020-04-08	91.45	94.77	90.59	94.35	4715922
2020-04-09	96.44	98.40	94.77	95.31	6543908
2020-04-13	95.39	95.84	93.04	95.20	5489697
2020-04-14	97.84	99.82	96.82	99.07	5654981
2020-04-15	94.89	95.90	92.56	94.34	7379578
2020-04-16	94.00	96.08	91.79	92.44	9034704
2020-04-17	96.50	98.67	95.34	97.10	7136331
2020-04-20	95.25	97.81	94.53	94.58	5271887
2020-04-21	92.09	93.70	91.49	92.62	5541463
2020-04-22	93.80	96.03	93.16	94.95	4772293
2020-04-23	95.26	96.66	94.82	94.90	4096215
2020-04-24	96.07	99.66	95.72	98.75	5432695
2020-04-27	99.32	102.97	99.31	101.97	5336463
2020-04-28	105.45	106.57	102.43	103.52	5588369
2020-04-29	106.73	107.80	105.18	106.16	5205478
2020-04-30	104.71	106.72	103.47	104.75	4814059
2020-05-01	102.50	104.69	102.31	104.46	3811309
2020-05-04	103.41	107.38	102.83	107.35	4088055
2020-05-05	108.93	111.69	108.88	110.15	5237018
2020-05-06	110.29	111.53	108.95	109.62	4435194
2020-05-07	111.15	113.13	111.07	111.92	3207222
2020-05-08	113.77	114.63	112.10	114.23	3951912
2020-05-11	113.10	114.75	112.57	113.39	3863707
2020-05-12	114.82	115.05	111.18	111.24	3685234
2020-05-13	111.89	113.39	108.81	110.43	6643319
2020-05-14	107.25	110.42	106.20	110.39	6097865
2020-05-15	108.71	114.16	108.42	113.78	8950421
2020-05-18	118.00	118.40	116.45	116.73	7741506
2020-05-19	116.00	118.60	115.45	116.87	7040980
2020-05-20	122.61	122.69	115.52	116.99	19289694
2020-05-21	118.90	121.25	117.00	120.64	9727918
2020-05-22	121.00	122.54	119.07	122.25	6064702
2020-05-26	124.94	125.84	123.34	123.59	7683963
2020-05-27	125.31	128.46	123.26	128.01	7615454
2020-05-28	128.90	131.40	126.71	128.12	8011337
2020-05-29	128.10	130.53	127.69	130.35	7402414
2020-06-01	129.89	130.14	128.30	129.32	5141545
2020-06-02	131.16	132.46	130.22	131.98	6023238
2020-06-03	132.50	133.39	131.34	132.84	4585179
2020-06-04	131.35	131.87	127.93	128.68	7448654
2020-06-05	130.23	131.39	128.46	130.97	5550395
2020-06-08	130.12	131.24	129.43	130.81	4951579
2020-06-09	129.56	131.43	129.21	129.57	4472629
2020-06-10	130.31	131.24	128.97	130.10	3708386
2020-06-11	127.23	128.81	123.25	123.94	5998558
2020-06-12	126.76	128.39	123.47	126.05	4463104
2020-06-15	123.40	127.97	123.09	127.73	5063425
2020-06-16	131.84	132.15	128.60	131.74	5024975
2020-06-17	133.29	136.78	133.13	135.65	7238823
2020-06-18	135.22	136.04	133.31	134.55	3898088
2020-06-19	137.29	137.29	132.35	133.83	6684331
2020-06-22	132.92	135.02	132.78	134.72	3449218
2020-06-23	136.39	136.71	134.17	134.28	3384224
2020-06-24	133.27	134.45	128.97	131.98	4150138
2020-06-25	131.35	132.01	129.65	131.77	4022797
2020-06-26	132.12	132.84	128.93	129.41	5710869
2020-06-29	130.37	133.54	129.31	133.52	3327977
2020-06-30	134.30	135.94	133.13	135.12	4462362
2020-07-01	135.40	136.29	134.75	135.63	4802519
2020-07-02	137.24	138.18	135.11	135.71	3523089
2020-07-06	137.42	138.25	135.26	135.76	3698717
2020-07-07	134.51	136.76	134.34	135.02	2991690
2020-07-08	135.67	136.36	134.42	135.75	2754018
2020-07-09	136.33	136.94	134.05	135.61	3397972
2020-07-10	136.26	137.64	134.82	137.43	3252341
2020-07-13	138.45	140.79	135.90	136.55	4227187
2020-07-14	136.09	140.17	135.80	140.06	4360894
2020-07-15	142.28	142.34	139.12	141.22	3496199
2020-07-16	141.22	144.94	140.84	142.75	4125056
2020-07-17	144.29	144.63	141.89	144.39	3901389
2020-07-20	143.33	144.71	142.90	143.55	2769027
2020-07-21	143.95	145.92	143.51	145.00	2628433
2020-07-22	145.16	149.15	145.16	148.54	4612952
2020-07-23	149.30	149.65	145.40	146.50	3664786
2020-07-24	146.79	147.62	145.40	147.03	3740089
2020-07-27	147.23	149.43	147.23	149.12	2791065
2020-07-28	149.30	149.78	147.43	147.71	3571838
2020-07-29	148.04	149.81	148.00	148.71	2732768
2020-07-30	147.87	149.90	146.90	149.20	2575043
2020-07-31	149.47	149.92	146.61	148.91	3928596
2020-08-03	149.90	151.35	149.50	150.27	3137355
2020-08-04	149.75	150.74	148.78	149.67	2381645
2020-08-05	149.94	150.46	148.71	150.26	3050364
2020-08-06	150.25	152.24	149.64	151.19	2450175
2020-08-07	151.95	154.12	151.70	152.78	2904970
2020-08-10	153.23	154.71	153.02	153.72	3065394
2020-08-11	155.06	155.42	152.87	153.87	3722973
2020-08-12	156.13	157.98	154.56	156.63	3792902
2020-08-13	156.36	157.15	155.14	155.70	2272323
2020-08-14	155.57	156.08	153.91	154.34	3404870
2020-08-17	157.26	158.72	155.85	158.41	5159599
2020-08-18	159.80	160.60	157.00	157.91	5741440
2020-08-19	161.00	162.89	156.26	158.28	9727137
2020-08-20	156.58	159.16	156.50	158.58	4288539
2020-08-21	159.09	162.08	158.47	161.72	4568809
2020-08-24	163.69	165.65	163.01	165.63	4872703
2020-08-25	166.39	167.43	164.37	165.92	3490852
2020-08-26	167.66	170.50	167.03	170.39	5319007
2020-08-27	170.70	171.32	165.34	166.31	4425020
2020-08-28	166.08	166.89	164.09	165.51	3291367
2020-08-31	165.77	166.37	163.68	164.69	3421317
2020-09-01	164.41	167.64	164.11	167.59	4285439
2020-09-02	167.86	170.83	166.60	170.49	4262700
2020-09-03	169.70	170.48	160.36	161.52	5734405
2020-09-04	162.93	163.17	153.44	156.39	6303827
2020-09-08	153.94	156.86	151.89	153.74	4892810
2020-09-09	155.89	161.19	155.10	159.53	4382558
2020-09-10	160.09	162.93	157.06	158.33	4129178
2020-09-11	160.35	162.59	159.44	161.89	4870777
2020-09-14	163.17	165.80	163.00	165.19	3583326
2020-09-15	167.44	169.88	166.62	169.03	3998096
2020-09-16	170.37	171.72	166.11	166.71	3815603
2020-09-17	163.11	165.92	161.92	163.78	3717813
2020-09-18	161.36	163.85	158.51	160.10	5485112
2020-09-21	157.95	159.62	155.20	159.60	3929497
2020-09-22	160.03	161.79	159.64	161.55	3526263
2020-09-23	162.44	162.91	157.76	158.61	3245543
2020-09-24	158.77	160.85	156.81	158.52	3889008
2020-09-25	157.90	160.20	156.60	159.55	2828842
2020-09-28	161.59	163.10	160.51	162.59	2815732
2020-09-29	163.48	163.97	162.21	162.26	2212820
2020-09-30	162.98	167.62	162.48	165.86	4198617
2020-10-01	167.34	168.28	165.37	167.17	2677248
2020-10-02	164.47	167.46	164.05	166.49	2026575
2020-10-05	168.11	168.97	167.01	168.54	2437416
2020-10-06	168.48	168.98	164.42	164.99	2765645
2020-10-07	167.72	169.81	166.64	168.47	2587682
2020-10-08	169.49	171.61	168.24	170.87	3105667
2020-10-09	171.37	175.00	171.37	173.23	4594018
2020-10-12	174.84	174.84	172.37	172.73	3377890
2020-10-13	172.86	175.94	172.63	175.33	2987766
2020-10-14	175.12	175.90	171.21	173.61	3476180
2020-10-15	171.56	176.40	171.01	176.15	3632100
2020-10-16	176.79	180.67	176.73	177.70	3879396
2020-10-19	178.23	179.91	174.82	174.53	4073635
2020-10-20	175.50	179.27	174.51	177.09	3604505
2020-10-21	177.04	179.61	174.32	174.50	3431813
2020-10-22	174.94	175.25	170.71	171.25	3267591
2020-10-23	171.46	172.17	169.22	172.14	2963323
2020-10-26	169.97	171.23	165.86	168.13	4380849
2020-10-27	169.05	169.45	165.01	165.14	4425735
2020-10-28	161.29	164.47	159.42	161.42	4947684
2020-10-29	162.26	164.05	160.64	160.75	3697758
2020-10-30	159.87	160.70	155.77	158.10	3949225
2020-11-02	159.89	162.71	158.14	160.23	2978889
2020-11-03	162.37	165.47	161.30	164.65	2908208
2020-11-04	165.41	171.44	165.25	168.22	5006468
2020-11-05	171.42	173.56	168.40	169.25	4088125
2020-11-06	169.40	169.51	167.44	168.52	2672953
2020-11-09	169.50	170.25	152.93	153.45	10765248
2020-11-10	155.60	157.34	153.01	155.71	5925070
2020-11-11	157.64	159.62	157.00	158.00	4551682
2020-11-12	159.28	160.00	156.64	157.98	3894652
2020-11-13	158.43	159.98	157.76	159.23	4037836
2020-11-16	159.07	162.00	158.66	161.90	5005435
2020-11-17	159.80	161.50	156.56	159.86	5642100
2020-11-18	150.37	154.31	146.72	146.74	18087832
2020-11-19	148.59	151.25	148.00	149.60	9393703
2020-11-20	149.33	150.96	148.89	149.93	6015151
2020-11-23	150.28	154.14	150.11	153.67	6987844
2020-11-24	154.45	156.00	153.71	154.96	7192821
2020-11-25	155.33	156.46	154.01	154.88	5228158
2020-11-27	155.69	157.37	154.06	154.67	2081323
2020-11-30	154.46	155.86	151.39	155.82	7292382
2020-12-01	155.82	156.78	152.72	153.40	6105759
2020-12-02	152.40	153.00	150.44	151.81	5133113
2020-12-03	151.99	153.15	151.36	151.97	4870135
2020-12-04	151.75	152.40	149.83	150.00	4707578
2020-12-07	150.11	152.58	149.31	151.99	7306753
2020-12-08	152.66	153.03	150.46	151.24	6737305
2020-12-09	159.50	160.98	157.22	160.13	11093278
2020-12-10	159.49	161.45	158.00	160.22	6647403
2020-12-11	159.77	160.11	157.48	157.82	5292361
2020-12-14	158.77	162.44	158.37	160.09	4654327
2020-12-15	161.13	164.29	160.94	163.33	4766801
2020-12-16	164.12	166.19	162.57	163.20	4443487
2020-12-17	164.64	165.41	163.08	163.54	4471539
2020-12-18	163.14	165.32	161.89	163.20	11916514
2020-12-21	162.02	165.86	161.27	164.33	5153058
2020-12-22	164.02	165.86	163.62	164.61	3275626
2020-12-23	165.00	165.63	162.30	162.43	3613660
2020-12-24	162.43	163.20	162.10	162.77	1044638
2020-12-28	163.25	163.83	161.61	162.04	2634983
2020-12-29	162.95	163.30	159.48	160.54	3326108
2020-12-30	160.60	161.69	160.18	160.56	3227031
2020-12-31	160.61	160.86	159.26	160.51	2335302
2021-01-04	160.77	161.38	157.13	160.38	7243433
2021-01-05	159.44	162.08	159.12	160.92	3911928
2021-01-06	158.37	165.15	158.00	163.07	4937017
2021-01-07	163.45	164.84	162.79	163.71	4144388
2021-01-08	163.74	166.25	163.04	165.05	4971508
2021-01-11	164.91	167.40	164.30	166.32	3005368
2021-01-12	166.29	170.24	165.16	168.99	4036911
2021-01-13	170.13	171.69	169.22	169.83	3291825
2021-01-14	170.35	172.58	169.97	170.39	4090919
2021-01-15	168.49	172.01	168.00	170.74	3727244
2021-01-19	172.90	173.81	170.64	170.76	4683073
2021-01-20	171.24	174.05	169.65	172.39	3899972
2021-01-21	173.59	175.07	172.26	172.34	5323189
2021-01-22	171.89	174.12	171.03	172.40	3612323
2021-01-25	172.91	175.15	171.44	174.10	4764237
2021-01-26	174.29	174.90	173.00	173.70	2496297
2021-01-27	171.04	171.86	167.04	167.71	4762674
2021-01-28	168.89	173.73	167.76	172.34	3816635
2021-01-29	171.55	171.80	166.50	166.85	4399187
2021-02-01	167.12	168.19	162.14	163.37	3898535
2021-02-02	163.88	167.79	163.44	166.66	3182202
2021-02-03	166.26	170.22	166.11	169.88	2996757
2021-02-04	170.53	173.14	169.81	173.03	2679813
2021-02-05	174.68	175.20	173.19	175.03	2562845
2021-02-08	175.98	179.21	175.51	179.17	3422083
2021-02-09	178.83	179.46	177.38	177.78	2724077
2021-02-10	179.00	179.00	175.14	177.24	2837880
2021-02-11	176.99	177.64	174.88	175.73	2783923
2021-02-12	175.77	177.67	175.41	177.16	2035539
2021-02-16	176.27	177.30	173.93	174.06	2947651
2021-02-17	173.85	177.47	173.50	177.13	2278889
2021-02-18	175.96	178.05	175.35	177.16	2758921
2021-02-19	177.51	179.10	176.78	177.54	2841673
2021-02-22	176.22	176.49	172.20	172.41	3767706
2021-02-23	170.75	170.91	165.00	168.59	5149516
2021-02-24	168.66	169.61	160.11	162.31	9972310
2021-02-25	163.49	163.50	157.95	158.52	6639320
2021-02-26	160.34	162.42	159.13	159.75	6028078
2021-03-01	160.76	163.50	160.76	161.94	3361327
2021-03-02	162.43	164.79	162.40	163.05	4330969
2021-03-03	162.19	162.83	158.23	158.29	5238504
2021-03-04	157.17	158.28	150.84	153.77	7792734
2021-03-05	154.95	159.09	151.07	158.58	5143052
2021-03-08	159.74	165.30	159.29	162.92	4613427
2021-03-09	165.74	169.22	165.00	165.99	4585161
2021-03-10	167.00	170.40	166.46	168.46	3394910
2021-03-11	170.82	173.13	170.36	170.75	4989587
2021-03-12	170.08	171.83	169.23	171.55	3638486
2021-03-15	172.56	175.31	172.56	174.20	3745517
2021-03-16	174.02	176.52	173.97	175.33	3737227
2021-03-17	174.81	175.92	173.88	174.44	3119925
2021-03-18	172.91	176.63	172.31	174.87	3888064
2021-03-19	174.24	180.55	174.24	179.49	8525104
2021-03-22	179.55	183.60	178.34	181.89	4700154
2021-03-23	181.25	183.80	179.94	180.40	3324449
2021-03-24	181.12	184.15	180.65	180.68	3555416
2021-03-25	179.71	186.17	179.52	185.17	4543280
2021-03-26	185.84	191.85	185.34	191.61	4795152
2021-03-29	192.00	192.91	187.79	188.62	3970939
2021-03-30	186.89	191.02	186.70	190.02	3547575
2021-03-31	190.99	192.18	189.17	190.18	3564357
2021-04-01	191.20	191.88	189.69	191.32	3192229
2021-04-05	191.86	194.67	191.25	193.73	3507184
2021-04-06	192.89	194.97	192.49	194.20	2917930
2021-04-07	193.50	194.75	192.68	193.67	3276259
2021-04-08	194.27	195.11	193.29	194.21	2684463
2021-04-09	195.40	198.67	194.30	198.51	3168770
2021-04-12	198.16	200.98	198.16	200.65	3647875
2021-04-13	200.71	201.22	199.02	199.72	2964525
2021-04-14	201.05	204.18	200.72	201.52	3371879
2021-04-15	200.65	205.07	200.61	204.57	3656292
2021-04-16	206.57	208.98	205.27	208.25	6359772
2021-04-19	206.01	207.29	203.49	203.41	3828801
2021-04-20	203.42	204.00	200.43	202.77	3006194
2021-04-21	203.80	204.93	203.22	203.91	2716757
2021-04-22	203.88	204.85	199.24	201.30	3712957
2021-04-23	201.79	201.89	199.51	200.93	3634022
2021-04-26	200.83	200.93	198.30	199.19	3017006
2021-04-27	200.07	201.13	198.68	199.05	3453852
2021-04-28	199.74	199.84	195.70	196.06	4939169
2021-04-29	197.31	199.43	196.93	198.44	3860273
2021-04-30	197.80	198.26	195.27	196.25	4255564
2021-05-03	198.75	200.08	197.87	199.20	4629549
2021-05-04	198.70	200.49	196.78	200.30	4150088
2021-05-05	201.54	200.92	198.80	200.00	2512020
2021-05-06	201.30	206.06	200.43	205.94	4525204
2021-05-07	206.06	209.24	204.70	208.40	3695125
2021-05-10	209.54	215.22	208.51	211.31	4476915
2021-05-11	208.01	209.66	201.22	205.34	4449217
2021-05-12	203.20	203.97	194.80	195.54	5406645
2021-05-13	197.83	202.75	197.60	200.34	4495509
2021-05-14	201.71	202.22	197.22	198.91	3742979
2021-05-17	197.64	198.70	192.13	194.13	5798755
2021-05-18	194.00	196.00	191.72	192.75	5691482
2021-05-19	189.54	191.65	186.38	190.72	6797914
2021-05-20	191.76	194.89	191.38	193.41	4397664
2021-05-21	194.35	195.87	191.33	192.47	4032744
2021-05-24	193.24	193.52	190.51	190.66	3396434
2021-05-25	191.17	193.33	190.61	193.02	4089275
2021-05-26	192.59	194.25	192.52	193.60	3565939
2021-05-27	194.34	195.62	193.57	193.77	5126469
2021-05-28	197.00	197.84	194.68	194.83	3619589
2021-06-01	195.00	196.10	191.54	191.85	4105632
2021-06-02	192.30	193.18	190.06	190.77	3997711
2021-06-03	190.00	190.83	188.48	190.30	3469466
2021-06-04	190.38	191.39	188.29	189.91	4210681
2021-06-07	189.95	191.11	188.54	190.25	2913482
2021-06-08	191.16	192.69	190.25	191.40	3604841
2021-06-09	192.00	192.50	190.36	190.60	3638947
2021-06-10	190.87	191.65	187.35	188.78	3905835
2021-06-11	189.88	191.69	189.30	190.81	3127773
2021-06-14	190.12	190.50	188.21	189.66	3257722
2021-06-15	189.47	189.65	186.75	187.88	4472613
2021-06-16	188.00	188.20	184.58	186.20	4176146
2021-06-17	186.50	188.16	184.46	186.84	4260944
2021-06-18	184.73	187.90	184.49	186.88	9316869
2021-06-21	187.97	190.54	187.69	188.88	4539680
2021-06-22	189.92	192.68	189.57	191.72	3995715
2021-06-23	191.15	192.17	190.85	191.14	2836086
2021-06-24	192.68	193.09	190.93	191.75	2768003
2021-06-25	192.12	192.86	191.20	192.66	4149785
2021-06-28	192.59	194.17	191.38	193.21	2510639
2021-06-29	193.04	195.85	193.04	194.20	2628892
2021-06-30	194.13	195.26	193.85	193.97	2716109
2021-07-01	194.50	196.10	193.85	195.82	2456346
2021-07-02	196.39	196.52	195.21	195.71	2553453
2021-07-06	195.80	196.38	192.78	194.75	2588629
2021-07-07	193.67	196.46	193.29	195.88	3647371
2021-07-08	193.39	194.15	191.16	192.80	3993821
2021-07-09	194.18	196.75	194.18	195.33	2436359
2021-07-12	194.90	196.42	194.31	195.57	2405689
2021-07-13	195.93	196.15	193.74	194.28	3192075
2021-07-14	195.17	195.40	192.60	192.74	2943386
2021-07-15	191.52	195.93	191.52	195.75	3187979
2021-07-16	196.94	198.86	195.82	196.14	4920693
2021-07-19	191.98	193.67	190.04	192.10	5213961
2021-07-20	191.68	195.41	191.17	194.11	2882733
2021-07-21	194.56	195.43	193.93	195.13	2112874
2021-07-22	196.11	196.96	194.79	196.77	3244279
2021-07-23	198.00	201.42	197.61	200.84	3358116
2021-07-26	196.31	197.91	193.84	197.74	3422176
2021-07-27	197.68	197.72	191.49	193.51	4106073
2021-07-28	193.67	195.39	192.00	192.39	2152764
2021-07-29	193.25	194.32	191.96	193.62	2532817
2021-07-30	192.60	195.30	192.42	192.69	2841591
2021-08-02	193.81	194.22	190.85	190.96	3051665
2021-08-03	191.58	194.61	191.47	193.95	2335367
2021-08-04	193.06	194.28	189.81	189.90	3162398
2021-08-05	190.97	192.58	189.99	190.68	2335758
2021-08-06	191.73	192.60	189.82	190.16	2855017
2021-08-09	189.75	190.16	187.84	187.99	2296182
2021-08-10	188.14	190.86	187.37	189.73	2548402
2021-08-11	191.29	194.71	191.00	194.52	3367253
2021-08-12	194.26	194.92	190.79	192.00	2754081
2021-08-13	191.93	192.35	189.76	190.51	2400926
2021-08-16	189.94	193.89	189.14	193.48	3486642
2021-08-17	187.43	187.85	182.08	182.26	8256370
2021-08-18	189.25	203.72	188.50	199.73	16992721
2021-08-19	198.75	203.32	198.46	202.59	5378332
2021-08-20	202.75	208.89	202.56	208.21	4915661
2021-08-23	208.81	209.49	205.73	206.06	4195205
2021-08-24	206.16	206.45	202.85	203.39	4110644
2021-08-25	203.41	206.83	203.07	206.18	2628833
2021-08-26	205.29	206.98	204.05	205.65	3250430
2021-08-27	205.37	207.53	204.75	205.90	3128212
2021-08-30	208.45	209.41	204.89	204.99	3986280
2021-08-31	206.37	206.59	203.33	203.89	4877879
2021-09-01	204.55	205.04	201.55	203.43	2835036
2021-09-02	203.77	206.63	203.70	206.15	2656307
2021-09-03	204.90	206.83	204.15	205.98	2260908
2021-09-07	205.70	207.24	204.91	205.15	2591895
2021-09-08	204.35	204.42	201.50	204.09	3344859
2021-09-09	204.47	204.72	202.49	203.01	2566245
2021-09-10	204.78	206.58	204.16	204.33	2505756
2021-09-13	205.72	207.24	204.75	206.05	3159040
2021-09-14	206.55	207.41	203.92	204.17	2488582
2021-09-15	204.17	206.21	201.48	205.61	2956611
2021-09-16	205.66	209.33	205.66	208.48	3365599
2021-09-17	207.36	211.98	207.36	209.03	5835397
2021-09-20	206.52	208.46	203.03	205.27	3640389
2021-09-21	206.66	208.23	205.36	206.27	2681274
2021-09-22	208.05	210.28	206.73	208.89	3169203
2021-09-23	210.00	211.65	207.79	207.98	3128815
2021-09-24	208.07	208.80	206.89	207.87	2275876
2021-09-27	207.63	212.25	207.50	210.63	2886211
2021-09-28	209.10	209.46	204.69	205.43	4030423
2021-09-29	206.16	208.35	205.92	207.10	2678368
2021-09-30	206.93	207.46	202.27	202.86	3829021
2021-10-01	203.73	205.41	201.83	203.70	3016400
2021-10-04	202.84	204.59	201.58	204.51	5195641
2021-10-05	205.87	207.75	204.16	204.27	3483142
2021-10-06	202.90	205.19	201.91	204.00	3079628
2021-10-07	205.92	209.61	205.62	207.90	3001146
2021-10-08	205.59	207.76	204.45	206.16	3042044
2021-10-11	208.11	211.74	207.84	208.85	3267889
2021-10-12	209.85	211.73	209.73	209.80	2793550
2021-10-13	210.63	213.63	210.60	212.12	3275725
2021-10-14	214.34	216.56	213.44	216.45	3177235
2021-10-15	218.76	219.99	217.39	219.16	2930548
2021-10-18	218.40	222.71	218.27	220.94	2785992
2021-10-19	221.85	223.77	221.51	222.91	2976253
2021-10-20	224.00	225.30	222.69	225.01	2293870
2021-10-21	224.91	227.66	224.51	227.42	2883245
2021-10-22	227.48	229.86	227.48	228.77	2207451
2021-10-25	228.55	232.18	228.11	231.82	3018519
2021-10-26	233.11	233.67	230.50	231.07	2801056
2021-10-27	231.62	234.96	231.62	231.77	2801745
2021-10-28	232.96	234.68	231.25	231.76	2421697
2021-10-29	230.78	234.74	230.50	233.82	3316325
2021-11-01	235.00	235.90	230.21	231.75	3861604
2021-11-02	232.32	234.14	231.29	233.03	2167348
2021-11-03	232.89	234.68	232.08	234.30	2629344
2021-11-04	235.00	238.93	234.94	237.78	2508823
2021-11-05	239.00	239.27	235.05	235.54	2356480
2021-11-08	236.55	238.08	233.16	234.79	2797387
2021-11-09	235.06	237.27	233.04	233.91	2307588
2021-11-10	232.62	235.78	231.31	232.55	2403123
2021-11-11	234.32	234.73	231.30	232.32	1921436
2021-11-12	234.43	236.72	232.06	236.32	2462903
2021-11-15	236.10	237.15	234.33	234.92	2219943
2021-11-16	240.60	246.72	239.39	244.78	5223229
2021-11-17	250.02	255.22	245.25	245.73	6823898
2021-11-18	246.45	250.00	245.23	247.38	3468889
2021-11-19	247.77	250.74	245.75	249.52	3685521
2021-11-22	250.26	256.39	249.85	252.35	4460971
2021-11-23	251.14	252.67	248.60	251.91	2550700
2021-11-24	249.42	253.41	249.00	252.63	1952637
2021-11-26	249.62	252.11	247.15	247.69	1890971
2021-11-29	250.31	252.49	248.38	248.58	3209064
2021-11-30	247.76	250.44	244.51	244.59	6236008
2021-12-01	248.30	252.37	245.22	245.34	4019688
2021-12-02	247.01	251.68	245.84	250.39	3706711
2021-12-03	252.52	253.85	247.07	248.69	3972165
2021-12-06	252.49	254.33	250.42	251.18	3008545
2021-12-07	253.51	257.54	252.40	256.91	3405621
2021-12-08	256.59	258.63	254.55	256.74	3820799
2021-12-09	255.77	260.82	254.86	258.15	3812705
2021-12-10	258.41	261.48	257.72	261.38	2547664
2021-12-13	262.85	263.31	256.29	257.24	3915269
2021-12-14	255.92	256.82	250.51	252.46	5100578
2021-12-15	249.60	258.34	249.25	257.54	4939283
2021-12-16	259.23	259.50	253.10	253.24	4457213
2021-12-17	252.34	253.29	247.45	248.09	10175909
2021-12-20	245.22	245.94	242.30	245.62	3900882
2021-12-21	247.71	248.41	243.58	246.98	2963847
2021-12-22	247.11	249.95	246.13	249.70	1772047
2021-12-23	250.24	251.71	249.04	250.09	2060478
2021-12-27	251.14	253.78	251.14	253.70	1590318
2021-12-28	254.00	254.89	252.82	253.70	1531542
2021-12-29	255.01	258.54	254.96	257.57	1617702
2021-12-30	258.35	259.25	256.06	256.39	1488100
2021-12-31	256.15	259.77	255.85	258.48	1774222
2022-01-03	259.20	260.20	253.07	255.51	5305697
2022-01-04	255.64	260.83	255.60	259.81	3638211
2022-01-05	258.71	259.44	254.72	254.75	3808574
2022-01-06	257.64	258.45	255.00	257.79	3616309
2022-01-07	255.70	257.38	250.71	251.09	4945544
2022-01-10	247.89	248.10	240.57	247.69	6292571
2022-01-11	247.91	249.95	244.68	249.50	3414950
2022-01-12	251.19	254.71	249.94	250.72	2825576
2022-01-13	253.08	253.75	250.09	250.70	2243611
2022-01-14	247.30	248.70	241.47	242.60	3258477
2022-01-18	239.20	239.60	234.27	238.41	4612577
2022-01-19	239.63	241.16	234.27	234.70	4146791
2022-01-20	236.27	237.59	223.34	223.93	5946565
2022-01-21	222.89	229.85	221.50	225.02	5724411
2022-01-24	220.53	232.71	220.20	232.35	4912593
2022-01-25	227.50	231.94	224.51	230.01	4099153
2022-01-26	232.56	235.00	225.74	228.10	4349153
2022-01-27	230.66	233.17	223.95	225.93	3426116
2022-01-28	227.99	235.14	224.48	234.99	3215463
2022-01-31	233.99	237.61	232.66	237.35	4486036
2022-02-01	238.45	239.48	233.82	238.35	2723824
2022-02-02	238.61	240.71	236.45	239.11	2442894
2022-02-03	236.00	239.49	233.81	234.11	2512234
2022-02-04	234.15	234.15	225.17	229.07	3456689
2022-02-07	230.52	230.98	224.53	227.02	2990056
2022-02-08	227.20	232.62	225.86	231.76	2572444
2022-02-09	234.52	236.48	232.84	233.66	2115334
2022-02-10	230.69	232.86	225.79	227.40	3053766
2022-02-11	227.52	229.72	224.76	225.91	2192806
2022-02-14	223.77	227.02	223.12	225.95	2025703
2022-02-15	228.31	230.06	226.98	228.10	1846100
2022-02-16	226.52	228.17	223.51	227.01	2461400
2022-02-17	225.93	227.22	223.25	223.79	2482353
2022-02-18	222.95	225.72	220.42	222.69	4241661
2022-02-22	218.29	221.45	210.76	214.59	7641105
2022-02-23	222.00	227.75	214.13	215.09	8936864
2022-02-24	209.69	214.26	206.24	213.41	5749345
2022-02-25	214.27	219.69	210.21	219.18	4613281
2022-02-28	217.26	221.30	215.82	221.06	5440555
2022-03-01	221.38	224.44	220.23	221.50	3953236
2022-03-02	220.60	230.01	220.11	228.66	4513727
2022-03-03	229.12	230.72	225.06	226.28	3180721
2022-03-04	224.58	226.69	221.75	224.07	3145816
2022-03-07	224.03	227.98	222.08	222.26	4022744
2022-03-08	222.26	229.62	222.08	223.26	3726146
2022-03-09	227.98	230.28	225.59	225.88	3428704
2022-03-10	223.00	224.39	219.09	224.17	3318890
2022-03-11	223.90	227.56	221.99	222.21	2616309
2022-03-14	223.98	227.71	221.08	226.51	3607706
2022-03-15	227.80	232.35	227.51	231.07	3413674
2022-03-16	233.13	234.43	226.79	231.33	3497382
2022-03-17	230.00	234.41	228.32	234.38	3323855
2022-03-18	231.65	236.26	229.93	235.67	9149965
2022-03-21	236.50	238.37	225.69	227.60	4349172
2022-03-22	227.65	229.87	225.36	228.47	3248750
2022-03-23	227.00	227.95	219.83	220.92	3728128
2022-03-24	220.83	221.96	217.96	219.17	3399162
2022-03-25	220.73	220.96	211.39	212.92	6832850
2022-03-28	211.38	213.90	207.42	213.78	6579600
2022-03-29	217.76	221.34	216.54	219.57	4993689
2022-03-30	215.75	217.15	208.93	209.49	7090934
2022-03-31	206.85	208.74	201.99	202.19	7318469
2022-04-01	204.10	204.16	201.40	202.40	4827182
2022-04-04	201.55	204.26	199.77	204.12	5427547
2022-04-05	203.21	208.14	201.67	204.87	4707282
2022-04-06	201.20	202.85	196.64	200.65	6356121
2022-04-07	199.11	204.20	197.55	202.64	4411564
2022-04-08	201.03	207.72	200.54	206.66	5065517
2022-04-11	204.66	208.45	203.35	204.59	3576161
2022-04-12	209.01	210.59	203.40	204.14	4354856
2022-04-13	203.63	206.85	203.22	205.51	2803473
2022-04-14	206.23	207.30	201.03	201.28	4001575
2022-04-18	200.62	202.00	197.33	197.72	3800438
2022-04-19	198.17	203.51	197.70	203.04	3392926
2022-04-20	205.84	210.06	205.19	208.74	3906051
2022-04-21	210.42	210.85	204.28	205.03	3797609
2022-04-22	204.12	204.31	196.10	197.06	4216309
2022-04-25	197.05	200.74	194.67	200.38	3895913
2022-04-26	198.91	204.37	198.24	199.59	3959126
2022-04-27	199.25	203.46	198.97	199.57	3028244
2022-04-28	201.62	207.15	200.03	205.14	3250689
2022-04-29	203.49	205.18	197.08	197.73	4217600
2022-05-02	198.12	204.65	197.72	203.14	3697789
2022-05-03	202.47	204.93	200.21	201.63	3002576
2022-05-04	200.73	207.96	198.25	207.16	4452366
2022-05-05	203.91	204.61	193.52	195.92	4262901
2022-05-06	194.17	195.45	189.66	192.29	3910713
2022-05-09	189.59	198.47	188.25	196.07	3998316
2022-05-10	198.11	199.04	190.25	192.13	3638724
2022-05-11	192.84	195.19	187.30	187.77	4598202
2022-05-12	187.77	194.84	187.23	191.70	4292960
2022-05-13	191.27	197.41	190.35	194.00	2911878
2022-05-16	192.57	196.22	189.50	194.73	4405388
2022-05-17	198.92	199.47	187.87	194.03	8209965
2022-05-18	187.50	191.46	179.76	183.82	7847561
2022-05-19	182.68	191.81	182.68	187.86	5132247
2022-05-20	188.93	189.26	179.22	184.69	5722556
2022-05-23	186.50	186.83	181.39	186.25	3546848
2022-05-24	184.98	187.80	182.39	184.62	4486453
2022-05-25	182.60	189.89	182.26	188.55	3986461
2022-05-26	190.57	197.05	190.28	195.53	3338117
2022-05-27	196.72	199.66	195.87	199.63	2779220
2022-05-31	197.60	198.75	194.39	195.30	4733916
2022-06-01	196.39	197.14	191.64	191.72	3290348
2022-06-02	192.56	196.22	191.75	196.13	3359184
2022-06-03	193.97	197.95	193.25	195.45	2262787
2022-06-06	196.00	198.78	194.20	196.77	2691594
2022-06-07	190.35	196.20	189.01	195.65	3269772
2022-06-08	193.90	194.71	191.38	192.45	2775810
2022-06-09	192.11	198.74	191.90	194.28	2999674
2022-06-10	189.30	192.24	186.15	186.33	3565302
2022-06-13	182.33	184.50	180.11	181.26	3899277
2022-06-14	180.83	182.86	176.43	177.94	4037325
2022-06-15	179.40	181.02	176.30	179.01	4127799
2022-06-16	174.50	174.93	170.48	171.61	5536507
2022-06-17	170.94	175.28	170.14	172.47	8498950
2022-06-21	176.09	176.42	171.39	172.38	4753347
2022-06-22	171.34	175.37	170.12	173.60	4437993
2022-06-23	174.52	176.44	173.60	176.33	3611682
2022-06-24	177.76	182.94	177.13	182.84	5346188
2022-06-27	183.00	185.32	182.13	184.22	2829378
2022-06-28	184.48	185.61	174.57	174.72	4992125
2022-06-29	174.97	177.39	174.16	176.10	2802682
2022-06-30	172.04	176.08	170.76	174.67	4415419
2022-07-01	175.83	178.59	174.64	177.36	3095545
2022-07-05	175.05	179.94	174.48	179.88	3227129
2022-07-06	180.78	182.95	177.44	179.06	2177656
2022-07-07	179.87	182.08	178.83	181.57	2935689
2022-07-08	180.90	182.96	179.42	181.63	2024782
2022-07-11	181.22	183.00	179.66	180.11	2285164
2022-07-12	181.99	185.40	180.10	181.00	3184728
2022-07-13	178.77	183.77	177.55	182.37	2935421
2022-07-14	179.41	182.95	178.69	182.66	3262080
2022-07-15	185.71	186.14	183.96	185.00	2901426
2022-07-18	186.61	189.08	185.19	184.74	2965993
2022-07-19	186.57	189.56	184.82	188.78	2683876
2022-07-20	188.39	191.44	187.99	191.03	2427275
2022-07-21	191.24	193.78	189.42	193.56	3266101
2022-07-22	194.82	199.12	194.24	195.58	3329487
2022-07-25	195.70	195.85	193.17	194.80	2492199
2022-07-26	188.18	190.97	187.61	188.60	3647204
2022-07-27	188.70	190.89	183.70	189.92	3714121
2022-07-28	187.49	191.72	183.74	190.80	6034590
2022-07-29	189.81	192.49	188.72	191.53	4507128
2022-08-01	191.55	195.26	191.28	194.09	3349467
2022-08-02	193.27	193.40	187.87	187.95	3401823
2022-08-03	189.63	195.98	189.63	195.42	3292746
2022-08-04	195.76	199.05	195.42	197.16	3534251
2022-08-05	195.89	199.23	195.33	199.08	2409730
2022-08-08	200.00	204.31	199.78	201.84	3042755
2022-08-09	200.75	200.75	193.72	195.20	3914537
2022-08-10	199.27	201.66	198.60	201.43	4094417
2022-08-11	200.10	204.29	200.07	202.18	3337506
2022-08-12	203.35	206.60	201.73	206.47	3014054
2022-08-15	206.00	209.02	204.90	208.04	4075486
2022-08-16	206.66	217.39	206.50	214.12	5892219
2022-08-17	212.01	221.19	211.50	215.37	8082124
2022-08-18	215.11	218.09	214.57	216.47	3011833
2022-08-19	215.50	215.84	209.85	211.36	3347472
2022-08-22	209.21	212.58	208.48	209.99	4136594
2022-08-23	210.00	211.36	207.28	207.47	2533885
2022-08-24	206.81	210.55	205.78	208.41	2634446
2022-08-25	208.59	211.17	207.95	210.96	2634866
2022-08-26	211.73	212.63	200.94	200.99	3720486
2022-08-29	200.12	203.61	199.08	201.07	3273815
2022-08-30	202.46	203.30	196.41	197.22	3906978
2022-08-31	197.10	197.43	194.00	194.14	5145146
2022-09-01	193.79	195.95	192.61	195.76	3462176
2022-09-02	197.40	199.03	194.29	195.51	3165925
2022-09-06	196.17	196.81	191.25	192.96	3128847
2022-09-07	193.71	201.94	193.58	201.30	4086611
2022-09-08	200.65	204.51	198.73	204.38	3564194
2022-09-09	203.98	206.53	203.32	205.65	3176502
2022-09-12	206.00	209.42	205.50	206.40	3218785
2022-09-13	201.26	202.89	192.95	193.63	4441373
2022-09-14	194.55	195.22	190.21	192.39	3963670
2022-09-15	193.32	194.49	190.01	191.04	3309679
2022-09-16	189.00	193.07	188.75	191.81	10187849
2022-09-19	190.91	195.90	190.67	195.10	3351878
2022-09-20	192.62	194.18	188.68	190.41	3650226
2022-09-21	191.91	194.81	188.32	188.36	2925726
2022-09-22	188.00	189.78	186.51	188.12	2864643
2022-09-23	186.75	189.16	185.56	188.13	3382504
2022-09-26	188.06	190.00	185.69	186.02	2938703
2022-09-27	187.94	190.86	186.21	187.67	3866498
2022-09-28	192.45	195.47	190.14	194.53	5384929
2022-09-29	192.00	192.43	188.81	190.46	3622750
2022-09-30	189.43	191.09	185.96	187.81	6049011
2022-10-03	191.61	195.80	191.03	193.92	4346473
2022-10-04	196.97	199.66	196.33	197.42	4139074
2022-10-05	195.32	200.32	194.00	199.03	3196077
2022-10-06	198.45	202.29	198.32	199.98	3305087
2022-10-07	198.02	198.51	195.34	197.21	3467037
2022-10-10	195.95	196.96	192.71	194.90	2449746
2022-10-11	194.94	198.37	193.97	196.43	2765991
2022-10-12	197.79	198.38	193.78	193.87	2354000
2022-10-13	189.83	194.93	185.48	193.16	4851092
2022-10-14	194.84	196.96	188.73	188.96	4143263
2022-10-17	192.25	195.22	192.09	193.04	3504756
2022-10-18	196.20	198.57	192.56	193.20	3804253
2022-10-19	187.28	188.47	180.22	183.94	5362452
2022-10-20	183.39	185.40	177.47	178.30	4095592
2022-10-21	178.14	182.67	176.50	182.37	3583575
2022-10-24	183.58	188.51	183.58	187.61	3705003
2022-10-25	189.90	195.08	188.89	193.85	3245708
2022-10-26	194.23	195.61	191.28	193.55	2567321
2022-10-27	195.24	196.48	192.53	193.66	2457637
2022-10-28	193.50	199.74	192.85	198.73	3292225
2022-10-31	196.99	197.97	194.36	194.95	3550336
2022-11-01	198.00	199.74	192.28	193.55	3260207
2022-11-02	193.19	194.68	185.53	185.71	4539660
2022-11-03	180.85	182.86	178.71	179.82	4187460
2022-11-04	182.78	187.85	178.30	182.15	4623564
2022-11-07	183.57	187.80	181.04	186.56	2715511
2022-11-08	188.06	190.01	185.78	188.36	2880906
2022-11-09	187.31	191.27	186.31	186.63	3007351
2022-11-10	195.31	204.74	195.30	204.32	4837244
2022-11-11	205.09	211.26	204.51	209.02	4272464
2022-11-14	208.43	210.47	204.23	204.66	4164981
2022-11-15	206.75	211.25	203.82	208.84	5127810
2022-11-16	212.09	221.42	211.60	215.13	8173082
2022-11-17	212.50	212.99	205.37	208.40	3509736
2022-11-18	211.82	211.84	206.41	209.93	2912756
2022-11-21	210.13	210.81	208.23	210.27	2326785
2022-11-22	211.65	215.53	211.07	214.47	2845905
2022-11-23	215.23	215.70	210.02	211.02	2593950
2022-11-25	211.36	211.83	210.01	210.97	975678
2022-11-28	210.39	211.47	208.52	209.04	2202367
2022-11-29	208.00	208.65	206.62	207.47	1980888
2022-11-30	206.11	212.97	203.25	212.55	4701568
2022-12-01	214.79	216.72	212.71	215.48	2735131
2022-12-02	212.40	216.60	211.50	214.84	3242449
2022-12-05	210.91	211.61	205.40	206.18	3308476
2022-12-06	205.21	205.71	199.00	201.91	3627519
2022-12-07	202.76	209.99	202.26	206.89	3999395
2022-12-08	205.00	206.41	202.46	203.56	3150188
2022-12-09	201.00	204.61	200.20	201.77	3226910
2022-12-12	202.29	205.10	201.04	205.08	2720027
2022-12-13	216.71	217.83	208.92	211.22	4168645
2022-12-14	210.95	216.63	210.06	212.11	3727712
2022-12-15	208.61	209.72	205.49	208.02	3374053
2022-12-16	206.36	207.36	203.32	206.14	9543471
2022-12-19	205.35	205.94	201.99	203.17	2442444
2022-12-20	201.19	202.13	197.69	200.86	2372187
2022-12-21	202.93	203.62	200.27	202.43	2345410
2022-12-22	198.52	200.23	195.27	199.15	2414946
2022-12-23	198.42	202.32	197.02	201.88	1469299
2022-12-27	201.69	203.99	201.31	201.71	2076600
2022-12-28	201.96	203.50	199.63	200.06	1419898
2022-12-29	201.68	203.12	201.30	202.26	1270947
2022-12-30	200.03	200.50	197.21	199.24	2154647
2023-01-03	201.49	202.30	197.14	199.04	2602208
2023-01-04	201.43	202.35	197.51	201.39	2507434
2023-01-05	199.30	201.44	197.48	200.77	1942252
2023-01-06	200.73	201.79	194.45	200.97	3121509
2023-01-09	202.42	204.13	199.34	199.44	2748474
2023-01-10	199.92	201.67	198.54	201.40	2200918
2023-01-11	202.16	208.72	202.15	208.59	2780964
2023-01-12	210.26	211.57	206.59	210.26	2690152
2023-01-13	207.81	213.56	207.81	212.16	3875862
2023-01-17	212.17	214.98	209.25	209.52	2943807
2023-01-18	210.72	214.18	208.11	208.50	3575106
2023-01-19	207.51	207.90	201.19	202.13	3508807
2023-01-20	201.36	204.99	198.67	204.53	3517607
2023-01-23	203.52	206.91	201.79	204.06	3473698
2023-01-24	202.61	206.58	202.61	206.41	2862499
2023-01-25	204.52	206.29	201.84	206.11	2283441
2023-01-26	204.35	208.77	201.64	201.81	3426079
2023-01-27	201.45	203.42	200.44	202.49	2907889
2023-01-30	201.97	204.56	201.15	201.91	2786376
2023-01-31	203.25	208.33	202.50	208.25	3415828
2023-02-01	207.46	215.14	204.39	213.56	3363932
2023-02-02	216.05	223.31	215.98	221.56	4156769
2023-02-03	217.14	218.39	214.82	215.97	3047868
2023-02-06	214.25	216.84	214.06	215.87	2380640
2023-02-07	212.89	215.57	210.42	214.73	2552300
2023-02-08	214.21	214.21	211.07	212.76	2421051
2023-02-09	214.77	215.24	207.96	208.64	2386806
2023-02-10	207.46	208.93	206.33	208.78	1836457
2023-02-13	209.30	214.30	207.43	214.14	2363984
2023-02-14	212.03	215.12	211.14	213.76	2316568
2023-02-15	212.35	215.50	211.27	215.03	1851560
2023-02-16	210.20	216.07	209.62	214.01	2479039
2023-02-17	213.24	213.71	208.90	212.75	3462070
2023-02-21	205.27	206.90	201.22	201.85	3942873
2023-02-22	201.21	204.44	200.06	202.63	2667375
2023-02-23	202.56	203.75	199.13	202.21	2332267
2023-02-24	199.79	202.59	198.46	201.54	2163697
2023-02-27	204.33	206.49	203.44	204.24	2765044
2023-02-28	203.98	208.28	203.30	205.75	4391371
2023-03-01	205.44	205.64	191.27	194.31	9814299
2023-03-02	192.66	195.45	192.03	195.10	4097297
2023-03-03	195.78	200.55	195.06	199.73	3483230
2023-03-06	200.30	203.71	200.06	201.57	3160916
2023-03-07	202.49	202.49	197.26	197.41	3320205
2023-03-08	198.22	202.08	197.69	201.14	2670533
2023-03-09	202.09	204.05	198.54	199.05	2440684
2023-03-10	199.12	201.69	196.09	196.66	2986817
2023-03-13	195.74	201.39	194.73	197.55	3116451
2023-03-14	199.40	200.09	193.82	196.83	3909236
2023-03-15	195.84	200.45	194.61	198.59	3794220
2023-03-16	197.57	200.08	196.44	199.67	3154009
2023-03-17	199.79	201.30	195.79	197.36	7271376
2023-03-20	197.01	197.89	195.41	196.79	2405200
2023-03-21	198.50	198.77	195.18	196.79	2940356
2023-03-22	196.89	197.49	191.36	191.57	3275746
2023-03-23	192.72	193.10	188.07	189.69	3346503
2023-03-24	188.75	190.27	187.44	189.46	2692548
2023-03-27	190.07	191.94	188.90	190.53	2488490
2023-03-28	190.46	192.44	189.62	190.15	1872337
2023-03-29	190.95	191.99	190.00	191.94	2436492
2023-03-30	194.08	195.20	192.30	192.65	2157103
2023-03-31	194.09	200.23	193.65	199.97	3151577
2023-04-03	201.07	204.23	200.97	203.99	3471080
2023-04-04	203.50	204.28	200.75	203.00	2500147
2023-04-05	203.01	203.35	198.65	199.43	2417870
2023-04-06	198.12	199.48	195.50	198.57	2403332
2023-04-10	197.60	201.17	196.21	199.78	2387668
2023-04-11	200.99	202.94	200.76	201.34	2458989
2023-04-12	203.40	204.71	199.41	199.77	2665419
2023-04-13	199.77	201.84	196.24	201.47	2778705
2023-04-14	201.52	203.88	201.10	202.18	2028284
2023-04-17	202.50	205.03	202.41	205.00	2420060
2023-04-18	206.28	208.63	205.75	208.10	2685246
2023-04-19	207.17	209.05	206.26	208.83	2488819
2023-04-20	208.48	212.37	208.45	209.76	2948979
2023-04-21	211.34	212.50	210.01	211.04	2864183
2023-04-24	210.30	212.03	210.09	209.99	2758708
2023-04-25	210.99	211.24	205.78	205.88	2723867
2023-04-26	205.49	205.71	200.10	200.80	3409008
2023-04-27	200.63	204.83	200.63	204.53	2498982
2023-04-28	204.60	207.88	204.34	207.83	2451890
2023-05-01	207.83	208.92	207.14	208.22	2282164
2023-05-02	208.50	208.50	203.24	205.97	2201912
2023-05-03	206.38	210.32	205.15	205.31	2386576
2023-05-04	205.24	206.63	201.27	202.80	2375943
2023-05-05	204.05	206.52	203.31	205.81	2495636
2023-05-08	205.60	206.12	203.03	204.05	1586594
2023-05-09	204.10	207.18	203.24	207.12	2249984
2023-05-10	207.95	208.76	201.98	204.32	2715621
2023-05-11	204.00	204.44	201.84	203.30	3015622
2023-05-12	203.32	204.50	201.26	203.26	2261757
2023-05-15	202.45	202.95	199.35	201.55	2971473
2023-05-16	196.47	199.97	193.59	199.22	4685913
2023-05-17	199.37	207.43	198.75	207.20	3756108
2023-05-18	207.50	209.26	205.50	209.16	2275344
2023-05-19	208.34	208.53	204.94	206.27	2768457
2023-05-22	206.70	208.37	202.91	203.15	3536961
2023-05-23	202.83	209.75	202.44	206.65	6507459
2023-05-24	206.75	208.92	202.10	203.63	2829807
2023-05-25	203.00	204.01	200.90	201.04	3030425
2023-05-26	202.06	206.78	201.22	206.52	3072744
2023-05-30	207.00	207.44	203.78	205.70	2534120
2023-05-31	204.12	204.12	199.50	201.13	3894803
2023-06-01	200.96	204.74	197.48	203.92	2764765
2023-06-02	205.50	210.30	205.50	209.81	2834616
2023-06-05	208.30	208.60	206.27	209.81	2345664
2023-06-06	206.54	208.50	205.63	207.16	2804958
2023-06-07	208.00	211.85	208.00	211.21	3334704
2023-06-08	211.85	213.79	210.26	210.46	2409775
2023-06-09	211.26	211.49	208.77	209.12	2093011
2023-06-12	210.20	213.85	209.20	213.36	2465152
2023-06-13	215.00	217.48	214.09	217.35	3056105
2023-06-14	216.79	218.28	213.75	214.86	3080477
2023-06-15	215.80	219.60	215.79	218.93	3186992
2023-06-16	219.34	219.49	216.85	217.08	6874356
2023-06-20	215.83	216.75	214.42	215.46	3058345
2023-06-21	215.64	215.81	213.86	214.25	3364501
2023-06-22	213.79	215.37	211.62	214.82	2781938
2023-06-23	213.92	216.40	213.10	215.22	3997351
2023-06-26	215.96	219.03	215.56	217.96	2498941
2023-06-27	218.99	223.99	218.99	223.56	4223483
2023-06-28	222.25	224.15	221.55	222.52	3372676
2023-06-29	223.23	223.81	221.82	222.82	3058232
2023-06-30	224.10	226.49	223.58	225.70	3633322
2023-07-03	224.62	226.05	223.49	224.59	1498445
2023-07-05	224.41	226.95	224.12	225.49	2876405
2023-07-06	222.80	223.56	221.28	221.42	3012138
2023-07-07	221.05	223.90	220.73	221.94	2345358
2023-07-10	223.12	229.16	222.88	229.12	2536242
2023-07-11	231.27	231.27	228.86	229.43	2219693
2023-07-12	231.75	235.07	231.10	232.11	2256058
2023-07-13	232.57	233.26	228.44	229.54	1882917
2023-07-14	229.95	230.86	228.49	228.74	1536023
2023-07-17	228.71	230.10	227.25	227.97	1951534
2023-07-18	227.75	231.12	226.55	229.91	1858121
2023-07-19	229.60	232.23	229.48	230.89	1649635
2023-07-20	231.38	231.38	228.42	230.99	1959688
2023-07-21	232.45	235.02	231.72	233.78	3348441
2023-07-24	234.20	235.81	233.58	232.90	2018959
2023-07-25	232.38	234.39	231.19	233.94	1547780
2023-07-26	233.70	235.16	232.83	234.07	1720191
2023-07-27	236.08	237.21	234.40	234.90	1973004
2023-07-28	236.96	237.20	234.45	235.09	1767327
2023-07-31	235.08	235.94	232.73	234.27	2614906
2023-08-01	232.94	234.97	232.11	232.35	2030978
2023-08-02	229.76	231.95	229.28	229.49	2298063
2023-08-03	228.87	229.20	226.55	226.72	2436264
2023-08-04	224.00	226.21	222.42	223.12	2549633
2023-08-07	224.20	225.04	222.61	223.30	1902580
2023-08-08	220.00	221.39	217.42	220.91	2152115
2023-08-09	220.58	221.16	218.50	219.64	2061312
2023-08-10	221.47	223.25	219.21	220.86	1815543
2023-08-11	221.02	225.20	220.58	223.69	2356325
2023-08-14	224.37	226.47	223.65	225.89	2927365
2023-08-15	223.53	226.76	223.26	223.84	2079076
2023-08-16	224.79	226.86	222.11	222.15	1403585
2023-08-17	223.23	223.87	217.72	218.15	1791189
2023-08-18	217.46	219.95	216.59	219.35	2250674
2023-08-21	218.62	220.62	216.25	217.59	2804770
2023-08-22	222.06	227.29	221.23	225.74	4084562
2023-08-23	225.96	227.50	224.84	227.19	2390719
2023-08-24	226.79	228.94	222.96	222.97	1994762
2023-08-25	223.81	226.16	221.75	223.07	1805094
2023-08-28	223.99	225.58	221.40	222.72	1726208
2023-08-29	222.74	226.69	222.67	226.41	1800713
2023-08-30	227.50	230.85	227.18	230.31	2839645
2023-08-31	230.85	231.83	230.33	230.48	3433327
2023-09-01	232.30	233.97	231.98	232.51	2562017
2023-09-05	233.54	233.64	229.94	230.43	2569274
2023-09-06	230.24	231.19	228.78	229.61	2123857
2023-09-07	230.15	234.37	230.15	233.61	2576666
2023-09-08	232.73	233.25	230.68	231.29	2166312
2023-09-11	232.69	233.62	231.38	231.91	1658010
2023-09-12	231.78	233.85	230.38	230.44	2192622
2023-09-13	229.51	230.94	228.14	228.82	2769395
2023-09-14	230.10	231.23	228.50	230.87	2621766
2023-09-15	228.36	228.36	219.61	220.02	9188534
2023-09-18	220.09	221.80	217.21	217.72	3447255
2023-09-19	216.43	217.99	214.21	217.50	3450363
2023-09-20	218.33	219.24	214.38	214.91	2490529
2023-09-21	213.01	213.68	210.18	210.61	2959624
2023-09-22	209.54	211.23	209.23	210.49	2940143
2023-09-25	210.37	212.86	210.01	212.50	3971609
2023-09-26	210.90	211.71	208.16	208.54	2782536
2023-09-27	209.08	210.26	206.27	206.96	2860083
2023-09-28	206.83	210.39	206.30	207.78	2379053
2023-09-29	208.79	210.38	207.30	207.84	2304858
2023-10-02	207.38	208.48	204.85	205.74	2265031
2023-10-03	204.89	205.01	198.71	200.16	3532600
2023-10-04	200.33	201.15	198.47	199.59	2569581
2023-10-05	198.85	200.05	197.53	199.80	2233663
2023-10-06	198.01	202.04	197.56	199.54	2251010
2023-10-09	197.62	200.97	196.46	200.74	1649705
2023-10-10	201.26	203.81	200.27	202.75	2209863
2023-10-11	203.79	204.13	200.94	203.29	2178927
2023-10-12	203.30	203.50	196.77	196.90	2488525
2023-10-13	197.02	197.95	194.77	195.75	2220612
2023-10-16	197.40	199.25	196.23	198.25	2139996
2023-10-17	197.48	198.87	196.97	198.15	1698871
2023-10-18	196.37	196.37	193.39	193.46	2694918
2023-10-19	193.55	193.84	189.82	190.46	2944234
2023-10-20	190.19	191.76	188.69	190.50	2776180
2023-10-23	190.41	191.59	187.93	187.28	2322199
2023-10-24	188.16	189.18	185.03	186.24	2107639
2023-10-25	185.55	187.27	184.66	186.09	2406238
2023-10-26	186.95	188.51	184.50	184.73	2855560
2023-10-27	184.86	185.45	181.85	183.62	2371503
2023-10-30	184.80	188.38	183.79	187.72	2683263
2023-10-31	188.47	191.08	187.77	190.57	3181233
2023-11-01	191.18	192.20	188.70	191.29	3070168
2023-11-02	193.73	196.66	193.41	194.32	2220134
2023-11-03	194.89	197.22	193.88	194.94	2755531
2023-11-06	194.55	195.80	193.28	194.23	1913066
2023-11-07	194.26	195.20	193.42	194.58	2150319
2023-11-08	194.84	196.87	192.88	194.68	3077543
2023-11-09	192.30	194.89	190.39	190.49	3270987
2023-11-10	190.93	194.84	189.05	194.60	2381673
2023-11-13	193.00	194.43	192.10	193.84	3155792
2023-11-14	203.45	204.79	199.22	202.24	4237647
2023-11-15	202.44	206.26	202.43	204.85	2848609
2023-11-16	203.93	205.69	200.85	202.28	2705728
2023-11-17	203.29	204.17	202.25	203.70	2217015
2023-11-20	203.50	205.00	203.09	204.44	3170080
2023-11-21	197.52	201.74	196.62	198.06	5880551
2023-11-22	198.49	199.70	196.71	198.48	3232363
2023-11-24	198.00	199.41	196.23	199.07	1322235
2023-11-27	198.38	200.94	197.85	199.82	2345824
2023-11-28	199.54	201.01	197.98	200.05	2651067
2023-11-29	201.07	201.67	199.66	199.92	2119035
2023-11-30	200.18	200.22	196.32	198.83	3812156
2023-12-01	199.20	204.36	198.52	203.92	2965668
2023-12-04	203.75	208.77	203.72	207.55	3429689
2023-12-05	205.71	206.86	203.85	205.92	2552139
2023-12-06	207.00	209.76	207.00	208.70	2595419
2023-12-07	208.97	209.17	207.40	208.30	3069321
2023-12-08	208.06	208.46	206.18	207.83	2210351
2023-12-11	208.22	209.17	206.31	206.34	3390140
2023-12-12	206.81	208.86	205.84	208.70	3552247
2023-12-13	208.77	215.56	206.08	215.45	5170140
2023-12-14	220.42	225.94	220.04	225.54	7636601
2023-12-15	225.32	227.00	223.77	225.59	9581221
2023-12-18	226.19	227.00	223.51	224.06	3132449
2023-12-19	224.63	226.33	224.51	225.42	3101105
2023-12-20	222.48	224.73	221.24	222.01	3727327
2023-12-21	223.79	224.44	222.23	223.55	2640254
2023-12-22	224.04	225.08	221.99	223.00	2368842
2023-12-26	222.90	223.70	222.63	222.82	1656417
2023-12-27	222.52	223.36	221.72	222.89	1449441
2023-12-28	223.41	223.42	221.97	222.90	1543404
2023-12-29	222.94	223.98	220.94	222.55	2631431
2024-01-02	220.25	222.60	218.46	218.65	3277952
2024-01-03	216.37	216.90	212.13	212.27	3285533
2024-01-04	211.90	213.33	211.09	211.22	2487196
2024-01-05	210.62	214.33	210.42	212.51	2577946
2024-01-08	213.14	217.42	212.64	217.14	2462748
2024-01-09	215.39	217.53	215.33	217.01	2025015
2024-01-10	217.75	220.56	217.65	220.21	2311541
2024-01-11	220.12	220.86	218.14	220.16	1864818
2024-01-12	220.26	221.06	218.08	218.91	1603978
2024-01-16	219.06	220.60	217.70	220.43	2594522
2024-01-17	218.98	221.00	216.48	218.05	2824029
2024-01-18	219.00	220.22	215.83	218.23	3121889
2024-01-19	218.58	221.56	216.86	220.01	2851899
2024-01-22	217.81	220.37	216.27	218.76	2540988
2024-01-23	218.76	218.76	213.84	214.47	2375886
2024-01-24	215.16	215.30	210.40	210.55	3514766
2024-01-25	211.57	212.72	209.55	212.08	2892223
2024-01-26	212.32	213.01	210.78	211.98	1912592
2024-01-29	211.78	212.70	209.81	211.84	2194778
2024-01-30	210.87	216.37	210.10	214.52	2742541
2024-01-31	215.11	216.58	212.71	212.84	3429347
2024-02-01	213.02	220.56	212.37	220.23	3265383
2024-02-02	217.54	220.94	212.51	219.49	3305043
2024-02-05	217.33	218.33	214.88	218.01	2303718
2024-02-06	217.80	219.92	216.22	218.12	2147574
2024-02-07	219.32	222.35	218.88	221.69	3303149
2024-02-08	222.00	223.59	219.25	220.39	1909727
2024-02-09	220.81	222.31	219.17	222.26	1359165
2024-02-12	226.37	230.94	225.88	229.86	3258428
2024-02-13	224.93	227.81	223.65	225.43	3388592
2024-02-14	226.00	227.17	222.87	226.93	2002276
2024-02-15	227.75	228.61	226.39	228.33	1925111
2024-02-16	227.27	228.94	225.37	226.85	2388390
2024-02-20	222.99	226.43	221.77	225.51	2580058
2024-02-21	225.71	228.10	225.03	227.79	1701034
2024-02-22	228.32	231.29	227.63	230.51	2115687
2024-02-23	231.45	233.09	231.16	232.56	2112698
2024-02-26	232.98	234.23	230.98	231.32	2928025
2024-02-27	232.43	239.49	230.02	235.39	5076660
2024-02-28	238.00	241.44	237.35	238.80	3288573
2024-02-29	238.97	241.39	238.55	240.67	3107636
2024-03-01	240.27	245.09	239.76	244.69	2712535
2024-03-04	244.22	245.29	242.03	242.10	2321570
2024-03-05	241.76	243.03	240.11	240.82	2514736
2024-03-06	241.33	242.47	239.86	241.12	2367655
2024-03-07	242.13	244.15	241.42	241.72	1792912
2024-03-08	241.61	243.99	241.51	241.95	1503062
2024-03-11	241.32	242.16	238.92	240.96	2058978
2024-03-12	241.69	244.47	241.11	243.26	2095414
2024-03-13	244.24	248.55	244.24	247.41	2238060
2024-03-14	246.66	247.80	242.49	244.63	2492732
2024-03-15	244.23	247.25	243.61	244.73	5692794
2024-03-18	245.70	246.33	243.01	243.48	2480954
2024-03-19	244.50	248.20	244.47	248.02	2408500
2024-03-20	248.54	252.42	247.42	251.96	1882575
2024-03-21	252.96	261.34	252.95	261.00	3418453
2024-03-22	261.13	262.49	258.37	258.50	2493244
2024-03-25	258.72	259.46	253.73	254.00	2024658
2024-03-26	253.47	255.04	251.28	251.42	3048905
2024-03-27	252.37	253.36	251.24	253.33	2351859
2024-03-28	252.81	255.29	250.98	254.73	2631256
2024-04-01	253.35	255.32	248.52	249.28	2362999
2024-04-02	246.28	247.02	243.48	244.45	2819734
2024-04-03	241.06	244.14	240.49	240.70	3144468
2024-04-04	243.56	245.35	237.81	238.01	2343670
2024-04-05	238.00	240.43	237.83	239.32	1680813
2024-04-08	238.26	242.72	237.97	242.59	2389245
2024-04-09	243.79	244.81	240.88	244.39	2126476
2024-04-10	238.14	239.29	235.07	237.16	2955194
2024-04-11	239.00	240.29	233.19	235.44	2494647
2024-04-12	233.37	233.92	230.74	232.05	2117498
2024-04-15	234.76	234.85	229.17	230.01	1933112
2024-04-16	228.93	229.85	227.32	228.35	2201031
2024-04-17	230.24	230.89	227.24	228.86	1982302
2024-04-18	229.87	232.29	227.55	228.79	1993307
2024-04-19	229.49	232.11	228.89	230.24	2112314
2024-04-22	231.73	233.04	229.56	230.13	1872903
2024-04-23	231.23	234.21	230.22	233.56	2189892
2024-04-24	232.20	232.37	228.83	230.29	1485099
2024-04-25	227.77	230.65	224.68	229.96	1996750
2024-04-26	229.97	233.24	229.72	229.87	2001196
2024-04-29	230.01	231.85	229.84	230.94	1540518
2024-04-30	230.00	231.28	227.69	227.99	2435401
2024-05-01	227.37	230.99	225.47	227.52	1713954
2024-05-02	230.13	230.23	226.38	229.58	1672867
2024-05-03	233.60	238.15	231.98	232.13	1834728
2024-05-06	234.83	234.95	231.19	231.70	1714000
2024-05-07	232.46	234.83	231.22	231.46	1912475
2024-05-08	229.58	233.01	229.00	232.07	1689183
2024-05-09	232.08	236.96	232.08	236.13	1652674
2024-05-10	235.77	237.34	234.43	235.03	1336848
2024-05-13	236.30	236.88	231.69	232.98	1983692
2024-05-14	232.86	235.15	229.86	231.58	2763197
2024-05-15	235.08	237.32	234.83	236.08	2103795
2024-05-16	234.36	234.98	231.72	232.26	1847420
2024-05-17	232.67	233.05	230.15	231.11	1968856
2024-05-20	230.21	231.08	228.24	229.17	2684427
2024-05-21	231.80	231.80	221.41	224.86	5397725
2024-05-22	224.16	225.43	220.21	221.13	2769766
2024-05-23	221.76	221.85	216.82	217.48	2636560
2024-05-24	217.74	218.27	214.75	215.21	2632395
2024-05-28	214.78	216.80	213.97	215.37	3072477
2024-05-29	213.63	214.62	212.78	214.27	2359893
2024-05-30	215.31	216.75	213.43	215.46	2778340
2024-05-31	216.50	221.42	216.03	221.29	4598591
2024-06-03	219.69	221.02	216.00	216.73	2480480
2024-06-04	215.30	218.33	215.11	216.53	2291245
2024-06-05	216.79	219.65	215.76	219.47	1727902
2024-06-06	219.23	220.20	217.99	218.45	2033971
2024-06-07	216.29	218.23	214.75	216.67	1602454
2024-06-10	216.45	218.39	216.10	218.10	1851477
2024-06-11	217.84	218.53	215.01	218.35	1910339
2024-06-12	221.82	226.99	221.82	225.02	3609499
2024-06-13	225.97	227.40	223.38	226.86	2116751
2024-06-14	224.81	225.75	221.42	223.35	1936610
2024-06-17	222.36	227.23	221.61	226.77	1700868
2024-06-18	227.51	229.20	226.95	227.77	2073005
2024-06-20	226.80	228.37	225.10	227.53	2377813
2024-06-21	227.68	230.10	226.55	228.59	3627458
2024-06-24	228.76	230.01	227.75	228.39	3463050
2024-06-25	226.80	227.06	216.98	217.25	3906630
2024-06-26	216.46	219.16	215.87	218.78	2601170
2024-06-27	219.55	220.32	218.08	219.80	2654556
2024-06-28	220.17	221.56	218.37	220.46	12630451
2024-07-01	219.44	220.50	213.48	213.56	2569227
2024-07-02	212.69	214.85	211.80	213.70	2173766
2024-07-03	215.83	217.00	213.05	213.30	1423518
2024-07-05	212.69	214.84	212.53	213.89	1907546
2024-07-08	215.00	218.30	214.79	217.15	2947581
2024-07-09	215.97	217.19	215.21	216.33	2571702
2024-07-10	217.57	220.91	216.89	220.74	2007164
2024-07-11	225.61	229.98	223.54	229.75	3007619
2024-07-12	231.12	238.06	230.34	234.08	3180752
2024-07-15	234.00	235.09	230.63	232.17	2074765
2024-07-16	232.82	241.01	232.10	240.97	2356646
2024-07-17	239.45	245.63	237.74	243.04	3958797
2024-07-18	241.95	246.97	237.91	239.37	2606757
2024-07-19	239.40	241.03	237.85	238.52	2739484
2024-07-22	239.45	241.40	236.57	240.27	2308501
2024-07-23	241.09	241.98	237.52	237.16	2211185
2024-07-24	236.49	239.09	231.45	231.67	2756937
2024-07-25	231.82	238.68	231.04	234.77	2142842
2024-07-26	236.25	242.52	236.07	238.87	1942530
2024-07-29	238.27	240.98	237.33	239.80	2082253
2024-07-30	240.19	242.38	238.30	241.40	1782458
2024-07-31	242.64	248.99	241.24	245.51	3054929
2024-08-01	246.83	248.27	239.02	241.36	2022760
2024-08-02	238.27	240.52	235.20	240.42	2258921
2024-08-05	236.33	240.99	232.74	237.02	3058061
2024-08-06	235.67	244.21	235.67	240.65	2319611
2024-08-07	241.70	243.34	231.10	231.59	3355604
2024-08-08	232.19	236.81	231.00	236.33	2084303
2024-08-09	235.78	237.75	234.30	235.83	1675460
2024-08-12	234.75	234.75	229.38	231.07	2592251
2024-08-13	228.80	236.79	227.63	236.19	2860834
2024-08-14	235.83	239.65	235.80	237.64	2098680
2024-08-15	242.28	242.94	238.26	240.06	3029526
2024-08-16	240.43	242.16	239.14	241.15	1725785
2024-08-19	242.26	243.54	240.15	243.21	2708565
2024-08-20	240.00	245.87	238.65	240.33	3910428
2024-08-21	241.50	242.70	239.85	242.37	2676588
2024-08-22	243.00	243.32	239.69	240.31	1979879
2024-08-23	241.65	251.23	240.84	250.07	2685374
2024-08-26	251.88	253.20	250.12	250.50	2790685
2024-08-27	249.86	249.93	247.63	248.57	1772536
2024-08-28	248.48	250.43	246.92	248.94	1372125
2024-08-29	250.00	250.75	246.39	246.77	1612885
2024-08-30	247.85	249.06	245.40	248.50	2587136
2024-09-03	247.20	249.44	243.62	245.46	2460263
2024-09-04	244.86	245.84	242.10	245.45	2094745
2024-09-05	246.35	246.35	241.59	244.11	2083344
2024-09-06	244.85	247.46	243.14	243.81	1889727
2024-09-09	245.25	245.74	242.34	244.73	1823006
2024-09-10	244.47	248.38	242.61	247.38	2112914
2024-09-11	245.06	247.84	240.00	247.38	1841498
2024-09-12	248.59	252.20	247.52	252.05	2223687
2024-09-13	252.99	257.41	252.61	255.41	2118111
2024-09-16	257.05	258.13	254.22	256.64	1591253
2024-09-17	256.39	259.49	256.00	256.72	1343594
2024-09-18	257.13	261.97	255.55	256.63	1625278
2024-09-19	260.89	262.28	259.55	261.00	2261448
2024-09-20	259.28	261.55	257.95	260.14	4470317
2024-09-23	260.80	262.46	258.28	262.29	2131018
2024-09-24	265.33	268.09	263.45	266.04	3414069
2024-09-25	266.15	266.60	263.92	264.97	1815547
2024-09-26	266.14	266.73	259.29	265.61	2254578
2024-09-27	267.75	268.71	265.74	267.14	1852410
2024-09-30	268.43	271.28	267.07	270.85	2033056
2024-10-01	270.01	274.16	268.22	272.64	2552393
2024-10-02	271.78	272.90	270.75	271.86	2244216
2024-10-03	271.48	272.30	268.62	270.21	1634627
2024-10-04	270.00	270.46	263.16	267.76	2245752
2024-10-07	265.15	269.91	263.59	268.54	2302061
2024-10-08	270.48	274.26	269.81	273.27	1947866
2024-10-09	278.10	278.10	273.28	277.18	2431030
2024-10-10	272.82	275.05	270.99	273.21	1714497
2024-10-11	274.01	276.73	274.01	275.76	1303706
2024-10-14	275.69	281.40	275.51	280.73	1760290
2024-10-15	281.92	287.01	281.37	281.83	2369110
2024-10-16	281.09	284.40	280.81	284.05	1754965
2024-10-17	284.00	285.24	281.01	281.31	1574212
2024-10-18	281.80	282.38	279.09	281.64	2031301
2024-10-21	280.58	282.70	275.67	276.84	2438280
2024-10-22	272.02	273.42	268.17	271.07	3102498
2024-10-23	270.66	272.61	269.24	270.11	2109433
2024-10-24	270.70	272.38	269.79	271.36	2025982
2024-10-25	270.47	271.18	266.26	267.64	1788117
2024-10-28	270.20	271.19	267.60	267.97	2140445
2024-10-29	263.20	265.07	260.52	262.97	2311324
2024-10-30	262.53	265.44	260.21	261.39	2356532
2024-10-31	261.40	263.54	260.96	261.83	2950658
2024-11-01	265.55	266.77	261.57	261.94	2262390
2024-11-04	262.41	267.57	262.38	264.98	1741746
2024-11-05	264.06	269.27	264.06	269.18	1562891
2024-11-06	266.15	266.15	257.25	261.73	4439548
2024-11-07	262.79	267.14	262.50	266.30	1972519
2024-11-08	268.98	271.90	267.91	271.10	2102467
2024-11-11	273.54	276.30	272.29	274.51	2252308
2024-11-12	275.75	276.77	269.44	269.90	2634640
2024-11-13	272.72	274.30	270.82	272.32	1820019
2024-11-14	272.66	273.39	269.81	270.35	2324168
2024-11-15	269.90	271.95	268.46	269.40	2264979
2024-11-18	268.43	273.62	267.33	271.77	2603906
2024-11-19	263.09	264.99	258.46	259.26	4214007
2024-11-20	259.30	263.66	258.95	263.03	2864500
2024-11-21	264.06	265.69	262.26	265.22	1844990
2024-11-22	266.11	266.91	262.92	264.68	2411086
2024-11-25	268.94	275.62	268.49	275.32	3691744
2024-11-26	274.63	274.78	270.97	274.47	2422271
2024-11-27	275.15	276.39	272.56	273.19	2263842
2024-11-29	272.71	274.17	271.93	272.43	1526387
2024-12-02	273.44	273.80	269.45	272.05	2202719
2024-12-03	272.92	275.43	269.94	274.39	2459327
2024-12-04	272.42	274.12	270.26	272.27	2081231
2024-12-05	271.63	272.83	269.54	270.07	1959856
2024-12-06	271.89	276.93	271.13	273.43	1746084
2024-12-09	274.00	280.64	272.71	274.15	2647022
2024-12-10	272.48	272.93	268.59	270.11	2214706
2024-12-11	271.36	273.35	267.24	267.90	3297336
2024-12-12	268.32	268.39	263.05	263.50	2391562
2024-12-13	263.13	264.75	262.07	262.39	1999384
2024-12-16	262.77	264.01	259.95	260.10	1964717
2024-12-17	258.44	259.97	256.32	257.75	2402264
2024-12-18	257.41	259.64	249.64	249.81	3084382
2024-12-19	249.00	250.63	244.14	244.52	4159534
2024-12-20	244.54	249.21	244.00	247.72	5693222
2024-12-23	246.25	247.92	245.23	247.37	2079337
2024-12-24	247.98	250.22	247.20	250.22	992143
2024-12-26	248.24	250.14	247.82	249.43	1435255
2024-12-27	248.35	250.08	247.30	248.34	1581279
2024-12-30	247.90	247.93	244.53	246.73	1622871
2024-12-31	247.25	248.20	245.79	246.80	1397897
2025-01-02	248.27	249.87	245.24	246.98	2740993
2025-01-03	248.12	248.77	245.92	248.48	1889257
2025-01-06	248.74	252.70	247.29	249.74	2573514
2025-01-07	250.13	251.66	246.13	246.57	1803534
2025-01-08	245.44	247.24	242.96	246.89	2364932
2025-01-10	247.00	250.00	244.50	247.90	2537988
2025-01-13	248.08	251.16	246.74	248.66	2689830
2025-01-14	250.01	252.37	249.28	251.19	2055084
2025-01-15	257.83	259.75	256.05	256.72	2880607
2025-01-16	256.80	259.53	255.91	258.78	1882336
2025-01-17	259.96	262.02	258.39	261.06	2758748
2025-01-21	263.00	266.84	262.69	263.20	2804420
2025-01-22	262.55	262.55	257.74	258.00	2074468
2025-01-23	257.80	261.50	257.80	261.32	2614254
2025-01-24	260.90	262.98	259.38	262.20	2021679
2025-01-27	263.13	269.19	263.00	268.42	2179059
2025-01-28	266.25	266.95	263.61	264.41	1459359
2025-01-29	265.20	266.60	261.41	261.73	2092380
2025-01-30	263.65	266.56	262.45	264.00	1630364
2025-01-31	262.28	264.18	259.61	260.04	1735528
2025-02-03	256.04	258.68	252.38	256.50	1862407
2025-02-04	255.95	258.23	255.12	257.23	1976333
2025-02-05	258.91	259.44	254.87	258.47	1693310
2025-02-06	260.11	260.61	255.71	256.95	2397540
2025-02-07	256.82	257.35	251.35	251.94	2163802
2025-02-10	255.32	256.86	252.56	256.44	1980690
2025-02-11	256.00	257.93	255.60	257.03	1549889
2025-02-12	250.75	251.00	246.51	250.26	2634154
2025-02-13	251.64	253.31	250.14	252.66	1832103
2025-02-14	254.50	256.42	251.25	251.79	1805890
2025-02-18	250.47	251.36	248.39	250.71	1989472
2025-02-19	247.25	248.88	245.12	246.68	2513461
2025-02-20	246.18	246.68	244.11	246.42	2025714
2025-02-21	247.38	247.74	238.75	239.17	3164990
2025-02-24	238.84	239.46	235.93	237.08	4871363
2025-02-25	238.00	244.44	238.00	242.39	4380914
2025-02-26	251.93	252.95	241.07	247.07	4664256
2025-02-27	247.08	248.45	244.93	245.50	2702063
2025-02-28	248.17	249.71	244.30	248.64	3011114
2025-03-03	248.68	249.68	243.80	246.16	2741104
2025-03-04	244.61	244.67	239.08	239.85	2791892
2025-03-05	238.00	243.00	237.80	242.96	3176013
2025-03-06	241.82	245.31	240.04	243.50	2596562
2025-03-07	242.06	243.05	238.36	242.66	2570621
2025-03-10	242.50	246.62	241.07	242.38	2497539
2025-03-11	241.82	242.03	231.59	232.67	3294820
2025-03-12	233.01	234.75	226.40	228.33	2825523

Explore More About LOW

Coins representing dividend payouts and trends

LOW Dividend History

Discover Lowe's Companies Inc'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

LOW Stock Split History

Discover Lowe's Companies Inc'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

LOW Historical Prices

Explore Lowe's Companies Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics