MRK Historical Prices

Summary

Key Stock Metrics

73.31

(May 15, 2025)

52-Week Low

134.63

(June 25, 2024)

52-Week High

134.63

(June 25, 2024)

All-Time High

79.24

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	15.26	15.26	15.14	15.20	3240600
1993-09-13	15.14	15.20	14.90	14.96	4156600
1993-09-14	14.96	15.32	14.96	15.32	5883200
1993-09-15	15.20	15.32	15.02	15.26	5762200
1993-09-16	15.32	15.32	14.96	15.14	3164800
1993-09-17	14.90	15.14	14.90	14.96	9402000
1993-09-20	14.96	15.02	14.54	14.54	4675600
1993-09-21	14.60	15.02	14.60	15.02	6757000
1993-09-22	15.08	15.14	14.78	15.02	4300000
1993-09-23	15.14	15.26	14.96	15.20	4704600
1993-09-24	15.14	15.20	15.02	15.08	2921200
1993-09-27	15.08	15.20	14.78	14.90	3593800
1993-09-28	14.96	14.96	14.30	14.72	2877600
1993-09-29	14.72	14.78	14.54	14.60	4101800
1993-09-30	14.60	14.84	14.54	14.66	3640800
1993-10-01	14.66	14.84	14.60	14.78	3929200
1993-10-04	14.84	14.84	14.48	14.54	3255000
1993-10-05	14.60	14.66	14.42	14.66	3862400
1993-10-06	14.54	14.54	14.30	14.42	5044600
1993-10-07	14.42	14.48	14.18	14.42	4008800
1993-10-08	14.42	14.48	14.30	14.42	3200000
1993-10-11	14.48	14.78	14.42	14.78	5820000
1993-10-12	14.90	14.96	14.66	14.72	4915200
1993-10-13	14.78	14.84	14.60	14.78	3744800
1993-10-14	14.78	15.08	14.72	14.96	6478600
1993-10-15	15.02	15.02	14.78	14.78	5355000
1993-10-18	14.96	15.67	14.90	15.38	10778000
1993-10-19	15.38	15.44	15.26	15.38	6868800
1993-10-20	15.38	15.49	15.14	15.44	5326200
1993-10-21	15.49	15.49	15.26	15.32	3852600
1993-10-22	15.38	15.49	15.32	15.44	5839600
1993-10-25	15.38	15.44	15.20	15.26	3951400
1993-10-26	15.32	15.38	15.26	15.32	3279200
1993-10-27	15.32	15.38	15.20	15.20	3494600
1993-10-28	15.32	15.32	14.90	15.32	4201000
1993-10-29	15.32	15.44	15.26	15.32	4390600
1993-11-01	15.32	15.44	15.26	15.26	5068600
1993-11-02	15.26	15.32	15.14	15.14	4832200
1993-11-03	15.26	15.73	15.20	15.67	15411800
1993-11-04	15.61	15.67	15.32	15.38	5987000
1993-11-05	15.38	15.44	15.26	15.32	4093000
1993-11-08	15.38	15.38	15.14	15.26	7011000
1993-11-09	15.26	15.32	15.14	15.20	4815200
1993-11-10	15.20	15.49	15.14	15.49	9224600
1993-11-11	15.55	15.67	15.49	15.49	8913200
1993-11-12	15.55	15.61	15.49	15.61	6396200
1993-11-15	15.61	15.79	15.55	15.61	11361000
1993-11-16	15.73	16.21	15.73	16.15	15164800
1993-11-17	16.27	16.27	15.97	16.21	10797000
1993-11-18	16.15	16.63	16.09	16.51	17191600
1993-11-19	16.51	16.93	16.45	16.75	11974600
1993-11-22	16.15	16.21	15.91	16.03	11299400
1993-11-23	16.15	16.33	16.09	16.33	8091800
1993-11-24	16.33	16.51	16.21	16.45	6547200
1993-11-26	16.57	16.57	16.45	16.45	1643000
1993-11-29	16.57	16.57	16.15	16.15	5769400
1993-11-30	16.15	16.33	16.03	16.33	7251400
1993-12-01	16.39	16.39	16.21	16.21	8116200
1993-12-02	16.21	16.27	16.03	16.03	5892600
1993-12-03	16.09	16.21	15.97	16.21	7170600
1993-12-06	16.33	16.45	16.21	16.33	7293600
1993-12-07	16.33	16.39	16.21	16.27	4507600
1993-12-08	16.21	16.27	16.03	16.09	3323200
1993-12-09	16.15	16.15	15.73	15.79	6362600
1993-12-10	15.73	15.79	15.44	15.73	9014200
1993-12-13	15.73	15.85	15.55	15.67	5426400
1993-12-14	15.67	15.67	15.55	15.55	4225400
1993-12-15	15.61	15.85	15.55	15.67	7165600
1993-12-16	15.79	15.85	15.67	15.79	5706600
1993-12-17	15.85	16.15	15.79	16.03	9384600
1993-12-20	16.15	16.27	16.03	16.15	6604600
1993-12-21	16.21	16.33	16.15	16.21	5290000
1993-12-22	16.33	16.39	16.09	16.27	5894600
1993-12-23	16.39	16.63	16.27	16.33	6111200
1993-12-27	16.51	16.81	16.45	16.81	7364600
1993-12-28	16.75	16.98	16.69	16.81	7246600
1993-12-29	16.93	16.98	16.57	16.75	6120600
1993-12-30	16.69	16.75	16.57	16.57	3891600
1993-12-31	16.51	16.57	16.39	16.39	4093400
1994-01-03	16.57	16.93	16.51	16.81	7587000
1994-01-04	16.98	17.22	16.87	17.16	7393600
1994-01-05	17.22	18.12	17.16	17.76	22252000
1994-01-06	17.82	17.88	17.40	17.46	7894400
1994-01-07	17.58	17.76	17.34	17.70	6936800
1994-01-10	17.76	17.94	17.58	17.88	6109600
1994-01-11	17.88	17.88	17.52	17.70	5016200
1994-01-12	17.70	17.70	17.40	17.46	4924000
1994-01-13	17.40	17.52	17.34	17.46	3513800
1994-01-14	17.46	17.64	17.28	17.40	4541800
1994-01-17	17.34	17.52	17.28	17.40	3756600
1994-01-18	17.46	17.70	17.40	17.46	5605000
1994-01-19	17.40	17.46	16.93	17.10	9199600
1994-01-20	16.98	17.10	16.87	17.04	5846600
1994-01-21	16.93	16.98	16.33	16.75	6840600
1994-01-24	16.69	16.81	16.45	16.57	6034200
1994-01-25	16.63	17.10	16.57	17.04	8206200
1994-01-26	16.87	17.16	16.87	17.10	5417200
1994-01-27	17.10	17.16	16.93	17.04	3647600
1994-01-28	17.16	17.40	16.98	17.16	5301600
1994-01-31	17.28	17.40	17.16	17.40	5386400
1994-02-01	17.34	17.40	17.22	17.28	4346400
1994-02-02	17.28	17.40	17.22	17.34	3783200
1994-02-03	17.28	17.52	16.87	17.40	5840800
1994-02-04	17.46	17.46	16.69	16.75	5636200
1994-02-07	16.63	16.87	16.63	16.75	6876800
1994-02-08	16.75	16.75	16.39	16.45	5798000
1994-02-09	16.51	16.63	16.39	16.63	3812600
1994-02-10	16.63	16.93	16.57	16.63	6697400
1994-02-11	16.51	16.87	16.45	16.63	4280200
1994-02-14	16.63	16.63	16.09	16.09	7108600
1994-02-15	16.09	16.21	15.97	16.09	6826000
1994-02-16	16.03	16.09	15.73	15.79	7056600
1994-02-17	16.03	16.03	15.67	15.79	6249400
1994-02-18	15.79	15.85	15.61	15.67	6419800
1994-02-22	15.73	15.79	15.44	15.55	6183600
1994-02-23	15.61	15.85	15.49	15.49	6403800
1994-02-24	15.49	15.49	15.14	15.20	7484400
1994-02-25	15.32	15.49	15.20	15.38	4812200
1994-02-28	15.55	15.67	15.44	15.44	5484600
1994-03-01	15.38	15.44	15.08	15.26	5695000
1994-03-02	14.90	15.26	14.78	15.26	5884800
1994-03-03	15.26	15.38	14.78	15.02	9060400
1994-03-04	14.96	15.02	14.66	14.78	6021000
1994-03-07	15.02	15.38	15.02	15.26	7562000
1994-03-08	15.32	15.38	15.02	15.14	3799400
1994-03-09	15.20	15.44	14.96	15.44	5343600
1994-03-10	15.49	15.49	15.14	15.20	4988200
1994-03-11	15.26	15.38	15.14	15.32	4276200
1994-03-14	15.44	15.44	15.20	15.26	2996200
1994-03-15	15.26	15.32	14.90	15.08	4359400
1994-03-16	15.02	15.14	14.84	14.90	4494000
1994-03-17	14.90	15.14	14.84	15.02	4714000
1994-03-18	15.02	15.14	14.90	15.14	10955400
1994-03-21	15.14	15.38	15.08	15.26	4124800
1994-03-22	15.02	15.02	14.48	14.54	9684000
1994-03-23	14.60	14.66	14.24	14.36	12834800
1994-03-24	14.30	14.60	14.30	14.42	8384800
1994-03-25	14.60	14.66	14.36	14.36	4105600
1994-03-28	14.48	14.48	14.30	14.48	4319000
1994-03-29	14.48	14.60	14.30	14.36	5006200
1994-03-30	14.42	14.42	14.06	14.06	8380800
1994-03-31	14.06	14.24	13.71	14.18	9042800
1994-04-04	13.77	14.18	13.65	13.89	9410400
1994-04-05	14.18	14.36	14.12	14.36	6623000
1994-04-06	14.36	14.48	14.12	14.12	4333400
1994-04-07	14.12	14.24	13.95	14.18	4246800
1994-04-08	14.12	14.42	14.12	14.30	4681800
1994-04-11	14.24	14.36	13.95	14.12	6275800
1994-04-12	14.24	14.36	14.06	14.12	5078800
1994-04-13	14.18	14.24	13.77	14.00	6730600
1994-04-14	13.83	14.00	13.77	13.83	5757000
1994-04-15	13.83	13.83	13.41	13.53	9218800
1994-04-18	13.53	13.89	13.41	13.71	6641600
1994-04-19	13.53	14.00	13.53	13.53	9280600
1994-04-20	13.59	14.00	13.59	14.00	8733400
1994-04-21	14.24	14.78	14.12	14.72	7975000
1994-04-22	14.78	14.90	14.60	14.78	5640400
1994-04-25	14.84	14.90	14.66	14.72	3850000
1994-04-26	14.72	14.78	14.36	14.78	5342800
1994-04-28	14.12	14.42	13.89	14.36	7738200
1994-04-29	14.24	14.42	14.06	14.12	4486400
1994-05-02	14.24	14.96	14.18	14.84	7388600
1994-05-03	15.02	15.08	14.54	14.60	6382200
1994-05-04	14.72	14.78	14.36	14.36	3460600
1994-05-05	14.48	14.54	14.30	14.30	2363800
1994-05-06	14.18	14.42	14.06	14.36	4806800
1994-05-09	14.24	14.54	14.18	14.24	4466600
1994-05-10	14.36	14.72	14.30	14.60	5674000
1994-05-11	14.60	14.66	14.24	14.24	3521600
1994-05-12	14.36	14.48	14.30	14.42	3714200
1994-05-13	14.48	14.48	14.24	14.42	2509400
1994-05-16	14.42	14.60	14.36	14.60	2512000
1994-05-17	14.54	14.90	14.48	14.78	4857400
1994-05-18	14.84	14.84	14.54	14.60	3788200
1994-05-19	14.60	14.66	14.36	14.54	3483800
1994-05-20	14.36	14.48	14.30	14.42	6313000
1994-05-23	14.30	14.42	14.24	14.42	3010600
1994-05-24	14.36	15.38	14.18	14.72	15690400
1994-05-25	14.60	14.90	14.48	14.66	6935200
1994-05-26	14.66	14.72	14.48	14.60	4547600
1994-05-27	14.54	14.60	14.42	14.54	3646400
1994-05-31	14.42	14.66	14.36	14.54	4487400
1994-06-01	14.48	14.54	14.36	14.48	5655800
1994-06-02	14.36	14.54	14.30	14.42	5121600
1994-06-03	14.54	14.78	14.42	14.78	5478400
1994-06-06	14.84	15.02	14.66	14.72	8923200
1994-06-07	14.66	14.90	14.66	14.78	5087200
1994-06-08	14.84	14.90	14.66	14.66	3987200
1994-06-09	14.84	15.20	14.84	15.14	6678000
1994-06-10	15.14	15.14	14.84	14.90	4520200
1994-06-13	14.90	15.02	14.84	14.90	2892800
1994-06-14	14.96	15.14	14.96	15.02	3681000
1994-06-15	14.96	15.08	14.90	14.96	2732400
1994-06-16	14.96	14.96	14.78	14.84	2518400
1994-06-17	14.78	14.84	14.54	14.66	11231800
1994-06-20	14.60	14.78	14.54	14.72	3312000
1994-06-21	14.72	14.96	14.66	14.78	4318200
1994-06-22	14.78	14.84	14.54	14.54	3602600
1994-06-23	14.60	14.66	14.54	14.54	3672800
1994-06-24	14.54	14.84	14.36	14.36	3507200
1994-06-27	14.36	14.54	14.30	14.42	3047400
1994-06-28	14.36	14.42	14.24	14.36	2726800
1994-06-29	14.48	14.60	14.30	14.36	2917600
1994-06-30	14.42	14.42	14.12	14.18	3114000
1994-07-01	14.24	14.48	14.18	14.24	3611200
1994-07-05	14.12	14.36	14.06	14.30	3859000
1994-07-06	14.18	14.36	14.18	14.30	2081200
1994-07-07	14.36	14.36	14.18	14.24	2348800
1994-07-08	14.18	14.24	14.00	14.06	3810200
1994-07-11	14.18	14.24	13.89	13.89	3832800
1994-07-12	14.00	14.00	13.83	13.89	3881000
1994-07-13	13.95	14.00	13.89	13.95	2679600
1994-07-14	13.95	14.18	13.89	14.12	4005800
1994-07-15	14.00	14.18	13.95	14.06	6726200
1994-07-18	14.12	14.24	14.00	14.18	2901200
1994-07-19	14.18	14.24	14.12	14.12	2475200
1994-07-20	14.06	14.12	13.95	14.00	2916000
1994-07-21	13.95	14.12	13.83	14.06	3653200
1994-07-22	14.12	14.18	14.06	14.12	2831400
1994-07-25	14.12	14.36	14.06	14.30	5248400
1994-07-26	14.24	14.24	14.12	14.18	3161000
1994-07-27	14.18	14.18	14.00	14.12	2334200
1994-07-28	14.06	14.18	14.00	14.18	2581800
1994-07-29	14.18	14.24	14.06	14.12	3287000
1994-08-01	14.06	14.18	14.00	14.12	4510200
1994-08-02	14.12	14.42	13.95	14.42	4915000
1994-08-03	14.30	14.42	14.18	14.24	5463200
1994-08-04	14.36	14.36	14.18	14.30	5040400
1994-08-05	14.24	14.30	14.18	14.24	3497600
1994-08-08	14.36	14.66	14.30	14.54	4919000
1994-08-09	14.54	14.78	14.54	14.72	5782800
1994-08-10	14.78	15.38	14.72	15.38	10909200
1994-08-11	15.32	15.44	15.14	15.26	6673800
1994-08-12	15.26	15.38	15.14	15.38	3961400
1994-08-15	15.44	15.91	15.38	15.79	9023200
1994-08-16	16.03	16.15	15.73	16.15	12640400
1994-08-17	16.21	16.45	16.15	16.21	11234200
1994-08-18	16.21	16.27	16.03	16.09	6487600
1994-08-19	16.15	16.27	16.03	16.27	6378800
1994-08-22	16.15	16.21	16.09	16.09	2503200
1994-08-23	16.03	16.15	15.97	16.03	4515000
1994-08-24	15.97	16.03	15.79	15.91	4382600
1994-08-25	15.85	15.97	15.73	15.73	3613200
1994-08-26	15.79	16.09	15.73	16.09	3684000
1994-08-29	16.09	16.21	16.03	16.21	4624800
1994-08-30	16.21	16.21	16.09	16.15	3986000
1994-08-31	16.15	16.51	16.15	16.27	6738600
1994-09-01	16.27	16.51	16.21	16.39	5313200
1994-09-02	16.33	16.39	16.09	16.15	3331400
1994-09-06	16.15	16.21	16.03	16.21	3224400
1994-09-07	16.39	16.45	16.09	16.21	6758000
1994-09-08	16.21	16.27	16.15	16.21	3961200
1994-09-09	16.09	16.21	15.91	16.03	4081000
1994-09-12	15.97	16.09	15.97	16.03	2725200
1994-09-13	16.03	16.09	15.85	16.03	3363400
1994-09-14	15.97	16.09	15.97	16.09	3065600
1994-09-15	16.09	16.33	16.03	16.33	4690400
1994-09-16	16.15	16.39	16.09	16.27	9113400
1994-09-19	16.33	16.63	16.33	16.51	5041800
1994-09-20	16.39	16.51	16.27	16.39	4481200
1994-09-21	16.33	16.57	16.27	16.51	6459200
1994-09-22	16.57	16.57	16.39	16.39	3599400
1994-09-23	16.39	16.51	16.27	16.51	3273200
1994-09-26	16.39	16.75	16.39	16.63	5288600
1994-09-27	16.63	17.16	16.57	17.16	9863000
1994-09-28	16.93	17.22	16.93	16.98	10399800
1994-09-29	16.98	17.04	16.69	16.81	4148400
1994-09-30	16.87	17.16	16.81	16.98	5065000
1994-10-03	17.04	17.40	17.04	17.40	7313200
1994-10-04	17.40	17.64	17.28	17.34	9740400
1994-10-05	17.16	17.22	16.98	17.16	6937000
1994-10-06	16.98	17.10	16.93	17.04	4319400
1994-10-07	16.98	17.22	16.98	17.22	3403600
1994-10-10	17.22	17.22	17.04	17.16	2326200
1994-10-11	17.16	17.58	17.16	17.40	6288400
1994-10-12	17.28	17.64	17.22	17.64	5423200
1994-10-13	17.64	17.76	17.40	17.46	5422000
1994-10-14	17.46	17.52	17.16	17.28	5030400
1994-10-17	17.16	17.34	17.16	17.22	2884000
1994-10-18	17.28	17.34	16.93	16.93	6556400
1994-10-19	16.87	16.98	16.75	16.93	4732800
1994-10-20	16.98	17.16	16.93	17.16	4518600
1994-10-21	17.10	17.10	16.93	16.93	5245200
1994-10-24	16.93	16.98	16.51	16.63	3279400
1994-10-25	16.45	16.63	16.39	16.45	3110200
1994-10-26	16.45	16.51	16.21	16.45	4125800
1994-10-27	16.51	16.93	16.45	16.93	4694400
1994-10-28	16.93	17.16	16.81	17.16	4834000
1994-10-31	17.16	17.40	16.98	16.98	6236800
1994-11-01	16.93	17.16	16.87	17.04	3485800
1994-11-02	17.04	17.10	16.75	16.75	3425400
1994-11-03	16.81	16.87	16.69	16.81	2252600
1994-11-04	16.98	17.04	16.69	16.75	3105600
1994-11-07	16.75	16.81	16.57	16.81	2777600
1994-11-08	16.87	17.22	16.81	17.04	3817800
1994-11-09	17.52	17.58	17.40	17.52	10252400
1994-11-10	17.64	17.94	17.58	17.70	8638400
1994-11-11	17.70	17.76	17.52	17.52	4694600
1994-11-14	17.52	17.88	17.46	17.76	3431200
1994-11-15	17.70	17.76	17.34	17.46	4747000
1994-11-16	17.40	17.64	17.34	17.64	3193200
1994-11-17	17.82	18.06	17.46	17.64	8009000
1994-11-18	17.58	18.12	17.46	18.00	9712000
1994-11-21	17.94	18.06	17.58	17.64	4992200
1994-11-22	17.34	17.46	16.98	17.04	7122200
1994-11-23	17.10	17.22	16.98	17.10	5773800
1994-11-25	17.16	17.52	17.16	17.46	2153400
1994-11-28	17.46	17.76	17.46	17.70	4959200
1994-11-29	17.58	17.76	17.46	17.76	4212400
1994-11-30	17.88	18.06	17.70	17.76	7833200
1994-12-01	17.64	18.06	17.64	17.70	5980400
1994-12-02	17.64	18.06	17.58	18.00	4387200
1994-12-05	18.00	18.06	17.82	17.94	4010400
1994-12-06	17.94	18.18	17.82	17.94	9249200
1994-12-07	17.70	17.94	17.70	17.94	5480200
1994-12-08	17.88	17.94	17.46	17.52	4682800
1994-12-09	17.52	17.82	17.46	17.76	4123200
1994-12-12	17.76	18.00	17.64	18.00	4204400
1994-12-13	17.94	18.12	17.94	18.00	4878000
1994-12-14	17.88	18.18	17.88	18.00	5976800
1994-12-15	18.06	18.18	17.94	18.00	4248800
1994-12-16	18.12	18.30	17.94	18.24	10407200
1994-12-19	18.18	18.24	18.00	18.24	4028400
1994-12-20	18.24	18.65	18.24	18.41	9307600
1994-12-21	18.41	18.77	18.41	18.65	7654000
1994-12-22	18.65	18.77	18.47	18.53	4302800
1994-12-23	18.59	18.77	18.53	18.71	3426400
1994-12-27	18.71	18.83	18.65	18.77	3364800
1994-12-28	18.65	18.71	18.53	18.59	3179600
1994-12-29	18.59	18.59	18.41	18.41	2993400
1994-12-30	18.47	18.53	18.18	18.18	3412800
1995-01-03	18.12	18.41	18.06	18.24	5550600
1995-01-04	18.24	18.30	18.06	18.18	4200600
1995-01-05	18.12	18.18	18.00	18.00	2733800
1995-01-06	18.00	18.06	17.82	17.88	3261200
1995-01-09	17.76	17.88	17.52	17.52	5464800
1995-01-10	17.58	17.64	17.34	17.40	6090000
1995-01-11	17.46	17.88	17.34	17.88	5140400
1995-01-12	17.76	17.88	17.58	17.58	3588200
1995-01-13	17.64	18.12	17.58	18.06	4780800
1995-01-16	18.00	18.36	18.00	18.24	5105000
1995-01-17	18.18	18.36	18.12	18.36	3832400
1995-01-18	18.18	18.47	18.18	18.36	4840600
1995-01-19	18.24	18.36	18.12	18.18	2822200
1995-01-20	18.12	18.24	17.94	18.00	6620800
1995-01-23	17.82	18.18	17.82	18.06	3938400
1995-01-24	17.88	18.24	17.82	18.00	4388000
1995-01-25	17.88	18.30	17.88	18.18	3950400
1995-01-26	18.12	18.47	18.12	18.41	4372000
1995-01-27	18.47	18.53	18.24	18.47	4622800
1995-01-30	18.41	18.77	18.36	18.65	5165400
1995-01-31	18.71	19.25	18.65	19.19	11101400
1995-02-01	19.19	19.19	18.83	18.95	6736200
1995-02-02	18.89	18.95	18.83	18.95	3913400
1995-02-03	18.95	19.19	18.95	18.95	5948600
1995-02-06	19.07	19.31	18.95	19.31	4954800
1995-02-07	19.25	19.31	19.07	19.07	4716600
1995-02-08	19.07	19.25	19.01	19.13	4304000
1995-02-09	19.13	19.25	19.07	19.25	3955800
1995-02-10	19.25	19.37	19.13	19.25	3891600
1995-02-13	19.13	19.19	19.07	19.13	2148000
1995-02-14	19.13	19.19	19.01	19.13	3864600
1995-02-15	19.07	19.43	18.89	19.37	6564600
1995-02-16	19.31	19.37	19.13	19.31	5171400
1995-02-17	19.31	19.85	19.31	19.73	12571400
1995-02-21	19.67	19.90	19.67	19.85	5233000
1995-02-22	19.79	19.96	19.73	19.90	4806600
1995-02-23	20.08	20.38	20.02	20.32	8636000
1995-02-24	20.32	20.38	20.14	20.20	3993200
1995-02-27	20.08	20.14	19.96	20.02	4684000
1995-02-28	19.96	20.20	19.96	20.20	3152800
1995-03-01	20.14	20.32	20.08	20.20	4792400
1995-03-02	20.14	20.26	20.02	20.14	4011800
1995-03-03	19.79	19.96	19.73	19.85	3964200
1995-03-06	19.73	20.38	19.61	20.26	6245200
1995-03-07	20.26	20.44	20.08	20.14	5738600
1995-03-08	20.14	20.20	19.96	20.08	7331000
1995-03-09	19.96	20.02	19.90	19.96	3834600
1995-03-10	19.96	20.14	19.90	19.96	4689200
1995-03-13	19.96	20.08	19.90	20.02	3782200
1995-03-14	20.02	20.32	20.02	20.26	5306800
1995-03-15	20.26	20.44	20.20	20.44	5590200
1995-03-16	20.50	20.80	20.50	20.62	6777000
1995-03-17	20.68	21.04	20.62	20.98	10285600
1995-03-20	20.98	21.34	20.98	21.28	5855000
1995-03-21	21.16	21.39	21.10	21.28	7005200
1995-03-22	21.39	21.51	20.98	21.10	6680400
1995-03-23	20.98	21.04	20.86	20.98	4824800
1995-03-24	20.86	21.34	20.74	20.80	7014800
1995-03-27	20.56	20.62	20.38	20.56	6355800
1995-03-28	20.44	20.74	20.32	20.74	4920400
1995-03-29	20.68	20.92	20.62	20.62	4860800
1995-03-30	20.62	20.68	19.96	20.02	5595600
1995-03-31	19.73	20.50	19.67	20.32	7203000
1995-04-03	20.44	20.80	20.23	20.74	6663800
1995-04-04	20.80	20.92	20.56	20.68	4715000
1995-04-05	20.68	20.74	20.38	20.56	3621600
1995-04-06	20.50	20.56	20.38	20.56	4102600
1995-04-07	20.50	20.56	20.26	20.44	3680600
1995-04-10	20.38	20.62	20.38	20.44	3810600
1995-04-11	20.56	20.62	20.44	20.50	4108800
1995-04-12	20.50	20.56	20.38	20.44	2845200
1995-04-13	20.44	20.62	20.38	20.56	3252800
1995-04-17	20.68	20.92	20.62	20.68	5081400
1995-04-18	20.74	20.74	20.50	20.50	3836400
1995-04-19	20.26	20.32	19.79	20.08	7084800
1995-04-20	19.96	20.08	19.90	19.96	4232200
1995-04-21	20.08	20.56	19.96	20.44	8165600
1995-04-24	20.38	20.74	20.32	20.68	4471800
1995-04-25	20.56	20.62	20.32	20.38	4011400
1995-04-26	20.32	20.56	20.20	20.44	4876400
1995-04-27	20.38	20.56	20.26	20.32	3765000
1995-04-28	20.32	20.56	20.14	20.44	4689800
1995-05-01	20.50	20.68	20.50	20.56	5036600
1995-05-02	20.56	20.68	20.38	20.50	3332800
1995-05-03	20.50	21.04	20.50	20.98	5873400
1995-05-04	21.04	21.45	20.98	21.10	8345800
1995-05-05	21.22	21.28	21.10	21.22	5526000
1995-05-08	21.04	21.16	20.98	21.10	3291800
1995-05-09	21.22	21.22	20.92	21.04	4235600
1995-05-10	20.98	21.04	20.38	20.50	7963800
1995-05-11	20.50	20.62	20.26	20.56	5726600
1995-05-12	20.50	20.50	20.14	20.20	6350000
1995-05-15	20.08	20.20	19.96	20.08	6752000
1995-05-16	20.08	20.26	19.96	20.14	5640400
1995-05-17	20.14	20.14	19.90	19.90	4799600
1995-05-18	19.85	19.96	19.67	19.67	6424000
1995-05-19	19.73	20.38	19.73	20.02	9117400
1995-05-22	20.08	20.26	20.08	20.26	3758600
1995-05-23	20.26	20.50	20.20	20.38	4638400
1995-05-24	20.44	21.22	20.44	21.22	10193200
1995-05-25	21.22	21.87	21.22	21.69	10996800
1995-05-26	21.69	21.81	21.39	21.51	5299800
1995-05-30	21.57	21.63	21.51	21.57	3837600
1995-05-31	21.63	22.53	21.57	22.41	8308000
1995-06-01	22.29	22.65	22.29	22.53	9320000
1995-06-02	22.29	22.77	22.23	22.59	6898400
1995-06-05	22.77	23.66	22.71	23.48	13152000
1995-06-06	23.42	23.84	23.36	23.72	11544800
1995-06-07	23.48	23.60	23.12	23.18	6650800
1995-06-08	23.18	23.24	23.00	23.06	5582400
1995-06-09	23.00	23.06	22.65	22.65	6846000
1995-06-12	22.71	23.06	22.71	22.94	3517000
1995-06-13	23.06	23.12	22.83	23.06	3030200
1995-06-14	23.00	23.06	22.53	22.94	2862200
1995-06-15	23.18	23.36	22.94	23.06	4442800
1995-06-16	23.12	23.24	23.00	23.24	7769800
1995-06-19	23.18	23.36	23.12	23.12	3408200
1995-06-20	23.18	23.24	22.71	22.88	3916000
1995-06-21	22.88	23.48	22.71	23.42	5524200
1995-06-22	23.48	23.84	23.30	23.78	7866400
1995-06-23	23.78	24.43	23.72	23.72	5366400
1995-06-26	23.72	23.78	23.42	23.48	3600000
1995-06-27	23.42	23.78	23.12	23.18	6078800
1995-06-28	23.06	23.78	23.06	23.66	4546800
1995-06-29	23.72	23.90	23.06	23.72	4597000
1995-06-30	23.84	23.90	23.36	23.42	2495400
1995-07-03	23.36	23.72	23.36	23.66	1964200
1995-07-05	23.72	23.84	23.48	23.54	4664200
1995-07-06	23.54	23.60	22.23	23.24	5668400
1995-07-07	23.06	23.12	22.53	22.71	8618000
1995-07-10	22.88	23.36	22.71	23.36	6047200
1995-07-11	23.30	23.72	23.24	23.60	5550400
1995-07-12	23.54	23.78	23.12	23.60	5798600
1995-07-13	23.72	24.31	23.18	24.26	9542600
1995-07-14	24.02	24.26	23.90	24.14	5829200
1995-07-17	24.14	24.20	24.02	24.08	2947000
1995-07-18	24.08	24.37	24.02	24.20	5652200
1995-07-19	24.02	24.37	23.42	24.08	8000200
1995-07-20	23.84	23.90	23.24	23.72	4485400
1995-07-21	23.72	23.90	23.60	23.84	7906000
1995-07-24	23.84	23.84	23.66	23.78	3714200
1995-07-25	23.84	23.90	23.66	23.78	3334600
1995-07-26	23.78	23.84	23.60	23.84	4215600
1995-07-27	23.84	24.26	23.84	24.26	4422600
1995-07-28	24.20	24.67	24.14	24.55	3786800
1995-07-31	24.49	24.73	24.31	24.61	3871000
1995-08-01	24.61	24.91	24.43	24.79	4525800
1995-08-02	24.85	24.97	24.61	24.67	5102800
1995-08-03	24.55	24.61	24.20	24.31	3097600
1995-08-04	24.37	24.55	24.26	24.49	2333800
1995-08-07	24.43	24.55	24.20	24.26	2483200
1995-08-08	24.26	24.26	23.96	23.96	2065000
1995-08-09	24.08	24.49	24.02	24.37	3119000
1995-08-10	24.26	24.43	23.96	24.08	3675600
1995-08-11	23.96	24.08	23.78	23.90	3677800
1995-08-14	23.96	24.26	23.84	24.26	2536000
1995-08-15	24.08	24.20	23.72	23.84	5721800
1995-08-16	23.72	23.84	23.42	23.60	5456400
1995-08-17	23.48	23.78	23.24	23.42	5550200
1995-08-18	23.36	23.54	23.30	23.36	5677600
1995-08-21	23.36	23.60	23.36	23.48	3509800
1995-08-22	23.42	23.66	23.30	23.60	3303600
1995-08-23	23.60	23.96	23.12	23.84	4349400
1995-08-24	23.84	24.20	23.78	24.14	3737200
1995-08-25	24.20	24.37	23.96	24.08	3397400
1995-08-28	24.02	24.08	23.54	23.84	4019000
1995-08-29	23.84	23.90	23.66	23.78	3023600
1995-08-30	23.84	23.96	23.66	23.84	2795200
1995-08-31	23.78	23.84	23.72	23.78	2053600
1995-09-01	23.84	24.08	23.78	23.96	4107200
1995-09-05	24.02	24.14	23.84	24.14	3876000
1995-09-06	24.14	24.43	24.02	24.37	4602000
1995-09-07	24.43	24.55	24.37	24.55	3899600
1995-09-08	24.73	24.73	24.49	24.67	3287600
1995-09-11	24.73	24.85	24.67	24.85	3805600
1995-09-12	24.85	24.91	24.67	24.73	8001200
1995-09-13	24.79	24.85	24.73	24.79	3676400
1995-09-14	24.85	25.03	24.79	25.03	4966200
1995-09-15	25.09	25.33	25.03	25.33	8452200
1995-09-18	25.33	25.98	25.27	25.86	5430800
1995-09-19	25.75	25.80	25.57	25.69	4171000
1995-09-20	25.98	26.22	25.92	26.22	5752000
1995-09-21	26.22	27.00	26.22	26.94	7746400
1995-09-22	26.70	27.53	26.70	27.41	7656200
1995-09-25	27.29	27.47	27.06	27.24	5660600
1995-09-26	27.18	27.59	27.18	27.35	6299000
1995-09-27	27.12	27.18	26.58	27.12	7117000
1995-09-28	27.12	27.12	26.70	26.88	4436400
1995-09-29	26.88	27.00	26.64	26.70	4249000
1995-10-02	27.00	27.47	26.94	27.12	7847000
1995-10-03	27.18	27.65	27.12	27.65	5171000
1995-10-04	27.65	28.61	27.65	28.25	9244400
1995-10-05	28.25	28.55	27.71	28.37	8250200
1995-10-06	28.25	28.49	28.13	28.43	5581200
1995-10-09	28.37	28.55	27.89	27.89	5658800
1995-10-10	27.95	28.55	27.83	28.49	8848200
1995-10-11	28.55	28.84	28.43	28.61	6913600
1995-10-12	28.55	28.61	28.37	28.55	3730800
1995-10-13	28.61	28.90	28.49	28.55	4393200
1995-10-16	28.49	28.55	28.31	28.37	3961000
1995-10-17	28.37	28.37	27.95	28.13	4180600
1995-10-18	28.19	28.67	28.13	28.43	4905400
1995-10-19	28.19	28.61	28.01	28.61	4434000
1995-10-20	28.67	28.84	28.49	28.61	6013000
1995-10-23	28.43	28.55	28.31	28.37	3090600
1995-10-24	28.37	28.78	28.31	28.78	3979200
1995-10-25	28.84	29.26	28.67	28.72	6719200
1995-10-26	28.67	28.90	28.43	28.61	5365000
1995-10-27	28.55	28.55	27.53	27.77	7063600
1995-10-30	27.53	27.83	27.41	27.59	4771200
1995-10-31	27.71	27.71	27.29	27.41	3296200
1995-11-01	27.41	27.77	27.00	27.18	6259200
1995-11-02	26.82	27.00	26.52	26.94	8812600
1995-11-03	26.94	27.12	26.76	27.12	4947200
1995-11-06	27.24	27.47	26.88	26.88	4649000
1995-11-07	26.94	27.53	26.88	27.53	4900400
1995-11-08	27.59	27.89	27.47	27.89	4487200
1995-11-09	27.95	28.07	27.65	27.83	3713600
1995-11-10	27.71	28.01	27.65	27.77	2824200
1995-11-13	27.71	27.95	27.59	27.89	2469400
1995-11-14	27.89	28.43	27.89	28.25	4010000
1995-11-15	28.25	28.67	28.25	28.61	4392400
1995-11-16	28.67	28.84	28.43	28.55	4881200
1995-11-17	28.55	28.67	28.37	28.43	5792000
1995-11-20	28.37	28.55	28.25	28.31	3100800
1995-11-21	28.13	28.43	27.95	28.31	4998800
1995-11-22	28.25	28.31	28.07	28.13	3396200
1995-11-24	28.07	28.13	27.95	28.01	716000
1995-11-27	28.01	28.07	27.89	27.95	3050800
1995-11-28	28.07	28.37	28.07	28.37	4182800
1995-11-29	28.61	29.14	28.55	29.02	7257000
1995-11-30	29.20	29.86	29.20	29.50	6018000
1995-12-01	29.62	29.86	29.20	29.38	4879600
1995-12-04	29.32	29.62	29.20	29.56	4389800
1995-12-05	29.56	30.33	29.50	30.21	6497200
1995-12-06	30.21	30.39	30.16	30.39	5420000
1995-12-07	30.27	30.75	30.21	30.21	4888600
1995-12-08	30.33	30.63	30.16	30.27	3757000
1995-12-11	30.10	30.27	29.98	30.16	3703400
1995-12-12	30.04	30.39	30.04	30.16	3723200
1995-12-13	30.39	31.17	30.33	31.05	6757200
1995-12-14	31.05	32.06	31.05	31.88	7434400
1995-12-15	31.88	31.88	31.23	31.35	10616200
1995-12-18	30.99	31.11	30.75	30.93	4446000
1995-12-19	30.81	30.93	30.04	30.33	7298400
1995-12-20	30.21	30.57	30.10	30.10	5761200
1995-12-21	30.10	31.05	29.98	30.99	7375600
1995-12-22	30.93	31.05	30.63	30.99	3771400
1995-12-26	31.11	31.88	30.81	31.76	3802600
1995-12-27	31.82	31.88	30.93	30.93	3225800
1995-12-28	30.87	31.70	30.87	31.53	4816200
1995-12-29	31.41	31.59	31.17	31.29	3805800
1996-01-02	30.87	30.99	30.57	30.63	6063200
1996-01-03	30.63	30.69	30.10	30.21	6441600
1996-01-04	30.16	30.57	29.92	30.39	7158200
1996-01-05	30.27	30.39	29.92	30.04	3575000
1996-01-08	30.04	30.51	29.98	30.45	1705000
1996-01-09	30.45	30.75	30.16	30.27	6048200
1996-01-10	30.04	30.10	29.08	29.20	6665400
1996-01-11	29.32	29.62	29.08	29.32	5634800
1996-01-12	29.44	29.86	29.26	29.62	4804400
1996-01-15	29.74	30.39	29.74	30.33	4059600
1996-01-16	30.33	30.99	30.27	30.87	4861600
1996-01-17	30.99	31.41	30.99	31.23	6664000
1996-01-18	31.23	31.23	30.93	31.11	5186400
1996-01-19	31.11	31.23	31.05	31.23	5855200
1996-01-22	31.11	31.82	30.99	31.59	5694400
1996-01-23	31.70	31.94	31.47	31.88	5319600
1996-01-24	32.06	32.48	32.06	32.36	5801200
1996-01-25	32.24	32.30	31.82	31.88	4927600
1996-01-26	31.70	32.54	31.65	32.36	4423000
1996-01-29	32.90	33.02	32.60	32.84	5326400
1996-01-30	32.90	33.49	32.84	33.43	7614200
1996-01-31	33.31	33.55	33.19	33.43	4448000
1996-02-01	33.19	33.43	33.19	33.37	3161200
1996-02-02	33.19	33.43	32.90	33.08	3642400
1996-02-05	32.66	32.96	32.54	32.96	4418000
1996-02-06	32.42	32.54	32.00	32.12	7321400
1996-02-07	32.12	32.96	32.06	32.90	5955600
1996-02-08	32.96	33.55	32.72	33.37	5886200
1996-02-09	33.02	33.85	33.02	33.37	6198200
1996-02-12	33.55	34.03	33.49	33.67	4454000
1996-02-13	33.43	33.91	33.43	33.55	5695800
1996-02-14	33.49	33.79	33.37	33.67	5393400
1996-02-15	33.73	33.73	33.19	33.19	4491200
1996-02-16	33.02	33.31	32.60	32.78	6593600
1996-02-20	31.47	32.18	31.47	31.70	8027000
1996-02-21	31.76	32.12	31.65	31.82	8892200
1996-02-22	31.88	32.30	31.59	32.06	7869800
1996-02-23	32.36	32.60	31.88	32.06	6651600
1996-02-26	31.94	31.94	31.41	31.41	5337000
1996-02-27	31.47	31.70	30.75	31.05	7627800
1996-02-28	31.47	31.94	31.35	31.41	6188000
1996-02-29	31.29	32.06	31.23	31.59	5798200
1996-03-01	31.94	32.12	31.47	32.12	5856000
1996-03-04	32.30	32.72	32.18	32.60	4749600
1996-03-05	32.54	32.90	32.30	32.84	3265200
1996-03-06	32.42	32.60	31.53	31.59	4647200
1996-03-07	31.82	32.12	31.70	31.94	4736600
1996-03-08	31.65	31.65	28.61	29.08	11742600
1996-03-11	30.51	31.11	30.21	30.93	8283800
1996-03-12	30.69	30.75	29.80	30.10	8121400
1996-03-13	30.16	30.45	29.20	29.38	9063000
1996-03-14	29.56	30.33	29.50	29.56	10694400
1996-03-15	29.56	29.98	29.32	29.62	11033200
1996-03-18	30.04	30.16	29.74	29.92	6938000
1996-03-19	30.10	30.39	29.56	29.62	9123000
1996-03-20	29.80	30.27	29.74	30.04	7988400
1996-03-21	30.27	31.29	30.27	31.23	8088800
1996-03-22	31.35	31.35	30.27	30.27	7093400
1996-03-25	29.32	30.27	29.20	29.80	9323200
1996-03-26	29.74	30.63	29.62	30.57	7282000
1996-03-27	31.11	31.11	29.92	30.10	6153400
1996-03-28	29.98	30.27	29.86	30.04	4247000
1996-03-29	30.21	30.27	29.68	29.68	3874400
1996-04-01	29.80	30.27	29.74	30.21	5955200
1996-04-02	30.45	30.45	30.04	30.27	4106400
1996-04-03	30.33	30.75	30.16	30.27	5483800
1996-04-04	30.39	30.69	30.39	30.45	4384800
1996-04-08	29.68	29.86	28.96	29.50	8828400
1996-04-09	29.86	29.86	29.08	29.14	5518600
1996-04-10	29.02	29.32	27.83	28.01	10552400
1996-04-11	28.25	28.43	27.35	28.31	13096200
1996-04-12	28.61	28.96	28.49	28.90	6395000
1996-04-15	29.08	29.08	28.49	28.67	5418600
1996-04-16	28.43	28.90	28.13	28.61	6378000
1996-04-17	28.72	29.26	28.67	28.72	7462600
1996-04-18	28.78	29.44	28.78	29.26	5503200
1996-04-19	29.32	29.62	29.26	29.50	5393800
1996-04-22	29.50	29.80	29.20	29.38	5119000
1996-04-23	29.56	29.68	29.14	29.44	4839600
1996-04-24	29.56	29.92	28.49	28.78	8513400
1996-04-25	28.67	28.90	28.25	28.67	9923000
1996-04-26	28.78	28.96	28.25	28.61	5887400
1996-04-29	28.55	29.14	28.49	28.96	4601800
1996-04-30	28.96	29.08	28.67	28.84	4431600
1996-05-01	28.78	29.14	28.67	28.90	4020600
1996-05-02	28.49	28.61	27.65	28.01	9631400
1996-05-03	28.13	28.43	27.65	27.77	8803200
1996-05-06	28.01	28.13	26.94	27.18	11253000
1996-05-07	27.18	27.71	27.06	27.53	9774200
1996-05-08	27.24	28.37	27.00	28.31	9036800
1996-05-09	28.31	28.37	27.24	27.83	5253800
1996-05-10	28.19	28.43	27.95	28.31	6172600
1996-05-13	28.43	28.90	28.25	28.61	5850000
1996-05-14	28.67	29.02	28.43	28.90	6802200
1996-05-15	29.08	29.44	29.02	29.26	7095200
1996-05-16	29.26	29.98	29.20	29.62	7184200
1996-05-17	29.92	31.17	29.86	30.33	8126200
1996-05-20	30.51	30.69	30.16	30.27	5067800
1996-05-21	30.27	30.33	29.92	30.10	6126000
1996-05-22	30.16	30.39	29.98	30.10	8106400
1996-05-23	30.21	30.51	30.16	30.21	7824000
1996-05-24	30.39	30.81	30.27	30.75	4804000
1996-05-28	30.87	30.99	30.33	30.33	4587600
1996-05-29	30.69	30.87	30.33	30.39	4490600
1996-05-30	30.39	31.05	30.39	30.99	5256200
1996-05-31	30.99	31.17	30.69	30.81	3999600
1996-06-03	30.75	30.87	30.51	30.87	3435000
1996-06-04	30.99	31.29	30.99	31.05	4040000
1996-06-05	31.17	31.53	31.17	31.53	4979600
1996-06-06	31.53	31.53	30.75	30.81	5041800
1996-06-07	30.27	31.11	30.21	31.11	4433800
1996-06-10	31.05	31.23	30.81	31.11	3509000
1996-06-11	31.11	31.17	30.51	30.51	3440800
1996-06-12	30.57	30.75	30.33	30.39	3053200
1996-06-13	30.33	30.81	30.16	30.69	3563600
1996-06-14	30.63	30.69	30.39	30.51	2730000
1996-06-17	30.63	30.69	30.33	30.33	2985200
1996-06-18	30.39	30.45	30.21	30.27	3791600
1996-06-19	30.33	30.63	30.21	30.45	3014800
1996-06-20	30.63	31.11	30.51	30.99	4994600
1996-06-21	31.11	31.17	30.87	31.05	7490600
1996-06-24	31.17	31.17	30.57	30.57	3764600
1996-06-25	30.75	31.05	30.69	30.99	3348600
1996-06-26	31.17	31.29	30.93	30.99	4005000
1996-06-27	31.05	31.35	30.87	31.23	2871000
1996-06-28	31.35	31.35	30.81	30.81	4275000
1996-07-01	31.17	31.53	31.05	31.53	4380400
1996-07-02	31.47	31.53	31.11	31.47	5065400
1996-07-03	31.59	31.88	31.47	31.47	4517200
1996-07-05	31.05	31.11	30.63	30.69	3298600
1996-07-08	30.51	30.93	30.45	30.93	4470800
1996-07-09	31.05	31.11	30.81	30.81	3133200
1996-07-10	30.87	31.05	30.57	30.99	4866400
1996-07-11	30.93	30.99	30.33	30.57	6256200
1996-07-12	30.51	30.51	29.92	30.23	4178400
1996-07-15	30.33	30.81	29.62	29.68	5633800
1996-07-16	29.56	29.62	27.77	29.14	11406200
1996-07-17	29.56	30.10	29.14	29.92	4847400
1996-07-18	30.10	30.87	29.80	30.69	5535000
1996-07-19	30.81	31.05	30.39	30.81	6028400
1996-07-22	30.81	31.29	30.81	31.29	6379200
1996-07-23	31.47	31.53	30.33	30.33	6429800
1996-07-24	29.80	30.87	29.68	30.81	6849400
1996-07-25	30.99	31.05	30.33	30.45	3689000
1996-07-26	30.45	30.81	30.39	30.63	3099600
1996-07-29	30.39	30.57	30.21	30.21	3130200
1996-07-30	30.27	30.69	29.86	30.51	3840800
1996-07-31	30.39	30.63	30.21	30.63	4654600
1996-08-01	30.60	31.41	30.60	31.41	5122200
1996-08-02	31.65	31.88	31.47	31.70	4553800
1996-08-05	31.76	31.94	31.59	31.76	3216000
1996-08-06	31.82	32.12	31.65	32.06	3092800
1996-08-07	32.06	32.06	31.70	31.88	3274000
1996-08-08	31.65	31.94	31.59	31.88	2936800
1996-08-09	31.88	32.24	31.88	32.18	3505600
1996-08-12	32.36	33.19	32.24	33.08	5386000
1996-08-13	32.96	33.31	32.84	32.96	6973000
1996-08-14	32.78	32.96	32.42	32.66	3587400
1996-08-15	32.48	33.08	32.42	32.96	4658200
1996-08-16	32.96	33.08	32.84	33.02	4018800
1996-08-19	33.08	33.08	32.90	33.08	3066000
1996-08-20	33.02	33.08	32.78	32.78	4228200
1996-08-21	32.72	33.02	32.66	32.78	3639600
1996-08-22	32.36	32.90	32.24	32.84	4973000
1996-08-23	32.54	32.72	32.30	32.36	2550600
1996-08-26	32.30	32.36	31.88	31.94	2532600
1996-08-27	31.94	32.12	31.82	32.06	2403800
1996-08-28	31.88	32.54	31.88	32.30	2448800
1996-08-29	32.18	32.24	31.59	31.70	2946200
1996-08-30	31.82	31.88	31.17	31.29	2751000
1996-09-03	30.99	31.11	30.87	31.05	4139400
1996-09-04	31.11	31.41	30.99	31.29	3231800
1996-09-05	31.23	31.65	31.17	31.23	2765800
1996-09-06	31.29	31.35	30.57	30.93	5871000
1996-09-09	31.11	31.70	31.05	31.70	4103000
1996-09-10	31.88	32.06	31.70	31.94	3997000
1996-09-11	31.88	32.00	31.76	31.94	3482400
1996-09-12	31.94	32.36	31.76	32.06	3087200
1996-09-13	32.36	32.66	32.30	32.36	4095000
1996-09-16	32.42	32.48	32.18	32.48	4245800
1996-09-17	32.54	32.84	32.48	32.60	3827000
1996-09-18	32.54	32.72	32.30	32.60	4126400
1996-09-19	32.54	32.96	32.54	32.66	4663400
1996-09-20	32.66	32.78	32.60	32.72	6264600
1996-09-23	32.60	33.14	32.36	33.08	4396000
1996-09-24	32.96	33.31	32.60	32.96	5012000
1996-09-25	33.08	33.19	32.66	32.84	3644400
1996-09-26	32.90	33.79	32.84	33.73	8379200
1996-09-27	33.73	33.73	33.25	33.49	4001000
1996-09-30	33.43	33.61	33.31	33.55	4081600
1996-10-01	33.55	34.03	33.37	33.85	4584000
1996-10-02	34.03	34.15	33.55	33.61	3894600
1996-10-03	33.61	33.97	33.43	33.97	4052800
1996-10-04	33.91	34.27	33.91	33.97	3853400
1996-10-07	33.91	33.97	33.55	33.55	2892800
1996-10-08	33.43	34.39	33.19	34.09	5718800
1996-10-09	33.97	34.03	33.61	33.61	2937800
1996-10-10	33.49	33.67	33.14	33.19	2716800
1996-10-11	33.19	33.55	32.96	33.31	2628600
1996-10-14	33.37	34.27	33.37	34.15	3744400
1996-10-15	34.33	34.39	33.55	33.97	5050800
1996-10-16	34.09	34.39	33.85	34.33	6318200
1996-10-17	34.62	35.76	34.62	35.70	9954600
1996-10-18	35.76	36.35	35.58	35.94	7783000
1996-10-21	35.88	36.23	35.64	35.76	4996600
1996-10-22	35.52	36.17	35.52	36.06	3945600
1996-10-23	35.94	36.23	35.82	36.17	5044400
1996-10-24	36.17	36.41	35.82	35.82	3613200
1996-10-25	35.76	35.82	34.92	34.92	4427400
1996-10-28	34.98	35.16	34.68	34.74	4441000
1996-10-29	34.86	35.34	34.45	35.22	5316400
1996-10-30	35.40	35.46	34.80	34.98	3144600
1996-10-31	34.80	35.46	34.68	35.22	3979400
1996-11-01	35.40	35.70	35.16	35.28	5193800
1996-11-04	35.10	36.11	35.10	35.94	5806800
1996-11-05	36.06	36.47	36.00	36.00	5917600
1996-11-06	36.35	37.78	36.35	37.66	8303200
1996-11-07	37.43	38.14	37.25	37.78	5831000
1996-11-08	37.84	38.74	37.72	38.38	6529000
1996-11-11	38.56	38.98	38.38	38.62	4054000
1996-11-12	38.62	38.62	37.84	37.96	5118000
1996-11-13	37.90	38.50	37.84	38.08	3957200
1996-11-14	38.38	38.86	38.32	38.80	4476600
1996-11-15	39.03	39.45	38.86	39.09	5884800
1996-11-18	39.09	39.15	38.44	38.92	3887400
1996-11-19	38.86	39.09	38.62	38.98	4097200
1996-11-20	38.92	39.45	38.92	39.33	4305000
1996-11-21	39.39	39.75	38.80	39.03	4872800
1996-11-22	39.03	39.45	38.92	39.45	2735000
1996-11-25	39.45	40.17	39.45	40.17	3978200
1996-11-26	39.93	40.17	39.81	39.87	6874800
1996-11-27	39.93	40.05	39.57	39.93	3741000
1996-11-29	39.75	39.87	39.57	39.57	1433000
1996-12-02	39.33	39.45	39.15	39.21	2494400
1996-12-03	39.09	39.63	38.50	38.62	4250000
1996-12-04	38.44	38.50	37.78	38.50	6772000
1996-12-05	37.90	38.50	37.49	37.78	4524800
1996-12-06	36.41	37.78	35.94	37.25	7580200
1996-12-09	37.43	38.32	37.43	38.32	3753200
1996-12-10	38.38	38.38	37.90	37.96	2430000
1996-12-11	37.55	37.84	37.25	37.72	3728000
1996-12-12	37.90	37.96	36.35	36.35	4432800
1996-12-13	36.23	37.37	36.23	36.83	6461600
1996-12-16	37.01	37.31	36.06	36.17	3767800
1996-12-17	36.00	36.71	35.88	36.35	5204800
1996-12-18	36.95	37.31	36.65	36.65	5679800
1996-12-19	37.66	38.80	37.55	38.74	7573400
1996-12-20	39.57	39.63	39.15	39.39	11698400
1996-12-23	39.39	39.69	39.21	39.57	3144200
1996-12-24	39.93	39.99	39.57	39.69	1577200
1996-12-26	39.69	39.81	38.80	38.98	3456600
1996-12-27	39.09	39.15	38.86	38.92	2072000
1996-12-30	38.86	39.15	38.44	38.68	4310200
1996-12-31	38.68	39.09	37.78	37.96	4353600
1997-01-02	37.96	38.08	37.19	38.08	5415800
1997-01-03	38.38	39.39	38.20	39.39	4409800
1997-01-06	39.39	40.05	39.15	39.51	7168600
1997-01-07	39.33	39.63	38.68	39.57	4809000
1997-01-08	39.69	39.87	38.98	39.09	4661000
1997-01-09	39.57	39.81	39.33	39.39	4562400
1997-01-10	38.98	39.69	38.80	39.69	3933600
1997-01-13	39.81	39.81	39.15	39.57	3659000
1997-01-14	39.75	40.35	39.69	40.05	5346000
1997-01-15	39.93	39.93	39.57	39.69	3878800
1997-01-16	39.81	40.70	39.63	40.41	6029000
1997-01-17	40.47	41.60	40.41	41.00	7055800
1997-01-20	40.82	41.12	40.35	40.82	5018600
1997-01-21	40.47	41.48	40.41	41.24	4983800
1997-01-22	41.48	42.25	41.36	42.13	4838200
1997-01-23	42.37	43.03	41.06	41.12	7048800
1997-01-24	41.18	41.78	40.76	40.82	5846400
1997-01-27	40.76	41.30	40.29	40.29	3620400
1997-01-28	41.12	41.84	40.88	41.48	6001000
1997-01-29	41.42	42.13	41.36	42.07	5806400
1997-01-30	42.55	43.15	42.31	43.09	5919000
1997-01-31	43.39	44.16	43.21	43.21	7231000
1997-02-03	43.33	43.50	42.85	43.03	4078400
1997-02-04	43.09	43.68	42.85	43.68	4197800
1997-02-05	43.98	44.04	42.43	42.85	4033600
1997-02-06	42.73	43.92	42.55	43.86	5419200
1997-02-07	44.10	44.58	43.74	44.58	4605200
1997-02-10	44.58	44.70	43.98	44.04	4045800
1997-02-11	44.16	44.34	43.62	44.34	3889200
1997-02-12	44.34	45.71	44.28	45.71	7123400
1997-02-13	45.77	47.62	45.77	47.50	7961200
1997-02-14	46.96	47.32	46.31	46.42	8018200
1997-02-18	46.42	47.56	46.37	47.32	7045200
1997-02-19	47.08	47.50	46.37	46.72	4990400
1997-02-20	46.72	46.90	45.83	46.01	5836000
1997-02-21	46.07	46.19	45.11	45.35	7745200
1997-02-24	45.11	47.02	45.11	46.90	5281000
1997-02-25	46.90	46.90	45.77	46.60	6498600
1997-02-26	46.19	46.66	45.05	46.42	7045400
1997-02-27	46.31	46.42	44.58	44.76	5612400
1997-02-28	43.98	44.46	43.39	43.92	8100400
1997-03-03	43.21	44.88	43.21	44.82	5459200
1997-03-04	44.82	44.88	42.97	43.50	5803800
1997-03-05	43.62	44.88	43.50	44.82	6220600
1997-03-06	44.82	44.82	43.86	43.98	5134000
1997-03-07	43.98	44.88	43.68	44.34	7241600
1997-03-10	44.76	45.53	44.58	45.47	5458400
1997-03-11	45.47	45.47	44.64	44.76	3794000
1997-03-12	44.40	44.58	43.62	43.98	3777600
1997-03-13	43.50	43.98	43.03	43.15	4999000
1997-03-14	43.15	43.27	41.60	42.13	9940000
1997-03-17	42.19	43.50	42.13	43.45	8602000
1997-03-18	43.80	43.86	42.85	43.09	5359400
1997-03-19	43.15	43.80	42.61	43.62	6280600
1997-03-20	43.56	43.68	43.03	43.27	5013600
1997-03-21	43.39	44.16	42.91	43.45	8384200
1997-03-24	43.50	43.62	42.01	42.85	6990800
1997-03-25	42.91	43.92	42.73	43.39	6555600
1997-03-26	43.50	44.04	43.21	43.33	4529600
1997-03-27	43.33	43.50	41.54	42.37	5961800
1997-03-31	42.13	42.19	39.51	40.17	10459800
1997-04-01	40.05	41.42	39.87	41.30	9397200
1997-04-02	41.24	41.36	40.47	40.70	4899200
1997-04-03	40.05	40.70	39.93	40.64	6084800
1997-04-04	40.35	41.66	40.23	41.42	6297800
1997-04-07	41.96	42.01	41.24	41.30	4183800
1997-04-08	41.30	41.30	39.81	40.64	5500200
1997-04-09	39.09	39.21	38.32	38.86	20815600
1997-04-10	39.21	40.05	39.15	39.87	10413200
1997-04-11	39.39	39.75	38.98	38.98	6496800
1997-04-14	38.92	39.51	38.44	39.39	6239000
1997-04-15	39.93	40.41	39.57	40.29	7281200
1997-04-16	40.41	41.12	40.05	40.82	6816600
1997-04-17	40.76	41.30	40.52	41.12	5598800
1997-04-18	41.12	41.42	40.76	41.30	5462000
1997-04-21	41.36	41.72	40.82	41.24	4269600
1997-04-22	41.42	42.67	41.30	42.55	6468400
1997-04-23	42.55	42.61	41.78	41.84	5728000
1997-04-24	42.01	42.19	41.18	41.54	4183200
1997-04-25	41.48	41.84	41.30	41.66	2901000
1997-04-28	41.84	42.49	41.72	42.31	3602600
1997-04-29	42.85	43.74	42.61	43.62	5801200
1997-04-30	43.33	43.80	42.91	43.09	7050200
1997-05-01	42.97	43.39	42.31	42.43	4916600
1997-05-02	42.55	43.45	42.49	43.39	5414400
1997-05-05	43.50	44.04	43.09	43.62	6510200
1997-05-06	43.62	44.40	43.62	43.86	7512200
1997-05-07	43.92	44.10	42.55	42.67	4333400
1997-05-08	42.55	43.50	42.31	42.31	4960600
1997-05-09	42.67	43.27	42.31	43.03	4555000
1997-05-12	43.09	44.22	43.03	44.16	5450600
1997-05-13	44.46	44.64	43.68	44.10	7222800
1997-05-14	44.52	44.58	43.98	44.16	3743600
1997-05-15	44.22	44.76	44.10	44.64	4221000
1997-05-16	44.46	44.82	43.45	43.50	6438600
1997-05-19	43.45	44.34	43.03	43.92	3932800
1997-05-20	43.68	44.58	43.03	44.40	6029800
1997-05-21	44.76	45.11	43.98	44.28	6191800
1997-05-22	44.52	44.64	43.56	43.56	3144600
1997-05-23	43.80	44.52	43.80	44.34	2732800
1997-05-27	44.34	44.76	44.22	44.52	4031800
1997-05-28	44.46	44.58	43.33	43.86	4843800
1997-05-29	43.86	44.22	43.15	43.39	3827200
1997-05-30	42.97	43.21	42.73	42.85	6515400
1997-06-02	42.97	43.21	42.55	42.91	6338600
1997-06-03	42.79	43.68	42.79	42.91	4518200
1997-06-04	42.91	43.27	42.55	42.55	3162400
1997-06-05	42.85	43.21	42.43	42.55	4432400
1997-06-06	42.67	44.16	42.61	43.98	5231200
1997-06-09	44.16	45.11	43.98	44.58	5649600
1997-06-10	44.88	45.35	44.40	44.82	6325800
1997-06-11	45.05	45.71	44.99	45.65	6421000
1997-06-12	46.01	46.72	45.89	46.54	5865000
1997-06-13	46.72	47.26	46.66	47.02	7027600
1997-06-16	47.14	47.20	46.72	46.72	4673200
1997-06-17	46.60	47.08	46.13	46.54	4995000
1997-06-18	46.25	46.66	45.65	45.95	4134000
1997-06-19	46.13	47.68	46.13	47.56	6673200
1997-06-20	47.56	48.51	47.50	47.68	11508200
1997-06-23	47.74	48.69	47.02	47.02	5941600
1997-06-24	47.86	49.29	47.68	49.17	6628400
1997-06-25	48.63	49.97	48.51	49.02	6815000
1997-06-26	48.63	49.11	48.15	48.51	4473400
1997-06-27	48.63	49.79	48.63	48.87	4668400
1997-06-30	48.93	49.34	47.91	48.78	4839200
1997-07-01	48.75	49.82	48.72	49.61	5973200
1997-07-02	49.94	50.03	49.17	49.88	3761600
1997-07-03	50.06	50.42	49.91	50.15	3779800
1997-07-07	50.06	50.12	48.81	49.34	5344000
1997-07-08	48.90	49.64	48.90	49.55	4935800
1997-07-09	49.58	49.73	47.97	48.24	6222000
1997-07-10	48.36	48.81	47.77	47.91	5556200
1997-07-11	48.00	48.78	47.97	48.39	3886000
1997-07-14	48.51	48.87	47.44	47.97	3760200
1997-07-15	48.15	48.18	47.29	47.94	4882200
1997-07-16	47.74	47.74	46.78	46.96	7792000
1997-07-17	47.20	51.58	47.17	50.89	18815400
1997-07-18	51.01	51.55	50.06	50.72	11472200
1997-07-21	50.39	50.42	49.49	49.88	5421000
1997-07-22	49.85	50.81	49.32	50.63	5363600
1997-07-23	50.86	51.01	49.82	49.91	6595400
1997-07-24	49.58	49.61	48.93	49.46	5471200
1997-07-25	49.49	50.33	48.27	49.11	6931800
1997-07-28	49.40	49.70	47.88	47.97	4460600
1997-07-29	47.88	49.05	47.86	48.99	3942400
1997-07-30	49.23	49.67	49.05	49.58	3754000
1997-07-31	49.67	49.97	49.20	49.52	3161400
1997-08-01	49.55	49.79	48.42	48.87	3882000
1997-08-04	48.63	49.26	48.48	49.17	3776000
1997-08-05	48.93	49.55	48.63	49.11	3968200
1997-08-06	48.75	48.93	48.51	48.63	4614400
1997-08-07	49.11	49.23	47.50	47.56	8422200
1997-08-08	47.35	47.91	46.75	47.11	6275400
1997-08-11	46.48	46.54	45.29	45.41	9453000
1997-08-12	45.41	45.65	44.58	44.64	9080600
1997-08-13	45.05	45.17	43.62	44.16	12215200
1997-08-14	44.55	44.96	44.25	44.49	9384800
1997-08-15	44.31	44.55	43.27	43.33	7588800
1997-08-18	43.53	44.52	43.39	44.46	8510600
1997-08-19	44.82	45.20	44.46	45.17	7227400
1997-08-20	45.41	45.80	45.23	45.65	6889200
1997-08-21	45.77	45.86	44.37	45.17	4204400
1997-08-22	44.10	45.17	43.98	44.99	7326400
1997-08-25	45.29	45.53	44.34	44.58	4050000
1997-08-26	44.52	44.91	43.68	43.68	4614600
1997-08-27	43.74	44.64	43.74	44.28	5112200
1997-08-28	44.04	44.99	43.53	43.86	5533800
1997-08-29	43.80	44.58	43.56	43.77	4895800
1997-09-02	43.92	45.65	43.92	45.62	5356400
1997-09-03	45.62	45.95	45.17	45.74	4971800
1997-09-04	45.65	45.98	45.11	45.44	4237800
1997-09-05	45.89	46.13	45.08	45.53	4795400
1997-09-08	45.89	45.98	44.52	44.64	3952200
1997-09-09	44.67	45.53	44.58	45.02	3992200
1997-09-10	44.58	44.79	44.01	44.07	6127200
1997-09-11	44.04	44.40	43.53	44.04	5850000
1997-09-12	44.40	44.61	43.33	44.25	7506200
1997-09-15	44.67	45.05	44.19	44.67	4501800
1997-09-16	45.11	46.34	44.99	46.10	5442600
1997-09-17	46.34	46.72	46.13	46.72	5447400
1997-09-18	46.72	46.81	46.28	46.37	4475400
1997-09-19	46.31	47.14	46.07	47.02	6422200
1997-09-22	47.26	49.17	47.20	49.05	9501000
1997-09-23	49.08	49.64	48.45	49.52	8824800
1997-09-24	49.52	49.88	48.24	48.27	6825800
1997-09-25	47.68	48.15	46.96	47.26	4852200
1997-09-26	47.68	47.86	47.50	47.74	3743800
1997-09-29	47.65	48.66	47.38	48.42	4074200
1997-09-30	48.39	48.75	47.32	47.65	5197800
1997-10-01	48.60	48.60	47.35	47.86	4640400
1997-10-02	48.03	48.45	47.47	48.30	3053600
1997-10-03	48.87	49.05	47.86	48.09	4993000
1997-10-06	48.39	48.39	48.03	48.21	4098000
1997-10-07	48.21	48.84	47.71	48.84	5495800
1997-10-08	49.08	49.26	47.80	48.75	6190200
1997-10-09	48.51	48.54	47.74	47.74	4157600
1997-10-10	47.65	47.88	47.26	47.26	4069800
1997-10-13	47.91	48.00	47.56	47.65	2885400
1997-10-14	47.97	48.72	47.65	48.39	5359600
1997-10-15	47.97	49.34	47.94	48.75	5365000
1997-10-16	48.45	48.45	46.01	46.54	15198400
1997-10-17	45.47	45.83	44.58	45.17	13726800
1997-10-20	45.41	45.77	44.43	45.14	8333000
1997-10-21	45.95	46.42	45.65	46.31	7320400
1997-10-22	46.45	46.63	45.62	46.37	4552800
1997-10-23	45.23	45.89	44.76	45.05	8607400
1997-10-24	45.65	45.80	44.43	44.52	6993000
1997-10-27	43.15	43.18	40.52	40.52	15362200
1997-10-28	39.09	42.91	39.09	41.90	22134000
1997-10-29	42.61	43.30	42.01	42.28	11425400
1997-10-30	41.96	43.12	38.44	41.72	7274000
1997-10-31	42.25	42.85	41.81	42.55	6382200
1997-11-03	43.12	43.33	42.67	43.15	6321000
1997-11-04	43.03	43.21	42.01	42.04	6208800
1997-11-05	41.96	42.28	41.54	41.90	8204800
1997-11-06	42.01	42.61	41.90	42.31	7121800
1997-11-07	41.72	42.64	41.54	42.31	8292800
1997-11-10	42.91	43.15	42.07	42.19	6888800
1997-11-11	42.10	42.79	42.10	42.25	5260200
1997-11-12	41.96	42.61	41.12	41.45	7695000
1997-11-13	41.78	42.07	40.67	41.93	8718400
1997-11-14	41.93	43.21	41.87	43.06	7391800
1997-11-17	43.39	43.95	43.36	43.56	7022200
1997-11-18	43.50	43.98	43.09	43.21	4951400
1997-11-19	43.21	44.61	43.12	44.25	5184200
1997-11-20	44.73	45.38	44.10	44.13	7820400
1997-11-21	44.10	45.14	43.59	45.08	10289000
1997-11-24	44.76	44.96	43.68	44.10	6862200
1997-11-25	44.64	45.02	44.28	44.79	7563800
1997-11-26	44.82	45.17	44.67	44.88	4634600
1997-11-28	45.17	45.29	45.08	45.21	1493000
1997-12-01	45.29	45.47	45.17	45.44	6899800
1997-12-02	45.44	45.65	45.20	45.35	8454000
1997-12-03	45.26	46.84	45.20	46.72	11838600
1997-12-04	49.34	50.06	48.87	49.88	19454200
1997-12-05	49.26	49.88	48.51	49.82	8686000
1997-12-08	49.76	50.03	49.40	49.94	5439200
1997-12-09	49.67	50.60	49.52	50.09	7535200
1997-12-10	49.70	50.12	49.17	50.00	6025000
1997-12-11	49.58	50.66	49.46	49.88	6508200
1997-12-12	49.97	50.03	49.02	49.94	4278000
1997-12-15	49.82	51.13	49.61	50.30	4683000
1997-12-16	50.39	51.10	50.15	50.86	4846800
1997-12-17	51.10	51.43	50.30	51.16	6279400
1997-12-18	50.54	51.16	49.76	50.12	5983400
1997-12-19	49.76	50.15	48.03	48.93	8666800
1997-12-22	49.76	50.54	49.11	50.51	4789600
1997-12-23	50.24	50.86	49.73	49.79	4289400
1997-12-24	50.12	50.12	48.21	48.27	2772000
1997-12-26	48.51	49.34	48.48	49.34	1740800
1997-12-29	49.70	50.15	49.61	49.94	3375000
1997-12-30	50.06	51.01	49.97	50.86	2961800
1997-12-31	50.78	50.98	50.00	50.54	2714400
1998-01-02	50.18	51.40	50.03	51.31	4572200
1998-01-05	51.31	51.91	50.81	51.61	6010000
1998-01-06	50.75	51.43	50.72	50.89	4825800
1998-01-07	50.42	50.54	49.49	50.12	5943000
1998-01-08	49.88	50.98	49.79	50.63	4899200
1998-01-09	50.48	50.60	48.93	49.05	6311400
1998-01-12	48.63	50.72	48.33	50.63	7765400
1998-01-13	50.66	50.98	50.54	50.66	6219400
1998-01-14	50.78	52.44	50.66	52.38	10200800
1998-01-15	52.09	52.21	51.79	51.82	6350200
1998-01-16	52.18	52.74	51.85	52.32	7335200
1998-01-20	52.74	55.30	52.68	55.07	10453600
1998-01-21	54.59	54.98	53.40	54.35	6669400
1998-01-22	53.87	54.65	53.67	53.70	4755600
1998-01-23	54.17	54.23	52.95	53.84	4916400
1998-01-26	54.35	54.80	54.17	54.35	4108600
1998-01-27	54.05	55.54	53.93	54.59	7665600
1998-01-28	55.07	56.53	54.98	56.08	8538200
1998-01-29	56.02	56.73	55.69	56.20	6489400
1998-01-30	56.02	56.08	55.60	55.96	4259200
1998-02-02	57.21	57.30	56.14	56.14	6733400
1998-02-03	55.90	55.90	54.53	55.42	7177800
1998-02-04	54.95	55.10	54.59	54.83	3902200
1998-02-05	55.19	55.24	53.64	53.99	5348200
1998-02-06	54.05	55.13	53.90	54.47	5159600
1998-02-09	54.71	55.19	54.08	55.19	3876400
1998-02-10	55.54	56.14	55.24	55.99	5908600
1998-02-11	56.26	56.26	55.39	56.02	4291000
1998-02-12	56.02	56.47	55.19	56.17	4551800
1998-02-13	55.72	56.20	55.54	56.11	3209400
1998-02-17	56.41	57.60	56.26	57.15	7504000
1998-02-18	57.27	59.24	57.03	59.24	7840000
1998-02-19	58.58	58.94	58.19	58.28	4520600
1998-02-20	58.37	59.57	57.78	59.45	6304600
1998-02-23	60.19	62.40	60.19	62.28	9688000
1998-02-24	61.53	61.98	60.79	61.00	6717200
1998-02-25	61.44	61.44	60.22	60.49	5382000
1998-02-26	60.61	61.09	59.68	60.07	4151400
1998-02-27	60.25	60.97	60.19	60.82	4062600
1998-03-02	60.82	61.09	60.31	60.46	3242600
1998-03-03	60.40	61.14	60.22	60.46	3375600
1998-03-04	59.98	60.16	59.39	59.54	3576400
1998-03-05	59.24	60.25	58.97	58.97	5026800
1998-03-06	59.30	61.09	59.30	60.73	3864200
1998-03-09	60.85	61.47	60.67	61.35	3716400
1998-03-10	61.35	62.43	61.35	62.37	4608400
1998-03-11	62.25	62.46	61.83	61.86	2748600
1998-03-12	61.50	61.80	60.97	61.53	3092000
1998-03-13	62.16	62.25	60.85	61.14	3171800
1998-03-16	61.14	61.83	60.88	61.74	3088000
1998-03-17	61.77	63.11	61.62	62.99	4244800
1998-03-18	62.93	62.99	62.34	62.69	2902200
1998-03-19	62.69	63.02	61.86	62.46	2757600
1998-03-20	62.60	62.90	62.04	62.87	5202800
1998-03-23	62.69	63.02	61.89	62.49	4119800
1998-03-24	63.17	63.32	62.49	62.87	2976200
1998-03-25	62.84	62.87	60.61	61.98	4821200
1998-03-26	61.98	62.40	60.91	61.26	4204800
1998-03-27	61.62	62.19	60.43	60.91	5852400
1998-03-30	60.67	61.09	60.19	60.19	3328000
1998-03-31	60.79	61.62	60.73	61.12	3766000
1998-04-01	61.20	61.98	60.43	61.92	5333000
1998-04-02	62.40	63.20	61.86	63.11	4892200
1998-04-03	63.14	63.29	62.40	62.66	4343200
1998-04-06	63.41	63.41	62.72	62.90	3374000
1998-04-07	62.63	62.81	61.77	62.34	2984400
1998-04-08	62.46	62.69	60.55	60.94	5716800
1998-04-09	60.97	61.26	59.89	60.19	5022600
1998-04-13	60.19	60.43	58.97	59.71	6421600
1998-04-14	60.07	60.22	59.15	59.60	3795000
1998-04-15	59.60	59.77	57.72	58.88	6122200
1998-04-16	57.69	57.78	56.14	56.94	11496600
1998-04-17	56.73	57.63	55.96	57.39	9816200
1998-04-20	58.58	58.82	57.87	58.28	6823000
1998-04-21	58.17	58.19	57.24	57.27	4917200
1998-04-22	57.21	57.93	56.73	57.03	4155000
1998-04-23	57.21	57.54	56.82	57.39	4940600
1998-04-24	56.73	56.94	55.36	55.54	6901400
1998-04-27	54.77	54.86	53.16	53.78	8213600
1998-04-28	54.59	55.13	54.11	55.07	6300800
1998-04-29	55.19	55.78	54.47	55.30	5525600
1998-04-30	55.66	57.48	55.54	57.45	7214400
1998-05-01	57.09	57.33	54.83	55.45	9529200
1998-05-04	56.02	56.62	55.36	55.39	5172000
1998-05-05	55.51	55.51	54.71	55.27	4248000
1998-05-06	55.39	55.45	54.53	55.07	3444400
1998-05-07	54.98	55.96	54.62	54.83	5368200
1998-05-08	55.19	56.50	55.13	56.20	4984200
1998-05-11	56.71	57.15	56.20	56.29	4277200
1998-05-12	56.26	56.50	55.81	55.99	3648600
1998-05-13	56.02	56.35	55.66	55.96	3643800
1998-05-14	55.30	56.50	55.30	56.29	3489600
1998-05-15	56.85	57.27	55.57	55.66	7576400
1998-05-18	55.78	57.15	55.60	57.03	4740200
1998-05-19	57.75	57.96	56.14	56.68	5578200
1998-05-20	57.33	57.63	56.26	57.48	4048400
1998-05-21	57.51	57.51	56.44	56.59	2840200
1998-05-22	56.82	57.12	56.14	56.26	2137800
1998-05-26	56.97	57.09	55.54	55.54	3399600
1998-05-27	55.96	56.82	55.33	56.65	5850400
1998-05-28	56.68	57.03	56.14	56.71	3103200
1998-05-29	57.09	57.18	55.66	55.78	3418800
1998-06-01	55.78	56.26	54.86	55.54	4187800
1998-06-02	55.78	55.78	54.47	54.89	4305600
1998-06-03	54.80	54.92	53.58	53.67	4633800
1998-06-04	53.70	55.30	53.16	55.16	5429200
1998-06-05	56.62	57.00	56.29	57.00	6197000
1998-06-08	57.21	58.17	57.09	57.93	6652400
1998-06-09	57.99	59.15	57.78	58.64	6936400
1998-06-10	58.76	60.97	58.67	60.13	10172000
1998-06-11	60.61	61.09	60.07	60.31	7657600
1998-06-12	59.95	60.43	59.42	60.28	6582000
1998-06-15	59.77	60.07	59.12	59.12	4330000
1998-06-16	59.48	60.55	58.94	60.37	5548000
1998-06-17	61.00	61.26	60.46	60.91	5129200
1998-06-18	60.82	61.74	60.70	61.44	4456200
1998-06-19	62.43	62.43	60.16	60.49	7199000
1998-06-22	60.49	60.55	59.74	59.98	3113000
1998-06-23	60.10	61.00	59.77	60.70	4664000
1998-06-24	60.61	63.08	60.37	62.58	5952000
1998-06-25	62.40	63.62	62.22	62.28	5713200
1998-06-26	62.81	63.35	62.60	62.66	3396400
1998-06-29	63.35	63.74	62.37	63.29	3956400
1998-06-30	63.41	64.01	63.02	63.77	6479400
1998-07-01	63.23	63.59	62.63	63.48	5827800
1998-07-02	63.53	63.77	63.08	63.29	2766400
1998-07-06	63.23	64.39	63.08	64.30	3746200
1998-07-07	64.33	64.54	63.50	63.59	3842400
1998-07-08	63.47	64.09	63.44	63.71	2811200
1998-07-09	63.71	64.51	62.46	62.90	5625000
1998-07-10	62.93	63.65	62.28	63.17	4042400
1998-07-13	63.17	64.33	63.17	64.30	3357000
1998-07-14	64.36	65.58	64.30	65.50	4643200
1998-07-15	65.32	65.73	64.72	65.14	3786200
1998-07-16	65.02	66.09	64.99	65.97	3566200
1998-07-17	66.06	66.33	65.73	65.79	3759000
1998-07-20	65.91	66.27	65.53	65.97	3484600
1998-07-21	62.69	62.93	61.26	61.29	18470200
1998-07-22	60.79	60.91	58.40	59.65	14844000
1998-07-23	60.67	60.67	58.64	58.85	7634800
1998-07-24	59.54	60.25	59.06	59.95	6276200
1998-07-27	59.60	60.58	59.36	59.63	5387400
1998-07-28	59.00	60.16	57.60	59.36	7629600
1998-07-29	59.18	59.48	58.17	58.79	5081200
1998-07-30	58.67	60.16	58.67	60.16	4100000
1998-07-31	59.74	60.04	57.69	58.91	4330800
1998-08-03	58.58	59.27	57.93	57.93	4017600
1998-08-04	58.88	58.94	56.79	56.79	8268800
1998-08-05	56.79	58.49	55.96	57.75	8368400
1998-08-06	57.75	59.15	57.63	58.28	4040800
1998-08-07	57.99	59.36	57.90	59.06	5236800
1998-08-10	59.42	61.03	59.39	60.13	6315200
1998-08-11	59.36	59.51	57.63	59.12	9499400
1998-08-12	59.36	59.77	57.84	59.71	6483000
1998-08-13	59.71	60.94	59.15	60.43	6626000
1998-08-14	60.46	61.38	60.31	60.73	6793800
1998-08-17	61.03	62.66	60.97	62.58	7173800
1998-08-18	62.22	62.87	61.83	62.69	5949600
1998-08-19	62.81	62.87	62.19	62.43	4842800
1998-08-20	61.65	61.80	61.09	61.35	6254600
1998-08-21	60.07	61.68	59.60	61.50	9550000
1998-08-24	61.50	62.99	61.44	62.63	5490800
1998-08-25	62.69	63.83	62.69	63.65	5833400
1998-08-26	63.05	64.39	62.81	63.59	6954000
1998-08-27	62.66	63.65	61.50	61.56	7489200
1998-08-28	61.74	62.10	59.51	60.73	6710400
1998-08-31	60.73	60.94	54.86	55.27	9903600
1998-09-01	56.20	59.12	54.83	58.40	10519600
1998-09-02	57.96	59.12	56.94	57.21	7260600
1998-09-03	56.79	59.00	56.26	58.88	7730800
1998-09-04	58.64	59.33	57.03	58.22	7118200
1998-09-08	59.60	60.07	59.39	59.83	7747000
1998-09-09	59.83	61.23	59.60	60.28	6431800
1998-09-10	59.65	59.86	58.58	59.03	8334200
1998-09-11	59.12	61.06	58.94	61.03	5662200
1998-09-14	62.16	63.29	61.80	62.93	7689800
1998-09-15	63.05	65.32	63.02	64.60	10356600
1998-09-16	64.36	64.60	63.71	64.48	6397200
1998-09-17	63.41	64.07	62.66	63.80	6250400
1998-09-18	64.24	64.54	63.20	64.09	7571000
1998-09-21	63.05	65.79	62.75	64.66	5956800
1998-09-22	64.90	65.26	64.24	65.14	5126200
1998-09-23	65.32	66.12	65.08	66.06	6664800
1998-09-24	65.79	66.03	65.32	65.38	5720200
1998-09-25	63.71	64.36	62.69	62.69	6119000
1998-09-28	62.93	63.17	61.03	61.38	8578400
1998-09-29	61.62	63.53	61.12	62.90	7808600
1998-09-30	62.90	63.86	61.32	61.77	6499000
1998-10-01	61.38	62.13	59.45	59.60	7956000
1998-10-02	59.57	61.74	58.17	60.91	8542400
1998-10-05	61.03	62.46	59.65	61.38	8121400
1998-10-06	61.98	62.66	59.71	60.85	6279200
1998-10-07	60.73	62.04	58.52	59.98	7657000
1998-10-08	58.94	61.20	57.99	60.55	8806600
1998-10-09	61.00	62.16	60.19	62.01	6077200
1998-10-12	63.05	63.83	62.34	62.52	4888400
1998-10-13	62.46	63.47	61.98	62.34	6949200
1998-10-14	61.38	62.93	60.91	61.68	5929800
1998-10-15	61.14	63.77	61.12	63.53	6417400
1998-10-16	63.89	64.84	62.52	64.84	12066400
1998-10-19	64.36	64.72	63.35	63.77	6745200
1998-10-20	64.30	64.30	61.92	62.28	8948400
1998-10-21	62.28	64.01	62.25	63.53	5863400
1998-10-22	63.41	64.09	62.58	63.62	4210400
1998-10-23	63.50	64.01	62.22	62.25	4383200
1998-10-26	62.69	63.59	62.37	62.75	3623200
1998-10-27	63.41	63.41	62.55	62.81	3388000
1998-10-28	63.53	63.56	62.69	62.93	3064000
1998-10-29	63.17	64.84	63.17	64.81	5676400
1998-10-30	65.20	65.20	64.01	64.39	6195600
1998-11-02	64.72	66.21	64.12	66.03	5478400
1998-11-03	66.03	66.72	65.20	66.54	4849400
1998-11-04	66.75	67.46	65.50	65.94	7989200
1998-11-05	65.35	67.85	65.29	67.67	6480400
1998-11-06	67.64	69.37	67.55	69.10	6621600
1998-11-09	69.13	69.61	68.48	69.40	5383400
1998-11-10	69.46	70.86	69.28	69.99	5794400
1998-11-11	69.13	69.13	68.06	68.65	6026600
1998-11-12	68.62	69.73	68.42	69.31	4458200
1998-11-13	69.28	69.67	68.83	69.43	3362200
1998-11-16	69.76	70.44	69.43	70.23	2715000
1998-11-17	70.08	71.28	69.79	70.26	4034800
1998-11-18	70.26	71.40	69.61	71.22	3745000
1998-11-19	71.43	71.87	70.89	71.66	4165400
1998-11-20	71.84	72.29	71.34	72.23	4710800
1998-11-23	72.29	74.43	72.14	74.38	4928000
1998-11-24	74.14	76.22	73.45	75.63	8273400
1998-11-25	75.63	76.01	75.03	75.57	4268400
1998-11-27	75.21	75.78	75.21	75.75	1329800
1998-11-30	75.33	75.33	73.75	73.96	4524000
1998-12-01	73.54	75.06	72.29	74.85	5570800
1998-12-02	74.23	75.69	73.66	75.51	4954000
1998-12-03	75.15	75.92	73.72	73.84	4349800
1998-12-04	73.81	75.21	73.81	75.15	3465400
1998-12-07	74.67	75.42	74.11	75.18	2506000
1998-12-08	74.38	75.81	74.32	75.66	4835600
1998-12-09	75.39	77.12	72.35	72.44	9494400
1998-12-10	70.35	71.28	69.10	69.73	15944400
1998-12-11	69.13	71.01	69.04	69.40	8189800
1998-12-14	69.31	70.14	69.13	69.40	7312600
1998-12-15	69.37	69.61	67.46	69.55	7448600
1998-12-16	69.55	70.92	69.55	70.44	5300200
1998-12-17	70.80	71.01	70.23	70.53	3575800
1998-12-18	70.56	70.56	68.80	68.89	8264600
1998-12-21	68.80	70.65	68.45	68.68	6045600
1998-12-22	69.25	70.77	68.77	70.26	4692800
1998-12-23	70.74	71.69	70.38	71.34	4104800
1998-12-24	71.63	71.63	70.53	70.95	1242200
1998-12-28	71.51	71.63	70.23	70.56	2274600
1998-12-29	70.26	72.14	69.76	72.02	3822400
1998-12-30	71.84	72.23	70.92	70.95	3120800
1998-12-31	70.80	71.10	69.85	70.32	3084000
1999-01-04	70.86	72.80	70.86	71.40	6439600
1999-01-05	71.40	72.11	71.40	71.87	4386000
1999-01-06	72.29	73.27	72.02	73.27	4801400
1999-01-07	72.53	73.27	72.23	72.62	4207600
1999-01-08	72.68	73.42	71.10	73.33	6170800
1999-01-11	72.86	72.86	71.04	71.84	6956600
1999-01-12	71.04	71.81	70.20	70.53	5675600
1999-01-13	69.61	70.47	69.31	70.26	7153000
1999-01-14	69.79	70.41	68.89	69.01	5193200
1999-01-15	69.61	70.50	69.43	70.14	5033200
1999-01-19	70.86	70.86	69.37	70.44	4548800
1999-01-20	70.38	71.45	69.37	70.98	5478800
1999-01-21	71.10	72.56	69.58	69.76	6323600
1999-01-22	69.61	70.56	66.27	66.27	5149200
1999-01-25	65.32	65.79	64.33	65.55	13487000
1999-01-26	64.96	68.65	64.93	68.65	11413200
1999-01-27	69.13	69.73	68.53	68.53	7759400
1999-01-28	68.65	68.83	67.37	67.91	5983400
1999-01-29	68.36	70.26	66.51	69.96	6256800
1999-02-01	69.85	70.53	69.31	70.05	4479800
1999-02-02	70.92	71.66	70.71	71.66	6391000
1999-02-03	71.66	72.05	70.56	71.45	5448400
1999-02-04	71.87	72.44	71.04	71.63	4508200
1999-02-05	71.81	71.81	70.26	71.22	4364200
1999-02-08	71.22	71.63	70.56	71.45	3907600
1999-02-09	70.86	70.98	69.16	69.31	4005200
1999-02-10	69.25	70.38	68.83	69.73	4759800
1999-02-11	69.64	72.23	69.52	71.87	4587200
1999-02-12	71.87	72.77	71.13	71.75	5344800
1999-02-16	72.89	73.87	72.59	73.39	5717200
1999-02-17	73.42	73.60	71.93	72.65	4919600
1999-02-18	73.18	75.09	72.47	74.26	6055200
1999-02-19	74.20	75.81	73.54	75.33	4479300
1999-02-22	75.81	77.95	75.21	77.95	6863900
1999-02-23	77.95	78.19	76.58	77.30	4791900
1999-02-24	76.76	78.13	75.57	75.81	3545300
1999-02-25	75.45	77.41	75.09	77.06	4279000
1999-02-26	77.59	78.19	75.21	77.71	4265400
1999-03-01	77.83	77.83	75.69	76.04	3521900
1999-03-02	76.28	77.18	75.03	75.75	3675900
1999-03-03	75.69	75.98	74.38	74.79	3512800
1999-03-04	74.85	76.88	74.38	76.70	5263800
1999-03-05	78.07	79.08	77.71	78.90	6195000
1999-03-08	77.59	79.74	77.47	79.08	5999700
1999-03-09	78.61	79.74	77.83	79.26	4365400
1999-03-10	78.67	78.96	77.77	78.96	4903400
1999-03-11	79.32	79.32	77.47	78.96	4465100
1999-03-12	79.32	80.10	77.53	79.98	8249000
1999-03-15	80.04	80.69	79.50	80.33	4430300
1999-03-16	81.05	82.48	80.93	81.88	5173000
1999-03-17	81.76	81.82	79.86	80.10	3832600
1999-03-18	80.10	82.90	80.10	82.00	3814800
1999-03-19	83.20	83.31	82.00	82.00	6099500
1999-03-22	82.12	82.96	81.35	82.36	2607400
1999-03-23	82.72	83.20	78.31	79.14	4588000
1999-03-24	78.90	79.08	77.47	78.55	3732000
1999-03-25	78.49	78.90	77.24	78.73	4073900
1999-03-26	77.95	78.01	76.52	76.64	4099300
1999-03-29	77.24	78.43	77.06	77.95	3595000
1999-03-30	77.12	78.61	76.88	78.43	2918100
1999-03-31	78.07	78.67	76.40	76.40	3798900
1999-04-01	76.70	76.88	75.51	76.22	4030800
1999-04-05	76.22	76.28	74.14	74.55	6329300
1999-04-06	74.55	75.86	74.14	74.43	3625100
1999-04-07	75.51	76.52	74.55	76.46	3715600
1999-04-08	76.22	78.61	76.04	77.83	4915200
1999-04-09	78.43	79.50	77.47	79.38	3691300
1999-04-12	79.26	81.11	79.02	81.05	3834100
1999-04-13	80.22	80.87	78.19	79.26	4114500
1999-04-14	78.07	78.37	74.14	74.85	5242800
1999-04-15	74.38	75.21	71.81	73.78	8211900
1999-04-16	72.65	75.81	71.63	74.02	10556200
1999-04-19	74.73	74.79	69.37	69.73	7389400
1999-04-20	70.56	73.30	70.26	71.75	7247500
1999-04-21	72.23	72.94	71.63	72.35	6245900
1999-04-22	72.17	74.61	70.56	74.26	6093000
1999-04-23	73.06	73.36	71.63	72.23	4655300
1999-04-26	71.51	71.57	69.85	70.56	6323800
1999-04-27	70.56	71.04	70.08	70.14	4928500
1999-04-28	69.13	69.55	66.87	67.46	7303400
1999-04-29	67.52	67.52	64.78	67.10	8229700
1999-04-30	67.70	68.48	65.79	67.10	7426500
1999-05-03	66.75	67.76	66.39	67.40	5615100
1999-05-04	67.58	69.61	66.99	67.58	6293700
1999-05-05	67.70	69.55	66.39	69.43	5594500
1999-05-06	69.43	71.16	69.13	70.92	5022200
1999-05-07	71.51	72.29	70.32	71.04	4719700
1999-05-10	70.08	70.20	68.42	68.77	4296000
1999-05-11	69.01	69.13	67.76	68.24	5018700
1999-05-12	68.18	69.91	67.22	68.24	7307600
1999-05-13	69.85	69.85	68.89	69.61	5577800
1999-05-14	68.89	68.95	67.70	67.94	3836300
1999-05-17	67.76	68.59	67.64	68.59	3446200
1999-05-18	68.89	69.01	66.81	67.04	5455200
1999-05-19	67.64	68.06	66.93	67.22	4393700
1999-05-20	67.46	69.85	67.40	68.89	4944100
1999-05-21	69.73	70.26	67.46	68.00	7579000
1999-05-24	66.93	67.94	65.91	66.63	5957200
1999-05-25	65.85	66.75	64.90	65.08	6344400
1999-05-26	65.79	66.21	63.71	64.18	6524700
1999-05-27	63.47	65.44	62.93	62.93	7488400
1999-05-28	62.93	64.72	62.93	64.48	6506200
1999-06-01	64.84	65.26	63.41	64.96	4928900
1999-06-02	64.12	64.54	63.17	63.65	3778600
1999-06-03	64.84	65.20	63.89	65.14	5018200
1999-06-04	65.14	67.52	64.48	67.34	5555300
1999-06-07	67.52	67.52	65.97	66.09	2900900
1999-06-08	66.69	67.10	64.90	65.44	5070300
1999-06-09	66.51	67.40	65.55	66.63	5935900
1999-06-10	65.55	66.03	63.95	64.72	5021800
1999-06-11	64.84	65.79	63.05	63.47	4759500
1999-06-14	63.71	64.12	62.93	63.17	5088400
1999-06-15	63.35	65.32	63.23	64.48	4772700
1999-06-16	65.79	66.27	65.14	65.44	5074200
1999-06-17	64.36	66.75	64.12	66.27	5278800
1999-06-18	66.15	66.93	65.67	65.79	7514100
1999-06-21	66.51	66.51	64.66	66.21	4923300
1999-06-22	65.67	67.52	65.61	66.51	4595700
1999-06-23	65.91	66.03	64.48	64.72	3988200
1999-06-24	64.72	66.63	64.66	65.73	4516100
1999-06-25	66.33	67.22	65.50	65.67	4028400
1999-06-28	67.46	67.52	66.45	66.81	4114600
1999-06-29	66.75	68.65	66.57	68.18	5672500
1999-06-30	68.53	70.56	67.40	70.20	6589100
1999-07-01	70.44	72.11	69.85	71.75	5945600
1999-07-02	71.99	72.41	71.04	71.75	3478700
1999-07-06	71.40	71.93	70.08	70.50	3967900
1999-07-07	70.20	71.28	70.08	71.22	3107000
1999-07-08	70.44	72.29	70.20	71.81	3628100
1999-07-09	72.29	72.29	71.51	71.69	2574200
1999-07-12	72.35	72.35	70.44	71.51	2892200
1999-07-13	70.92	71.45	70.80	71.16	3488000
1999-07-14	71.28	71.34	69.31	69.37	3954100
1999-07-15	69.61	70.56	68.83	69.61	3820700
1999-07-16	68.18	69.01	67.34	67.82	7212800
1999-07-19	68.06	68.42	66.93	67.34	3831500
1999-07-20	66.81	67.16	65.08	65.50	4562000
1999-07-21	65.38	66.27	65.14	65.50	5388800
1999-07-22	65.38	66.51	65.38	66.15	4203000
1999-07-23	65.55	66.87	65.08	65.79	4374900
1999-07-26	65.44	65.91	64.90	65.14	4391500
1999-07-27	65.79	66.15	65.20	65.55	3897100
1999-07-28	65.08	65.55	64.60	65.32	3310200
1999-07-29	63.89	64.30	63.17	63.65	4456600
1999-07-30	64.84	65.38	64.42	64.48	4269800
1999-08-02	64.12	65.50	64.01	64.24	3299900
1999-08-03	64.66	64.96	63.53	63.89	3756000
1999-08-04	63.83	63.95	60.55	61.50	8023600
1999-08-05	61.14	61.38	59.54	61.03	7973200
1999-08-06	60.25	60.61	59.00	59.42	6194200
1999-08-09	60.07	60.31	59.12	59.18	5013300
1999-08-10	59.12	59.71	58.28	59.36	5120500
1999-08-11	59.89	60.01	58.11	58.11	5096600
1999-08-12	58.17	60.43	58.17	59.12	9579100
1999-08-13	60.01	61.50	59.83	60.79	7078100
1999-08-16	61.03	61.80	60.67	61.80	4138600
1999-08-17	62.69	62.69	60.91	61.98	3586600
1999-08-18	62.40	62.69	61.80	61.80	3634600
1999-08-19	61.50	63.23	61.32	62.46	4071800
1999-08-20	62.52	64.78	62.46	64.48	5691700
1999-08-23	64.96	66.87	64.84	66.81	6246100
1999-08-24	66.57	66.69	65.32	65.79	4178800
1999-08-25	66.39	67.34	66.15	67.22	4741400
1999-08-26	66.87	66.93	65.50	65.61	3030100
1999-08-27	66.33	66.39	64.96	64.96	2882100
1999-08-30	65.26	66.21	64.90	64.96	2650700
1999-08-31	65.08	66.21	64.07	64.07	4040500
1999-09-01	64.07	65.91	63.95	65.67	3588900
1999-09-02	64.96	65.73	64.12	65.08	3266300
1999-09-03	66.51	67.28	65.79	67.22	4484600
1999-09-07	67.28	67.58	65.44	65.61	3708000
1999-09-08	65.32	66.09	64.72	65.97	6829700
1999-09-09	66.63	66.63	65.85	65.97	3570500
1999-09-10	66.15	66.81	65.55	66.57	3139000
1999-09-13	66.39	66.99	66.21	66.39	3632400
1999-09-14	65.91	66.15	65.08	65.38	3427700
1999-09-15	66.21	66.75	64.90	64.90	3820400
1999-09-16	65.02	66.21	64.96	66.21	3024600
1999-09-17	66.45	66.63	65.50	65.50	5070800
1999-09-20	65.61	67.04	65.44	66.87	2826700
1999-09-21	65.67	66.39	64.84	65.55	4206100
1999-09-22	65.54	67.22	65.54	66.63	5961300
1999-09-23	66.93	66.99	65.26	65.38	4224100
1999-09-24	64.72	66.33	62.16	62.99	5719400
1999-09-27	62.99	63.41	62.28	62.87	3912300
1999-09-28	62.10	63.35	61.56	62.34	3512400
1999-09-29	62.69	63.23	61.26	61.32	3751300
1999-09-30	61.50	62.63	61.09	61.80	5155200
1999-10-01	61.68	65.55	61.50	64.96	6220300
1999-10-04	65.79	66.33	65.50	66.03	4713000
1999-10-05	66.39	67.58	66.21	66.87	5231100
1999-10-06	67.52	69.07	67.46	68.77	5206000
1999-10-07	68.77	69.13	67.22	67.58	3325700
1999-10-08	68.36	70.98	68.06	70.32	5357600
1999-10-11	70.62	71.69	70.20	71.63	4365800
1999-10-12	71.22	71.28	70.08	70.50	3923000
1999-10-13	70.08	70.44	68.77	69.13	3793300
1999-10-14	69.25	70.26	68.77	69.61	3724400
1999-10-15	68.53	68.65	66.81	66.99	4413600
1999-10-18	67.04	69.01	66.63	68.83	4357500
1999-10-19	70.68	72.17	70.14	71.45	6685800
1999-10-20	71.45	72.23	70.86	72.17	5527600
1999-10-21	71.51	75.69	70.86	74.97	8863300
1999-10-22	75.92	76.52	75.33	76.04	6294400
1999-10-25	74.61	75.75	74.26	74.91	5344100
1999-10-26	74.97	75.15	73.72	74.02	4119200
1999-10-27	74.49	74.79	73.66	74.20	4315500
1999-10-28	75.57	75.98	74.43	75.69	5252200
1999-10-29	75.98	76.34	75.21	75.86	5124500
1999-11-01	75.27	76.22	75.27	75.86	2862700
1999-11-02	75.86	76.46	74.38	74.43	3186000
1999-11-03	75.75	77.12	75.09	75.45	4428900
1999-11-04	75.86	76.94	75.39	75.98	4144900
1999-11-05	76.22	77.35	75.81	76.64	3816200
1999-11-08	76.70	76.76	75.27	75.27	2504200
1999-11-09	75.51	75.69	74.08	74.38	2716100
1999-11-10	72.59	74.38	72.59	73.96	3785200
1999-11-11	73.78	73.96	71.81	73.18	3938200
1999-11-12	72.94	73.06	71.16	72.41	3965900
1999-11-15	71.75	72.59	71.51	71.69	3742700
1999-11-16	71.81	72.47	70.92	72.47	5123800
1999-11-17	72.41	74.38	72.23	73.66	4944800
1999-11-18	74.67	75.33	74.02	75.03	3576700
1999-11-19	74.43	75.98	74.43	75.69	4142700
1999-11-22	75.51	75.51	74.26	75.08	3578100
1999-11-23	75.15	75.21	73.84	74.55	2486800
1999-11-24	74.55	76.34	74.38	75.98	4190500
1999-11-26	76.22	76.28	75.92	76.16	2056300
1999-11-29	75.98	76.58	75.21	76.28	4443500
1999-11-30	75.86	76.04	74.32	75.03	4077300
1999-12-01	74.14	74.49	71.63	72.84	4222700
1999-12-02	71.04	72.59	71.04	71.87	3472100
1999-12-03	72.65	73.84	72.23	73.78	4405000
1999-12-06	74.14	74.14	71.57	72.16	4449700
1999-12-07	72.11	72.11	69.13	69.79	5461500
1999-12-08	70.80	70.86	69.01	69.89	5175000
1999-12-09	70.56	71.40	67.70	67.88	4865700
1999-12-10	68.36	69.31	67.58	68.12	5287200
1999-12-13	66.99	67.70	64.84	65.08	7737000
1999-12-14	64.84	66.45	63.71	66.45	7336300
1999-12-15	65.50	68.59	65.50	68.36	6678900
1999-12-16	68.18	68.18	65.44	66.21	4909400
1999-12-17	66.99	67.10	63.47	63.47	11138400
1999-12-20	63.53	64.54	63.11	63.53	5166900
1999-12-21	63.29	64.18	62.99	62.99	5411600
1999-12-22	62.99	65.08	62.99	64.07	4767100
1999-12-23	66.63	66.99	65.85	66.51	3967300
1999-12-27	66.21	67.46	66.03	67.22	3297700
1999-12-28	66.99	67.10	65.61	66.51	3573900
1999-12-29	66.75	66.75	64.42	65.08	3433900
1999-12-30	64.90	65.55	64.18	64.66	3329100
1999-12-31	64.72	64.96	63.83	64.07	2476400
2000-01-03	65.44	65.44	63.41	64.48	5978800
2000-01-04	63.89	64.66	61.74	62.22	7533100
2000-01-05	62.04	65.67	62.04	64.66	7598300
2000-01-06	64.66	65.97	64.54	65.20	4760500
2000-01-07	66.57	71.75	66.39	71.45	10373300
2000-01-10	71.28	71.34	68.77	69.37	5726800
2000-01-11	68.71	70.26	68.06	69.61	5023300
2000-01-12	70.20	71.69	70.02	70.98	4990400
2000-01-13	71.34	72.59	70.38	71.28	5353500
2000-01-14	71.75	72.41	69.31	70.68	5540200
2000-01-18	69.73	70.14	67.28	67.52	5299700
2000-01-19	68.42	69.31	67.94	68.18	4761600
2000-01-20	68.59	69.79	68.12	69.55	4986300
2000-01-21	71.04	71.04	68.24	69.07	7928900
2000-01-24	69.61	69.61	65.85	66.99	5189100
2000-01-25	67.82	68.65	67.34	67.58	5446100
2000-01-26	67.70	69.61	67.34	69.43	5357500
2000-01-27	69.73	71.93	69.61	70.68	7747200
2000-01-28	71.99	74.79	71.75	72.83	9823000
2000-01-31	72.17	75.33	71.10	74.97	8006300
2000-02-01	73.78	74.32	71.99	73.24	5026400
2000-02-02	73.72	74.73	72.41	73.30	4642700
2000-02-03	72.77	73.12	71.87	72.71	3874000
2000-02-04	73.30	73.30	71.45	71.57	4262100
2000-02-07	70.80	71.93	70.32	71.75	4170200
2000-02-08	71.99	72.35	71.57	71.93	3939200
2000-02-09	70.68	70.74	67.58	68.06	6927300
2000-02-10	66.75	66.99	64.84	65.79	7019500
2000-02-11	64.48	64.96	61.32	62.22	9213400
2000-02-14	62.46	63.35	61.03	62.99	8933100
2000-02-15	62.69	63.53	62.10	62.58	6377100
2000-02-16	62.46	64.07	62.22	62.46	5137400
2000-02-17	63.29	63.59	60.19	60.31	6936900
2000-02-18	60.49	61.38	58.70	59.12	6617100
2000-02-22	59.60	62.46	58.94	62.46	9199400
2000-02-23	62.93	62.93	60.19	60.19	7728500
2000-02-24	60.37	60.37	57.87	59.12	9066800
2000-02-25	58.22	58.64	56.44	57.39	7701300
2000-02-28	57.39	59.06	57.21	58.70	8488200
2000-02-29	59.54	60.19	58.52	58.70	7866200
2000-03-01	58.64	58.88	56.97	57.21	6955700
2000-03-02	57.27	57.93	56.50	56.50	5884600
2000-03-03	57.27	57.33	54.41	54.83	10216500
2000-03-06	54.77	55.07	53.64	53.87	8686200
2000-03-07	53.40	53.40	49.58	51.43	12923800
2000-03-08	51.43	54.77	51.43	54.17	11994000
2000-03-09	55.78	58.76	55.01	58.28	12280200
2000-03-10	58.88	59.00	56.26	56.79	8313900
2000-03-13	53.76	55.01	53.52	54.35	8876900
2000-03-14	53.28	54.11	52.80	53.87	7141300
2000-03-15	53.64	57.21	53.46	57.03	9185600
2000-03-16	57.63	62.63	57.39	61.98	15120800
2000-03-17	61.92	61.98	59.77	59.83	8515400
2000-03-20	58.76	59.30	57.51	58.76	6118700
2000-03-21	58.76	61.03	58.70	60.97	5143400
2000-03-22	60.13	61.92	60.07	61.44	5274200
2000-03-23	60.61	61.74	59.65	59.95	4828100
2000-03-24	59.95	60.07	57.57	58.88	6695600
2000-03-27	58.05	58.70	57.09	58.28	5578500
2000-03-28	56.97	59.60	56.97	58.70	7592000
2000-03-29	60.01	61.98	59.60	61.03	7047200
2000-03-30	61.03	62.87	60.85	61.09	6303600
2000-03-31	60.85	61.92	59.24	59.24	5662600
2000-04-03	59.48	63.89	59.48	63.65	7647200
2000-04-04	65.14	66.51	62.22	64.54	12027800
2000-04-05	64.78	65.32	63.83	65.08	6247600
2000-04-06	63.89	63.95	61.62	62.52	6228000
2000-04-07	62.34	63.59	61.98	62.46	3322400
2000-04-10	62.04	65.08	62.04	63.29	4710800
2000-04-11	63.35	64.84	63.29	64.18	5705900
2000-04-12	64.42	64.60	61.86	61.86	5840100
2000-04-13	62.34	63.89	62.10	62.75	4871700
2000-04-14	61.92	62.58	59.65	60.61	6155600
2000-04-17	60.79	61.74	59.00	61.44	6261100
2000-04-18	61.26	63.29	61.03	63.17	4600700
2000-04-19	62.93	66.51	62.52	65.79	8176700
2000-04-20	65.79	66.99	65.73	66.51	6542000
2000-04-24	66.63	68.83	66.51	68.59	7415800
2000-04-25	68.59	69.43	66.63	69.13	6689100
2000-04-26	68.65	68.83	66.99	68.59	4619400
2000-04-27	67.94	69.25	67.52	68.18	5645300
2000-04-28	66.39	67.04	64.42	66.27	8069000
2000-05-01	66.27	66.33	64.42	64.42	5159000
2000-05-02	63.95	66.81	63.83	66.03	4490200
2000-05-03	65.79	66.63	64.84	65.14	4003800
2000-05-04	65.38	65.44	63.89	64.07	3406500
2000-05-05	63.77	66.69	63.65	66.03	3657300
2000-05-08	66.69	67.22	65.79	66.63	4279300
2000-05-09	66.75	66.81	65.50	65.73	3683400
2000-05-10	65.50	65.55	63.65	64.84	4246100
2000-05-11	65.08	65.50	63.95	65.08	4024700
2000-05-12	65.14	65.73	64.18	64.96	3040900
2000-05-15	65.08	66.69	64.36	66.39	3196300
2000-05-16	66.39	68.18	65.79	67.70	5115600
2000-05-17	67.22	68.06	66.39	66.57	3357300
2000-05-18	66.51	67.40	66.51	66.69	2850500
2000-05-19	65.97	69.55	65.97	69.07	7055400
2000-05-22	68.65	70.20	68.36	68.95	6281600
2000-05-23	70.08	70.38	69.25	70.38	4847300
2000-05-24	70.56	71.51	69.91	71.16	7152900
2000-05-25	70.74	71.57	69.96	71.22	4494300
2000-05-26	71.16	71.87	70.56	71.10	3418700
2000-05-30	70.68	71.63	70.26	71.51	4346300
2000-05-31	70.74	71.45	70.38	71.16	2828500
2000-06-01	70.62	71.69	68.89	69.07	3847700
2000-06-02	68.95	68.95	65.61	65.73	6217900
2000-06-05	65.79	67.16	65.50	65.97	4437200
2000-06-06	66.15	66.93	65.55	66.36	3271900
2000-06-07	66.69	68.18	66.63	67.22	2676800
2000-06-08	67.22	67.28	65.91	66.09	2422000
2000-06-09	66.09	66.99	65.67	66.63	2714100
2000-06-12	66.87	68.42	66.57	66.69	2606800
2000-06-13	67.34	70.44	67.22	70.02	4218500
2000-06-14	70.26	70.86	68.65	69.55	5639500
2000-06-15	69.61	70.32	69.13	69.43	3750800
2000-06-16	69.19	69.91	67.70	67.70	10571300
2000-06-19	68.18	69.37	67.58	68.71	3294600
2000-06-20	68.71	68.71	67.04	67.58	3474700
2000-06-21	67.46	69.07	67.04	69.07	3946900
2000-06-22	68.30	68.95	67.70	67.94	3637800
2000-06-23	69.01	69.25	68.18	69.25	4486300
2000-06-26	69.85	70.80	69.55	70.80	5238800
2000-06-27	71.16	71.40	70.02	70.80	5985400
2000-06-28	70.50	70.92	70.14	70.56	3165400
2000-06-29	71.34	71.75	70.56	70.67	5105100
2000-06-30	70.68	73.17	69.85	73.06	7208800
2000-07-03	72.53	73.12	71.87	72.91	2938400
2000-07-05	73.30	73.78	72.77	73.60	4719900
2000-07-06	72.94	73.06	71.45	71.87	4545700
2000-07-07	71.87	71.99	70.50	70.92	3898600
2000-07-10	70.80	71.40	70.44	71.40	3827600
2000-07-11	71.40	72.35	70.08	71.22	4470900
2000-07-12	70.80	70.92	68.95	69.98	3692500
2000-07-13	69.91	69.91	65.79	65.91	8088900
2000-07-14	65.85	66.27	63.41	64.12	8261700
2000-07-17	63.89	65.32	63.65	64.24	10377900
2000-07-18	64.12	64.48	62.99	63.29	6626900
2000-07-19	63.11	63.65	62.01	62.22	6582000
2000-07-20	62.04	62.10	60.91	61.09	5513400
2000-07-21	61.20	61.68	60.07	60.79	7748900
2000-07-24	63.65	66.87	63.41	66.33	13724200
2000-07-25	66.21	68.53	65.67	67.61	10830900
2000-07-26	68.06	68.36	66.51	66.75	5834000
2000-07-27	67.46	69.37	66.75	68.98	4029000
2000-07-28	69.61	69.73	69.07	69.40	4158900
2000-07-31	68.71	68.95	67.04	68.33	3736900
2000-08-01	67.82	70.80	67.82	70.65	4608200
2000-08-02	70.80	71.75	70.20	71.51	4514400
2000-08-03	71.63	71.93	71.04	71.72	4325300
2000-08-04	70.68	70.92	69.67	70.38	3145200
2000-08-07	70.32	70.32	69.37	69.64	3865100
2000-08-08	69.31	70.02	68.36	69.00	4049400
2000-08-09	68.06	69.96	66.75	67.28	6206800
2000-08-10	67.64	68.71	67.16	68.15	4293200
2000-08-11	68.00	69.73	68.00	69.04	2850500
2000-08-14	69.01	69.73	68.89	69.46	2343800
2000-08-15	69.85	70.20	69.13	69.85	2990400
2000-08-16	69.91	70.86	69.85	70.20	2228400
2000-08-17	70.08	70.92	69.73	70.50	2645700
2000-08-18	69.79	69.91	68.18	68.65	4057600
2000-08-21	68.06	69.49	68.06	68.53	2341000
2000-08-22	68.65	69.61	68.42	69.13	2758100
2000-08-23	69.13	69.91	68.48	68.89	3119100
2000-08-24	68.77	69.73	68.00	69.13	2691500
2000-08-25	69.13	69.73	68.77	69.55	2468600
2000-08-28	69.49	70.26	69.01	69.10	2862000
2000-08-29	69.13	69.13	67.40	67.88	2973600
2000-08-30	67.28	68.12	66.75	67.82	3018700
2000-08-31	67.70	68.77	66.63	66.64	5251100
2000-09-01	65.85	66.87	65.85	65.97	3626500
2000-09-05	63.89	65.26	62.93	64.02	5885200
2000-09-06	64.48	64.90	62.28	62.93	4766500
2000-09-07	62.22	64.48	61.98	64.12	5074700
2000-09-08	64.12	65.32	63.29	64.39	4810400
2000-09-11	64.36	65.14	64.18	64.78	2633100
2000-09-12	64.48	65.02	64.01	64.56	2940300
2000-09-13	64.96	65.79	64.48	65.15	3446400
2000-09-14	64.90	65.08	63.53	64.42	3125900
2000-09-15	64.12	64.96	63.65	64.07	5327000
2000-09-18	64.07	64.60	63.89	64.01	2419500
2000-09-19	64.30	65.67	63.89	65.14	3270300
2000-09-20	65.61	65.67	63.77	64.74	3723100
2000-09-21	64.84	67.04	64.72	66.87	4322300
2000-09-22	68.30	69.96	68.18	69.79	6371400
2000-09-25	69.25	69.79	68.71	68.89	3997700
2000-09-26	68.06	68.53	66.99	66.99	4353900
2000-09-27	67.58	69.61	66.93	69.49	4091000
2000-09-28	69.25	70.44	69.25	69.73	5549300
2000-09-29	70.56	71.40	70.50	70.98	5181300
2000-10-02	70.86	71.16	70.14	70.56	4408700
2000-10-03	70.98	71.04	69.49	70.56	4873600
2000-10-04	71.40	71.51	70.08	70.14	5067900
2000-10-05	70.68	71.87	70.68	71.81	4273600
2000-10-06	71.51	72.71	70.20	72.53	4797500
2000-10-09	72.71	73.12	70.98	71.81	4131200
2000-10-10	71.99	74.08	71.99	73.30	6121300
2000-10-11	73.42	74.20	72.53	72.94	5655100
2000-10-12	72.94	74.08	72.05	73.60	6409700
2000-10-13	73.54	73.54	71.34	72.65	5299300
2000-10-16	71.99	73.48	71.81	73.30	4286100
2000-10-17	72.41	74.55	72.41	74.55	5348300
2000-10-18	74.20	74.73	72.59	74.55	5852600
2000-10-19	73.60	74.26	72.71	73.96	5114600
2000-10-20	75.86	78.19	74.91	78.07	11682300
2000-10-23	79.38	81.53	79.02	80.81	11675400
2000-10-24	80.16	81.53	80.10	81.47	6955900
2000-10-25	81.05	83.31	80.69	83.25	8382500
2000-10-26	82.42	83.43	81.76	82.66	6974000
2000-10-27	81.94	83.91	81.65	83.91	8453700
2000-10-30	83.55	85.82	83.31	84.57	8892300
2000-10-31	84.57	85.82	83.37	85.76	8822300
2000-11-01	85.82	86.71	84.69	85.58	9153000
2000-11-02	85.04	85.16	83.79	84.98	6408500
2000-11-03	83.91	84.27	82.30	83.79	7044500
2000-11-06	82.72	86.29	82.72	85.82	7496000
2000-11-07	85.34	86.06	82.78	82.84	6510500
2000-11-08	84.86	87.43	84.86	86.59	12553800
2000-11-09	86.29	86.71	83.91	86.23	8412600
2000-11-10	85.76	88.44	85.70	87.25	6673100
2000-11-13	86.06	86.71	84.15	85.22	9134800
2000-11-14	84.57	87.49	84.21	86.83	7130400
2000-11-15	86.53	87.90	86.17	87.37	6268700
2000-11-16	87.31	88.08	85.40	86.00	4490200
2000-11-17	85.46	86.71	83.31	84.39	7215200
2000-11-20	83.97	86.89	83.91	86.17	6155800
2000-11-21	86.71	87.90	86.53	87.72	5417200
2000-11-22	86.41	87.55	84.63	86.47	6729600
2000-11-24	85.70	87.13	84.98	85.28	2006800
2000-11-27	85.64	88.02	84.92	87.37	5364400
2000-11-28	87.66	88.62	87.07	88.32	5120300
2000-11-29	88.68	90.76	88.68	90.47	8328000
2000-11-30	91.30	92.19	87.96	88.38	9125500
2000-12-01	87.25	87.78	84.98	86.41	7578800
2000-12-04	84.39	88.62	84.39	87.66	6137100
2000-12-05	88.20	88.20	84.33	85.82	7899400
2000-12-06	84.98	86.29	84.39	85.40	5764200
2000-12-07	86.29	87.19	85.22	86.83	4312600
2000-12-08	85.82	87.01	84.57	85.40	6691800
2000-12-11	85.82	87.13	85.64	86.41	4883300
2000-12-12	86.47	87.31	86.29	87.13	6060400
2000-12-13	86.65	87.96	86.59	87.72	7350100
2000-12-14	87.07	87.49	86.47	86.77	3592100
2000-12-15	86.77	87.72	85.70	86.17	10666400
2000-12-18	85.82	86.23	84.69	85.16	4996300
2000-12-19	84.03	88.02	84.03	87.25	5052700
2000-12-20	88.68	90.70	88.14	89.04	9651900
2000-12-21	88.68	89.27	86.77	88.20	7347300
2000-12-22	88.56	88.56	86.06	86.29	4879400
2000-12-26	86.65	88.92	86.23	88.38	3636300
2000-12-27	88.44	90.29	88.32	88.38	5028300
2000-12-28	89.27	90.35	89.10	90.35	3131600
2000-12-29	90.58	91.48	89.10	89.27	3737100
2001-01-02	89.04	90.82	88.20	88.68	6042900
2001-01-03	88.50	88.68	84.03	84.98	9836000
2001-01-04	84.33	84.45	79.86	81.05	18325900
2001-01-05	81.05	81.82	79.26	79.44	9350500
2001-01-08	80.10	80.57	78.84	79.62	4907600
2001-01-09	80.04	81.05	79.20	80.10	6097100
2001-01-10	80.16	80.87	78.25	79.32	6172900
2001-01-11	79.62	79.74	77.12	77.83	6659900
2001-01-12	78.07	79.44	77.24	77.65	5038600
2001-01-16	77.59	80.51	76.76	79.44	5500900
2001-01-17	79.14	79.44	77.24	77.47	6459000
2001-01-18	77.71	80.10	77.59	79.02	5191200
2001-01-19	78.31	79.80	78.31	78.61	5380400
2001-01-22	79.74	79.74	78.31	78.49	4398300
2001-01-23	77.12	77.12	74.91	75.86	11432900
2001-01-24	76.04	76.28	74.97	75.27	8412000
2001-01-25	75.86	78.19	75.75	78.07	7299200
2001-01-26	78.90	80.10	78.13	78.43	5292300
2001-01-29	78.48	79.57	76.09	76.58	4093500
2001-01-30	77.13	77.71	76.29	77.24	3670400
2001-01-31	77.04	79.14	76.09	78.36	5963700
2001-02-01	78.90	80.55	78.36	80.55	5037500
2001-02-02	80.57	81.35	79.67	80.07	4246000
2001-02-05	80.07	81.57	80.07	80.55	2997500
2001-02-06	80.56	80.94	80.10	80.44	3598400
2001-02-07	80.45	80.83	77.81	78.05	7800800
2001-02-08	77.09	80.10	76.05	79.11	10004900
2001-02-09	79.05	79.11	78.25	78.88	3921000
2001-02-12	79.11	79.41	78.24	79.12	3809300
2001-02-13	78.43	78.89	75.83	77.00	5801600
2001-02-14	76.57	76.98	75.92	75.93	3760500
2001-02-15	74.38	74.61	72.85	74.47	7836200
2001-02-16	73.90	74.57	73.31	73.70	5762800
2001-02-20	73.72	74.78	73.47	74.28	4336100
2001-02-21	75.03	75.90	74.83	75.05	4273700
2001-02-22	75.05	75.24	73.04	74.09	5187100
2001-02-23	73.47	74.31	73.14	73.50	5132000
2001-02-26	73.52	75.81	73.14	75.64	4205000
2001-02-27	74.38	76.27	74.38	76.20	4129500
2001-02-28	76.20	77.64	76.04	76.47	6320100
2001-03-01	76.76	77.26	75.96	76.04	4571100
2001-03-02	75.76	76.66	75.76	76.43	3483000
2001-03-05	75.81	76.19	74.57	75.83	3372100
2001-03-06	75.23	75.24	73.21	73.85	5382600
2001-03-07	72.57	72.57	69.61	70.94	8060500
2001-03-08	72.04	72.05	70.18	71.31	7748000
2001-03-09	72.18	72.72	71.60	72.17	5024700
2001-03-12	71.99	72.21	70.13	70.70	5024600
2001-03-13	69.70	70.23	67.89	69.54	8717800
2001-03-14	68.65	69.34	67.81	68.59	5597900
2001-03-15	68.59	70.61	68.17	70.61	7524200
2001-03-16	69.81	70.08	67.40	68.13	9553500
2001-03-19	68.08	69.51	67.88	68.72	4700100
2001-03-20	69.12	69.17	66.79	66.99	5297000
2001-03-21	66.32	66.60	64.38	64.80	5762500
2001-03-22	64.36	66.94	62.93	66.47	7424200
2001-03-23	65.65	67.37	64.55	65.77	8551900
2001-03-26	66.75	68.56	66.32	68.16	5351100
2001-03-27	69.13	70.56	68.56	70.19	5639900
2001-03-28	70.08	71.86	69.66	71.66	4856600
2001-03-29	70.85	73.09	69.73	70.75	5395900
2001-03-30	70.75	72.75	70.54	72.37	4633300
2001-04-02	71.90	72.46	70.14	70.80	5063200
2001-04-03	70.81	72.23	69.04	69.43	5946800
2001-04-04	69.56	71.57	68.70	71.02	5091100
2001-04-05	71.02	72.36	70.57	72.26	5105500
2001-04-06	71.51	72.98	70.89	72.87	4687900
2001-04-09	73.47	74.38	73.04	74.38	4423000
2001-04-10	74.85	75.03	73.90	74.75	5908000
2001-04-11	73.79	73.93	73.07	73.56	4830300
2001-04-12	72.85	76.00	72.85	75.81	4808800
2001-04-16	75.81	76.68	74.85	75.42	4368800
2001-04-17	74.85	77.09	74.84	77.09	4757100
2001-04-18	76.18	76.68	74.57	75.61	7827400
2001-04-19	75.07	75.30	73.80	74.63	5396000
2001-04-20	71.99	72.37	68.65	70.19	16101300
2001-04-23	70.99	71.42	70.55	70.80	5852000
2001-04-24	70.80	71.51	69.66	70.05	4865400
2001-04-25	70.05	71.50	69.90	71.38	4465800
2001-04-26	71.14	72.04	70.68	71.37	4575000
2001-04-27	71.51	72.42	71.04	72.13	3980900
2001-04-30	72.89	73.09	72.23	72.44	4446800
2001-05-01	71.66	72.41	71.56	72.09	4646200
2001-05-02	72.04	72.09	70.80	71.43	4357000
2001-05-03	71.56	72.32	70.99	71.77	3755400
2001-05-04	71.56	73.30	71.34	72.82	3188400
2001-05-07	72.74	73.42	71.85	73.33	2829100
2001-05-08	72.56	72.98	71.88	72.89	3072100
2001-05-09	73.33	73.92	73.23	73.73	4001200
2001-05-10	73.73	74.14	72.57	72.96	2882700
2001-05-11	71.71	72.47	71.56	72.41	4981700
2001-05-14	72.41	73.13	71.56	73.13	2913900
2001-05-15	72.42	72.61	71.07	72.37	3841200
2001-05-16	72.80	75.22	72.77	74.47	6170200
2001-05-17	73.99	75.44	73.95	74.95	5287400
2001-05-18	75.32	75.48	72.82	73.80	4290300
2001-05-21	74.04	74.42	72.88	73.80	4978600
2001-05-22	73.04	73.05	71.52	71.61	6239200
2001-05-23	71.71	71.95	69.48	70.56	7309300
2001-05-24	70.18	70.18	68.43	69.13	8571600
2001-05-25	69.27	69.92	68.73	69.23	3575600
2001-05-29	70.04	71.17	69.85	70.93	4501400
2001-05-30	70.93	70.93	69.66	69.87	4971500
2001-05-31	69.85	70.04	68.75	69.60	3788000
2001-06-01	68.65	71.05	68.65	70.75	4834400
2001-06-04	70.47	70.99	69.99	70.87	2500700
2001-06-05	71.02	71.98	70.26	71.83	4177200
2001-06-06	71.75	71.80	70.33	70.51	3011800
2001-06-07	70.35	71.39	70.34	71.33	4012200
2001-06-08	71.13	71.50	70.45	70.77	2120100
2001-06-11	70.08	70.27	68.56	68.89	4324000
2001-06-12	68.47	69.60	67.80	69.24	4832800
2001-06-13	68.61	70.27	68.20	69.73	4806700
2001-06-14	69.61	70.58	69.53	70.47	5095100
2001-06-15	70.48	71.08	69.80	70.32	8055900
2001-06-18	69.78	71.36	69.70	70.80	3745000
2001-06-19	70.47	71.13	70.08	71.13	3738200
2001-06-20	71.13	72.32	70.91	71.19	4442600
2001-06-21	71.66	71.75	70.56	71.01	4115400
2001-06-22	66.81	66.81	64.54	64.65	18831000
2001-06-25	65.08	65.44	63.70	64.36	6802800
2001-06-26	63.79	64.36	63.13	63.14	6711100
2001-06-27	63.31	63.60	62.59	62.59	7618000
2001-06-28	62.55	62.93	61.96	61.98	8371800
2001-06-29	62.36	62.60	60.69	60.94	9993400
2001-07-02	61.07	61.71	61.06	61.36	7144500
2001-07-03	61.98	61.98	61.53	61.69	4054100
2001-07-05	61.69	62.25	60.83	61.16	5762800
2001-07-06	61.16	61.44	60.48	60.49	4055700
2001-07-09	61.03	61.79	60.81	61.60	6742500
2001-07-10	61.48	61.70	60.68	60.76	5490500
2001-07-11	60.20	60.50	58.68	59.46	8745100
2001-07-12	58.74	58.74	57.55	58.17	11270900
2001-07-13	58.40	59.55	58.26	58.64	9289400
2001-07-16	59.17	60.06	58.64	60.05	6697700
2001-07-17	60.02	61.88	60.02	61.48	7713100
2001-07-18	61.97	64.41	61.87	64.41	10954000
2001-07-19	64.41	64.64	63.42	64.17	8691100
2001-07-20	63.87	64.42	63.17	63.34	6522100
2001-07-23	63.36	63.89	62.65	62.65	3993600
2001-07-24	62.65	62.79	61.60	61.91	5038700
2001-07-25	62.44	62.76	61.79	61.97	5272200
2001-07-26	61.98	62.07	61.29	61.75	5494200
2001-07-27	62.36	62.78	61.79	62.11	3899100
2001-07-30	62.11	63.54	61.79	63.17	4130600
2001-07-31	63.36	65.79	63.30	64.82	6632600
2001-08-01	64.37	65.32	64.14	64.83	4656400
2001-08-02	64.88	65.23	64.53	64.64	3400300
2001-08-03	64.12	65.44	64.01	64.94	3390600
2001-08-06	64.94	65.35	64.12	64.29	3235800
2001-08-07	64.41	65.33	64.23	65.30	2903800
2001-08-08	64.62	65.60	64.55	64.70	4171700
2001-08-09	64.41	64.81	63.99	64.67	4936100
2001-08-10	64.63	66.21	64.58	65.82	4286700
2001-08-13	66.25	66.70	66.08	66.41	3561900
2001-08-14	66.56	66.77	66.17	66.75	3544200
2001-08-15	66.75	67.48	65.48	65.70	4782400
2001-08-16	65.79	66.99	65.22	66.74	4797200
2001-08-17	66.75	66.98	65.42	65.94	3634000
2001-08-20	66.13	67.51	66.13	67.30	4615900
2001-08-21	67.01	68.18	66.51	67.46	4364900
2001-08-22	66.70	67.93	65.94	67.91	6562900
2001-08-23	66.84	67.03	64.89	65.33	9349200
2001-08-24	64.84	66.03	64.55	65.81	5270200
2001-08-27	65.60	66.19	65.22	65.51	3129000
2001-08-28	65.08	65.99	64.75	64.85	3300500
2001-08-29	64.74	65.21	63.93	64.02	3191800
2001-08-30	63.55	64.54	62.60	62.92	4199300
2001-08-31	62.60	63.68	61.75	62.07	3913000
2001-09-04	62.17	63.39	62.03	62.27	6248100
2001-09-05	62.28	64.74	61.69	64.55	6475000
2001-09-06	64.08	64.44	62.47	62.69	5013700
2001-09-07	62.31	62.31	61.17	61.31	4841800
2001-09-10	61.03	63.41	60.56	63.03	5481000
2001-09-17	64.79	64.94	63.08	64.03	9095500
2001-09-18	64.03	65.87	63.72	65.14	7291200
2001-09-19	65.75	66.02	63.46	64.71	8629400
2001-09-20	63.89	64.48	63.50	63.74	8044600
2001-09-21	61.03	64.07	60.83	62.65	13284200
2001-09-24	62.65	63.55	60.42	61.02	9768600
2001-09-25	60.07	61.03	58.02	59.55	11876300
2001-09-26	59.54	60.73	59.54	60.41	7702300
2001-09-27	61.01	63.83	60.92	63.13	6569800
2001-09-28	64.65	64.73	62.13	63.50	7548000
2001-10-01	63.74	65.14	63.55	65.14	7876800
2001-10-02	65.14	65.29	64.00	65.26	4496700
2001-10-03	65.27	65.27	63.20	64.52	5802100
2001-10-04	64.58	64.83	63.27	63.98	5397500
2001-10-05	63.98	65.22	63.65	65.09	4709200
2001-10-08	64.79	65.79	64.63	65.41	3508600
2001-10-09	65.13	65.29	64.02	64.77	3557300
2001-10-10	64.58	65.98	64.25	65.31	4011800
2001-10-11	65.27	65.41	64.40	65.01	5280700
2001-10-12	65.08	66.06	64.72	65.95	4826200
2001-10-15	65.60	66.75	65.60	66.70	4071300
2001-10-16	66.75	67.32	65.51	66.09	4522300
2001-10-17	65.61	66.41	65.22	65.84	5127000
2001-10-18	64.51	64.79	63.00	63.22	7105100
2001-10-19	63.17	63.22	61.74	62.34	6823200
2001-10-22	62.35	64.53	62.34	64.13	5894400
2001-10-23	65.03	65.03	63.42	63.84	3995700
2001-10-24	63.12	64.65	63.09	63.89	3826800
2001-10-25	63.31	64.16	62.25	63.40	4636800
2001-10-26	63.36	63.37	62.55	62.74	4003700
2001-10-29	62.46	63.00	62.12	62.20	3039800
2001-10-30	62.00	62.12	61.01	61.74	4014100
2001-10-31	61.72	61.94	60.83	60.84	4138100
2001-11-01	60.84	61.88	60.47	61.22	5559000
2001-11-02	61.03	62.22	61.03	62.01	4158900
2001-11-05	62.48	63.13	62.13	62.34	4008600
2001-11-06	61.60	62.56	61.13	62.40	4608400
2001-11-07	62.40	63.07	61.45	61.73	3906900
2001-11-08	61.84	62.73	61.58	62.19	4199700
2001-11-09	62.17	62.72	61.45	61.61	3278600
2001-11-12	61.12	61.79	60.55	61.39	4320300
2001-11-13	61.44	62.04	60.79	61.58	5825200
2001-11-14	61.86	62.48	61.32	61.87	4872300
2001-11-15	61.95	62.50	61.54	61.65	5175600
2001-11-16	62.17	62.35	61.07	61.88	5476800
2001-11-19	61.50	61.64	60.79	61.59	6800400
2001-11-20	61.03	61.60	60.93	61.16	5477600
2001-11-21	61.16	62.57	61.07	62.53	4542700
2001-11-23	62.53	63.06	61.98	62.87	2340200
2001-11-26	62.79	64.85	62.70	63.93	6192800
2001-11-27	63.93	64.73	62.93	63.50	5022400
2001-11-28	63.61	63.86	62.22	62.31	4422700
2001-11-29	63.03	63.78	62.79	63.74	4825200
2001-11-30	63.89	64.96	63.89	64.60	5648700
2001-12-03	64.03	65.32	63.74	65.32	5155500
2001-12-04	65.32	65.38	63.89	64.49	4453300
2001-12-05	64.15	64.15	62.46	63.16	6886400
2001-12-06	63.42	63.89	62.98	63.08	5538200
2001-12-07	63.08	63.89	63.04	63.89	5059500
2001-12-10	63.55	64.74	63.12	63.88	7030900
2001-12-11	64.32	64.41	57.03	57.88	20710800
2001-12-12	57.93	57.93	54.82	55.80	32864100
2001-12-13	55.83	57.07	54.83	55.25	13688100
2001-12-14	55.45	55.68	55.09	55.39	7749400
2001-12-17	55.86	56.16	54.16	54.51	10765200
2001-12-18	55.29	56.14	54.60	55.78	9227600
2001-12-19	55.79	57.21	55.69	56.57	10191700
2001-12-20	56.57	57.37	55.96	56.97	6881700
2001-12-21	57.40	57.43	56.73	56.86	9016700
2001-12-24	56.93	57.35	56.88	57.24	2593600
2001-12-26	57.24	57.59	56.79	57.16	4528400
2001-12-27	56.28	57.00	56.12	57.00	5134200
2001-12-28	56.88	57.14	56.63	56.75	3971000
2001-12-31	56.78	56.91	56.03	56.07	5405600
2002-01-02	56.40	57.07	55.40	56.98	7195100
2002-01-03	56.98	56.98	55.69	56.29	7991400
2002-01-04	55.83	56.15	55.26	56.15	6530900
2002-01-07	55.72	55.92	55.33	55.40	5543300
2002-01-08	55.40	56.00	55.36	56.00	7115000
2002-01-09	56.00	56.88	55.88	56.09	6553000
2002-01-10	55.69	56.25	55.56	56.23	5211700
2002-01-11	56.83	57.07	55.81	56.24	5693900
2002-01-14	56.35	57.09	56.12	56.12	5061200
2002-01-15	56.73	57.07	55.35	55.92	8165100
2002-01-16	56.12	56.53	55.48	55.52	4016600
2002-01-17	55.47	56.16	55.38	55.88	4192700
2002-01-18	55.88	56.16	54.85	55.30	5573200
2002-01-22	55.72	56.73	55.72	56.53	5260000
2002-01-23	56.71	57.10	55.54	55.54	7133500
2002-01-24	55.31	55.48	54.65	54.94	7046900
2002-01-25	54.52	54.64	54.16	54.31	6513400
2002-01-28	54.63	54.64	54.07	54.35	4960600
2002-01-29	55.54	56.12	54.44	54.85	11562900
2002-01-30	55.29	56.73	55.04	56.11	9855500
2002-01-31	55.83	56.53	55.55	56.43	6520300
2002-02-01	56.28	56.83	56.19	56.67	4681700
2002-02-04	56.67	56.68	55.42	55.72	4171400
2002-02-05	55.30	56.85	55.23	56.64	4500400
2002-02-06	56.26	56.54	55.69	55.90	4043900
2002-02-07	55.80	56.34	55.36	55.62	4423100
2002-02-08	55.36	57.20	55.02	56.40	5002600
2002-02-11	56.41	56.81	55.92	56.69	4084300
2002-02-12	56.56	57.74	56.46	57.42	5789900
2002-02-13	57.50	57.87	56.97	57.76	5497400
2002-02-14	57.25	57.35	56.40	56.92	6287900
2002-02-15	56.92	57.17	56.52	57.03	7023000
2002-02-19	56.38	56.97	56.16	56.50	4057200
2002-02-20	56.51	58.62	56.32	58.41	7268900
2002-02-21	58.41	59.21	58.15	58.17	7172400
2002-02-22	57.78	59.05	57.72	58.64	5869800
2002-02-25	58.30	58.55	57.58	58.01	5929600
2002-02-26	58.00	58.63	57.46	57.83	5146500
2002-02-27	58.28	59.58	57.55	58.05	7073600
2002-02-28	57.83	58.87	57.83	58.48	4638000
2002-03-01	58.51	60.05	58.46	60.05	4910200
2002-03-04	59.82	60.33	59.31	60.08	5688100
2002-03-05	59.83	60.04	58.94	58.94	5618700
2002-03-06	59.02	60.08	58.98	59.76	4868300
2002-03-07	59.76	60.43	58.82	60.23	4651000
2002-03-08	60.23	60.54	59.31	59.60	4462200
2002-03-11	59.72	60.14	59.16	59.82	3700600
2002-03-12	59.61	60.60	59.13	60.54	3960900
2002-03-13	60.31	61.50	60.22	61.38	6998400
2002-03-14	60.88	61.31	60.39	60.49	3855000
2002-03-15	58.07	58.17	56.77	56.97	26943800
2002-03-18	56.51	56.93	55.79	56.06	12978300
2002-03-19	56.53	56.53	55.54	55.70	8644000
2002-03-20	55.70	56.21	55.04	55.38	9603100
2002-03-21	55.39	55.48	54.64	55.35	6004300
2002-03-22	55.02	56.14	55.02	55.50	5371800
2002-03-25	55.19	55.85	54.84	54.84	6734400
2002-03-26	54.92	55.30	54.49	54.73	5700900
2002-03-27	54.68	54.83	54.33	54.74	5501900
2002-03-28	54.74	55.02	54.59	54.90	6310500
2002-04-01	54.95	55.11	54.60	54.92	7535500
2002-04-02	54.92	55.07	54.16	54.77	7076300
2002-04-03	54.99	55.06	54.30	54.63	6824700
2002-04-04	53.54	53.64	52.68	53.21	13694400
2002-04-05	53.48	53.51	52.45	52.68	7567400
2002-04-08	52.52	52.92	51.49	51.64	9355700
2002-04-09	51.54	52.35	51.06	51.10	11107900
2002-04-10	51.25	51.29	50.44	50.67	10870100
2002-04-11	50.54	51.01	48.63	49.73	13920300
2002-04-12	50.15	51.68	49.58	51.49	10767400
2002-04-15	51.97	52.42	51.57	52.00	6937100
2002-04-16	52.40	52.70	52.01	52.46	7290900
2002-04-17	52.83	52.84	52.35	52.49	7555700
2002-04-18	53.40	54.11	53.21	53.94	9836800
2002-04-19	54.48	54.48	54.17	54.29	7916900
2002-04-22	54.30	54.34	53.64	53.89	5517000
2002-04-23	53.97	54.30	52.69	52.91	7186300
2002-04-24	52.73	53.10	52.06	52.29	6466400
2002-04-25	52.29	53.11	52.05	52.34	7094200
2002-04-26	52.54	52.54	51.27	51.94	4752200
2002-04-29	51.94	52.56	51.68	52.13	6495700
2002-04-30	51.97	52.15	51.25	51.81	7402700
2002-05-01	51.54	52.92	51.50	52.73	6406100
2002-05-02	52.73	53.21	52.16	52.99	7146900
2002-05-03	53.25	53.29	52.44	52.92	4888800
2002-05-06	53.02	53.68	52.93	53.27	6127900
2002-05-07	53.32	53.46	52.46	52.97	6637300
2002-05-08	52.68	54.32	52.25	54.00	5349900
2002-05-09	53.30	53.76	53.17	53.17	4599800
2002-05-10	53.19	54.32	52.81	53.03	5751800
2002-05-13	53.39	54.15	53.28	54.01	4184300
2002-05-14	54.33	55.10	54.24	54.83	5503600
2002-05-15	54.44	54.77	53.78	54.26	5359500
2002-05-16	54.26	54.27	53.40	53.97	5740300
2002-05-17	53.97	55.54	53.92	55.43	6116100
2002-05-20	55.33	56.12	54.93	55.50	4931000
2002-05-21	55.50	55.82	54.85	55.11	4971600
2002-05-22	55.02	55.54	54.37	54.85	4222700
2002-05-23	54.62	54.88	53.87	54.83	5595500
2002-05-24	54.78	55.21	53.65	53.86	3936700
2002-05-28	53.87	53.99	53.35	53.44	4429000
2002-05-29	53.44	54.54	53.35	54.47	6017100
2002-05-30	53.78	54.47	53.49	53.77	4323900
2002-05-31	54.21	54.68	53.90	54.45	6756500
2002-06-03	54.40	54.53	52.49	52.65	5067500
2002-06-04	52.65	52.67	51.72	52.11	5880100
2002-06-05	52.40	52.43	51.55	52.40	4583700
2002-06-06	51.73	51.74	49.96	50.73	8464800
2002-06-07	49.82	50.68	49.59	50.23	9558100
2002-06-10	50.22	52.35	49.83	51.78	5665900
2002-06-11	50.92	51.49	49.22	49.47	9511300
2002-06-12	48.42	49.68	48.42	49.57	7825500
2002-06-13	49.39	50.63	48.79	49.61	6977100
2002-06-14	49.58	50.24	48.58	50.07	6601000
2002-06-17	50.07	51.37	49.69	50.89	5365700
2002-06-18	50.79	51.10	50.43	50.50	4115000
2002-06-19	50.08	51.01	49.88	50.10	5191300
2002-06-20	49.63	50.13	49.58	49.77	4638100
2002-06-21	47.91	48.82	47.44	47.66	15282200
2002-06-24	46.77	47.68	45.39	47.20	13450800
2002-06-25	46.50	47.82	46.41	46.77	8172600
2002-06-26	45.77	48.39	45.39	47.99	8971000
2002-06-27	47.96	48.63	47.19	48.52	6425100
2002-06-28	47.96	49.06	47.54	48.29	7247600
2002-07-01	48.52	48.72	46.25	46.48	6479900
2002-07-02	46.68	46.72	44.39	44.74	8935000
2002-07-03	44.48	45.08	44.41	45.08	10145700
2002-07-05	45.29	46.63	45.29	46.59	3902000
2002-07-08	44.80	46.06	44.43	45.59	18992100
2002-07-09	44.92	45.20	43.16	43.62	14032100
2002-07-10	43.39	43.39	41.34	41.55	18987700
2002-07-11	40.79	42.82	40.14	42.22	18216600
2002-07-12	42.24	43.76	41.29	43.43	11510500
2002-07-15	42.91	45.01	40.88	43.58	12589900
2002-07-16	42.67	43.58	41.72	41.96	8756300
2002-07-17	42.53	43.62	41.49	42.43	9632700
2002-07-18	41.60	42.20	40.05	40.05	8580700
2002-07-19	40.06	40.68	39.52	39.57	11913800
2002-07-22	39.38	40.48	37.19	38.15	12160200
2002-07-23	37.82	38.62	36.71	37.24	11469300
2002-07-24	37.28	41.01	36.77	40.62	13536100
2002-07-25	40.24	42.95	39.91	42.39	11454200
2002-07-26	42.16	43.86	41.66	43.86	8441300
2002-07-29	45.27	46.31	44.75	46.21	9625400
2002-07-30	45.53	46.82	45.29	46.26	7237400
2002-07-31	46.06	47.29	45.06	47.29	7176400
2002-08-01	47.07	47.07	45.45	45.72	6696100
2002-08-02	45.15	47.05	45.04	45.64	6707700
2002-08-05	45.53	45.69	43.24	43.42	5890900
2002-08-06	44.08	45.75	43.97	44.65	5911700
2002-08-07	45.08	46.71	44.54	46.68	5801900
2002-08-08	46.90	48.14	46.68	48.01	7874000
2002-08-09	47.91	49.14	47.28	48.65	7124000
2002-08-12	47.82	49.18	47.77	48.87	4642300
2002-08-13	48.25	49.00	47.30	47.37	5241800
2002-08-14	46.82	48.92	46.14	48.72	7403500
2002-08-15	48.63	49.30	47.50	48.23	5457500
2002-08-16	48.23	48.28	47.31	47.68	4886900
2002-08-19	47.68	49.39	47.68	48.88	4617100
2002-08-20	48.20	49.11	48.11	48.29	3855500
2002-08-21	48.52	49.71	48.48	49.47	4910100
2002-08-22	49.39	51.49	49.20	51.30	6900600
2002-08-23	51.03	51.30	49.59	50.12	4910000
2002-08-26	50.12	50.54	49.19	50.22	4602900
2002-08-27	50.04	50.55	49.04	49.26	4298800
2002-08-28	48.63	49.20	47.93	48.29	4589300
2002-08-29	47.45	49.11	47.45	48.38	4064900
2002-08-30	48.30	49.07	47.91	48.17	4333600
2002-09-03	47.15	47.44	45.53	45.65	6409600
2002-09-04	45.29	46.97	45.01	46.85	6783700
2002-09-05	45.77	46.70	45.05	46.06	6373500
2002-09-06	46.69	46.69	45.79	46.34	4348300
2002-09-09	46.34	47.65	46.15	47.10	4902200
2002-09-10	47.11	47.60	46.72	47.33	2858300
2002-09-11	47.82	47.99	47.16	47.27	2775700
2002-09-12	46.63	47.39	46.48	46.82	5574300
2002-09-13	46.63	47.25	45.77	46.98	4029900
2002-09-16	46.54	46.88	45.63	46.54	4067900
2002-09-17	47.29	47.34	44.83	45.14	6418400
2002-09-18	44.91	45.57	44.31	44.87	5770700
2002-09-19	43.93	44.72	42.98	43.09	5584100
2002-09-20	43.08	43.95	43.08	43.61	9877200
2002-09-23	42.96	43.61	42.73	43.15	5333700
2002-09-24	42.57	44.08	42.37	43.77	6434500
2002-09-25	44.15	45.77	44.06	45.48	6379900
2002-09-26	45.48	46.48	45.28	46.48	6674800
2002-09-27	45.67	46.25	43.91	44.11	7587000
2002-09-30	44.11	44.29	43.02	43.59	7421700
2002-10-01	44.15	44.34	43.20	44.22	8620500
2002-10-02	44.77	45.65	44.39	44.77	6538500
2002-10-03	44.67	45.90	43.64	44.14	6223400
2002-10-04	43.68	43.86	41.74	42.20	8031200
2002-10-07	42.30	44.01	41.91	42.08	6361200
2002-10-08	42.91	44.63	42.56	43.86	7545600
2002-10-09	42.43	44.76	41.34	43.51	12246000
2002-10-10	43.51	44.10	42.37	43.87	8705000
2002-10-11	43.87	45.49	43.60	45.10	5378800
2002-10-14	45.11	47.95	45.11	47.29	9427600
2002-10-15	48.25	48.65	47.78	48.52	9290400
2002-10-16	48.58	49.20	47.11	47.58	6722100
2002-10-17	48.82	48.86	47.80	48.39	6194000
2002-10-18	48.39	48.81	46.82	48.66	10673500
2002-10-21	47.06	49.08	46.97	48.77	7847800
2002-10-22	48.06	48.53	47.46	48.30	5770800
2002-10-23	47.66	49.02	47.40	48.97	6763500
2002-10-24	49.08	49.54	47.72	48.14	5737300
2002-10-25	48.14	50.52	47.79	50.45	6244500
2002-10-28	51.87	52.67	51.32	51.71	11765200
2002-10-29	51.16	52.26	50.08	50.97	7306000
2002-10-30	51.11	51.96	50.66	51.72	5404100
2002-10-31	51.72	52.35	51.20	51.72	6441500
2002-11-01	51.01	52.16	50.65	51.55	7045200
2002-11-04	51.78	52.54	51.06	51.19	7320000
2002-11-05	51.19	51.86	50.54	51.68	7560400
2002-11-06	51.69	53.97	51.69	53.40	14633200
2002-11-07	52.71	53.38	52.69	52.84	7114000
2002-11-08	52.84	53.84	52.63	53.32	6797300
2002-11-11	53.30	53.46	52.13	52.47	4998400
2002-11-12	52.55	53.01	51.88	52.27	5836800
2002-11-13	51.59	52.43	49.39	50.35	12537200
2002-11-14	50.36	51.66	49.89	51.43	8203600
2002-11-15	51.56	52.82	51.51	52.80	7902300
2002-11-18	53.28	54.26	52.87	53.93	6386600
2002-11-19	53.93	55.29	53.59	54.93	7708900
2002-11-20	54.93	55.51	53.94	54.81	8480500
2002-11-21	56.73	56.73	55.40	56.09	10326900
2002-11-22	56.21	56.99	56.16	56.29	8656200
2002-11-25	56.95	57.67	56.64	57.51	7841100
2002-11-26	56.83	57.21	55.51	55.90	7651900
2002-11-27	56.45	57.44	56.28	57.12	6087400
2002-11-29	57.13	57.20	56.38	56.65	2998100
2002-12-02	57.64	57.64	56.45	57.16	6350200
2002-12-03	56.32	56.42	52.60	56.09	24244700
2002-12-04	55.74	56.45	55.35	56.11	8396500
2002-12-05	56.97	57.12	55.78	56.48	8527500
2002-12-06	55.69	56.32	55.35	55.85	6430600
2002-12-09	54.36	56.93	54.36	56.02	7403600
2002-12-10	56.03	56.71	55.59	56.26	5427300
2002-12-11	56.27	56.28	55.38	55.68	5758500
2002-12-12	55.69	55.69	54.29	54.50	5898600
2002-12-13	53.80	55.39	53.80	54.68	5421300
2002-12-16	55.16	55.83	54.83	55.78	5242400
2002-12-17	55.79	56.03	55.40	55.59	4734500
2002-12-18	55.30	55.37	53.99	54.22	5370700
2002-12-19	53.92	54.61	53.36	53.66	5188100
2002-12-20	53.89	54.35	53.54	53.74	8872900
2002-12-23	53.92	54.68	53.68	54.02	6408000
2002-12-24	54.21	54.66	54.14	54.28	2249500
2002-12-26	54.56	55.42	54.21	54.29	3540500
2002-12-27	54.35	54.49	53.13	53.40	3122400
2002-12-30	53.39	54.61	53.29	54.17	4921000
2002-12-31	53.59	54.13	53.40	53.98	4000600
2003-01-02	54.90	55.78	54.64	55.54	5824500
2003-01-03	55.78	56.49	55.70	56.25	5171600
2003-01-06	56.02	57.18	56.02	57.10	4630400
2003-01-07	56.83	57.26	56.30	56.36	6386400
2003-01-08	56.36	56.78	56.07	56.24	4754800
2003-01-09	56.26	57.21	55.77	57.00	7071600
2003-01-10	57.00	57.19	56.36	57.03	4870400
2003-01-13	57.21	57.44	56.62	57.02	4252800
2003-01-14	56.78	57.12	56.39	57.03	3777800
2003-01-15	57.03	57.15	56.32	56.53	3830200
2003-01-16	56.53	56.96	55.78	56.12	5283900
2003-01-17	55.54	56.18	55.03	55.63	5925300
2003-01-21	55.08	55.15	53.92	54.08	7706000
2003-01-22	54.09	54.16	53.02	53.04	7587100
2003-01-23	53.04	53.48	52.30	52.78	5900200
2003-01-24	52.78	52.87	50.92	51.06	7055800
2003-01-27	50.82	51.10	49.11	49.35	8435500
2003-01-28	50.52	52.53	50.33	51.87	9935700
2003-01-29	51.63	53.25	51.49	52.82	6650100
2003-01-30	53.21	53.33	51.53	51.98	5980000
2003-01-31	51.84	53.12	51.65	52.82	5633700
2003-02-03	52.83	53.69	52.69	53.26	5277700
2003-02-04	52.54	52.63	51.97	52.30	5708400
2003-02-05	52.87	53.31	51.88	52.12	5239100
2003-02-06	51.63	52.55	51.35	51.88	5670000
2003-02-07	51.88	51.97	50.35	51.07	5152800
2003-02-10	51.09	52.04	50.63	51.87	5691600
2003-02-11	52.30	52.63	51.36	51.50	4471300
2003-02-12	51.59	51.60	50.67	50.87	4451100
2003-02-13	50.46	50.58	49.20	50.16	4493900
2003-02-14	50.16	51.48	50.16	51.40	5767200
2003-02-18	52.28	52.87	51.92	52.35	4601200
2003-02-19	52.36	52.51	51.32	51.83	3882900
2003-02-20	51.78	52.03	50.69	50.90	4043500
2003-02-21	50.68	51.87	50.44	51.31	5014200
2003-02-24	50.90	51.01	49.58	50.02	5609000
2003-02-25	49.58	50.58	49.20	50.30	5163700
2003-02-26	50.30	50.85	49.42	49.68	4587400
2003-02-27	49.68	50.91	49.68	50.35	4780900
2003-02-28	50.35	50.57	49.96	50.30	5611800
2003-03-03	50.87	51.22	49.70	50.05	4556400
2003-03-04	50.01	50.01	49.21	49.21	4993500
2003-03-05	48.58	49.70	48.52	49.46	6792800
2003-03-06	49.22	50.05	48.89	49.54	5404100
2003-03-07	48.73	50.25	48.70	49.93	5117000
2003-03-10	49.15	49.51	48.61	48.81	4495000
2003-03-11	48.42	48.69	47.58	48.41	5834800
2003-03-12	48.41	48.88	48.03	48.88	5812400
2003-03-13	48.88	49.24	48.30	48.73	7448000
2003-03-14	48.73	49.49	48.25	48.44	5901200
2003-03-17	48.44	49.92	48.15	49.77	6220600
2003-03-18	49.79	50.85	49.77	50.56	6700000
2003-03-19	50.82	52.19	50.82	51.93	5818600
2003-03-20	51.93	52.52	51.58	52.43	6271700
2003-03-21	52.85	54.21	52.81	53.87	7168600
2003-03-24	53.63	53.63	51.74	52.11	5705100
2003-03-25	52.12	53.25	51.93	52.92	6319700
2003-03-26	52.44	52.80	51.85	51.94	6284000
2003-03-27	51.73	52.97	51.61	52.51	4899100
2003-03-28	52.51	53.15	51.96	52.78	4238200
2003-03-31	52.01	52.99	51.65	52.23	5505100
2003-04-01	52.54	53.21	52.23	53.02	5072900
2003-04-02	53.02	54.61	53.02	54.13	5194200
2003-04-03	54.13	54.13	53.35	53.50	7531300
2003-04-04	53.54	54.83	53.51	54.54	5388400
2003-04-07	55.21	55.73	54.11	54.19	5540000
2003-04-08	54.18	54.73	53.87	54.07	4664200
2003-04-09	54.07	54.45	52.92	53.06	5153700
2003-04-10	53.06	53.17	52.11	53.12	5272700
2003-04-11	53.47	54.01	52.74	52.84	4388100
2003-04-14	52.84	54.06	52.83	54.04	3929200
2003-04-15	54.02	54.40	53.73	54.28	4517300
2003-04-16	54.45	54.53	53.40	53.50	5242000
2003-04-17	53.50	53.78	52.60	53.29	6183600
2003-04-21	53.68	55.26	53.68	54.31	6882500
2003-04-22	54.78	56.55	54.70	56.15	9873100
2003-04-23	56.30	56.78	55.13	55.44	10907200
2003-04-24	54.89	56.09	54.78	55.59	6425300
2003-04-25	55.45	55.51	53.61	54.11	6836900
2003-04-28	54.02	54.88	53.45	54.54	5385200
2003-04-29	54.45	55.08	54.06	54.69	4463800
2003-04-30	54.92	56.05	54.69	55.48	9532800
2003-05-01	55.48	56.07	54.57	55.78	4594700
2003-05-02	55.11	56.93	55.11	56.53	5490200
2003-05-05	56.35	56.69	55.76	56.22	3924100
2003-05-06	56.22	56.35	55.70	56.16	4822200
2003-05-07	56.16	56.40	55.53	55.83	5223000
2003-05-08	55.84	55.88	55.23	55.50	4048100
2003-05-09	55.76	56.09	55.36	55.52	4453900
2003-05-12	55.52	56.35	55.08	56.26	4814400
2003-05-13	56.13	56.72	56.03	56.57	4436000
2003-05-14	56.83	57.10	56.35	56.85	4949000
2003-05-15	56.84	56.99	56.37	56.76	4519400
2003-05-16	56.48	56.88	56.07	56.69	4216900
2003-05-19	56.07	56.45	53.02	54.02	13977500
2003-05-20	53.49	53.66	51.59	52.43	14232500
2003-05-21	52.35	53.11	51.88	52.81	11128100
2003-05-22	52.59	53.45	52.35	52.97	6398100
2003-05-23	53.16	53.55	52.59	52.87	4029900
2003-05-27	52.62	53.89	52.21	53.72	6850000
2003-05-28	53.54	53.72	52.76	53.15	7681800
2003-05-29	53.15	53.76	52.11	52.22	7368200
2003-05-30	52.35	53.21	52.35	53.00	6369600
2003-06-02	53.21	53.71	53.04	53.14	6319600
2003-06-03	53.38	54.01	53.16	53.68	5988200
2003-06-04	53.57	54.47	53.35	54.21	4895400
2003-06-05	54.14	56.02	53.87	56.02	7720100
2003-06-06	56.48	57.46	55.78	56.32	8405700
2003-06-09	56.21	56.45	55.26	55.59	3833100
2003-06-10	55.57	55.88	54.92	55.73	4163800
2003-06-11	55.84	56.98	55.83	56.57	5313400
2003-06-12	56.73	56.97	56.15	56.54	4860000
2003-06-13	56.55	56.88	55.83	56.48	5532800
2003-06-16	56.48	58.47	56.46	57.97	10925600
2003-06-17	58.37	60.45	58.26	59.47	11865200
2003-06-18	59.29	60.51	58.96	60.30	12820400
2003-06-19	60.30	60.55	59.13	59.40	6570800
2003-06-20	59.40	60.31	59.31	59.97	7463900
2003-06-23	59.55	59.74	58.67	59.22	5245000
2003-06-24	58.40	59.65	58.38	59.26	6154300
2003-06-25	59.02	59.32	58.25	58.34	4785100
2003-06-26	57.81	59.31	57.78	59.12	5147000
2003-06-27	58.05	59.19	57.80	58.18	4798300
2003-06-30	58.26	58.63	57.50	57.74	5532500
2003-07-01	57.69	58.75	56.94	58.61	6527200
2003-07-02	59.15	59.60	58.85	58.85	8023200
2003-07-03	58.36	58.78	57.74	58.30	4707400
2003-07-07	58.17	59.47	58.17	59.01	5735200
2003-07-08	58.88	59.19	58.55	58.79	4127300
2003-07-09	58.79	59.33	58.09	58.53	5516000
2003-07-10	58.59	58.77	57.78	58.20	4465300
2003-07-11	58.07	58.62	57.75	58.58	3916900
2003-07-14	58.69	59.73	58.57	58.88	5390700
2003-07-15	59.50	59.78	58.45	58.99	5539300
2003-07-16	59.12	59.40	58.53	58.86	4615100
2003-07-17	58.86	59.40	57.85	58.17	4187100
2003-07-18	58.55	58.93	57.79	58.90	4660200
2003-07-21	57.50	57.66	56.53	57.04	7984300
2003-07-22	56.73	56.83	54.59	55.12	11879600
2003-07-23	54.83	55.45	54.45	55.20	6080100
2003-07-24	55.50	55.52	54.25	54.34	5899700
2003-07-25	54.02	54.85	53.63	54.85	5511600
2003-07-28	54.81	54.83	53.64	54.03	6092800
2003-07-29	54.33	54.46	52.54	52.82	13120100
2003-07-30	52.98	53.59	52.61	52.88	6414500
2003-07-31	53.25	53.97	52.47	52.71	6922600
2003-08-01	52.45	52.53	51.01	51.70	7243900
2003-08-04	51.59	51.82	50.78	51.61	6493500
2003-08-05	51.68	52.24	50.92	51.02	7265300
2003-08-06	51.02	52.19	50.73	51.70	5718300
2003-08-07	51.87	53.45	51.74	53.30	8022200
2003-08-08	53.30	53.41	52.77	53.01	4567200
2003-08-11	53.02	53.08	51.93	52.48	5908500
2003-08-12	52.46	52.54	51.57	52.00	5861000
2003-08-13	51.54	51.73	50.63	50.94	7542700
2003-08-14	50.64	50.92	50.09	50.86	6587300
2003-08-15	50.87	51.10	50.20	50.99	3535600
2003-08-18	51.06	51.32	50.92	51.00	4995400
2003-08-19	51.01	51.44	50.35	51.22	5827900
2003-08-20	48.54	49.97	48.53	49.70	10221900
2003-08-21	49.87	49.87	48.73	48.93	8560300
2003-08-22	49.01	49.07	47.82	47.93	8858200
2003-08-25	47.82	48.56	47.82	47.95	5697400
2003-08-26	47.97	48.14	47.56	47.96	6653400
2003-08-27	47.72	48.08	47.72	47.96	5210800
2003-08-28	47.97	48.03	47.18	47.45	6741200
2003-08-29	47.63	48.03	47.49	47.98	5133500
2003-09-02	47.82	48.86	47.82	48.70	7605600
2003-09-03	48.58	48.62	47.87	48.32	6985900
2003-09-04	48.33	48.58	47.94	48.25	5634800
2003-09-05	48.26	49.12	48.07	48.63	5987900
2003-09-08	49.44	50.42	49.37	50.16	8614300
2003-09-09	49.91	50.94	49.91	50.34	7544500
2003-09-10	50.53	51.78	50.49	51.20	8375000
2003-09-11	51.40	51.48	50.82	50.82	4903400
2003-09-12	50.99	51.09	49.61	51.01	4300300
2003-09-15	51.00	51.04	50.62	50.62	3817600
2003-09-16	50.87	51.36	50.54	51.29	4597900
2003-09-17	51.27	51.30	50.55	50.74	4355600
2003-09-18	50.59	51.19	50.47	50.61	5403200
2003-09-19	50.61	50.67	49.76	49.86	6803100
2003-09-22	49.86	49.86	47.78	49.00	6375600
2003-09-23	49.06	49.47	48.82	48.83	5301800
2003-09-24	48.68	49.01	48.01	48.30	7679500
2003-09-25	48.30	48.42	47.89	48.03	5449700
2003-09-26	48.01	48.83	47.80	48.47	5626100
2003-09-29	48.37	48.67	47.89	48.63	5001400
2003-09-30	48.49	48.61	47.81	48.27	7192400
2003-10-01	48.40	49.11	48.32	48.78	8369500
2003-10-02	48.99	48.99	48.42	48.63	6046300
2003-10-03	48.63	49.54	47.77	47.78	10039200
2003-10-06	47.91	48.11	47.54	47.90	5306400
2003-10-07	47.90	47.91	47.34	47.77	6509200
2003-10-08	48.11	48.11	47.49	47.66	5148000
2003-10-09	48.06	48.06	46.54	46.71	10623700
2003-10-10	46.87	47.37	46.30	47.18	7549400
2003-10-13	47.19	47.63	47.19	47.40	4244500
2003-10-14	47.25	47.49	46.96	47.39	5055200
2003-10-15	47.34	47.62	46.54	46.62	7126100
2003-10-16	46.53	46.95	46.44	46.81	6378500
2003-10-17	46.77	46.82	46.30	46.37	5205300
2003-10-20	46.29	46.63	45.85	46.11	7329100
2003-10-21	46.01	46.81	45.96	46.64	7816100
2003-10-22	44.72	44.72	42.94	43.60	26376300
2003-10-23	43.40	43.82	42.77	43.39	17173000
2003-10-24	43.39	43.39	42.43	42.71	10117300
2003-10-27	42.91	43.29	42.75	42.79	7621300
2003-10-28	42.84	43.29	42.47	42.83	10113600
2003-10-29	42.83	43.08	42.53	42.83	8773800
2003-10-30	42.41	43.29	41.84	41.90	10782700
2003-10-31	42.00	42.37	41.97	42.19	10054700
2003-11-03	42.19	42.74	42.19	42.61	8408200
2003-11-04	42.53	42.62	41.67	41.75	11070100
2003-11-05	41.65	42.18	41.24	41.38	9748200
2003-11-06	41.11	41.81	40.93	41.57	10078500
2003-11-07	40.63	42.18	40.63	41.89	10731400
2003-11-10	41.91	42.00	41.20	41.38	8005200
2003-11-11	41.39	41.91	41.25	41.83	6144700
2003-11-12	40.73	42.19	40.73	42.19	20067300
2003-11-13	42.18	44.11	42.11	43.67	19651400
2003-11-14	44.13	44.96	44.02	44.42	13689100
2003-11-17	44.15	44.47	43.72	43.94	8634500
2003-11-18	43.96	44.57	43.90	44.01	7504600
2003-11-19	44.05	44.24	43.39	44.01	6018700
2003-11-20	43.86	44.03	42.91	43.06	6645400
2003-11-21	41.54	41.76	39.81	40.25	34017700
2003-11-24	40.35	40.54	39.97	40.13	18667700
2003-11-25	40.06	40.06	39.04	39.50	20840900
2003-11-26	39.57	39.57	38.98	39.11	14431700
2003-11-28	39.08	39.09	38.68	38.71	8915300
2003-12-01	39.33	40.43	39.26	40.12	17949400
2003-12-02	40.57	40.74	40.31	40.52	18048800
2003-12-03	41.40	41.88	41.38	41.60	18793100
2003-12-04	41.94	42.06	41.04	41.28	10378900
2003-12-05	41.50	41.53	40.91	41.07	6706800
2003-12-08	41.01	42.16	40.98	41.55	7935700
2003-12-09	41.84	41.94	41.29	41.54	8759000
2003-12-10	41.54	41.54	41.05	41.14	6545500
2003-12-11	41.09	41.68	41.07	41.57	8310400
2003-12-12	41.74	41.84	41.50	41.62	5500500
2003-12-15	42.17	42.81	41.53	41.67	7517900
2003-12-16	41.89	42.28	41.77	42.08	7840900
2003-12-17	42.13	42.19	41.71	42.05	7016300
2003-12-18	42.19	42.61	42.15	42.53	9306400
2003-12-19	42.57	42.64	42.07	42.30	9068900
2003-12-22	42.30	42.35	41.96	42.16	7465800
2003-12-23	42.32	42.69	42.10	42.69	7738300
2003-12-24	42.63	43.07	42.54	42.85	3372600
2003-12-26	42.82	43.06	42.82	43.00	1892100
2003-12-29	43.39	43.60	43.16	43.57	7943500
2003-12-30	43.57	43.60	43.24	43.39	6022600
2003-12-31	43.77	44.15	43.69	44.05	9106900
2004-01-02	46.61	46.61	44.49	44.86	11139900
2004-01-05	45.86	45.86	45.17	45.77	11923500
2004-01-06	45.78	45.86	45.34	45.55	7982900
2004-01-07	45.73	45.74	45.31	45.61	9785600
2004-01-08	45.72	45.85	45.32	45.85	7665000
2004-01-09	45.39	45.51	44.83	44.94	8805500
2004-01-12	44.15	44.24	43.41	43.77	13222900
2004-01-13	43.57	43.96	43.39	43.55	8497800
2004-01-14	43.61	44.14	43.50	44.14	6105300
2004-01-15	44.10	44.12	43.59	43.80	6438400
2004-01-16	44.01	44.10	43.80	44.04	6739100
2004-01-20	43.86	44.39	43.67	43.84	7201600
2004-01-21	43.96	44.20	43.86	44.10	8654100
2004-01-22	44.20	44.35	43.83	43.97	7495400
2004-01-23	43.97	44.18	43.58	43.65	7321900
2004-01-26	44.29	45.21	44.21	45.01	12052900
2004-01-27	45.53	45.58	45.06	45.16	9715000
2004-01-28	45.58	46.06	45.39	45.67	11209500
2004-01-29	45.67	46.11	45.25	46.04	7126600
2004-01-30	45.85	45.93	45.10	45.39	8243600
2004-02-02	45.65	45.97	45.16	45.84	7659100
2004-02-03	45.79	46.25	45.59	46.25	7246900
2004-02-04	46.34	46.91	46.25	46.67	11109100
2004-02-05	46.71	47.04	46.23	46.47	8516100
2004-02-06	46.47	46.77	46.13	46.49	5840400
2004-02-09	46.44	46.53	45.81	45.93	5515200
2004-02-10	46.01	46.20	45.96	46.15	5754600
2004-02-11	46.12	46.48	45.80	46.36	5610000
2004-02-12	46.36	46.67	45.92	46.06	5025700
2004-02-13	46.07	46.78	46.06	46.61	6462400
2004-02-17	46.55	46.72	46.32	46.59	5390700
2004-02-18	46.68	46.90	46.66	46.80	8527100
2004-02-19	46.80	46.88	46.52	46.59	8165700
2004-02-20	46.68	46.68	45.89	46.06	6083800
2004-02-23	46.22	46.53	46.07	46.28	5208000
2004-02-24	46.28	46.36	46.00	46.25	5462600
2004-02-25	46.25	46.40	45.46	45.66	8536500
2004-02-26	45.24	45.59	45.23	45.43	7135300
2004-02-27	45.79	46.37	45.62	45.85	7269800
2004-03-01	46.17	46.34	45.82	46.20	4998000
2004-03-02	46.17	46.18	45.29	45.53	9948500
2004-03-03	45.10	45.20	44.63	44.92	7155500
2004-03-04	45.50	45.86	45.42	45.56	6336200
2004-03-05	45.24	46.04	45.14	45.86	6050200
2004-03-08	46.01	46.01	45.44	45.45	4659700
2004-03-09	45.24	45.38	44.96	45.08	5937800
2004-03-10	44.83	44.95	43.91	44.01	9432300
2004-03-11	43.62	44.77	42.73	42.90	8946100
2004-03-12	42.98	43.19	42.85	43.05	6612200
2004-03-15	43.24	43.29	42.71	42.77	6891900
2004-03-16	43.12	43.13	42.78	43.01	6383400
2004-03-17	43.19	43.27	42.05	42.33	11410800
2004-03-18	42.29	42.67	42.02	42.50	7631400
2004-03-19	42.51	42.70	41.73	41.74	7928300
2004-03-22	41.69	42.10	41.36	41.55	9671800
2004-03-23	41.67	42.12	41.64	41.91	5927600
2004-03-24	41.86	42.07	40.86	41.01	8432300
2004-03-25	41.34	41.94	41.10	41.66	7760300
2004-03-26	41.72	42.39	41.65	41.96	5602800
2004-03-29	42.24	42.59	41.91	42.50	5437100
2004-03-30	42.41	42.48	41.76	42.05	7369100
2004-03-31	42.15	42.42	41.91	42.14	9626100
2004-04-01	42.48	43.15	42.38	42.71	5782900
2004-04-02	43.48	43.62	42.52	42.97	7284600
2004-04-05	43.29	43.31	42.32	43.19	4673300
2004-04-06	42.91	43.05	42.83	43.05	5235700
2004-04-07	43.05	43.15	42.68	42.76	4902900
2004-04-08	42.99	43.10	42.22	42.56	6052600
2004-04-12	42.56	42.91	42.34	42.80	5204300
2004-04-13	42.84	43.00	42.32	42.51	6081600
2004-04-14	42.34	43.39	42.24	43.33	8779500
2004-04-15	43.53	44.96	43.53	44.80	12625800
2004-04-16	45.05	45.18	44.55	44.89	7648300
2004-04-19	44.72	44.87	44.35	44.76	5519200
2004-04-20	44.76	44.76	44.05	44.06	4492400
2004-04-21	43.96	45.04	43.91	44.34	5814700
2004-04-22	44.10	44.96	43.66	44.57	7126800
2004-04-23	44.96	44.96	44.23	44.59	3828900
2004-04-26	44.63	44.80	44.45	44.47	3642200
2004-04-27	44.72	45.39	44.68	45.05	5857700
2004-04-28	45.05	45.29	44.82	45.24	5912100
2004-04-29	45.15	45.20	44.68	44.80	5544900
2004-04-30	44.82	45.29	44.78	44.82	4629500
2004-05-03	44.83	45.54	44.83	45.48	5517600
2004-05-04	45.63	45.73	45.30	45.63	5407400
2004-05-05	45.58	45.89	45.44	45.59	4678600
2004-05-06	45.58	46.13	45.46	45.87	5719500
2004-05-07	45.88	46.16	45.48	45.49	6637700
2004-05-10	44.86	45.33	44.01	44.54	8774400
2004-05-11	44.53	44.57	43.85	44.24	6390500
2004-05-12	43.91	44.82	43.73	44.67	4948900
2004-05-13	44.24	44.61	43.92	43.96	5120600
2004-05-14	43.86	44.76	43.86	44.29	4452000
2004-05-17	43.86	44.71	43.86	44.47	4657100
2004-05-18	44.58	44.82	44.47	44.67	3806400
2004-05-19	44.77	44.87	44.15	44.28	4517300
2004-05-20	44.22	44.56	44.05	44.34	5244000
2004-05-21	44.53	44.68	44.22	44.42	3539600
2004-05-24	44.44	44.55	43.70	44.10	3655000
2004-05-25	43.89	44.74	43.86	44.65	3903000
2004-05-26	44.58	44.88	44.42	44.74	5477700
2004-05-27	44.82	45.29	44.58	45.23	5141800
2004-05-28	45.15	45.53	45.04	45.10	4753800
2004-06-01	45.20	46.15	45.05	46.11	7709100
2004-06-02	45.76	45.97	45.38	45.61	4784400
2004-06-03	45.39	46.02	45.36	45.75	4993800
2004-06-04	45.86	46.15	45.80	45.96	4568100
2004-06-07	46.01	46.26	45.65	45.82	4443000
2004-06-08	45.58	46.18	45.58	46.12	4828700
2004-06-09	45.86	46.13	45.60	45.63	3778500
2004-06-10	45.40	45.58	45.06	45.56	4193800
2004-06-14	45.32	45.41	44.70	44.72	6583800
2004-06-15	45.15	45.89	45.01	45.72	7511300
2004-06-16	45.96	46.22	45.82	45.85	5229900
2004-06-17	45.88	46.23	45.69	46.07	4139000
2004-06-18	46.08	46.51	45.99	46.11	8243700
2004-06-21	45.86	46.25	45.69	45.72	4145500
2004-06-22	45.48	45.70	45.20	45.38	5173400
2004-06-23	45.25	45.67	44.96	45.59	5957100
2004-06-24	45.62	46.17	45.40	45.68	4223200
2004-06-25	45.69	45.77	44.82	44.82	6659000
2004-06-28	45.10	45.18	44.81	44.95	4733100
2004-06-29	44.94	45.52	44.86	45.15	3867100
2004-06-30	45.29	45.48	44.73	45.29	5893700
2004-07-01	45.44	45.51	44.35	44.86	6787400
2004-07-02	45.10	45.16	44.64	44.68	3222800
2004-07-06	44.68	44.86	44.40	44.43	4113600
2004-07-07	44.35	44.51	43.95	44.16	4728200
2004-07-08	43.72	44.61	43.72	43.79	5915500
2004-07-09	43.91	44.12	43.61	43.73	4117400
2004-07-12	43.73	43.81	43.19	43.55	4445400
2004-07-13	43.57	43.62	43.24	43.43	3645300
2004-07-14	43.43	43.96	43.43	43.56	5143900
2004-07-15	43.50	43.76	42.62	42.63	5477100
2004-07-16	42.86	42.91	42.19	42.72	6519100
2004-07-19	42.72	42.85	42.24	42.38	5491900
2004-07-20	42.43	42.89	42.26	42.75	7611900
2004-07-21	43.15	43.67	42.52	42.52	7508400
2004-07-22	42.71	43.43	42.62	43.25	7363700
2004-07-23	43.19	43.47	42.57	43.06	5503700
2004-07-26	43.06	43.29	42.45	42.91	6180700
2004-07-27	42.95	42.97	42.51	42.95	5201300
2004-07-28	43.00	43.02	42.32	42.93	5556000
2004-07-29	42.94	43.67	42.69	43.29	5305300
2004-07-30	43.05	43.58	42.83	43.24	4036500
2004-08-02	43.19	43.58	43.01	43.36	4476000
2004-08-03	43.12	43.32	42.77	42.78	5226600
2004-08-04	42.83	43.07	42.57	42.81	4399200
2004-08-05	42.71	42.86	42.19	42.37	4491400
2004-08-06	41.96	42.15	41.44	41.57	6104000
2004-08-09	41.72	42.38	41.55	42.02	4591700
2004-08-10	42.24	42.57	41.88	42.57	3943700
2004-08-11	42.57	42.99	42.51	42.91	5047100
2004-08-12	42.72	43.07	42.53	42.71	4301100
2004-08-13	42.67	42.86	42.28	42.52	2904400
2004-08-16	42.34	43.05	42.34	42.98	3575900
2004-08-17	42.91	42.96	42.60	42.88	5145700
2004-08-18	42.57	43.68	42.57	43.68	5267800
2004-08-19	43.44	43.63	43.01	43.31	3745700
2004-08-20	43.18	44.27	43.18	43.94	5628800
2004-08-23	44.77	44.82	44.02	44.07	3708800
2004-08-24	44.26	44.49	44.03	44.20	3541100
2004-08-25	44.20	44.67	43.19	43.88	7407200
2004-08-26	43.34	43.39	42.63	42.96	9208300
2004-08-27	42.96	43.18	42.89	43.05	5627100
2004-08-30	42.77	43.56	42.77	42.84	4806200
2004-08-31	42.81	43.12	42.44	42.88	5512800
2004-09-01	42.52	42.61	42.07	42.47	4982400
2004-09-02	42.57	43.20	42.34	42.99	4396000
2004-09-03	43.18	43.58	43.12	43.37	4549100
2004-09-07	43.53	43.79	43.24	43.65	5019700
2004-09-08	43.53	43.85	43.45	43.52	5519400
2004-09-09	43.52	43.52	43.07	43.16	4632200
2004-09-10	42.92	43.82	42.91	43.64	4956900
2004-09-13	43.38	43.39	42.96	43.34	8057800
2004-09-14	43.34	43.74	43.02	43.43	5375800
2004-09-15	43.60	43.67	43.10	43.29	5301300
2004-09-16	43.29	43.39	42.94	43.08	3750900
2004-09-17	43.29	43.31	42.86	42.88	6944800
2004-09-20	42.77	42.94	42.35	42.59	6891400
2004-09-21	42.60	42.99	42.51	42.76	5486200
2004-09-22	42.53	42.80	42.43	42.67	5424800
2004-09-23	42.67	42.98	42.15	42.21	4936100
2004-09-24	42.19	42.31	41.99	42.05	4859600
2004-09-27	41.04	42.76	41.04	42.39	7707500
2004-09-28	42.60	43.23	42.43	42.83	5832000
2004-09-29	42.70	42.98	42.57	42.98	4889500
2004-09-30	31.85	32.44	30.95	31.47	145015500
2004-10-01	32.12	32.39	31.66	31.76	57510000
2004-10-04	32.68	32.73	32.16	32.64	35389500
2004-10-05	32.65	32.66	31.88	31.88	27476700
2004-10-06	31.58	31.62	30.19	30.20	48441900
2004-10-07	29.70	29.80	28.78	29.54	51443700
2004-10-08	29.37	29.67	28.93	28.93	22404400
2004-10-11	28.93	29.69	28.37	29.31	24169300
2004-10-12	29.11	29.56	28.88	29.42	17180200
2004-10-13	29.73	29.75	28.54	28.67	23976700
2004-10-14	28.89	29.13	28.74	28.79	13876800
2004-10-15	28.70	29.32	28.70	29.08	14196100
2004-10-18	28.89	29.57	28.89	29.46	12697000
2004-10-19	29.65	29.85	29.59	29.71	14573900
2004-10-20	29.71	30.02	29.65	29.94	15565000
2004-10-21	29.82	30.04	29.28	29.81	10237300
2004-10-22	29.65	29.80	29.08	29.14	13515300
2004-10-25	29.14	29.21	28.80	29.07	10971700
2004-10-26	29.06	29.24	28.83	29.24	12623100
2004-10-27	29.13	29.79	29.09	29.77	11927400
2004-10-28	29.70	30.20	29.67	30.10	9774900
2004-10-29	30.05	30.55	29.61	29.85	16951700
2004-11-01	27.98	28.42	26.69	26.97	66591600
2004-11-02	26.93	27.22	25.17	25.55	64170500
2004-11-03	26.32	26.60	25.65	26.57	49511300
2004-11-04	26.64	26.94	25.63	25.76	34322600
2004-11-05	25.44	25.65	24.78	24.99	50345300
2004-11-08	24.87	25.34	24.54	25.34	35909300
2004-11-09	24.63	24.97	24.54	24.79	43053300
2004-11-10	24.41	25.62	24.41	25.18	33983300
2004-11-11	25.32	25.36	24.91	24.93	19387000
2004-11-12	24.98	25.43	24.98	25.22	18561300
2004-11-15	25.22	26.07	25.17	25.83	24109500
2004-11-16	25.98	26.46	25.95	26.20	20027900
2004-11-17	26.36	26.51	26.03	26.07	13938200
2004-11-18	26.00	26.22	25.63	26.09	14161700
2004-11-19	25.94	26.17	25.75	25.86	13858600
2004-11-22	25.86	26.13	25.74	25.87	13002400
2004-11-23	25.87	25.95	25.74	25.88	11548000
2004-11-24	25.98	26.13	25.85	25.95	11528000
2004-11-26	26.09	26.48	26.08	26.41	7337100
2004-11-29	26.62	26.79	26.36	26.38	13231600
2004-11-30	26.37	26.82	26.37	26.72	16177900
2004-12-01	26.56	26.58	26.05	26.43	15687100
2004-12-02	26.44	27.34	26.27	27.27	20478800
2004-12-03	27.27	27.57	27.08	27.35	16325900
2004-12-06	27.25	27.32	26.80	26.81	14032100
2004-12-07	26.84	26.94	26.57	26.59	13288500
2004-12-08	26.94	27.39	26.89	27.36	20305200
2004-12-09	27.36	27.51	27.17	27.39	12445700
2004-12-10	27.66	27.89	27.00	27.40	8963600
2004-12-13	27.41	27.71	27.40	27.70	12061000
2004-12-14	27.70	28.26	27.70	28.24	16938300
2004-12-15	28.56	29.10	28.45	29.06	31326500
2004-12-16	29.13	30.36	29.10	30.31	30835600
2004-12-17	29.41	30.31	28.96	30.12	38190200
2004-12-20	29.82	30.22	29.81	30.05	18155000
2004-12-21	29.89	30.49	29.88	30.49	18477000
2004-12-22	30.51	30.88	30.49	30.72	13906700
2004-12-23	30.88	31.14	30.69	30.80	12040900
2004-12-27	30.80	30.99	29.93	30.47	9690900
2004-12-28	30.50	30.80	30.48	30.70	8421500
2004-12-29	30.75	30.91	30.51	30.74	7238300
2004-12-30	30.78	30.86	30.65	30.72	6907300
2004-12-31	30.73	30.88	30.65	30.65	6131400
2005-01-03	30.50	30.73	29.54	29.81	17972700
2005-01-04	30.01	30.13	29.57	29.68	12954000
2005-01-05	29.68	30.18	29.61	29.88	15829400
2005-01-06	30.04	30.26	29.88	30.09	7193500
2005-01-07	30.06	30.13	29.67	29.68	10313700
2005-01-10	29.68	30.04	29.29	30.04	8131600
2005-01-11	30.02	30.02	29.64	29.72	7535200
2005-01-12	29.80	29.89	29.52	29.64	9950500
2005-01-13	29.56	29.61	29.08	29.23	7983500
2005-01-14	28.99	29.49	28.99	29.44	7168800
2005-01-18	29.44	29.95	29.25	29.85	8084300
2005-01-19	29.84	30.04	29.54	29.58	8000100
2005-01-20	29.75	29.76	29.22	29.30	7782700
2005-01-21	29.33	29.36	28.81	28.95	7155400
2005-01-24	29.08	29.23	28.46	28.46	10357000
2005-01-25	28.84	29.77	28.61	29.51	12313900
2005-01-26	29.56	29.88	29.56	29.72	7212500
2005-01-27	29.67	29.83	29.39	29.73	7219800
2005-01-28	29.87	29.87	26.20	26.72	57156300
2005-01-31	26.72	26.87	26.34	26.75	29863400
2005-02-01	26.76	26.98	26.49	26.54	16984100
2005-02-02	26.63	27.32	26.57	27.14	13754500
2005-02-03	27.13	27.31	26.73	27.09	13117600
2005-02-04	27.09	27.15	26.91	27.03	8800700
2005-02-07	26.89	27.51	26.84	27.11	10140800
2005-02-08	26.99	27.50	26.95	27.46	8983600
2005-02-09	27.46	27.87	27.28	27.37	9403400
2005-02-10	27.46	27.60	27.18	27.42	6534300
2005-02-11	27.41	27.98	27.36	27.85	8711000
2005-02-14	27.76	28.08	27.67	28.04	6681200
2005-02-15	27.92	28.33	27.79	27.99	7737300
2005-02-16	27.75	27.82	27.43	27.67	8376600
2005-02-17	27.67	27.75	27.17	27.51	8118000
2005-02-18	28.11	31.09	28.11	31.09	58730300
2005-02-22	31.08	31.08	29.73	29.76	35930900
2005-02-23	30.07	30.51	29.83	30.28	12335400
2005-02-24	30.32	30.53	30.08	30.50	7522200
2005-02-25	30.32	30.67	30.06	30.42	8274600
2005-02-28	30.42	30.53	29.91	30.23	14488400
2005-03-01	30.57	30.69	30.35	30.64	9345900
2005-03-02	30.37	30.43	29.85	30.13	9358600
2005-03-03	30.19	30.24	29.65	30.11	7179800
2005-03-04	30.22	30.30	29.75	30.21	7322900
2005-03-07	30.27	30.31	30.09	30.23	7663400
2005-03-08	30.27	30.46	30.19	30.26	6709600
2005-03-09	30.26	30.47	30.09	30.35	7384400
2005-03-10	30.50	30.78	30.39	30.67	7789400
2005-03-11	30.78	30.83	30.53	30.67	6125600
2005-03-14	30.69	30.88	30.51	30.79	5539000
2005-03-15	30.99	30.99	30.47	30.51	6295200
2005-03-16	30.51	30.65	30.06	30.23	7575900
2005-03-17	30.16	30.33	30.06	30.25	6605000
2005-03-18	30.37	30.55	29.96	30.55	11280400
2005-03-21	30.56	30.56	30.29	30.36	6743400
2005-03-22	30.51	30.60	30.23	30.49	8181600
2005-03-23	30.47	30.86	30.42	30.57	8962700
2005-03-24	30.60	30.65	30.32	30.39	5628600
2005-03-28	30.59	30.60	30.23	30.28	6061200
2005-03-29	30.29	30.67	30.28	30.52	7657700
2005-03-30	30.66	30.95	30.52	30.93	7754600
2005-03-31	30.90	31.08	30.67	30.87	8012900
2005-04-01	31.15	31.16	30.73	30.81	6922500
2005-04-04	30.88	31.03	30.57	30.99	8573200
2005-04-05	31.17	31.61	31.08	31.50	10618100
2005-04-06	31.70	31.88	31.24	31.36	7760900
2005-04-07	30.89	31.95	30.49	31.93	20244500
2005-04-08	32.13	32.17	31.64	31.78	7271500
2005-04-11	31.90	32.03	31.51	31.60	4930800
2005-04-12	31.51	32.25	31.42	32.24	7908000
2005-04-13	32.24	33.66	31.96	32.92	25685600
2005-04-14	32.99	33.34	32.93	33.16	14166500
2005-04-15	33.60	34.57	33.14	33.18	19490900
2005-04-18	33.14	33.14	32.42	32.83	10407000
2005-04-19	33.04	33.21	32.54	33.07	8203800
2005-04-20	32.80	32.95	32.04	32.49	8629800
2005-04-21	33.34	33.35	32.37	32.69	9455100
2005-04-22	32.69	32.80	32.35	32.61	7137500
2005-04-25	32.50	32.51	31.96	32.34	7912500
2005-04-26	32.31	32.40	31.85	32.04	7348800
2005-04-27	32.05	32.28	31.81	31.93	7091700
2005-04-28	31.90	32.27	31.73	32.22	6113300
2005-04-29	32.13	32.56	31.95	32.32	7928400
2005-05-02	32.49	32.54	32.13	32.42	5647000
2005-05-03	32.56	32.83	32.42	32.82	7169500
2005-05-04	32.73	33.33	32.72	33.31	6974300
2005-05-05	33.31	33.42	32.75	33.14	8119900
2005-05-06	33.23	33.56	32.43	32.57	7254600
2005-05-09	32.44	32.65	32.22	32.61	7019600
2005-05-10	32.52	32.54	32.09	32.31	6238800
2005-05-11	32.31	32.36	31.85	31.94	6516800
2005-05-12	31.99	32.23	31.85	32.08	5638100
2005-05-13	32.18	32.18	31.76	31.90	7537100
2005-05-16	32.01	32.03	31.75	31.90	6159300
2005-05-17	31.47	31.54	31.08	31.48	12347200
2005-05-18	31.69	31.70	31.12	31.42	10863600
2005-05-19	31.23	31.33	31.04	31.27	6232300
2005-05-20	31.36	31.42	31.10	31.10	9018000
2005-05-23	30.99	31.43	30.97	31.11	5842800
2005-05-24	31.33	31.70	31.22	31.22	7886700
2005-05-25	31.23	31.35	30.95	31.03	6720100
2005-05-26	31.17	31.17	30.72	30.85	8386400
2005-05-27	30.89	31.07	30.81	30.94	5104100
2005-05-31	30.94	31.04	30.78	30.93	13455700
2005-06-01	30.70	30.89	30.43	30.69	7830000
2005-06-02	30.67	30.75	30.51	30.73	5178100
2005-06-03	30.73	30.73	30.42	30.60	5680100
2005-06-06	30.57	30.62	30.43	30.54	4536000
2005-06-07	30.55	30.88	30.48	30.59	5339500
2005-06-08	30.67	30.67	30.11	30.16	7679400
2005-06-09	30.04	30.16	29.80	29.89	7439600
2005-06-10	29.85	30.03	29.64	29.93	7484200
2005-06-13	29.58	30.20	29.57	30.08	6176800
2005-06-14	30.08	30.37	30.00	30.30	5050600
2005-06-15	30.26	30.51	30.06	30.42	6849300
2005-06-16	30.51	30.67	30.41	30.51	5867800
2005-06-17	30.99	30.99	30.39	30.72	11040800
2005-06-20	30.51	30.79	30.44	30.62	5925300
2005-06-21	30.70	30.78	30.40	30.50	5628000
2005-06-22	30.74	30.74	30.43	30.49	6514700
2005-06-23	30.43	30.43	29.77	29.80	9680100
2005-06-24	29.68	29.77	29.03	29.13	10039000
2005-06-27	28.99	29.44	28.99	29.08	7233700
2005-06-28	29.35	29.67	29.18	29.53	7471900
2005-06-29	29.56	29.60	29.27	29.40	6737900
2005-06-30	29.94	29.94	29.18	29.37	8482400
2005-07-01	29.37	29.89	29.37	29.62	8028700
2005-07-05	29.66	29.75	29.24	29.65	5827000
2005-07-06	29.80	29.82	29.08	29.14	6007800
2005-07-07	28.89	29.24	28.51	28.59	12336600
2005-07-08	28.65	29.60	28.65	29.56	11344100
2005-07-11	29.27	29.82	29.20	29.79	8063900
2005-07-12	29.63	30.23	29.58	30.13	10498500
2005-07-13	30.27	30.27	29.95	30.15	6140400
2005-07-14	30.27	30.53	30.19	30.43	6778100
2005-07-15	30.44	30.80	30.29	30.43	6831800
2005-07-18	30.43	30.84	30.29	30.40	6228700
2005-07-19	30.44	30.61	30.06	30.47	5856100
2005-07-20	30.35	30.64	29.99	30.37	6462300
2005-07-21	29.99	30.21	29.39	29.92	9192900
2005-07-22	29.92	29.92	29.44	29.69	6030000
2005-07-25	29.61	29.65	29.20	29.31	7030700
2005-07-26	29.35	29.67	29.19	29.26	6182900
2005-07-27	29.21	29.94	29.20	29.77	6014000
2005-07-28	29.97	30.22	29.78	29.84	6041300
2005-07-29	29.58	29.88	29.52	29.62	6452600
2005-08-01	29.79	29.79	29.18	29.25	6993000
2005-08-02	29.24	29.35	28.94	29.26	6986800
2005-08-03	29.26	29.49	29.09	29.39	5873100
2005-08-04	29.23	29.35	28.91	28.93	6023100
2005-08-05	28.98	29.48	28.95	29.24	9463300
2005-08-08	29.42	29.42	28.98	29.03	5318400
2005-08-09	29.26	29.56	29.16	29.54	7298400
2005-08-10	29.73	30.00	29.59	29.72	6434000
2005-08-11	29.73	29.95	29.47	29.65	5456700
2005-08-12	29.57	29.61	29.06	29.13	6988100
2005-08-15	29.18	29.35	29.02	29.24	5205400
2005-08-16	29.27	29.32	28.89	28.89	6281000
2005-08-17	28.89	29.23	28.89	29.14	6823200
2005-08-18	29.05	29.31	28.94	29.00	8037300
2005-08-19	28.98	29.17	26.46	26.76	38425600
2005-08-22	26.17	26.69	25.89	26.59	46900700
2005-08-23	26.49	26.58	26.24	26.30	15903200
2005-08-24	26.27	26.78	26.27	26.54	14933400
2005-08-25	26.56	26.62	26.40	26.48	7985900
2005-08-26	26.43	26.50	26.24	26.37	8177200
2005-08-29	26.20	26.98	26.18	26.81	11336100
2005-08-30	26.80	26.98	26.70	26.98	10365200
2005-08-31	26.70	27.00	26.52	26.92	13077300
2005-09-01	27.00	27.21	26.92	27.09	9048900
2005-09-02	27.33	27.64	27.17	27.49	11014300
2005-09-06	27.50	27.73	27.41	27.64	12083300
2005-09-07	27.53	27.90	27.52	27.89	10157700
2005-09-08	28.06	28.09	27.66	27.83	6662800
2005-09-09	27.66	27.97	27.44	27.95	8753400
2005-09-12	27.79	27.88	27.45	27.80	5707000
2005-09-13	27.47	27.73	27.32	27.34	10212800
2005-09-14	27.46	27.70	27.30	27.37	7205200
2005-09-15	27.37	27.56	27.25	27.42	5150400
2005-09-16	27.65	27.65	27.18	27.56	11760400
2005-09-19	27.35	27.41	27.11	27.32	6061900
2005-09-20	27.22	27.31	26.78	26.87	7965300
2005-09-21	26.87	26.87	26.39	26.51	6807900
2005-09-22	26.39	26.51	26.19	26.32	7764500
2005-09-23	26.37	26.46	26.14	26.34	5938500
2005-09-26	26.70	26.74	26.27	26.54	7693600
2005-09-27	26.60	26.63	26.14	26.17	7444000
2005-09-28	25.97	26.54	25.97	26.24	8352200
2005-09-29	26.31	26.32	25.72	26.05	8965700
2005-09-30	25.98	26.16	25.87	25.95	11924500
2005-10-03	26.15	26.36	25.98	25.98	11026100
2005-10-04	26.36	26.36	25.84	25.94	9509500
2005-10-05	25.89	26.01	25.63	25.64	7750400
2005-10-06	26.51	26.55	25.40	25.58	20746000
2005-10-07	26.08	26.25	24.31	24.65	14317500
2005-10-10	25.27	25.72	24.99	25.65	12567500
2005-10-11	25.84	25.88	25.34	25.51	10508000
2005-10-12	25.97	25.97	25.50	25.54	8281500
2005-10-13	25.55	25.93	25.47	25.56	7462500
2005-10-14	25.58	25.94	25.35	25.90	8366200
2005-10-17	25.84	26.05	25.43	25.82	5513700
2005-10-18	25.64	26.07	25.60	25.79	10435200
2005-10-19	25.86	25.89	25.54	25.67	8604700
2005-10-20	25.75	26.05	25.38	25.67	9406100
2005-10-21	25.67	25.79	24.92	24.96	9551400
2005-10-24	25.69	25.78	24.92	25.75	9666700
2005-10-25	25.51	25.85	25.48	25.76	6925900
2005-10-26	25.67	25.98	25.66	25.93	6803000
2005-10-27	25.75	25.93	25.67	25.67	6419400
2005-10-28	26.11	26.29	25.94	26.26	10430900
2005-10-31	26.44	26.95	26.36	26.91	12677700
2005-11-01	27.13	27.31	26.89	27.19	11689200
2005-11-02	26.93	27.14	26.51	27.09	9633200
2005-11-03	27.13	29.46	27.07	28.11	38110500
2005-11-04	28.03	28.13	27.66	27.86	9770500
2005-11-07	27.86	28.09	27.65	28.08	5711800
2005-11-08	28.11	28.44	27.98	28.01	6742000
2005-11-09	27.80	28.34	27.80	28.21	6525400
2005-11-10	28.32	28.70	28.21	28.63	8243000
2005-11-11	28.68	28.68	28.21	28.63	8658600
2005-11-14	28.61	28.83	28.58	28.83	8421500
2005-11-15	28.80	28.95	28.55	28.62	10031600
2005-11-16	28.71	28.84	28.21	28.40	8269200
2005-11-17	28.60	28.62	28.15	28.23	7457000
2005-11-18	28.53	29.03	28.27	29.01	13621100
2005-11-21	29.00	29.12	28.78	29.05	7832000
2005-11-22	29.06	29.22	28.86	29.09	6643200
2005-11-23	29.18	29.44	29.00	29.38	5763700
2005-11-25	29.37	29.57	29.24	29.54	3484500
2005-11-28	29.57	29.57	27.93	28.19	26204000
2005-11-29	28.22	28.90	28.22	28.62	17168400
2005-11-30	28.36	28.56	28.01	28.03	10346400
2005-12-01	28.31	28.48	27.99	28.30	9595900
2005-12-02	28.25	28.61	28.24	28.58	6936300
2005-12-05	28.39	28.73	28.32	28.71	9057900
2005-12-06	28.71	29.01	28.65	28.73	8561100
2005-12-07	28.63	29.09	28.53	28.88	9162500
2005-12-08	28.80	28.98	28.24	28.30	13319000
2005-12-09	27.67	27.88	27.42	27.78	17835500
2005-12-12	27.41	28.22	26.69	27.09	24204600
2005-12-13	27.20	27.80	27.18	27.56	12925700
2005-12-14	27.56	28.38	27.54	27.84	15983800
2005-12-15	28.32	28.80	28.13	28.39	17071800
2005-12-16	28.22	28.69	28.22	28.62	16605000
2005-12-19	29.51	30.80	29.51	30.75	38722700
2005-12-20	30.62	30.85	30.33	30.50	15658400
2005-12-21	30.65	30.65	30.35	30.45	7368200
2005-12-22	30.41	30.55	30.23	30.52	7444600
2005-12-23	30.14	30.74	30.14	30.70	4808900
2005-12-27	30.61	30.74	30.33	30.46	6366200
2005-12-28	30.55	30.69	30.32	30.43	6475300
2005-12-29	30.59	31.03	30.59	30.85	7650500
2005-12-30	30.85	30.85	30.28	30.33	8295000
2006-01-03	31.01	31.34	30.33	31.23	11627600
2006-01-04	31.23	31.66	31.23	31.59	12547200
2006-01-05	31.39	31.84	30.99	31.64	15633500
2006-01-06	31.55	31.81	31.34	31.58	9328300
2006-01-09	31.68	32.10	31.23	32.10	15937900
2006-01-10	31.90	31.90	31.59	31.78	8979400
2006-01-11	31.93	32.03	31.76	31.90	9547300
2006-01-12	32.00	32.02	31.80	31.92	7148600
2006-01-13	31.97	32.15	31.80	31.91	7080400
2006-01-17	31.57	32.09	31.48	31.67	10258100
2006-01-18	31.58	31.87	31.42	31.49	9141200
2006-01-19	31.81	32.07	31.68	31.77	9322400
2006-01-20	31.77	31.88	31.48	31.70	10139100
2006-01-23	31.60	31.67	31.24	31.30	7769700
2006-01-24	31.21	31.48	31.09	31.26	7711000
2006-01-25	31.18	31.70	31.04	31.65	8122300
2006-01-26	31.79	32.47	31.77	32.37	11075200
2006-01-27	32.23	33.23	32.14	33.09	10949400
2006-01-30	32.81	33.04	32.48	32.86	10054500
2006-01-31	33.25	33.26	32.79	32.90	14980800
2006-02-01	32.68	33.13	32.61	33.05	8721500
2006-02-02	32.94	33.12	32.13	32.25	10660400
2006-02-03	32.90	33.03	32.25	32.79	10410400
2006-02-06	32.65	32.70	32.17	32.26	6760300
2006-02-07	32.13	32.80	32.00	32.12	6745800
2006-02-08	32.32	32.88	32.08	32.70	9348400
2006-02-09	32.88	33.09	32.71	32.74	8609400
2006-02-10	32.13	32.80	32.10	32.72	7243400
2006-02-13	32.73	33.08	32.54	32.72	5723700
2006-02-14	32.91	33.11	32.75	33.06	6626800
2006-02-15	32.97	33.66	32.97	33.65	12796700
2006-02-16	33.37	34.40	33.35	34.31	12323900
2006-02-17	34.31	34.38	33.87	34.37	11737600
2006-02-21	34.82	34.95	33.82	33.94	9821900
2006-02-22	34.15	34.57	33.85	34.25	11982400
2006-02-23	33.90	34.04	33.65	33.76	10516300
2006-02-24	33.89	33.89	33.37	33.47	6529800
2006-02-27	33.39	33.94	33.39	33.72	8139400
2006-02-28	33.46	33.65	33.24	33.24	8523100
2006-03-01	33.42	33.53	33.10	33.34	7650100
2006-03-02	33.14	33.62	33.10	33.49	9072700
2006-03-03	33.32	33.77	33.14	33.55	6615400
2006-03-06	33.48	33.71	33.18	33.34	8012400
2006-03-07	33.34	33.37	33.07	33.28	5514100
2006-03-08	32.99	33.23	32.74	33.07	5717000
2006-03-09	32.96	33.04	32.79	32.91	5120300
2006-03-10	33.14	33.34	32.90	33.14	5915200
2006-03-13	33.16	33.71	33.14	33.56	8153200
2006-03-14	33.47	33.81	33.33	33.47	5906300
2006-03-15	33.37	33.63	33.26	33.53	5119200
2006-03-16	33.37	33.86	33.34	33.64	6167100
2006-03-17	33.82	34.03	33.71	33.98	8743300
2006-03-20	33.89	34.26	33.77	34.00	5649500
2006-03-21	34.19	34.50	33.98	34.22	7387200
2006-03-22	33.90	34.63	33.90	34.55	5947300
2006-03-23	34.42	34.80	34.24	34.52	5502400
2006-03-24	34.44	34.63	34.33	34.37	5098700
2006-03-27	34.24	34.57	34.14	34.35	5835600
2006-03-28	34.37	34.47	33.86	33.99	6385400
2006-03-29	34.07	34.40	33.91	34.14	8209300
2006-03-30	34.06	34.46	33.58	33.96	7383500
2006-03-31	34.11	34.25	33.40	33.59	8812600
2006-04-03	33.82	33.96	33.67	33.76	10015900
2006-04-04	34.09	34.23	33.76	33.83	9065900
2006-04-05	33.74	34.41	33.72	34.32	8904700
2006-04-06	33.01	33.41	32.67	33.22	21045200
2006-04-07	32.90	33.17	32.71	32.87	11054100
2006-04-10	32.81	33.17	32.75	32.82	7595000
2006-04-11	32.82	33.47	32.22	32.48	13406000
2006-04-12	32.32	32.45	32.06	32.28	8252300
2006-04-13	32.09	32.42	32.09	32.36	5535000
2006-04-17	32.32	32.36	31.99	32.23	5330800
2006-04-18	32.16	32.89	32.15	32.88	9102200
2006-04-19	32.85	33.16	32.63	32.80	6324100
2006-04-20	33.01	33.62	32.92	33.37	8367700
2006-04-21	33.55	33.55	32.66	33.13	11507400
2006-04-24	32.73	33.13	32.53	32.77	6851600
2006-04-25	32.70	32.79	32.32	32.65	5495500
2006-04-26	32.71	33.18	32.62	32.73	6556500
2006-04-27	32.42	33.32	32.42	32.99	6502600
2006-04-28	32.82	33.09	32.59	32.82	7130000
2006-05-01	33.06	33.23	32.47	32.65	7481000
2006-05-02	32.65	32.95	32.41	32.88	6221900
2006-05-03	32.90	33.07	32.48	32.56	7617000
2006-05-04	32.50	32.80	32.50	32.72	6211800
2006-05-05	32.84	32.94	32.46	32.88	7036300
2006-05-08	33.15	33.17	32.66	32.85	6393700
2006-05-09	32.85	33.32	32.73	32.83	8481300
2006-05-10	32.84	33.16	32.71	33.06	8004600
2006-05-11	33.00	33.27	32.81	32.91	7270400
2006-05-12	32.88	33.21	32.59	32.70	8282500
2006-05-15	32.93	33.64	32.72	33.08	10329900
2006-05-16	33.23	33.75	33.18	33.49	8921600
2006-05-17	33.37	33.86	32.59	32.74	15114000
2006-05-18	32.93	33.70	32.78	33.50	15509200
2006-05-19	33.61	33.61	32.54	32.82	14230800
2006-05-22	32.73	33.00	32.71	32.81	12577600
2006-05-23	32.76	32.99	32.43	32.84	11452900
2006-05-24	32.66	33.02	32.31	32.36	11024800
2006-05-25	32.42	32.84	32.42	32.79	11302700
2006-05-26	32.88	33.40	32.87	32.95	9603100
2006-05-30	32.72	33.02	31.60	31.60	16732800
2006-05-31	31.48	31.79	31.23	31.74	12674100
2006-06-01	31.95	32.25	31.81	32.23	12537700
2006-06-02	32.09	32.65	31.94	32.37	6675500
2006-06-05	32.28	32.45	31.86	31.91	5198600
2006-06-06	32.13	32.37	31.85	32.32	8406200
2006-06-07	32.50	32.91	32.36	32.38	8836600
2006-06-08	32.34	32.93	31.90	32.39	14159700
2006-06-09	32.42	32.56	32.19	32.24	7488700
2006-06-12	32.48	32.54	31.81	31.82	6550300
2006-06-13	32.05	32.49	31.62	32.10	10793900
2006-06-14	32.00	32.17	31.58	31.93	7093400
2006-06-15	32.00	32.83	31.90	32.73	10485600
2006-06-16	32.80	33.14	32.51	32.81	9502700
2006-06-19	32.89	33.15	32.80	32.86	8342700
2006-06-20	33.01	33.39	32.90	33.30	9215100
2006-06-21	33.30	33.80	33.27	33.63	8523500
2006-06-22	33.55	33.99	33.42	33.61	9061100
2006-06-23	33.41	33.44	33.10	33.32	7167000
2006-06-26	33.47	33.81	33.09	33.39	7711600
2006-06-27	33.28	33.35	33.00	33.10	6265300
2006-06-28	33.36	33.71	33.30	33.47	8277400
2006-06-29	33.55	34.33	33.52	34.22	10246600
2006-06-30	34.39	35.13	34.34	34.74	12833600
2006-07-03	35.19	35.21	34.77	34.92	8743000
2006-07-05	34.94	35.19	34.81	34.98	8608600
2006-07-06	34.99	35.23	34.80	34.96	9700400
2006-07-07	34.99	35.28	34.65	35.25	10005800
2006-07-10	35.28	35.56	35.11	35.11	8472500
2006-07-11	35.28	35.60	34.84	35.54	9177100
2006-07-12	35.45	35.65	34.78	34.99	7393100
2006-07-13	34.80	35.33	33.37	35.22	20893600
2006-07-14	35.22	35.34	34.10	34.47	10302800
2006-07-17	34.47	34.80	34.23	34.68	6903300
2006-07-18	34.68	35.22	34.58	34.98	7462100
2006-07-19	35.14	35.88	34.85	35.59	14504300
2006-07-20	35.37	35.69	35.33	35.57	6244500
2006-07-21	35.65	35.82	35.46	35.62	9131800
2006-07-24	36.23	37.37	36.23	37.14	18829600
2006-07-25	37.45	37.65	37.16	37.44	11717000
2006-07-26	37.34	38.39	37.33	38.31	13336800
2006-07-27	38.40	39.15	38.19	39.08	20304800
2006-07-28	39.09	39.82	38.86	39.21	16521300
2006-07-31	39.20	39.20	38.29	38.40	11928400
2006-08-01	38.50	39.18	38.31	38.92	9701600
2006-08-02	38.90	39.18	38.78	39.12	9929400
2006-08-03	39.20	39.82	38.88	39.66	9916300
2006-08-04	39.70	39.84	39.07	39.43	7642300
2006-08-07	39.43	39.54	38.29	38.94	8525700
2006-08-08	39.10	39.36	38.81	39.08	8242500
2006-08-09	39.09	39.77	39.09	39.53	9329800
2006-08-10	39.29	39.50	38.96	39.41	6594100
2006-08-11	39.05	39.14	38.54	38.71	8428400
2006-08-14	38.95	39.38	38.82	38.98	6715800
2006-08-15	39.31	39.48	38.98	39.05	9563700
2006-08-16	39.33	39.50	39.07	39.27	6854300
2006-08-17	39.38	39.79	36.23	37.03	36571300
2006-08-18	36.81	37.97	36.57	37.68	21822600
2006-08-21	38.14	38.33	37.60	37.81	12526200
2006-08-22	37.74	38.38	37.71	37.90	9741100
2006-08-23	38.00	38.70	37.93	38.58	10660900
2006-08-24	38.92	38.98	38.09	38.20	11990500
2006-08-25	37.95	38.84	37.95	38.56	7905500
2006-08-28	38.38	39.30	38.34	39.05	8876300
2006-08-29	39.00	39.45	38.85	39.35	10611600
2006-08-30	39.04	39.33	38.81	38.90	7414700
2006-08-31	38.91	39.07	38.47	38.67	6469300
2006-09-01	38.64	39.12	38.48	39.06	5720700
2006-09-05	39.09	39.28	38.71	39.26	6365800
2006-09-06	39.10	39.56	38.83	39.48	7337000
2006-09-07	39.48	39.52	38.62	38.75	6932100
2006-09-08	38.05	39.35	38.05	39.15	4936500
2006-09-11	38.81	39.45	38.81	39.37	4945700
2006-09-12	39.55	40.27	39.53	40.19	7780000
2006-09-13	39.14	39.63	38.91	39.18	12331600
2006-09-14	39.17	39.44	39.00	39.12	7486700
2006-09-15	39.29	39.53	39.06	39.19	7659600
2006-09-18	38.95	39.09	38.69	38.90	6515500
2006-09-19	39.13	39.37	38.83	39.27	7803700
2006-09-20	39.26	40.06	39.24	39.99	8977900
2006-09-21	39.99	40.07	39.64	40.00	6524300
2006-09-22	40.02	40.23	39.90	40.09	9424400
2006-09-25	40.19	40.40	39.95	40.01	9496400
2006-09-26	39.87	40.16	39.44	39.82	12078300
2006-09-27	40.05	40.52	39.87	40.43	12660100
2006-09-28	40.48	40.53	39.96	40.11	7602800
2006-09-29	39.99	40.25	39.74	39.95	10606400
2006-10-02	40.19	40.29	39.73	39.73	9159300
2006-10-03	39.98	40.31	39.81	40.04	9387000
2006-10-04	40.05	40.32	39.86	39.99	10866600
2006-10-05	40.05	40.14	39.37	39.50	10368200
2006-10-06	39.48	40.10	39.32	39.91	10112800
2006-10-09	39.91	40.11	39.68	39.91	7351600
2006-10-10	40.04	40.16	39.70	39.88	9228500
2006-10-11	39.71	40.23	39.68	40.23	8594700
2006-10-12	40.38	40.86	40.23	40.77	8556800
2006-10-13	40.70	41.52	40.64	41.18	13723400
2006-10-16	41.38	42.13	41.32	41.73	11043800
2006-10-17	41.85	42.13	41.31	41.92	10173000
2006-10-18	42.12	42.57	41.84	42.41	10108900
2006-10-19	42.41	42.80	42.16	42.42	8192700
2006-10-20	43.25	43.52	42.77	43.52	16209100
2006-10-23	43.35	43.58	43.20	43.58	11901700
2006-10-24	43.58	43.81	43.15	43.80	8209500
2006-10-25	43.77	43.95	43.66	43.93	8449400
2006-10-26	43.96	44.19	43.68	44.06	9277900
2006-10-27	44.22	44.22	43.61	43.95	8097800
2006-10-30	43.75	43.80	43.40	43.52	9308800
2006-10-31	43.39	43.52	43.03	43.31	11540300
2006-11-01	43.85	44.00	43.44	43.55	12098000
2006-11-02	43.59	43.59	43.05	43.29	9668000
2006-11-03	43.24	43.57	42.24	43.00	10188100
2006-11-06	42.98	43.72	42.80	43.68	13462100
2006-11-07	43.68	44.17	43.55	43.77	9819600
2006-11-08	42.68	42.68	41.62	42.28	26451500
2006-11-09	41.96	42.13	40.72	40.89	22615200
2006-11-10	40.78	41.19	40.32	41.12	13341700
2006-11-13	41.19	41.76	41.13	41.44	12145500
2006-11-14	41.46	42.22	41.37	41.85	14961300
2006-11-15	41.66	42.43	41.61	42.10	15784900
2006-11-16	42.34	42.62	42.24	42.57	12626300
2006-11-17	42.63	42.97	42.53	42.97	10204800
2006-11-20	42.86	42.89	42.34	42.50	13057700
2006-11-21	42.34	42.71	42.05	42.16	10923400
2006-11-22	42.01	42.82	41.87	42.32	12906300
2006-11-24	41.96	42.27	41.96	42.13	2738700
2006-11-27	42.02	42.25	41.55	41.59	10220800
2006-11-28	41.69	41.85	41.35	41.64	10660800
2006-11-29	42.05	42.61	41.93	42.49	9711100
2006-11-30	42.34	42.66	42.11	42.44	9628000
2006-12-01	42.57	42.98	42.38	42.97	13565800
2006-12-04	43.21	43.77	42.24	42.62	18723500
2006-12-05	42.48	43.59	42.48	43.28	9519800
2006-12-06	42.62	43.02	42.08	42.59	14819900
2006-12-07	42.82	42.89	41.80	41.91	11053200
2006-12-08	41.75	42.03	40.96	41.89	11364700
2006-12-11	41.91	42.83	41.82	41.96	7820300
2006-12-12	42.23	42.38	41.38	41.59	11457900
2006-12-13	41.61	41.85	41.06	41.33	10780200
2006-12-14	41.30	41.89	41.29	41.57	9719400
2006-12-15	41.68	42.06	41.40	41.96	10294500
2006-12-18	41.85	42.02	41.64	41.79	10783400
2006-12-19	41.72	41.94	41.28	41.49	13300800
2006-12-20	41.49	41.90	41.24	41.29	7405000
2006-12-21	41.30	41.67	41.16	41.26	7201100
2006-12-22	41.26	41.40	40.79	40.84	6805500
2006-12-26	40.95	41.06	40.65	40.80	7985500
2006-12-27	41.00	41.59	41.00	41.35	6443600
2006-12-28	41.12	41.68	41.12	41.53	4207600
2006-12-29	41.43	41.62	41.20	41.57	6651200
2007-01-03	41.98	42.80	41.93	41.97	15020000
2007-01-04	41.59	43.34	41.59	43.01	12518600
2007-01-05	43.00	43.00	42.13	42.24	10657400
2007-01-08	41.15	42.45	41.15	42.23	7121600
2007-01-09	42.24	42.43	41.79	41.84	8623500
2007-01-10	41.81	42.33	41.60	42.07	7585000
2007-01-11	42.19	42.53	41.88	42.20	7683600
2007-01-12	42.41	42.99	42.26	42.71	9420400
2007-01-16	42.72	43.07	42.63	42.86	6279100
2007-01-17	42.86	43.13	42.62	42.92	7676900
2007-01-18	42.96	43.87	42.96	43.61	10614000
2007-01-19	43.73	44.01	43.32	43.48	9455700
2007-01-22	43.31	43.78	42.94	43.19	8103700
2007-01-23	43.41	43.83	43.20	43.60	8344200
2007-01-24	43.65	44.18	43.56	44.07	6231500
2007-01-25	43.87	44.39	43.60	43.84	8510800
2007-01-26	43.85	44.23	43.31	43.85	7054300
2007-01-29	44.04	44.08	43.20	43.39	7428300
2007-01-30	43.63	43.80	42.53	42.82	12493400
2007-01-31	42.81	42.99	42.43	42.67	9933100
2007-02-01	42.81	43.33	42.61	43.03	7955700
2007-02-02	43.02	43.20	41.87	42.65	14693900
2007-02-05	42.54	42.62	42.19	42.51	11200900
2007-02-06	42.66	42.70	42.16	42.57	7904700
2007-02-07	42.79	42.80	41.93	42.20	8652900
2007-02-08	41.97	42.67	41.77	41.88	7244700
2007-02-09	42.01	42.22	41.63	41.78	5494400
2007-02-12	41.96	42.18	41.67	41.81	8852344
2007-02-13	42.05	42.10	41.66	41.91	7138747
2007-02-14	42.09	42.17	41.86	42.01	6560206
2007-02-15	41.87	42.01	41.63	41.84	9547600
2007-02-16	42.02	42.67	41.87	42.22	13737800
2007-02-20	42.33	42.62	42.16	42.43	8404100
2007-02-21	42.38	42.38	41.77	41.91	9418100
2007-02-22	41.81	41.97	41.13	41.19	12399500
2007-02-23	41.19	41.21	40.81	40.94	9360100
2007-02-26	42.28	42.84	41.83	42.41	19375554
2007-02-27	42.22	42.43	40.38	41.17	15645600
2007-02-28	42.20	42.62	41.64	42.10	20918100
2007-03-01	41.91	42.41	41.49	41.95	12601624
2007-03-02	42.19	42.37	41.54	42.14	12626700
2007-03-05	41.90	42.77	41.65	42.19	13920700
2007-03-06	42.19	42.87	42.15	42.59	11935500
2007-03-07	42.20	42.76	41.78	41.82	11616100
2007-03-08	41.94	42.33	41.94	42.30	8372500
2007-03-09	42.46	42.77	42.24	42.54	8270700
2007-03-12	42.37	42.62	42.06	42.23	8251100
2007-03-13	41.91	42.43	41.24	41.35	12319100
2007-03-14	41.62	41.62	40.77	41.26	12336000
2007-03-15	41.15	41.27	40.88	41.18	9183200
2007-03-16	41.28	41.60	40.98	41.09	11520500
2007-03-19	41.33	41.67	41.11	41.40	11028500
2007-03-20	41.28	41.76	41.14	41.60	5928300
2007-03-21	41.48	42.37	41.42	42.19	11261800
2007-03-22	41.76	42.31	41.73	42.12	9298760
2007-03-23	42.26	42.64	42.17	42.38	8383200
2007-03-26	42.20	42.39	41.72	42.02	9646905
2007-03-27	41.80	41.92	41.56	41.62	9329500
2007-03-28	41.39	41.61	41.21	41.22	10596700
2007-03-29	41.65	41.99	41.50	41.91	11658553
2007-03-30	42.03	42.15	41.32	42.12	7851400
2007-04-02	42.52	43.19	42.45	42.92	13418110
2007-04-03	43.19	43.45	42.94	43.27	7868125
2007-04-04	43.13	43.30	42.95	43.26	5914100
2007-04-05	43.15	43.71	43.01	43.42	5622800
2007-04-09	43.35	43.54	43.14	43.53	6071885
2007-04-10	43.58	43.85	43.40	43.73	6583094
2007-04-11	43.67	43.75	43.23	43.53	8441776
2007-04-12	43.40	44.34	43.34	44.21	11824660
2007-04-13	47.09	48.44	46.96	47.88	46731371
2007-04-16	47.69	48.28	47.68	47.98	14368064
2007-04-17	47.96	48.11	47.50	47.69	11689206
2007-04-18	47.29	47.64	46.96	47.38	13349087
2007-04-19	47.45	48.05	47.20	47.82	17128069
2007-04-20	48.43	49.22	48.01	49.10	18680165
2007-04-23	48.93	49.68	48.63	49.27	14739730
2007-04-24	49.25	49.83	48.64	49.20	8925525
2007-04-25	49.29	50.06	48.97	49.96	12074074
2007-04-26	49.95	50.18	49.66	49.99	10245129
2007-04-27	49.83	49.93	49.14	49.45	11201817
2007-04-30	49.40	49.50	48.77	49.05	10265713
2007-05-01	49.25	49.33	48.19	48.43	10709225
2007-05-02	48.92	49.11	48.73	48.85	8023965
2007-05-03	49.01	49.39	48.71	49.15	8257289
2007-05-04	49.24	49.86	49.15	49.51	8683295
2007-05-07	49.44	49.64	49.39	49.61	6664410
2007-05-08	49.46	49.85	49.24	49.81	7888550
2007-05-09	49.76	49.92	49.38	49.63	8922867
2007-05-10	49.27	49.46	48.63	48.71	9342725
2007-05-11	48.73	49.72	48.73	49.58	9679670
2007-05-14	49.58	50.17	49.46	49.66	8261473
2007-05-15	49.64	50.23	49.56	50.17	11726819
2007-05-16	50.54	50.54	49.73	50.24	10858853
2007-05-17	50.24	50.52	49.90	50.02	9255151
2007-05-18	50.12	50.78	49.82	50.78	13741430
2007-05-21	50.57	52.15	50.54	51.29	19707631
2007-05-22	51.59	52.58	51.49	51.63	14555014
2007-05-23	51.85	52.16	51.59	51.82	10161099
2007-05-24	51.40	52.05	50.76	51.25	10111852
2007-05-25	51.19	51.25	50.99	51.20	12639840
2007-05-29	51.32	51.50	50.54	50.92	9946021
2007-05-30	50.68	50.68	49.55	50.26	14986784
2007-05-31	50.17	50.71	50.01	50.01	11231182
2007-06-01	50.08	50.44	49.47	49.72	11116922
2007-06-04	49.63	49.63	49.00	49.34	14617130
2007-06-05	49.27	49.29	48.37	49.05	14626549
2007-06-06	48.63	48.93	48.29	48.40	11698876
2007-06-07	48.10	48.40	47.90	48.00	13526346
2007-06-08	47.96	48.14	47.32	47.81	11342391
2007-06-11	47.96	48.96	47.71	48.68	12446815
2007-06-12	48.32	48.68	47.88	47.89	11289216
2007-06-13	48.02	48.51	47.40	48.32	11509280
2007-06-14	48.30	48.30	47.77	47.90	10472946
2007-06-15	48.52	49.18	48.11	48.37	13680028
2007-06-18	48.53	48.63	47.95	48.28	7463381
2007-06-19	48.30	48.62	47.85	47.98	9521605
2007-06-20	47.68	47.76	46.92	46.97	14036921
2007-06-21	46.77	47.23	46.21	47.01	11822491
2007-06-22	46.65	47.10	46.02	46.29	14504917
2007-06-25	46.44	46.96	45.77	46.09	11232640
2007-06-26	46.18	47.43	46.15	46.84	16110048
2007-06-27	46.80	48.34	46.50	47.99	18912400
2007-06-28	48.24	48.73	47.94	48.13	12755341
2007-06-29	48.58	48.58	47.17	47.49	14435473
2007-07-02	47.59	47.96	46.93	47.27	13141453
2007-07-03	47.63	47.92	47.28	47.51	5204920
2007-07-05	47.39	47.57	47.07	47.50	8102150
2007-07-06	47.58	47.65	46.60	47.16	9235561
2007-07-09	47.20	47.27	46.76	47.12	9180314
2007-07-10	46.74	47.23	46.34	46.40	12296918
2007-07-11	46.25	46.87	46.18	46.63	13832300
2007-07-12	46.91	48.51	46.63	48.41	16683464
2007-07-13	48.20	48.75	48.12	48.49	10138898
2007-07-16	48.16	48.50	47.86	48.47	8421650
2007-07-17	48.30	48.73	47.80	47.93	7724520
2007-07-18	47.68	48.04	47.04	47.62	10643620
2007-07-19	47.66	47.73	46.84	47.05	11300384
2007-07-20	47.25	47.68	46.54	46.74	13696696
2007-07-23	49.14	50.87	48.80	49.90	39949780
2007-07-24	50.49	51.31	49.14	49.32	17102739
2007-07-25	49.92	51.19	49.77	50.90	18996014
2007-07-26	50.54	51.23	49.10	49.55	21912416
2007-07-27	49.55	49.75	47.74	47.79	16674764
2007-07-30	48.03	48.03	47.15	47.79	11567900
2007-07-31	47.96	48.11	47.20	47.34	14382201
2007-08-01	47.31	48.89	47.27	48.65	16471944
2007-08-02	49.04	49.71	48.46	49.24	12640799
2007-08-03	49.26	49.32	47.91	47.95	11209462
2007-08-06	48.82	49.18	48.11	48.96	13097760
2007-08-07	48.52	49.92	48.44	49.23	13516381
2007-08-08	49.75	50.29	48.55	49.93	11431714
2007-08-09	49.18	50.06	47.91	49.05	14787620
2007-08-10	49.05	49.30	47.72	48.52	15304702
2007-08-13	48.07	49.20	48.07	48.21	8071100
2007-08-14	48.21	48.38	47.53	47.61	8473700
2007-08-15	47.72	48.25	47.09	47.64	10464917
2007-08-16	47.29	47.65	45.87	47.16	20289483
2007-08-17	47.75	47.92	46.34	47.31	16421700
2007-08-20	47.31	48.62	47.09	47.66	8115900
2007-08-21	47.70	48.17	46.47	47.46	8317300
2007-08-22	47.93	48.40	47.31	48.02	10726300
2007-08-23	48.35	48.38	47.64	48.15	9818000
2007-08-24	48.15	48.50	47.76	48.46	7147400
2007-08-27	48.49	48.57	47.68	47.79	7643450
2007-08-28	47.51	47.76	46.83	46.92	7822800
2007-08-29	46.93	47.68	46.47	47.60	6296800
2007-08-30	47.13	47.76	46.97	47.35	7346200
2007-08-31	47.71	48.15	47.57	47.84	7332800
2007-09-04	48.14	48.14	47.32	47.71	9546146
2007-09-05	47.24	47.39	46.75	47.10	8117700
2007-09-06	47.10	48.32	47.01	48.12	12435680
2007-09-07	47.87	48.53	47.15	47.27	11614400
2007-09-10	47.64	47.68	47.05	47.50	8897150
2007-09-11	47.77	47.90	47.21	47.63	7639300
2007-09-12	47.43	47.76	46.89	47.36	11372500
2007-09-13	48.15	48.52	47.30	47.54	12274580
2007-09-14	47.43	47.57	46.88	47.24	7274500
2007-09-17	46.96	47.34	46.69	47.11	6871775
2007-09-18	46.53	48.44	46.53	48.22	9738768
2007-09-19	48.47	49.33	47.79	49.16	12344400
2007-09-20	49.11	49.72	48.83	48.99	9449900
2007-09-21	49.03	49.66	48.99	49.41	14235100
2007-09-24	49.46	49.66	49.15	49.28	8230900
2007-09-25	49.28	50.17	49.14	49.85	10629300
2007-09-26	50.04	50.37	49.83	50.16	10573900
2007-09-27	50.08	50.18	49.51	49.87	6788610
2007-09-28	49.34	49.58	48.87	49.29	12695200
2007-10-01	49.58	50.24	49.39	49.99	11111765
2007-10-02	50.14	50.28	49.12	49.22	10974300
2007-10-03	49.18	50.27	49.05	49.73	8273200
2007-10-04	49.21	50.64	49.21	50.40	9652900
2007-10-05	50.73	51.53	50.70	51.02	8877500
2007-10-08	51.02	51.09	50.35	50.68	4018000
2007-10-09	50.74	51.45	50.61	51.14	6354428
2007-10-10	51.14	51.35	50.68	50.76	5747400
2007-10-11	50.61	51.19	50.33	50.58	7454718
2007-10-12	50.72	51.19	50.35	51.02	7811450
2007-10-15	51.49	51.49	50.62	50.81	7071900
2007-10-16	50.71	50.83	50.23	50.57	8133800
2007-10-17	50.78	51.01	50.32	50.94	10805045
2007-10-18	50.54	51.16	50.53	50.91	6779201
2007-10-19	50.64	51.72	50.49	50.64	14482400
2007-10-22	51.18	52.40	50.34	52.10	19389986
2007-10-23	52.30	53.81	51.49	53.74	18807100
2007-10-24	53.74	54.11	53.15	53.59	17343686
2007-10-25	53.59	54.59	53.37	54.41	12703388
2007-10-26	54.42	55.16	54.35	54.90	11255700
2007-10-29	54.98	55.47	54.65	55.09	13237100
2007-10-30	55.11	55.45	54.91	55.17	10173300
2007-10-31	55.03	55.55	54.59	55.55	11083400
2007-11-01	55.19	55.65	54.53	54.69	12065600
2007-11-02	55.34	55.34	52.99	53.44	16839000
2007-11-05	52.44	54.21	52.44	53.33	11771548
2007-11-06	53.38	53.65	53.09	53.39	9356693
2007-11-07	52.63	53.33	51.61	51.68	13442792
2007-11-08	51.93	52.59	51.55	52.22	17932825
2007-11-09	52.94	55.06	52.94	53.30	25366903
2007-11-12	53.31	54.04	52.76	53.39	10804703
2007-11-13	53.80	54.86	53.39	54.82	15776175
2007-11-14	53.87	55.00	53.87	54.64	10494322
2007-11-15	54.31	56.15	54.20	55.23	15786524
2007-11-16	55.71	55.71	54.47	55.67	13038134
2007-11-19	55.21	55.88	55.10	55.54	13595942
2007-11-20	55.52	55.69	54.68	55.23	14291503
2007-11-21	54.67	54.88	52.95	53.89	13197609
2007-11-23	54.14	55.20	54.14	54.98	6718298
2007-11-26	54.97	55.70	54.18	54.91	15229463
2007-11-27	54.70	57.21	54.70	56.20	18246791
2007-11-28	56.51	57.22	56.10	57.17	19361417
2007-11-29	57.02	57.49	56.61	57.14	12181085
2007-11-30	57.40	57.68	56.21	56.60	18515341
2007-12-03	56.03	56.73	55.91	56.04	9448481
2007-12-04	54.72	56.37	53.93	55.68	19201287
2007-12-05	55.73	56.86	55.20	56.64	10910289
2007-12-06	57.00	57.16	56.27	56.73	9994175
2007-12-07	56.73	58.25	56.50	57.85	11923916
2007-12-10	57.85	58.15	57.14	57.95	11393874
2007-12-11	58.16	58.46	57.34	57.59	12380959
2007-12-12	58.17	58.76	56.33	56.94	21493367
2007-12-13	56.55	57.14	56.00	57.01	8971875
2007-12-14	56.73	57.21	56.38	56.80	9233640
2007-12-17	57.07	57.77	56.66	56.73	12585052
2007-12-18	57.02	57.24	56.56	56.96	9804349
2007-12-19	56.86	57.21	56.29	56.58	8042911
2007-12-20	57.10	57.17	55.61	55.82	11679646
2007-12-21	56.58	57.06	55.05	56.40	23158929
2007-12-24	56.32	57.17	56.32	56.96	4273101
2007-12-26	56.46	56.93	56.27	56.66	8436001
2007-12-27	56.36	56.45	55.74	55.85	7060842
2007-12-28	55.32	56.23	55.32	55.98	7136323
2007-12-31	55.64	56.06	55.40	55.41	8097892
2008-01-02	55.45	55.79	54.45	54.70	11724496
2008-01-03	54.78	55.25	54.45	54.66	8427709
2008-01-04	54.30	54.78	54.11	54.21	9990024
2008-01-07	54.44	55.70	54.30	55.23	11330881
2008-01-08	55.39	57.87	55.32	56.89	20537911
2008-01-09	56.93	58.05	56.40	57.69	16702952
2008-01-10	57.33	57.93	56.97	57.66	13749424
2008-01-11	57.24	58.34	57.21	57.74	9442169
2008-01-14	57.10	57.10	55.93	57.00	14473731
2008-01-15	56.19	56.83	55.36	55.48	18204571
2008-01-16	55.15	56.24	55.07	55.64	16106066
2008-01-17	55.15	55.69	51.94	52.32	29874314
2008-01-18	52.58	52.59	50.01	50.84	29120112
2008-01-22	49.11	50.01	46.82	48.95	29571955
2008-01-23	48.80	48.80	46.46	47.97	22037836
2008-01-24	48.05	49.30	45.24	47.26	40359654
2008-01-25	47.62	47.62	40.35	45.57	64983768
2008-01-28	45.54	47.06	44.93	46.96	23210049
2008-01-29	47.21	47.24	44.67	45.78	20403228
2008-01-30	43.58	44.73	43.21	44.09	33378786
2008-01-31	44.18	44.44	42.98	44.01	25129662
2008-02-01	44.05	44.30	42.97	43.84	19308410
2008-02-04	43.69	45.74	43.69	45.26	16304834
2008-02-05	45.12	45.14	43.73	43.81	19146357
2008-02-06	44.02	44.26	42.73	43.59	16349344
2008-02-07	43.51	44.50	42.96	43.58	20605381
2008-02-08	43.43	43.58	42.21	42.46	13868759
2008-02-11	42.48	43.34	42.15	43.20	11860670
2008-02-12	43.53	44.91	43.38	44.37	20697193
2008-02-13	44.73	45.70	44.73	45.36	19385218
2008-02-14	45.58	45.89	44.58	44.72	12586215
2008-02-15	44.82	45.66	44.57	45.32	15642235
2008-02-19	45.72	45.99	44.77	44.88	13309121
2008-02-20	44.64	44.87	44.03	44.83	13446580
2008-02-21	44.90	45.20	43.88	43.99	12192422
2008-02-22	44.08	44.32	43.25	43.93	12449675
2008-02-25	44.03	44.74	43.98	44.62	10779389
2008-02-26	44.39	44.71	44.02	44.23	9757416
2008-02-27	44.05	44.09	43.19	43.33	15896852
2008-02-28	43.31	43.47	42.75	43.10	10378121
2008-02-29	42.77	42.88	42.08	42.24	17158818
2008-03-03	42.61	42.61	41.81	42.01	11684844
2008-03-04	41.68	41.96	41.27	41.73	14203933
2008-03-05	41.73	41.84	40.73	41.24	17242260
2008-03-06	41.26	41.27	40.34	40.42	15408769
2008-03-07	40.11	41.00	39.59	39.81	15379166
2008-03-10	39.86	39.96	39.12	39.34	12361896
2008-03-11	39.36	40.41	39.19	40.35	16556345
2008-03-12	40.23	41.54	40.22	40.48	15650348
2008-03-13	40.33	40.73	39.61	39.98	20274728
2008-03-14	40.35	40.97	38.70	39.07	16982400
2008-03-17	38.62	40.11	38.26	39.91	15041562
2008-03-18	40.37	41.19	39.82	41.18	14660333
2008-03-19	41.30	41.96	40.92	40.99	15376790
2008-03-20	41.56	41.56	40.05	41.34	16421266
2008-03-24	41.59	42.70	41.25	42.19	17489947
2008-03-25	42.29	42.91	42.19	42.59	13417246
2008-03-26	42.46	42.95	42.15	42.62	20404031
2008-03-27	42.64	43.26	42.15	42.70	19736284
2008-03-28	42.68	43.60	42.32	42.44	11343251
2008-03-31	36.95	37.66	35.11	36.19	81804316
2008-04-01	36.61	37.05	36.28	36.54	41364189
2008-04-02	36.64	36.81	35.24	35.38	39629854
2008-04-03	35.41	36.67	35.28	36.58	52019915
2008-04-04	36.53	38.22	36.31	38.14	30493397
2008-04-07	38.68	39.67	38.58	38.88	22907919
2008-04-08	38.63	39.50	38.45	39.00	18004255
2008-04-09	39.03	39.20	37.85	39.04	11506948
2008-04-10	39.70	40.23	39.46	39.77	16616920
2008-04-11	39.57	39.91	39.09	39.23	14018322
2008-04-14	39.22	39.58	38.89	39.48	13571567
2008-04-15	39.93	40.28	38.87	39.30	18786378
2008-04-16	39.56	39.56	37.87	38.44	26303669
2008-04-17	38.25	38.57	37.26	37.40	23590692
2008-04-18	37.57	38.27	37.19	37.91	25863257
2008-04-21	38.75	38.88	36.94	37.79	22312609
2008-04-22	37.78	37.92	36.58	36.72	19522924
2008-04-23	36.97	37.07	36.23	36.83	17963505
2008-04-24	36.90	38.44	36.87	38.11	17176241
2008-04-25	38.22	39.04	38.14	38.83	13839563
2008-04-28	38.86	39.76	38.86	39.51	13538825
2008-04-29	36.46	36.62	35.25	35.41	80508426
2008-04-30	35.66	36.38	35.09	36.27	37423388
2008-05-01	36.05	37.23	36.04	37.14	23994720
2008-05-02	37.11	37.66	36.98	37.54	17154848
2008-05-05	37.54	37.57	37.09	37.17	10445583
2008-05-06	37.16	37.19	36.72	37.03	10443256
2008-05-07	37.04	37.65	37.04	37.20	16727573
2008-05-08	37.41	37.88	36.83	37.27	11337183
2008-05-09	37.19	37.78	36.71	37.18	12594048
2008-05-12	37.20	37.85	37.17	37.78	10252340
2008-05-13	37.66	37.98	37.13	37.35	12613608
2008-05-14	37.44	38.13	37.35	37.98	13068208
2008-05-15	37.97	38.23	37.64	38.14	13704182
2008-05-16	38.34	38.34	37.79	38.14	11971877
2008-05-19	38.09	38.24	37.92	38.16	14358665
2008-05-20	37.94	38.57	37.76	37.89	11052394
2008-05-21	37.88	38.23	37.19	37.31	12782491
2008-05-22	37.30	37.52	36.85	37.22	10859690
2008-05-23	37.18	37.42	36.92	36.94	10346756
2008-05-27	37.12	37.54	36.57	36.83	18799011
2008-05-28	37.00	37.05	36.45	36.86	11809040
2008-05-29	36.87	37.65	36.73	37.11	16209564
2008-05-30	37.29	37.44	36.74	37.15	13941684
2008-06-02	37.15	37.18	36.14	36.40	19494665
2008-06-03	36.50	36.78	36.27	36.57	12599622
2008-06-04	36.36	36.64	36.31	36.40	11552657
2008-06-05	36.59	37.17	36.32	37.08	13429279
2008-06-06	36.80	36.86	35.69	35.75	21969947
2008-06-09	35.85	36.07	35.00	35.27	15099062
2008-06-10	34.98	35.20	34.44	34.70	17612652
2008-06-11	34.80	34.93	33.78	34.07	25840789
2008-06-12	34.19	34.42	33.31	33.75	21962836
2008-06-13	33.99	34.30	33.30	33.88	19089823
2008-06-16	33.88	33.95	32.89	33.38	25522671
2008-06-17	33.49	33.76	33.03	33.07	15084403
2008-06-18	33.07	33.68	33.04	33.24	15661919
2008-06-19	33.24	34.39	33.16	33.95	27018947
2008-06-20	33.75	34.16	33.37	33.50	20639833
2008-06-23	33.57	34.32	33.49	34.16	18886350
2008-06-24	34.11	35.42	33.97	35.31	25269472
2008-06-25	35.04	35.47	34.64	35.26	22141464
2008-06-26	35.09	35.42	34.44	34.52	15993104
2008-06-27	34.62	36.12	34.57	35.26	36338331
2008-06-30	35.26	36.37	35.26	35.94	21754357
2008-07-01	35.67	36.93	35.60	36.58	23347188
2008-07-02	37.06	37.09	36.19	36.27	17793429
2008-07-03	36.50	36.90	36.50	36.66	10686927
2008-07-07	35.84	36.22	34.53	34.90	33240913
2008-07-08	35.04	35.69	35.03	35.25	25597991
2008-07-09	35.38	36.13	35.24	35.34	20462708
2008-07-10	35.41	36.00	34.63	35.28	15941176
2008-07-11	34.95	35.27	34.41	35.04	14375911
2008-07-14	35.10	35.62	34.97	35.16	10040505
2008-07-15	34.93	35.41	34.65	34.88	18378848
2008-07-16	34.67	35.28	34.52	34.93	18725455
2008-07-17	34.84	35.24	34.37	35.24	17160416
2008-07-18	35.39	35.94	34.90	35.93	18833574
2008-07-21	35.55	36.56	33.15	33.69	56316108
2008-07-22	30.85	31.34	29.70	29.87	78064470
2008-07-23	30.22	30.82	29.76	30.29	31829140
2008-07-24	30.67	31.49	30.14	30.72	25299681
2008-07-25	30.87	31.47	30.86	31.16	13798531
2008-07-28	31.16	31.16	30.47	30.57	13409563
2008-07-29	30.59	30.96	30.09	30.90	13086745
2008-07-30	30.95	31.90	30.89	31.44	15817231
2008-07-31	31.35	32.24	31.28	31.37	17637890
2008-08-01	31.55	32.04	31.22	31.71	20534948
2008-08-04	31.76	32.16	31.42	31.85	16273767
2008-08-05	31.93	33.17	31.93	33.09	16059932
2008-08-06	33.03	33.91	32.90	33.66	13784836
2008-08-07	33.43	34.22	33.14	33.26	17014051
2008-08-08	33.29	34.37	33.00	34.28	14133971
2008-08-11	34.17	34.28	33.96	34.24	13142922
2008-08-12	33.95	34.65	33.95	34.49	11627473
2008-08-13	34.23	35.02	34.03	34.08	12019117
2008-08-14	33.96	34.57	33.62	34.27	11026568
2008-08-15	34.38	34.95	34.38	34.48	8896441
2008-08-18	34.61	34.80	33.85	34.05	7917941
2008-08-19	33.82	34.03	33.37	33.61	10267015
2008-08-20	33.61	33.78	33.09	33.32	9685644
2008-08-21	33.24	33.36	32.56	33.20	14101708
2008-08-22	33.37	33.86	33.14	33.63	9650782
2008-08-25	33.54	33.68	32.95	33.37	11233428
2008-08-26	33.35	34.20	33.23	33.77	12900132
2008-08-27	33.77	34.20	33.38	34.07	8001149
2008-08-28	34.24	34.87	34.22	34.71	9359447
2008-08-29	34.62	34.64	33.86	34.01	11569046
2008-09-02	33.96	34.40	32.82	33.21	17590681
2008-09-03	33.18	33.25	32.48	33.06	9024797
2008-09-04	32.86	33.21	32.50	32.58	13805642
2008-09-05	32.29	32.77	32.03	32.71	15356359
2008-09-08	33.34	33.87	32.92	33.83	16327067
2008-09-09	33.85	34.18	32.72	32.74	14710497
2008-09-10	32.83	32.89	31.72	31.96	17496865
2008-09-11	31.58	32.52	31.58	32.41	16618849
2008-09-12	32.24	32.66	31.98	32.25	10987825
2008-09-15	31.57	32.28	31.19	31.20	15473974
2008-09-16	30.77	31.26	30.05	30.78	21910228
2008-09-17	30.28	30.70	29.55	29.68	22469723
2008-09-18	29.97	30.55	29.21	30.45	19854117
2008-09-19	31.12	31.34	29.10	30.36	25494378
2008-09-22	30.50	31.10	29.89	29.99	11772783
2008-09-23	30.01	30.51	29.26	29.32	17617838
2008-09-24	29.33	30.25	29.27	30.01	11357880
2008-09-25	30.16	31.11	30.06	30.87	15576510
2008-09-26	30.54	31.10	30.32	30.63	12801541
2008-09-29	30.41	30.63	28.93	28.93	23919622
2008-09-30	29.51	30.31	29.34	30.09	15030846
2008-10-01	29.96	30.93	29.94	30.60	14152662
2008-10-02	30.26	30.95	29.62	29.65	17472116
2008-10-03	29.93	30.80	29.80	30.30	17295440
2008-10-06	29.84	30.78	27.69	28.64	23631776
2008-10-07	28.64	29.79	27.48	27.58	20670103
2008-10-08	27.25	28.54	26.71	27.19	22480270
2008-10-09	27.13	27.24	24.34	24.99	25452325
2008-10-10	24.09	27.00	22.54	25.01	38496960
2008-10-13	25.96	28.41	25.86	28.05	20425686
2008-10-14	29.86	29.97	26.85	27.78	19777510
2008-10-15	27.49	27.75	25.18	25.33	18221259
2008-10-16	25.99	26.98	24.41	26.88	19630468
2008-10-17	26.26	28.80	26.06	27.18	23022695
2008-10-20	27.90	29.85	27.30	29.56	27175873
2008-10-21	28.97	29.98	28.45	28.58	14253656
2008-10-22	27.75	28.52	26.22	26.71	20670899
2008-10-23	27.12	28.01	25.61	27.51	22300145
2008-10-24	25.28	26.93	25.23	26.08	17210612
2008-10-27	25.77	27.04	24.60	25.57	16273104
2008-10-28	25.65	28.51	24.89	28.31	22973320
2008-10-29	28.09	29.28	27.20	27.35	18460611
2008-10-30	27.98	29.36	27.98	28.79	15458301
2008-10-31	28.62	30.22	27.78	29.51	16504364
2008-11-03	29.49	29.65	28.19	28.58	11836796
2008-11-04	29.11	29.85	28.76	29.68	14652798
2008-11-05	29.25	29.56	27.22	27.39	14672866
2008-11-06	27.23	27.97	26.34	26.57	19384146
2008-11-07	26.79	28.01	26.70	27.58	10817038
2008-11-10	28.19	28.46	26.23	26.61	13428529
2008-11-11	26.52	26.74	25.76	26.27	11752611
2008-11-12	26.13	26.15	25.29	25.48	13132009
2008-11-13	26.12	27.39	24.87	27.20	19972881
2008-11-14	26.66	27.43	25.98	26.06	16181932
2008-11-17	25.49	25.72	24.71	24.78	11985768
2008-11-18	24.49	25.46	23.90	24.92	18213461
2008-11-19	24.63	25.65	24.03	24.13	15545913
2008-11-20	24.01	25.36	22.10	22.47	23228376
2008-11-21	22.79	23.32	21.76	23.27	24349653
2008-11-24	23.69	24.75	23.25	24.26	17168428
2008-11-25	24.65	24.79	23.98	24.61	13649996
2008-11-26	24.22	25.16	23.84	25.09	12771223
2008-11-28	24.49	25.48	24.45	25.48	5922573
2008-12-01	25.14	25.51	23.61	23.70	14684271
2008-12-02	24.67	25.53	24.18	25.44	15544685
2008-12-03	24.46	25.45	24.25	25.23	14855143
2008-12-04	24.15	24.82	23.48	23.84	20634008
2008-12-05	23.52	25.67	23.01	25.26	23276920
2008-12-08	25.75	26.39	25.51	25.75	15348445
2008-12-09	26.09	26.18	24.94	25.09	19457082
2008-12-10	25.18	26.14	25.18	25.73	13205554
2008-12-11	25.55	26.48	24.98	25.21	12602304
2008-12-12	24.70	25.89	24.62	25.78	13315977
2008-12-15	25.70	25.97	24.98	25.36	12511826
2008-12-16	25.79	26.79	25.25	26.61	15784950
2008-12-17	25.93	26.54	25.68	25.86	14379025
2008-12-18	26.12	27.01	25.80	26.45	18812935
2008-12-19	26.76	27.72	26.36	27.23	26622118
2008-12-22	27.15	28.01	26.98	27.27	17058669
2008-12-23	28.00	28.82	27.83	28.04	18460332
2008-12-24	28.00	28.28	27.75	27.91	3382297
2008-12-26	28.03	28.13	27.41	27.65	3854794
2008-12-29	27.76	27.89	26.65	26.98	12982439
2008-12-30	27.33	28.28	27.33	28.22	11017325
2008-12-31	28.32	29.15	28.31	28.99	12024375
2009-01-02	29.04	29.67	28.90	29.56	12221830
2009-01-05	29.99	30.19	28.88	29.11	14968500
2009-01-06	29.64	29.81	28.18	28.58	15069185
2009-01-07	28.23	28.49	27.80	28.12	12754296
2009-01-08	28.30	28.31	27.69	28.00	10584015
2009-01-09	27.56	28.23	27.13	27.39	10616456
2009-01-12	27.39	27.60	26.98	27.18	8886618
2009-01-13	27.09	27.65	26.92	27.12	10811573
2009-01-14	26.63	26.95	26.13	26.53	12241571
2009-01-15	26.52	26.97	26.10	26.81	12677853
2009-01-16	27.08	27.42	26.14	26.88	14670241
2009-01-20	26.82	27.54	26.54	26.59	14701568
2009-01-21	26.92	27.07	25.64	26.29	18226659
2009-01-22	25.98	26.41	25.62	26.17	15248827
2009-01-23	26.45	27.03	26.25	26.89	14889949
2009-01-26	26.77	27.39	26.24	26.50	14141165
2009-01-27	26.57	27.34	26.56	27.05	9643281
2009-01-28	27.52	27.76	27.06	27.44	13550825
2009-01-29	27.19	27.71	27.06	27.60	12005675
2009-01-30	27.51	27.65	27.02	27.22	16423257
2009-02-02	26.78	27.60	26.70	27.11	14029676
2009-02-03	28.49	29.33	27.59	28.83	23361203
2009-02-04	28.84	29.43	28.22	28.51	12977370
2009-02-05	27.27	29.04	27.27	28.70	13710660
2009-02-06	28.62	29.49	28.62	29.34	11068728
2009-02-09	29.24	29.44	28.77	29.23	8728065
2009-02-10	29.05	29.23	27.52	27.66	14368690
2009-02-11	27.75	28.55	27.66	28.34	10317058
2009-02-12	27.87	28.06	27.20	27.98	10868005
2009-02-13	27.91	28.03	27.19	27.41	10496834
2009-02-17	26.83	27.68	26.58	27.28	20596232
2009-02-18	27.38	27.46	26.70	27.31	14352275
2009-02-19	27.59	27.65	27.14	27.20	9859738
2009-02-20	26.79	27.19	26.50	26.79	17702991
2009-02-23	26.34	27.07	26.34	26.58	17968200
2009-02-24	26.61	27.23	26.26	27.20	17737555
2009-02-25	26.88	27.13	26.43	26.61	21818495
2009-02-26	26.86	26.86	24.82	24.83	19893404
2009-02-27	24.29	24.58	23.05	23.08	32514682
2009-03-02	22.71	23.19	22.33	22.35	16622039
2009-03-03	22.58	22.98	21.80	21.98	18108641
2009-03-04	22.13	22.44	21.40	22.09	21570364
2009-03-05	21.55	21.83	20.91	21.11	20638993
2009-03-06	21.31	21.87	21.02	21.68	18041867
2009-03-09	19.21	21.45	19.12	20.01	84151812
2009-03-10	20.62	21.27	20.40	21.17	34740170
2009-03-11	21.11	21.67	20.79	20.92	28147845
2009-03-12	20.84	22.97	20.65	22.91	38393279
2009-03-13	23.13	26.41	23.13	25.81	57253753
2009-03-16	25.73	26.16	24.91	24.99	32684689
2009-03-17	24.80	25.40	24.60	25.37	22555242
2009-03-18	25.08	26.22	24.92	25.71	21169971
2009-03-19	25.77	25.88	24.49	24.83	24068514
2009-03-20	25.38	25.94	25.09	25.48	25672010
2009-03-23	25.94	26.68	25.53	26.68	19464340
2009-03-24	26.33	26.81	26.23	26.46	14756552
2009-03-25	26.66	26.72	25.56	26.22	17420730
2009-03-26	26.48	26.52	25.82	26.30	15759651
2009-03-27	25.68	26.34	25.55	25.90	16267417
2009-03-30	25.54	25.65	24.93	25.32	14547013
2009-03-31	25.56	25.82	25.29	25.51	21897805
2009-04-01	25.26	25.96	24.55	25.74	18015410
2009-04-02	25.95	26.32	25.21	25.75	17970950
2009-04-03	25.75	26.04	24.88	25.23	15483967
2009-04-06	25.06	26.26	25.06	25.43	12702696
2009-04-07	25.31	25.34	24.80	25.05	13322919
2009-04-08	25.15	25.52	24.99	25.52	10566973
2009-04-09	25.99	26.17	24.87	25.08	15095422
2009-04-13	24.91	25.29	24.67	24.84	11121193
2009-04-14	24.71	24.96	24.38	24.49	12561338
2009-04-15	24.43	25.16	24.34	25.03	15764623
2009-04-16	25.21	25.28	24.18	24.65	18572452
2009-04-17	24.70	25.26	24.45	24.53	18808158
2009-04-20	24.31	24.71	24.02	24.05	13156690
2009-04-21	23.28	23.41	21.86	22.45	40481924
2009-04-22	22.31	22.41	21.29	21.90	53004076
2009-04-23	22.00	22.25	21.59	22.15	35587113
2009-04-24	22.19	22.46	21.98	22.36	22065794
2009-04-27	22.31	22.59	22.13	22.35	16209167
2009-04-28	22.33	22.52	21.93	22.09	22957097
2009-04-29	22.15	22.94	22.07	22.79	27914929
2009-04-30	23.00	23.44	22.88	23.11	28085824
2009-05-01	23.10	23.25	22.70	23.17	15092506
2009-05-04	23.46	23.69	23.20	23.48	19132195
2009-05-05	23.36	23.82	23.23	23.45	17073022
2009-05-06	23.53	23.77	23.11	23.47	22624946
2009-05-07	23.55	24.38	23.31	24.04	27670600
2009-05-08	24.17	24.32	23.50	23.67	18673840
2009-05-11	23.44	23.65	23.20	23.27	16186372
2009-05-12	23.36	24.08	23.15	23.82	23332900
2009-05-13	23.73	25.03	23.70	24.48	25273924
2009-05-14	24.57	25.02	24.46	24.84	20350616
2009-05-15	25.03	25.03	24.16	24.29	18079926
2009-05-18	24.42	24.60	24.05	24.54	14960834
2009-05-19	24.54	24.70	24.12	24.57	15613600
2009-05-20	24.77	25.22	24.59	24.88	15488026
2009-05-21	24.53	24.97	24.23	24.91	22638857
2009-05-22	24.93	25.13	24.76	24.95	14637457
2009-05-26	24.79	25.36	24.47	25.33	15917792
2009-05-27	25.24	25.55	25.24	25.39	19665857
2009-05-28	25.18	25.75	25.13	25.53	27674597
2009-05-29	25.69	26.33	25.60	26.30	41874634
2009-06-01	26.42	26.56	25.87	26.25	20241225
2009-06-02	26.23	26.57	25.94	26.41	14595789
2009-06-03	26.12	26.33	25.80	26.31	19488159
2009-06-04	26.19	26.27	25.24	25.34	22065512
2009-06-05	25.49	25.65	24.43	24.86	25404021
2009-06-08	24.66	24.96	24.30	24.72	17685788
2009-06-09	24.72	24.91	24.35	24.52	11676138
2009-06-10	24.72	24.92	24.23	24.40	12843914
2009-06-11	24.50	25.34	24.50	24.97	17074739
2009-06-12	24.91	25.81	24.49	24.87	29773101
2009-06-15	24.63	24.79	23.64	23.80	26987733
2009-06-16	23.85	24.03	23.24	23.29	26775108
2009-06-17	23.31	23.82	23.29	23.62	23473650
2009-06-18	23.84	24.71	23.72	24.46	20477112
2009-06-19	24.71	25.31	24.61	24.71	26623471
2009-06-22	24.54	24.54	23.98	24.01	18625161
2009-06-23	24.11	24.31	23.84	23.94	14103745
2009-06-24	23.98	24.48	23.89	24.27	15249387
2009-06-25	24.31	25.36	24.02	25.34	20122795
2009-06-26	25.25	25.80	25.12	25.75	22684419
2009-06-29	25.80	26.65	25.62	26.56	21995117
2009-06-30	26.56	26.75	26.02	26.66	21718025
2009-07-01	26.79	26.91	26.48	26.75	15397548
2009-07-02	26.44	26.69	25.73	25.75	14532599
2009-07-06	25.72	26.70	25.51	26.59	23136401
2009-07-07	26.56	27.07	26.24	26.34	22512395
2009-07-08	26.59	27.21	26.44	26.74	21377312
2009-07-09	26.47	26.60	25.34	25.75	26822713
2009-07-10	25.65	25.74	25.04	25.22	17947760
2009-07-13	25.19	25.65	24.92	25.57	15758776
2009-07-14	25.65	26.04	23.89	25.90	13903382
2009-07-15	26.07	26.47	25.57	26.42	20524623
2009-07-16	26.40	26.70	26.27	26.57	12661736
2009-07-17	26.54	26.57	26.14	26.39	10816062
2009-07-20	26.46	26.70	26.16	26.64	11308578
2009-07-21	27.39	28.41	27.25	28.27	26683536
2009-07-22	28.20	28.66	27.91	28.08	18959814
2009-07-23	28.15	29.22	28.10	28.84	25456796
2009-07-24	28.86	29.62	28.55	29.55	25103168
2009-07-27	29.67	29.73	29.01	29.34	20068292
2009-07-28	29.28	29.47	28.39	28.62	22545014
2009-07-29	28.62	28.74	28.14	28.48	15933295
2009-07-30	28.81	29.53	28.49	28.55	23192224
2009-07-31	28.80	29.16	28.52	28.62	15524352
2009-08-03	29.03	29.05	28.34	28.62	15552958
2009-08-04	28.74	28.86	28.11	28.45	15345540
2009-08-05	28.48	28.78	27.98	28.23	12762478
2009-08-06	28.30	28.30	27.89	28.00	10973112
2009-08-07	28.33	29.08	28.08	28.70	13030865
2009-08-10	28.88	29.56	28.71	29.18	18178317
2009-08-11	29.04	29.35	28.74	28.92	10900518
2009-08-12	28.93	29.55	28.61	29.31	12309046
2009-08-13	29.30	29.54	27.36	29.54	13494086
2009-08-14	29.56	29.65	29.10	29.54	16166334
2009-08-17	29.18	29.89	29.12	29.44	18692263
2009-08-18	29.44	29.44	28.89	29.28	12335821
2009-08-19	29.24	30.44	29.03	30.02	20345857
2009-08-20	30.17	30.17	29.54	29.88	15424176
2009-08-21	30.18	31.20	29.99	31.05	20727809
2009-08-24	31.46	31.47	30.81	30.99	13576085
2009-08-25	31.38	31.51	30.99	31.42	19161790
2009-08-26	31.29	31.45	30.96	31.16	9959922
2009-08-27	31.08	31.47	30.71	31.34	9830301
2009-08-28	31.39	31.39	30.63	30.82	12061482
2009-08-31	30.77	31.17	30.67	30.92	12947870
2009-09-01	30.79	31.02	30.19	30.31	16074159
2009-09-02	29.91	29.94	29.32	29.38	13589310
2009-09-03	29.40	29.44	28.55	28.83	16553155
2009-09-04	29.03	29.27	28.81	29.27	12160880
2009-09-08	29.49	29.59	28.89	29.53	13741772
2009-09-09	29.65	30.15	29.45	30.08	12422879
2009-09-10	30.18	30.58	29.82	30.47	14871305
2009-09-11	30.66	31.10	30.44	31.03	14410728
2009-09-14	30.84	31.40	30.80	31.36	18402426
2009-09-15	31.29	31.39	31.08	31.18	15279117
2009-09-16	31.21	31.25	30.38	30.67	14868933
2009-09-17	30.54	30.87	30.24	30.52	15192261
2009-09-18	30.68	30.86	30.30	30.40	20305222
2009-09-21	30.31	30.59	30.13	30.34	13559771
2009-09-22	30.35	30.35	29.84	29.87	13757261
2009-09-23	29.93	30.13	29.71	29.87	20513889
2009-09-24	29.78	29.94	29.37	29.57	15358701
2009-09-25	29.47	30.24	29.47	29.80	21109123
2009-09-28	29.76	30.91	29.58	30.54	14319592
2009-09-29	30.53	30.72	30.21	30.37	14091682
2009-09-30	30.48	30.50	29.70	30.16	20409486
2009-10-01	30.26	30.32	29.59	29.73	17170623
2009-10-02	29.73	30.35	29.65	30.18	20478145
2009-10-05	29.96	30.32	29.73	30.29	17467276
2009-10-06	30.46	31.05	30.20	31.00	20659939
2009-10-07	30.88	30.97	30.46	30.69	11588768
2009-10-08	30.88	31.04	30.73	30.92	11405164
2009-10-09	30.95	31.16	30.83	31.05	11355462
2009-10-12	31.20	31.46	30.99	31.33	10920953
2009-10-13	31.22	31.42	30.84	30.91	20185491
2009-10-14	31.22	31.48	30.82	31.37	36560055
2009-10-15	31.29	31.85	31.10	31.75	22403678
2009-10-16	31.72	31.83	31.41	31.67	20325225
2009-10-19	31.57	32.26	31.57	32.16	27989891
2009-10-20	32.33	32.59	32.07	32.15	23195721
2009-10-21	32.18	32.23	31.09	31.16	24232359
2009-10-22	30.88	31.38	29.81	31.34	24284832
2009-10-23	31.24	31.42	30.68	30.92	17126116
2009-10-26	30.99	31.50	30.39	30.53	18345501
2009-10-27	31.08	31.37	30.67	30.92	18769629
2009-10-28	31.08	31.18	30.51	30.56	15080350
2009-10-29	30.54	30.54	29.46	29.85	40933624
2009-10-30	29.72	30.30	29.40	29.49	40464040
2009-11-02	29.67	30.04	29.52	29.81	21390593
2009-11-03	29.65	29.83	28.88	29.24	67921206
2009-11-04	29.87	31.32	29.80	31.12	36213282
2009-11-05	30.98	31.88	30.98	31.19	22739874
2009-11-06	31.09	31.42	30.72	31.08	19844678
2009-11-09	31.35	31.93	31.18	31.88	29184367
2009-11-10	31.95	32.17	31.78	32.05	15866464
2009-11-11	32.16	32.18	31.58	31.68	17478317
2009-11-12	31.50	31.92	31.33	31.45	14098957
2009-11-13	31.75	31.94	31.47	31.56	14525218
2009-11-16	32.40	32.75	31.96	32.24	25097484
2009-11-17	32.23	32.71	31.80	32.70	16560035
2009-11-18	32.68	33.75	32.50	33.51	28191345
2009-11-19	33.46	34.06	33.14	33.69	23990837
2009-11-20	33.80	34.97	33.69	34.77	36369405
2009-11-23	35.04	35.24	34.51	34.73	22751441
2009-11-24	34.59	35.12	34.19	34.54	21241046
2009-11-25	34.60	34.97	34.28	34.87	11157852
2009-11-27	34.31	34.84	33.96	34.60	8970439
2009-11-30	34.48	34.64	34.20	34.53	18365540
2009-12-01	34.60	35.50	34.60	35.17	16625971
2009-12-02	34.80	35.28	34.76	35.09	12025149
2009-12-03	35.00	35.32	34.85	35.06	13014621
2009-12-04	35.48	35.76	34.94	34.99	16615146
2009-12-07	34.82	35.32	34.78	34.99	9969493
2009-12-08	34.95	35.28	34.57	34.66	15540715
2009-12-09	34.61	35.50	34.42	35.42	17759628
2009-12-10	35.67	36.16	35.65	35.80	14634193
2009-12-11	35.64	35.64	35.16	35.35	13743071
2009-12-14	35.54	36.04	35.54	36.01	12386609
2009-12-15	35.92	36.23	35.54	36.23	12876959
2009-12-16	36.25	36.33	35.78	36.00	16675793
2009-12-17	36.00	36.09	35.53	35.55	18543392
2009-12-18	35.62	36.03	35.47	35.66	25425897
2009-12-21	35.74	36.63	35.73	35.94	14787274
2009-12-22	36.03	36.21	35.80	36.00	14094779
2009-12-23	36.10	36.10	35.41	35.52	12746738
2009-12-24	35.41	35.41	35.05	35.27	6285193
2009-12-28	35.27	35.64	35.08	35.56	9965471
2009-12-29	35.40	35.76	35.35	35.38	7508580
2009-12-30	35.17	35.46	35.10	35.34	9387565
2009-12-31	35.09	35.35	34.80	34.84	7065058
2010-01-04	35.11	35.52	34.85	35.29	13896591
2010-01-05	35.57	35.71	35.21	35.43	14744731
2010-01-06	35.48	35.98	35.19	35.91	15239807
2010-01-07	35.73	36.14	35.66	35.97	11916689
2010-01-08	36.11	36.13	35.69	35.95	10768158
2010-01-11	36.12	36.16	35.76	36.09	9582497
2010-01-12	36.06	36.22	35.59	35.80	10921674
2010-01-13	36.53	37.54	36.33	37.12	25375355
2010-01-14	37.42	38.26	37.28	38.13	22024396
2010-01-15	38.12	38.40	37.20	37.64	20853879
2010-01-19	37.71	38.94	37.61	38.73	19951814
2010-01-20	38.75	39.24	38.11	39.12	20842794
2010-01-21	39.17	39.63	38.19	38.22	25575574
2010-01-22	38.05	38.42	36.97	37.06	17465657
2010-01-25	37.45	37.89	36.92	36.96	15378411
2010-01-26	36.71	37.14	36.39	36.79	19863632
2010-01-27	36.70	36.98	36.20	36.84	17483400
2010-01-28	36.94	37.13	36.18	36.21	13374640
2010-01-29	36.48	37.20	35.91	36.41	16120872
2010-02-01	36.77	36.83	36.30	36.52	9223816
2010-02-02	36.58	37.87	36.33	37.70	15131207
2010-02-03	37.57	37.59	36.68	36.92	17467208
2010-02-04	36.61	36.72	35.11	35.38	25335547
2010-02-05	35.33	35.36	34.16	35.02	22972511
2010-02-08	34.88	35.36	34.54	34.89	10215770
2010-02-09	35.21	35.44	34.63	34.78	17143288
2010-02-10	34.80	34.98	34.10	34.52	16820708
2010-02-11	34.54	35.28	34.20	35.17	14430710
2010-02-12	34.93	35.42	34.41	35.20	17907433
2010-02-16	35.97	36.41	35.53	35.91	20773994
2010-02-17	35.98	36.16	35.43	35.60	11961247
2010-02-18	35.55	35.76	35.31	35.56	12350070
2010-02-19	35.50	35.88	35.42	35.75	12408367
2010-02-22	36.10	36.10	34.90	35.39	17577527
2010-02-23	35.19	35.41	34.71	34.81	15935387
2010-02-24	34.99	35.32	34.58	35.21	17093639
2010-02-25	34.75	34.96	34.37	34.87	17036845
2010-02-26	34.99	35.34	34.75	35.17	13168317
2010-03-01	35.31	35.69	35.31	35.54	11806377
2010-03-02	35.83	35.94	35.59	35.65	12254196
2010-03-03	35.94	36.09	35.38	35.48	12584932
2010-03-04	35.56	35.64	35.17	35.41	11854076
2010-03-05	35.49	35.81	35.21	35.75	9868885
2010-03-08	35.75	35.80	35.39	35.61	12057036
2010-03-09	35.48	35.57	35.12	35.32	14695894
2010-03-10	35.23	35.36	34.80	34.97	19428373
2010-03-11	34.66	35.23	34.42	35.17	15315842
2010-03-12	35.33	35.47	35.02	35.43	16386550
2010-03-15	35.32	36.04	35.28	36.00	17415856
2010-03-16	36.01	36.23	35.66	36.18	18309022
2010-03-17	36.22	36.33	35.82	36.31	12389454
2010-03-18	36.30	36.67	36.12	36.66	12497333
2010-03-19	36.83	37.03	36.09	36.29	30775680
2010-03-22	36.31	37.23	36.26	36.52	15474356
2010-03-23	36.78	36.95	36.47	36.71	12338280
2010-03-24	36.64	36.72	36.21	36.24	12361767
2010-03-25	36.55	36.56	36.01	36.02	13175642
2010-03-26	36.06	36.18	35.61	35.69	13501617
2010-03-29	35.83	36.24	35.83	36.13	11158229
2010-03-30	36.20	36.20	35.77	35.91	9921077
2010-03-31	35.75	35.84	35.34	35.61	12967268
2010-04-01	35.89	36.12	35.76	35.96	10135237
2010-04-05	36.18	36.21	35.59	35.65	10464525
2010-04-06	35.79	35.79	35.44	35.52	12275305
2010-04-07	35.64	35.67	34.86	35.08	18392462
2010-04-08	35.13	35.30	34.92	35.07	12330289
2010-04-09	35.09	35.52	35.07	35.25	10069557
2010-04-12	35.24	35.37	35.09	35.14	10664553
2010-04-13	34.98	35.21	34.88	34.99	11921665
2010-04-14	35.03	35.03	34.34	34.53	19975643
2010-04-15	34.54	34.80	34.29	34.37	20775915
2010-04-16	34.32	34.49	33.73	34.05	20591950
2010-04-19	34.02	34.31	33.65	34.23	12545833
2010-04-20	34.37	34.71	34.20	34.38	10152196
2010-04-21	34.41	34.50	33.09	33.13	37192719
2010-04-22	32.96	33.04	32.19	32.20	38233224
2010-04-23	32.27	34.10	31.98	33.81	41336070
2010-04-26	33.93	34.29	33.28	33.37	26595385
2010-04-27	33.23	33.83	32.81	32.88	19521899
2010-04-28	32.90	33.18	32.61	32.95	16879431
2010-04-29	33.35	33.96	33.35	33.61	18242785
2010-04-30	33.69	34.14	33.40	33.41	15722057
2010-05-03	33.65	33.78	33.41	33.63	12428704
2010-05-04	33.95	34.67	33.95	34.15	32438990
2010-05-05	33.77	34.11	33.28	33.94	21460364
2010-05-06	33.76	33.93	29.27	32.68	30771712
2010-05-07	32.33	32.63	31.42	31.93	26434937
2010-05-10	32.34	33.24	32.31	32.66	23437417
2010-05-11	31.80	32.52	31.49	31.95	24643534
2010-05-12	32.39	32.46	31.88	32.08	19086737
2010-05-13	32.11	32.18	31.57	31.76	14651543
2010-05-14	31.80	31.80	31.16	31.35	21105039
2010-05-17	31.39	31.52	30.68	31.26	15409482
2010-05-18	31.44	31.47	30.80	30.85	18288420
2010-05-19	30.70	31.37	30.58	31.10	21176085
2010-05-20	30.73	31.04	30.27	30.34	24696713
2010-05-21	29.75	30.66	29.60	30.55	25498591
2010-05-24	30.39	30.81	30.14	30.38	13305813
2010-05-25	29.85	30.59	29.65	30.57	20689229
2010-05-26	30.49	31.32	30.36	30.91	26259032
2010-05-27	31.39	32.11	31.26	32.06	30581265
2010-05-28	32.08	32.53	31.94	32.12	24992837
2010-06-01	31.88	32.44	31.76	31.97	20760294
2010-06-02	32.07	32.78	31.97	32.76	16194626
2010-06-03	32.83	32.95	32.41	32.70	13110190
2010-06-04	32.28	32.34	31.46	31.63	18204463
2010-06-07	31.65	31.96	31.56	31.76	14130990
2010-06-08	31.86	32.30	31.56	32.24	15483473
2010-06-09	32.29	32.54	31.93	32.14	12855953
2010-06-10	32.55	33.16	32.41	33.04	18714596
2010-06-11	32.75	33.47	32.64	33.24	18127421
2010-06-14	33.42	33.61	33.33	33.39	13656281
2010-06-15	33.45	34.37	33.40	34.35	21903215
2010-06-16	34.05	34.50	34.04	34.34	17335673
2010-06-17	34.46	34.57	33.66	34.19	17894951
2010-06-18	34.23	34.33	33.83	34.01	19641961
2010-06-21	34.37	34.47	33.29	33.49	15578666
2010-06-22	33.55	34.06	33.44	33.50	16399845
2010-06-23	33.56	34.00	33.31	33.77	13000522
2010-06-24	33.55	34.04	33.54	33.96	16428921
2010-06-25	33.95	34.47	33.64	34.26	33872947
2010-06-28	34.45	34.46	33.92	34.27	13747488
2010-06-29	33.90	34.14	33.37	33.78	22865616
2010-06-30	33.68	33.70	33.14	33.34	21205491
2010-07-01	33.21	33.27	32.09	32.84	25587163
2010-07-02	32.86	32.90	32.09	32.63	16993407
2010-07-06	32.69	33.08	32.47	33.04	14915953
2010-07-07	33.15	33.81	32.82	33.78	16889159
2010-07-08	34.20	34.20	33.69	34.19	15567407
2010-07-09	34.24	34.71	34.06	34.61	11993313
2010-07-12	34.52	34.56	34.17	34.41	12617772
2010-07-13	34.45	34.99	34.36	34.76	12904041
2010-07-14	34.53	34.68	34.16	34.52	11199063
2010-07-15	34.57	34.86	34.23	34.79	10990840
2010-07-16	34.83	35.09	34.21	34.24	16578974
2010-07-19	34.27	34.43	34.03	34.14	10118494
2010-07-20	33.87	34.00	33.56	34.00	14011680
2010-07-21	33.83	34.03	33.35	33.55	12814317
2010-07-22	33.72	33.87	33.37	33.55	15728203
2010-07-23	33.54	33.54	32.81	33.25	15683204
2010-07-26	33.37	33.66	33.19	33.63	9642097
2010-07-27	33.68	33.94	33.37	33.55	12677259
2010-07-28	33.51	33.76	33.01	33.13	9709752
2010-07-29	33.37	33.66	32.99	33.43	14582326
2010-07-30	32.75	33.02	32.25	32.86	21732429
2010-08-02	33.24	33.49	32.94	33.44	12106832
2010-08-03	33.47	33.61	32.88	33.20	14587865
2010-08-04	33.16	33.61	32.94	33.55	13141491
2010-08-05	33.37	33.53	33.09	33.44	10067266
2010-08-06	33.20	33.37	32.90	33.35	11658747
2010-08-09	33.43	33.79	33.43	33.72	10305490
2010-08-10	33.56	34.32	33.20	34.11	11864633
2010-08-11	33.67	33.85	33.20	33.27	12442490
2010-08-12	33.04	33.61	32.99	33.41	9164380
2010-08-13	33.18	33.52	33.04	33.37	8755618
2010-08-16	33.15	33.37	32.98	33.34	6895156
2010-08-17	33.55	33.96	33.32	33.89	10676969
2010-08-18	33.84	33.94	33.40	33.73	9132768
2010-08-19	33.66	33.70	32.90	33.10	11508863
2010-08-20	32.94	33.08	32.66	32.84	12197526
2010-08-23	33.09	33.58	32.95	33.34	9976535
2010-08-24	33.14	33.18	32.58	32.84	11265418
2010-08-25	32.82	33.11	32.44	32.93	10609840
2010-08-26	32.95	33.09	32.68	32.88	8500924
2010-08-27	33.02	33.48	32.73	33.37	9546062
2010-08-30	33.30	33.57	33.11	33.12	6782145
2010-08-31	33.05	33.72	32.91	33.53	16583653
2010-09-01	33.74	34.10	33.63	33.96	13057605
2010-09-02	34.03	34.11	32.92	33.71	11571510
2010-09-03	34.07	34.17	33.64	33.94	11505300
2010-09-07	34.11	34.11	33.76	33.81	25335067
2010-09-08	33.71	34.33	33.70	34.15	22144708
2010-09-09	34.32	34.55	34.12	34.40	11568102
2010-09-10	34.46	35.00	34.44	34.95	11223705
2010-09-13	34.92	34.92	34.33	34.54	10934844
2010-09-14	34.42	34.99	34.38	34.82	12855229
2010-09-15	34.82	35.16	34.56	34.81	11491216
2010-09-16	34.79	34.91	34.52	34.74	9091809
2010-09-17	34.80	35.13	34.48	34.64	16401785
2010-09-20	34.67	34.94	34.55	34.84	10545795
2010-09-21	34.84	35.22	34.67	35.01	12254718
2010-09-22	35.00	35.33	34.93	35.24	12380298
2010-09-23	34.97	35.27	34.82	34.96	10602677
2010-09-24	35.11	35.65	35.02	35.60	11646156
2010-09-27	35.67	35.74	35.40	35.40	11061760
2010-09-28	35.56	35.74	35.30	35.52	12725699
2010-09-29	35.38	35.53	35.15	35.39	9456722
2010-09-30	35.48	35.83	34.94	35.10	13702430
2010-10-01	35.05	35.13	34.66	34.90	11746182
2010-10-04	34.79	35.04	34.60	34.82	9238008
2010-10-05	35.15	35.42	34.99	35.30	10669182
2010-10-06	35.32	35.49	35.11	35.29	7548233
2010-10-07	35.61	35.65	34.93	35.00	13902711
2010-10-08	35.11	35.27	34.91	35.19	8680748
2010-10-11	35.15	35.28	34.97	35.15	5580936
2010-10-12	34.97	35.11	34.63	34.94	11042843
2010-10-13	35.15	35.65	35.07	35.43	9762286
2010-10-14	35.54	35.64	35.13	35.42	9562225
2010-10-15	35.54	35.70	35.05	35.23	15030372
2010-10-18	35.19	35.51	35.19	35.50	10613529
2010-10-19	35.28	35.33	34.63	34.82	10372740
2010-10-20	34.91	35.52	34.87	35.27	9669282
2010-10-21	35.38	35.42	34.88	35.38	10382318
2010-10-22	35.35	35.42	35.23	35.38	6330538
2010-10-25	35.57	35.93	35.56	35.68	10657202
2010-10-26	35.58	35.60	35.18	35.35	7113047
2010-10-27	35.17	35.17	34.45	34.77	12119313
2010-10-28	34.97	35.34	34.96	35.22	9870227
2010-10-29	35.02	35.03	34.35	34.62	15230540
2010-11-01	34.75	35.02	34.31	34.57	9667453
2010-11-02	34.87	35.15	34.81	34.91	9983711
2010-11-03	35.02	35.06	34.37	34.81	9514412
2010-11-04	35.15	35.23	34.74	34.95	11861097
2010-11-05	34.97	35.03	33.77	34.04	22502961
2010-11-08	33.99	34.15	33.92	33.96	13688143
2010-11-09	33.90	34.08	33.35	33.42	21298523
2010-11-10	33.42	33.55	33.16	33.34	19073942
2010-11-11	33.28	33.76	33.23	33.57	14115368
2010-11-12	33.41	33.43	32.79	33.10	23756272
2010-11-15	33.10	33.34	32.92	32.93	13118060
2010-11-16	32.72	32.84	32.36	32.52	22045862
2010-11-17	33.19	33.99	32.85	32.87	20032142
2010-11-18	33.51	33.70	33.23	33.65	15665620
2010-11-19	33.66	33.72	33.30	33.69	15626741
2010-11-22	33.84	33.98	33.55	33.94	14557265
2010-11-23	33.70	33.74	33.10	33.19	18336995
2010-11-24	33.20	33.54	33.19	33.52	10734879
2010-11-26	32.92	33.27	32.90	33.17	7114598
2010-11-29	32.97	33.13	32.70	33.08	13327503
2010-11-30	32.85	33.08	32.73	32.87	38686477
2010-12-01	33.14	33.48	33.06	33.43	33120743
2010-12-02	33.53	33.72	33.38	33.58	37694890
2010-12-03	33.65	33.68	33.39	33.66	10840270
2010-12-06	33.66	33.71	33.42	33.61	10665464
2010-12-07	33.82	33.96	33.61	33.73	18216139
2010-12-08	33.70	33.88	33.56	33.75	8549699
2010-12-09	33.85	34.01	33.62	34.01	8818029
2010-12-10	34.04	34.33	33.85	34.32	12011913
2010-12-13	34.17	34.55	34.04	34.42	18815104
2010-12-14	34.52	35.05	34.43	34.85	16472715
2010-12-15	34.71	35.27	34.71	34.96	15236135
2010-12-16	34.89	35.17	34.71	35.13	9999591
2010-12-17	34.94	35.09	34.44	34.78	18735063
2010-12-20	34.96	34.97	34.68	34.80	10721443
2010-12-21	34.97	34.98	34.48	34.50	9960126
2010-12-22	34.55	34.69	34.42	34.54	8630476
2010-12-23	34.57	34.88	34.54	34.60	7245698
2010-12-27	34.46	34.66	34.37	34.55	4339738
2010-12-28	34.68	34.75	34.42	34.52	5421901
2010-12-29	34.57	34.66	34.49	34.53	5008810
2010-12-30	34.43	34.52	34.30	34.34	5113685
2010-12-31	34.29	34.57	34.26	34.37	5492972
2011-01-03	34.60	35.07	34.32	34.37	19560009
2011-01-04	34.56	34.71	34.18	34.66	13927331
2011-01-05	34.36	34.88	34.33	34.86	14520227
2011-01-06	34.86	35.41	34.86	35.34	11999390
2011-01-07	35.44	35.61	35.14	35.61	12753530
2011-01-10	35.53	35.87	35.43	35.47	10726416
2011-01-11	35.51	35.59	34.99	35.23	10238683
2011-01-12	35.47	35.51	35.20	35.42	12889494
2011-01-13	33.94	34.12	32.91	33.08	74304298
2011-01-14	33.02	33.14	32.53	32.64	41751400
2011-01-18	32.49	32.71	31.92	32.30	58977121
2011-01-19	32.53	32.56	32.13	32.33	29755806
2011-01-20	32.23	32.55	32.15	32.47	21615459
2011-01-21	32.59	32.63	32.31	32.32	20784316
2011-01-24	32.41	32.41	32.20	32.23	19638686
2011-01-25	32.20	32.28	31.74	31.81	32619902
2011-01-26	31.86	32.16	31.64	31.66	26172090
2011-01-27	31.80	31.88	31.70	31.70	15481283
2011-01-28	31.93	31.97	31.47	31.53	16154641
2011-01-31	31.74	31.75	31.53	31.63	14156825
2011-02-01	31.79	32.46	31.37	32.42	21406411
2011-02-02	32.32	32.45	32.04	32.25	13798855
2011-02-03	31.46	31.55	31.00	31.37	40245182
2011-02-04	31.36	31.58	31.26	31.36	25272746
2011-02-07	31.41	31.49	31.22	31.47	14487458
2011-02-08	31.61	31.75	31.51	31.72	11876455
2011-02-09	31.69	31.74	31.39	31.55	14152281
2011-02-10	31.58	31.60	31.36	31.50	10836877
2011-02-11	31.44	31.59	31.33	31.53	10686411
2011-02-14	31.44	31.49	31.23	31.29	12422720
2011-02-15	31.28	31.29	31.13	31.27	16951934
2011-02-16	31.22	31.65	31.16	31.43	14089621
2011-02-17	31.43	31.61	31.18	31.56	10955350
2011-02-18	31.52	31.67	31.28	31.32	17031628
2011-02-22	31.23	31.28	30.76	30.84	17766587
2011-02-23	31.01	31.09	30.55	30.60	16776760
2011-02-24	30.59	30.67	30.37	30.54	13950892
2011-02-25	30.57	30.76	30.51	30.69	8973678
2011-02-28	30.70	31.09	30.69	31.06	16679928
2011-03-01	31.08	31.45	30.93	30.95	22154909
2011-03-02	30.94	31.17	30.80	31.07	12424921
2011-03-03	31.15	31.70	31.10	31.56	37962315
2011-03-04	31.61	31.81	31.31	31.52	38805989
2011-03-07	31.47	31.52	31.20	31.30	38548898
2011-03-08	31.45	31.55	31.29	31.45	11553499
2011-03-09	31.38	31.92	31.38	31.74	13604672
2011-03-10	31.67	31.71	31.31	31.37	15342563
2011-03-11	30.94	31.38	30.94	31.21	12269834
2011-03-14	30.99	31.08	30.75	30.88	13799215
2011-03-15	30.35	30.55	30.24	30.38	16146456
2011-03-16	30.32	30.38	29.62	29.64	23176073
2011-03-17	29.81	30.15	29.71	29.98	13718891
2011-03-18	30.30	30.49	30.19	30.43	19498642
2011-03-21	30.60	31.07	30.55	30.88	15265324
2011-03-22	31.01	31.24	30.95	31.02	16495854
2011-03-23	30.99	31.15	30.90	31.11	12315399
2011-03-24	31.30	31.37	31.03	31.20	11489749
2011-03-25	31.20	31.37	31.03	31.06	10555395
2011-03-28	31.03	31.13	30.88	30.94	9062855
2011-03-29	30.98	31.28	30.91	31.26	9930954
2011-03-30	31.49	31.92	31.48	31.75	17188676
2011-03-31	31.53	31.83	31.47	31.48	12637893
2011-04-01	31.51	31.70	31.47	31.53	11460813
2011-04-04	31.79	31.82	31.67	31.72	11522716
2011-04-05	31.60	31.69	31.48	31.62	9255141
2011-04-06	31.73	31.90	31.61	31.80	13045479
2011-04-07	31.88	31.88	31.53	31.78	12584622
2011-04-08	31.94	32.13	31.85	32.11	18391164
2011-04-11	32.11	32.28	31.95	32.03	11185426
2011-04-12	31.87	32.20	31.84	32.00	14589599
2011-04-13	32.06	32.09	31.82	31.91	7825231
2011-04-14	31.79	32.46	31.72	32.29	15023150
2011-04-15	33.28	33.34	32.85	32.91	36910280
2011-04-18	32.61	32.70	32.28	32.35	17796403
2011-04-19	32.36	32.52	31.96	32.18	15197714
2011-04-20	32.49	32.64	32.37	32.46	14232232
2011-04-21	32.68	32.70	32.38	32.46	15835240
2011-04-25	32.13	32.80	32.07	32.73	9635359
2011-04-26	32.84	33.53	32.79	33.43	21543988
2011-04-27	33.56	34.08	33.42	33.97	20391105
2011-04-28	33.98	34.14	33.81	34.11	13454647
2011-04-29	34.31	34.57	33.97	34.28	18934931
2011-05-02	34.75	34.88	34.50	34.62	18393989
2011-05-03	34.56	34.94	34.39	34.72	17724305
2011-05-04	34.67	35.04	34.58	34.86	17411940
2011-05-05	34.76	34.94	34.49	34.57	16493167
2011-05-06	34.83	35.04	34.60	34.70	12787020
2011-05-09	34.43	34.88	34.42	34.78	10734140
2011-05-10	34.85	35.08	34.80	35.06	9605777
2011-05-11	35.06	35.23	34.78	34.93	11894905
2011-05-12	34.99	35.54	34.88	35.47	15957383
2011-05-13	35.31	35.57	35.14	35.36	11501337
2011-05-16	35.34	35.81	35.28	35.57	18738966
2011-05-17	35.48	35.60	34.98	35.54	20374745
2011-05-18	35.52	35.87	35.39	35.83	12975585
2011-05-19	35.85	35.90	35.42	35.64	11414259
2011-05-20	35.64	35.74	35.18	35.34	11329831
2011-05-23	34.97	35.27	34.92	35.19	12602065
2011-05-24	35.18	35.32	35.08	35.16	11522107
2011-05-25	34.96	35.15	34.89	34.98	11266480
2011-05-26	34.98	35.09	34.42	34.69	17026009
2011-05-27	34.68	34.88	34.40	34.53	10492881
2011-05-31	34.70	35.05	34.65	35.04	14796418
2011-06-01	34.90	35.04	34.52	34.57	11304343
2011-06-02	34.50	34.57	34.26	34.47	10578644
2011-06-03	34.13	34.36	34.10	34.16	9885427
2011-06-06	34.04	34.16	33.84	33.91	9637627
2011-06-07	34.15	34.44	33.91	33.92	10051010
2011-06-08	33.88	34.28	33.82	34.13	12067380
2011-06-09	34.21	34.69	34.13	34.33	13595675
2011-06-10	34.21	34.21	33.72	33.80	11907866
2011-06-13	33.40	33.84	33.40	33.69	7982059
2011-06-14	33.86	34.21	33.69	33.98	12618806
2011-06-15	33.82	33.82	33.37	33.54	12150083
2011-06-16	33.51	33.72	33.37	33.55	10125635
2011-06-17	33.75	34.11	33.55	33.75	15056912
2011-06-20	33.65	34.15	33.58	34.13	10782597
2011-06-21	34.24	34.30	33.96	34.12	8601316
2011-06-22	33.92	34.04	33.77	33.82	7705620
2011-06-23	33.50	33.68	32.93	33.34	19474868
2011-06-24	33.39	33.44	32.90	32.94	16598835
2011-06-27	33.04	33.08	32.77	32.93	10854038
2011-06-28	32.98	33.37	32.90	33.29	9989086
2011-06-29	33.33	33.65	33.20	33.47	12806107
2011-06-30	33.58	33.82	33.47	33.65	12751186
2011-07-01	33.54	34.07	33.53	33.95	9881855
2011-07-05	33.86	34.03	33.79	33.84	8977943
2011-07-06	33.85	33.96	33.73	33.88	10807290
2011-07-07	34.10	34.28	33.80	34.07	12214161
2011-07-08	34.21	34.51	34.11	34.44	15030863
2011-07-11	34.29	34.29	33.86	34.02	10250040
2011-07-12	34.08	34.36	33.93	33.98	11842402
2011-07-13	34.04	34.78	33.97	34.36	13502101
2011-07-14	34.49	34.86	34.35	34.62	15330981
2011-07-15	34.64	34.74	34.02	34.26	14603943
2011-07-18	34.02	34.15	33.67	33.84	10626706
2011-07-19	33.92	34.26	33.67	34.13	11335706
2011-07-20	34.22	34.22	33.87	33.94	8328298
2011-07-21	34.17	34.78	34.06	34.50	11394940
2011-07-22	34.60	34.77	34.27	34.41	7582240
2011-07-25	34.03	34.38	34.02	34.22	12097212
2011-07-26	34.25	34.34	33.99	34.13	9551253
2011-07-27	33.94	34.10	33.48	33.55	14293323
2011-07-28	33.62	33.71	33.27	33.31	13839425
2011-07-29	33.03	33.09	32.47	32.54	19288522
2011-08-01	32.66	32.70	31.28	31.89	25502020
2011-08-02	31.62	31.62	31.06	31.37	26298510
2011-08-03	31.37	31.69	30.70	31.18	22056372
2011-08-04	30.74	30.82	29.98	30.05	26185722
2011-08-05	30.29	30.51	29.32	30.24	30508206
2011-08-08	29.67	30.08	28.49	28.55	38146766
2011-08-09	28.99	29.79	28.10	29.77	37143009
2011-08-10	29.08	29.47	28.34	28.42	33587536
2011-08-11	28.41	30.08	28.36	29.75	29833004
2011-08-12	29.93	30.44	29.75	29.88	19721961
2011-08-15	30.18	30.67	29.99	30.64	18435777
2011-08-16	30.52	30.84	30.20	30.61	16167802
2011-08-17	30.88	31.03	30.39	30.70	14018228
2011-08-18	30.27	30.31	29.34	29.62	23103690
2011-08-19	29.36	30.00	29.32	29.81	20738164
2011-08-22	30.22	30.51	29.74	29.85	19044824
2011-08-23	29.99	30.71	29.90	30.46	22731123
2011-08-24	30.45	30.79	30.20	30.73	13421207
2011-08-25	30.75	30.75	30.24	30.38	16081229
2011-08-26	30.13	30.57	29.54	30.44	18451340
2011-08-29	30.59	31.06	30.59	30.95	11546788
2011-08-30	30.80	31.37	30.61	31.18	12799634
2011-08-31	31.42	31.76	31.37	31.56	14397757
2011-09-01	31.51	31.93	31.33	31.37	12566065
2011-09-02	31.15	31.24	30.80	30.87	13373610
2011-09-06	30.16	30.80	30.05	30.75	17460462
2011-09-07	31.04	31.48	31.01	31.43	13946889
2011-09-08	31.24	31.65	31.13	31.25	33378110
2011-09-09	31.08	31.08	30.14	30.36	27728581
2011-09-12	30.09	30.56	29.94	30.51	15122750
2011-09-13	30.09	30.42	29.99	30.26	14659717
2011-09-14	30.46	30.94	30.02	30.63	15647718
2011-09-15	30.88	30.99	30.54	30.98	12763818
2011-09-16	31.16	31.28	30.93	31.16	19567242
2011-09-19	30.61	30.85	30.42	30.75	13332277
2011-09-20	30.72	31.30	30.67	30.99	13765682
2011-09-21	31.15	31.38	30.34	30.37	14619963
2011-09-22	29.73	30.01	29.34	29.68	23408816
2011-09-23	29.48	29.78	29.28	29.61	18906007
2011-09-26	29.82	30.22	29.57	30.14	15487045
2011-09-27	30.54	30.99	30.47	30.65	15236322
2011-09-28	30.84	31.16	30.40	30.46	14768684
2011-09-29	30.85	31.29	30.72	31.14	19306763
2011-09-30	30.89	31.77	30.85	31.18	24235389
2011-10-03	31.08	31.20	30.09	30.10	23820138
2011-10-04	29.82	29.98	29.12	29.89	28732261
2011-10-05	29.98	30.29	29.57	30.00	25274573
2011-10-06	29.91	30.09	29.55	29.96	18601853
2011-10-07	30.43	30.78	30.10	30.14	21872939
2011-10-10	30.98	31.06	30.55	30.85	14971635
2011-10-11	30.86	30.90	30.34	30.45	15585093
2011-10-12	30.75	31.25	30.66	31.06	16351364
2011-10-13	30.97	31.34	30.76	31.18	13603484
2011-10-14	31.44	31.47	31.17	31.45	10786803
2011-10-17	31.31	31.64	30.75	30.81	11454242
2011-10-18	30.87	31.48	30.69	31.27	12925673
2011-10-19	31.28	31.52	30.91	31.03	11915310
2011-10-20	31.18	31.41	30.81	31.28	13569581
2011-10-21	31.62	31.87	31.55	31.80	17960955
2011-10-24	31.71	32.00	31.59	31.97	14308213
2011-10-25	31.96	32.02	31.29	31.38	15689701
2011-10-26	31.77	32.12	31.54	31.98	15297807
2011-10-27	32.50	32.95	32.25	32.72	20693483
2011-10-28	33.40	33.85	33.01	33.48	25658455
2011-10-31	33.39	33.60	32.90	32.90	17383568
2011-11-01	32.24	33.04	32.13	32.48	26790104
2011-11-02	32.88	32.93	32.38	32.60	12578863
2011-11-03	32.90	33.12	32.74	32.93	14824646
2011-11-04	32.73	32.81	32.21	32.44	10728778
2011-11-07	32.32	32.74	32.25	32.73	9586056
2011-11-08	32.75	33.00	32.46	32.87	14335094
2011-11-09	32.44	32.95	32.00	32.22	21459373
2011-11-10	32.96	33.51	32.70	33.34	26443633
2011-11-11	33.72	34.57	33.72	34.30	30384942
2011-11-14	33.75	34.09	33.48	34.01	14147927
2011-11-15	33.89	34.20	33.70	34.07	8922665
2011-11-16	33.53	33.96	33.40	33.46	12843286
2011-11-17	33.30	33.55	32.82	33.22	16576153
2011-11-18	33.32	33.58	33.32	33.33	12595680
2011-11-21	32.79	32.95	32.42	32.55	16500252
2011-11-22	32.51	32.63	32.19	32.24	16980489
2011-11-23	31.89	32.01	31.65	31.65	13736516
2011-11-25	31.74	31.85	31.59	31.62	4906306
2011-11-28	32.17	32.72	32.12	32.67	15561922
2011-11-29	32.90	33.29	32.77	32.88	12142368
2011-11-30	33.56	34.14	33.56	34.09	18442888
2011-12-01	34.07	34.32	33.91	34.02	12563760
2011-12-02	34.24	34.24	33.73	33.83	14485533
2011-12-05	34.12	34.19	33.43	33.62	17207783
2011-12-06	33.78	33.95	33.61	33.75	13893885
2011-12-07	33.64	34.12	33.56	33.96	20851140
2011-12-08	34.01	34.07	33.44	33.55	42406160
2011-12-09	33.67	34.19	33.57	34.02	40329198
2011-12-12	33.93	34.01	33.55	33.76	12611813
2011-12-13	33.58	33.72	33.24	33.36	18321532
2011-12-14	33.31	34.10	33.28	33.91	22542421
2011-12-15	34.25	34.98	34.22	34.67	31904151
2011-12-16	34.80	34.92	34.35	34.57	26492823
2011-12-19	34.74	35.09	34.65	34.78	16506783
2011-12-20	35.01	35.42	34.80	35.35	20442464
2011-12-21	35.34	35.67	35.30	35.60	13158461
2011-12-22	35.64	36.00	35.48	35.81	11537493
2011-12-23	35.93	36.14	35.89	36.14	9550125
2011-12-27	36.02	36.14	35.96	36.00	7564262
2011-12-28	35.94	36.04	35.66	35.69	7275186
2011-12-29	35.85	36.00	35.75	35.98	6860964
2011-12-30	35.84	36.11	35.73	35.95	7860342
2012-01-03	36.12	36.77	36.05	36.52	17271354
2012-01-04	36.47	36.56	36.14	36.56	13716238
2012-01-05	36.37	37.19	36.27	36.94	20987580
2012-01-06	36.95	36.95	36.64	36.68	16727628
2012-01-09	36.56	36.68	36.13	36.61	13907944
2012-01-10	36.95	37.00	36.62	36.73	11366151
2012-01-11	36.63	36.73	36.46	36.62	11946086
2012-01-12	36.83	36.88	36.63	36.82	9934436
2012-01-13	36.66	36.71	36.25	36.54	9677390
2012-01-17	36.74	37.08	36.59	37.02	16554898
2012-01-18	36.85	37.14	36.84	37.06	14711078
2012-01-19	37.09	37.60	36.93	37.44	16546788
2012-01-20	37.49	37.57	37.11	37.38	15335367
2012-01-23	37.15	37.28	36.88	36.97	13504254
2012-01-24	37.16	37.39	36.85	36.98	13146020
2012-01-25	36.78	36.99	36.48	36.88	14477008
2012-01-26	37.03	37.14	36.75	36.98	12388751
2012-01-27	36.93	37.00	36.44	36.73	12120524
2012-01-30	36.60	37.09	36.49	37.08	12716237
2012-01-31	37.16	37.18	36.42	36.49	16480824
2012-02-01	36.76	37.20	36.54	36.83	14578312
2012-02-02	37.13	37.16	36.23	36.65	20781744
2012-02-03	36.71	36.80	36.31	36.59	15010454
2012-02-06	36.43	36.62	36.36	36.62	11032296
2012-02-07	36.49	36.98	36.47	36.83	12447377
2012-02-08	36.76	36.81	36.44	36.63	11333382
2012-02-09	36.61	36.73	36.37	36.38	9598420
2012-02-10	36.18	36.24	36.02	36.15	10521055
2012-02-13	36.33	36.46	36.21	36.34	11621608
2012-02-14	36.34	36.46	36.19	36.43	11168410
2012-02-15	36.48	36.50	36.13	36.25	12185037
2012-02-16	36.31	36.38	36.04	36.37	10432771
2012-02-17	36.83	37.07	36.54	36.77	17964217
2012-02-21	36.68	36.84	36.31	36.36	10852196
2012-02-22	36.29	36.45	36.14	36.44	9832942
2012-02-23	36.33	36.73	36.33	36.72	10328127
2012-02-24	36.70	36.71	36.37	36.42	8489413
2012-02-27	36.18	36.48	36.07	36.38	16511426
2012-02-28	36.38	36.70	36.23	36.60	9461869
2012-02-29	36.68	36.70	36.35	36.40	15240254
2012-03-01	36.38	36.39	35.91	36.03	18056283
2012-03-02	35.87	36.32	35.81	36.17	13050394
2012-03-05	36.24	36.73	36.22	36.66	18663018
2012-03-06	36.21	36.60	35.57	35.70	18595387
2012-03-07	35.60	35.69	35.19	35.58	16871040
2012-03-08	35.87	36.05	35.61	35.66	40922023
2012-03-09	35.74	36.14	35.72	35.85	44520949
2012-03-12	35.97	36.34	35.90	36.33	10873338
2012-03-13	36.11	36.52	35.95	36.50	15002381
2012-03-14	36.61	36.62	36.32	36.44	11757913
2012-03-15	36.38	36.47	36.19	36.29	12246930
2012-03-16	36.40	36.55	36.21	36.26	18556022
2012-03-19	36.18	36.27	36.08	36.13	9747362
2012-03-20	35.90	36.16	35.87	36.01	13850918
2012-03-21	36.12	36.12	35.88	35.95	11496914
2012-03-22	35.80	36.17	35.79	35.85	12991568
2012-03-23	35.95	36.28	35.86	36.24	10766668
2012-03-26	36.48	36.90	36.38	36.86	12000835
2012-03-27	36.95	37.19	36.88	37.00	12689819
2012-03-28	36.83	37.12	36.45	36.53	16284786
2012-03-29	36.40	36.52	36.02	36.24	17588404
2012-03-30	36.37	36.63	36.28	36.62	14126166
2012-04-02	36.52	36.77	36.43	36.72	11440833
2012-04-03	36.76	36.92	36.67	36.92	10948010
2012-04-04	36.81	37.14	36.71	37.10	15211787
2012-04-05	36.96	37.10	36.80	37.07	13880879
2012-04-09	36.79	37.17	36.77	36.93	11724875
2012-04-10	36.91	37.08	36.66	36.66	13984674
2012-04-11	36.82	36.90	36.62	36.69	10710583
2012-04-12	36.91	36.91	36.42	36.49	12806341
2012-04-13	36.32	36.33	36.01	36.02	20858289
2012-04-16	36.12	36.29	36.12	36.19	13939347
2012-04-17	36.34	36.75	36.22	36.72	11200395
2012-04-18	36.65	36.81	36.60	36.62	7665445
2012-04-19	36.76	36.83	36.39	36.58	10740927
2012-04-20	36.53	37.08	36.52	36.93	14877127
2012-04-23	36.76	36.77	36.42	36.49	10671524
2012-04-24	36.56	36.64	36.40	36.49	12486199
2012-04-25	36.52	36.70	36.36	36.64	12840701
2012-04-26	36.69	36.77	36.51	36.68	10196498
2012-04-27	37.00	37.13	36.56	36.67	15514419
2012-04-30	36.84	37.63	36.80	37.42	19809328
2012-05-01	37.13	37.66	37.05	37.54	14590985
2012-05-02	37.49	37.60	37.27	37.46	11531352
2012-05-03	37.48	37.55	37.24	37.35	10570138
2012-05-04	37.29	37.29	36.82	37.03	11932414
2012-05-07	36.72	37.01	36.71	36.75	11573627
2012-05-08	36.73	36.86	36.50	36.83	8764089
2012-05-09	36.56	36.70	36.32	36.32	11966175
2012-05-10	36.52	36.83	36.47	36.61	9453083
2012-05-11	36.42	36.56	36.19	36.26	12111387
2012-05-14	36.09	36.61	35.96	36.45	16272689
2012-05-15	36.31	36.42	35.83	35.99	10652915
2012-05-16	36.20	36.57	36.01	36.45	15371087
2012-05-17	36.43	36.66	36.23	36.26	13906165
2012-05-18	36.42	36.43	35.88	36.06	18690798
2012-05-21	35.98	36.13	35.80	35.85	9300133
2012-05-22	35.91	35.99	35.61	35.72	12327564
2012-05-23	35.72	35.88	35.30	35.60	11236720
2012-05-24	35.66	35.92	35.55	35.85	8651919
2012-05-25	35.82	36.00	35.63	35.80	6592431
2012-05-29	35.94	36.00	35.69	35.84	8792323
2012-05-30	35.66	35.90	35.56	35.66	9668103
2012-05-31	35.86	36.11	35.52	35.83	13451398
2012-06-01	35.45	35.75	35.30	35.45	13371881
2012-06-04	35.45	35.73	35.39	35.72	10915844
2012-06-05	35.66	35.80	35.53	35.76	10560626
2012-06-06	36.00	36.14	35.79	36.14	12614340
2012-06-07	36.30	36.68	36.24	36.55	53370853
2012-06-08	36.69	36.76	36.47	36.67	50924842
2012-06-11	36.83	36.96	36.65	36.68	46814209
2012-06-12	36.82	37.04	36.61	37.04	10467274
2012-06-13	36.62	36.99	36.49	36.62	11566405
2012-06-14	36.73	37.13	36.57	36.99	12909547
2012-06-15	37.21	37.28	37.06	37.13	16052989
2012-06-18	36.92	37.24	36.92	37.04	8254959
2012-06-19	37.14	37.59	37.05	37.41	11901068
2012-06-20	37.35	37.55	37.19	37.39	11393228
2012-06-21	37.53	37.94	37.46	37.62	17334659
2012-06-22	37.76	38.44	37.71	38.31	24167104
2012-06-25	38.06	38.18	37.85	37.94	15348131
2012-06-26	37.97	38.90	37.88	38.20	11439042
2012-06-27	38.22	38.86	38.11	38.65	13127505
2012-06-28	38.53	38.81	38.32	38.79	12562415
2012-06-29	38.99	39.81	38.99	39.81	23689497
2012-07-02	39.33	39.91	39.31	39.91	14339396
2012-07-03	39.79	40.01	39.63	39.87	7555350
2012-07-05	39.73	39.86	39.38	39.70	9251723
2012-07-06	39.41	39.62	39.37	39.58	10060572
2012-07-09	39.77	40.30	39.60	40.17	20220439
2012-07-10	40.22	40.25	39.34	39.45	16710316
2012-07-11	39.46	39.54	39.15	39.29	12366576
2012-07-12	40.88	41.17	40.77	40.92	45956254
2012-07-13	41.06	41.55	40.93	41.45	16969012
2012-07-16	41.21	41.51	41.00	41.34	15233375
2012-07-17	41.28	42.31	41.15	42.14	20143773
2012-07-18	41.89	42.06	41.65	41.90	16211133
2012-07-19	41.91	41.98	41.52	41.90	13990036
2012-07-20	41.59	41.63	41.30	41.39	13023673
2012-07-23	41.21	41.42	41.06	41.26	14379648
2012-07-24	41.21	41.34	40.30	40.71	20377705
2012-07-25	40.92	40.99	40.39	40.64	12231954
2012-07-26	41.05	41.72	40.98	41.32	16303627
2012-07-27	41.72	43.07	41.44	43.00	29981474
2012-07-30	42.57	42.84	42.27	42.41	12950286
2012-07-31	42.38	42.61	42.12	42.12	12636677
2012-08-01	42.38	42.71	42.05	42.22	11241406
2012-08-02	41.99	42.17	41.49	41.87	9846105
2012-08-03	42.37	42.60	42.03	42.10	10015604
2012-08-06	42.15	42.57	42.12	42.42	9095913
2012-08-07	42.47	42.48	41.94	41.96	10885407
2012-08-08	41.94	42.21	41.79	42.01	10790967
2012-08-09	41.85	42.26	41.67	42.22	9987174
2012-08-10	41.94	42.50	41.92	42.50	9290393
2012-08-13	42.51	42.54	42.19	42.36	8533722
2012-08-14	42.43	42.57	42.22	42.35	6271609
2012-08-15	42.20	42.32	41.96	42.01	7450638
2012-08-16	41.97	42.11	41.81	41.90	8395933
2012-08-17	41.99	41.99	41.09	41.33	14836876
2012-08-20	41.34	41.76	41.23	41.72	8731480
2012-08-21	41.48	41.72	40.92	40.94	10764840
2012-08-22	40.95	41.08	40.81	40.92	8612411
2012-08-23	40.92	40.98	40.63	40.81	10049439
2012-08-24	40.66	41.32	40.66	41.12	10161541
2012-08-27	40.98	41.23	40.85	41.05	7751217
2012-08-28	40.97	41.14	40.76	40.84	8034162
2012-08-29	40.95	41.23	40.71	41.06	7608070
2012-08-30	40.87	41.26	40.66	41.12	8553699
2012-08-31	41.32	41.55	40.92	41.05	27582347
2012-09-04	41.14	41.37	40.88	41.24	24590915
2012-09-05	41.37	41.51	41.08	41.42	8335039
2012-09-06	41.62	42.20	41.59	42.18	9876325
2012-09-07	42.37	42.37	41.88	42.00	8338268
2012-09-10	41.93	42.32	41.85	42.20	8996348
2012-09-11	42.29	42.50	42.22	42.27	8564628
2012-09-12	42.29	42.50	42.25	42.46	8951711
2012-09-13	42.03	42.63	41.96	42.58	11860481
2012-09-14	42.48	42.48	41.42	41.59	16538358
2012-09-17	41.46	41.96	41.46	41.96	11010328
2012-09-18	41.73	42.09	41.66	42.03	7533924
2012-09-19	42.07	42.70	42.04	42.44	9818111
2012-09-20	42.30	42.88	42.29	42.80	9966232
2012-09-21	42.86	43.15	42.78	42.82	20272991
2012-09-24	42.86	43.15	42.71	43.04	9990056
2012-09-25	43.12	43.58	42.78	43.01	12806818
2012-09-26	43.01	43.26	42.91	42.92	12653065
2012-09-27	42.98	43.33	42.92	43.13	9834205
2012-09-28	42.96	43.11	42.70	43.00	12502123
2012-10-01	42.88	43.47	42.88	43.11	8554828
2012-10-02	43.32	43.48	43.00	43.36	7429422
2012-10-03	43.39	43.74	43.17	43.65	8456016
2012-10-04	43.77	44.23	43.72	43.98	8953789
2012-10-05	44.26	44.34	43.73	44.13	11893024
2012-10-08	44.02	44.30	43.66	44.19	7033665
2012-10-09	44.06	44.38	43.89	44.02	10030803
2012-10-10	44.02	44.23	43.29	43.48	9475413
2012-10-11	43.76	43.79	43.24	43.34	7022626
2012-10-12	43.48	43.86	43.44	43.50	6844582
2012-10-15	43.61	44.46	43.57	44.42	10281760
2012-10-16	44.57	45.07	44.54	44.98	11954167
2012-10-17	44.89	45.29	44.89	45.19	10132846
2012-10-18	45.09	45.77	45.08	45.73	10986092
2012-10-19	45.71	45.76	44.70	44.84	12976531
2012-10-22	44.63	44.84	44.04	44.32	14021554
2012-10-23	44.04	44.37	43.74	43.76	12504195
2012-10-24	43.81	44.04	43.67	43.75	9639693
2012-10-25	43.96	44.19	43.87	44.15	10971507
2012-10-26	43.66	44.59	43.66	44.01	11940458
2012-10-31	44.26	44.54	43.33	43.51	13535421
2012-11-01	43.62	44.33	43.56	43.80	12165988
2012-11-02	44.10	44.39	43.85	43.86	11051287
2012-11-05	43.69	43.86	43.20	43.55	8981433
2012-11-06	43.57	44.17	43.56	43.79	8735267
2012-11-07	43.43	43.55	42.13	42.39	24069233
2012-11-08	42.44	42.69	41.80	41.81	16329805
2012-11-09	41.66	42.26	41.59	42.00	13995120
2012-11-12	42.40	42.45	41.84	41.97	7330662
2012-11-13	41.74	42.39	41.64	41.65	9601875
2012-11-14	41.67	41.86	40.92	41.05	14207158
2012-11-15	40.96	41.14	40.57	40.81	12283747
2012-11-16	40.85	41.22	40.39	41.07	16636606
2012-11-19	41.31	41.38	41.09	41.33	9189667
2012-11-20	41.40	41.64	41.23	41.54	10905085
2012-11-21	41.76	41.89	41.60	41.85	7288028
2012-11-23	41.95	42.23	41.88	42.22	4477718
2012-11-26	41.96	42.27	41.88	42.15	9383370
2012-11-27	41.98	42.14	41.81	41.84	8869255
2012-11-28	41.72	42.54	41.52	42.53	10614840
2012-11-29	42.86	42.86	42.41	42.63	9555930
2012-11-30	42.47	42.63	42.07	42.24	15021251
2012-12-03	42.40	42.75	42.36	42.38	11621783
2012-12-04	42.32	42.70	42.32	42.34	9997183
2012-12-05	42.27	42.68	42.17	42.33	11646970
2012-12-06	42.38	42.52	42.32	42.44	8816981
2012-12-07	42.46	42.57	42.11	42.56	7869624
2012-12-10	42.39	42.74	42.36	42.41	9347492
2012-12-11	42.58	43.18	42.43	43.09	13584439
2012-12-12	43.11	43.38	42.93	43.16	11250652
2012-12-13	42.85	42.85	41.86	41.91	13745020
2012-12-14	41.86	41.92	41.39	41.52	13185988
2012-12-17	41.60	41.80	41.49	41.60	13280165
2012-12-18	41.56	42.34	41.34	42.18	14084653
2012-12-19	42.10	42.39	41.58	41.63	11693016
2012-12-20	40.48	40.79	40.05	40.20	33648297
2012-12-21	40.45	40.49	39.52	39.59	28721793
2012-12-24	39.50	39.81	39.39	39.50	6482677
2012-12-26	39.52	39.65	39.30	39.42	7129592
2012-12-27	39.29	39.49	38.90	39.29	11401541
2012-12-28	39.09	39.26	38.74	38.75	11326987
2012-12-31	38.41	39.07	38.16	39.04	14318583
2013-01-02	39.91	39.92	39.04	39.42	15957251
2013-01-03	39.94	40.46	39.20	40.36	23544010
2013-01-04	40.49	40.52	39.88	40.02	15431633
2013-01-07	40.09	40.23	39.91	40.16	11505033
2013-01-08	40.29	40.71	40.22	40.22	14751987
2013-01-09	40.42	40.67	40.24	40.61	10073112
2013-01-10	40.88	41.14	40.76	40.79	12971254
2013-01-11	40.73	41.32	40.73	41.22	12140014
2013-01-14	41.30	41.54	41.05	41.33	11117078
2013-01-15	41.36	41.52	40.82	40.88	11876536
2013-01-16	40.90	41.03	40.52	40.56	11910964
2013-01-17	40.82	40.86	40.56	40.76	15520213
2013-01-18	40.89	40.98	40.67	40.98	16435777
2013-01-22	40.78	41.21	40.63	41.19	12232902
2013-01-23	41.00	41.08	40.57	40.83	14174645
2013-01-24	40.95	41.20	40.93	41.00	12496311
2013-01-25	41.12	41.44	40.73	41.44	13169235
2013-01-28	41.33	41.48	40.93	40.93	11850081
2013-01-29	41.18	41.71	40.99	41.63	15720351
2013-01-30	41.63	41.74	41.44	41.48	12672788
2013-01-31	41.41	41.61	41.24	41.24	14544257
2013-02-01	40.28	40.76	39.58	39.89	37691583
2013-02-04	39.47	39.72	38.93	38.95	29411991
2013-02-05	39.14	39.55	39.03	39.50	21308106
2013-02-06	39.43	39.52	39.08	39.18	17384094
2013-02-07	39.19	39.38	38.98	39.09	16177833
2013-02-08	39.15	39.27	39.05	39.27	14661718
2013-02-11	39.28	39.57	39.18	39.46	11411910
2013-02-12	39.45	39.64	39.22	39.52	9997313
2013-02-13	39.50	39.56	39.10	39.24	15808788
2013-02-14	39.13	39.30	38.93	39.28	16332721
2013-02-15	39.53	39.57	39.32	39.50	15580573
2013-02-19	39.67	40.26	39.65	40.26	13306056
2013-02-20	40.39	40.76	40.26	40.68	16802405
2013-02-21	40.52	40.59	40.31	40.52	11824527
2013-02-22	40.60	41.26	40.55	40.97	15395788
2013-02-25	41.30	41.43	40.53	40.54	19421968
2013-02-26	40.76	40.81	40.14	40.45	13905591
2013-02-27	40.31	41.14	40.31	40.97	12927336
2013-02-28	41.01	41.20	40.74	40.74	14216761
2013-03-01	40.36	40.69	40.36	40.65	14820185
2013-03-04	40.93	41.34	40.77	41.33	14163547
2013-03-05	41.57	41.62	41.10	41.24	15118615
2013-03-06	41.29	41.71	41.06	41.65	18418124
2013-03-07	41.78	41.89	41.09	41.26	13743164
2013-03-08	41.38	41.48	40.93	40.97	29274218
2013-03-11	40.95	41.64	40.88	41.63	38640997
2013-03-12	43.31	43.31	42.79	42.95	56009786
2013-03-13	42.47	42.65	42.41	42.52	17926741
2013-03-14	42.63	42.67	41.57	42.21	25896427
2013-03-15	41.79	42.04	41.75	42.04	24356080
2013-03-18	41.75	41.90	41.55	41.60	12117868
2013-03-19	41.67	41.80	41.57	41.67	15504206
2013-03-20	41.96	42.23	41.84	42.07	14974237
2013-03-21	41.98	42.13	41.72	41.75	11904524
2013-03-22	41.82	42.06	41.76	41.86	9984059
2013-03-25	41.91	41.96	41.49	41.66	13118593
2013-03-26	41.91	42.34	41.86	42.33	12114404
2013-03-27	42.08	42.19	41.87	42.05	10971169
2013-03-28	42.00	42.25	41.92	42.15	16648312
2013-04-01	41.96	42.31	41.74	42.29	9903585
2013-04-02	42.44	42.91	42.36	42.82	12787996
2013-04-03	42.91	44.01	42.91	43.25	25872282
2013-04-04	43.28	43.75	42.92	43.21	13967508
2013-04-05	42.95	43.13	42.80	43.03	12602042
2013-04-08	42.99	43.37	42.87	43.37	10153931
2013-04-09	43.60	43.80	43.23	43.39	10601120
2013-04-10	43.78	44.79	43.65	44.66	18736216
2013-04-11	44.51	45.30	44.51	45.02	17538812
2013-04-12	44.50	44.94	44.48	44.92	10065248
2013-04-15	44.71	45.29	44.30	44.30	15350884
2013-04-16	44.47	44.86	44.34	44.78	10188703
2013-04-17	44.55	44.73	44.25	44.59	11777200
2013-04-18	44.68	44.80	44.33	44.40	11272537
2013-04-19	44.68	45.28	44.49	45.28	12707652
2013-04-22	45.24	45.74	44.99	45.69	14265376
2013-04-23	45.72	46.43	45.70	46.37	17656201
2013-04-24	46.41	46.52	45.64	45.72	15548363
2013-04-25	45.72	45.77	45.08	45.15	15955290
2013-04-26	45.07	45.84	44.92	45.65	10614877
2013-04-29	45.65	45.88	45.50	45.60	11376362
2013-04-30	45.53	45.62	44.82	44.82	19758646
2013-05-01	42.72	44.15	42.53	43.57	39746434
2013-05-02	43.77	43.87	43.38	43.60	14246141
2013-05-03	44.10	44.22	43.35	43.55	12878371
2013-05-06	43.39	43.86	42.88	42.89	14097648
2013-05-07	43.00	43.19	42.79	43.17	14528643
2013-05-08	43.02	43.48	42.88	42.90	18309476
2013-05-09	43.15	43.50	42.86	43.38	14177427
2013-05-10	43.42	43.81	43.38	43.81	13924058
2013-05-13	43.71	44.08	43.56	44.02	10246330
2013-05-14	43.98	44.60	43.86	44.48	13419078
2013-05-15	44.56	45.06	44.30	44.56	13204900
2013-05-16	44.42	44.53	42.92	44.22	11964095
2013-05-17	44.14	44.54	42.98	43.85	21737001
2013-05-20	43.82	43.88	43.00	43.11	16735180
2013-05-21	43.14	45.32	43.09	45.13	47033659
2013-05-22	45.39	46.06	44.33	44.54	42629592
2013-05-23	44.30	45.24	44.26	45.13	22580823
2013-05-24	44.86	44.97	44.43	44.97	15795941
2013-05-28	45.71	46.38	45.31	45.41	17664646
2013-05-29	45.09	45.26	44.35	44.69	16051889
2013-05-30	44.83	45.19	44.57	44.88	15203906
2013-05-31	44.75	45.46	44.52	44.53	21734032
2013-06-03	46.66	47.07	46.06	46.20	37988377
2013-06-04	45.96	47.83	45.93	47.14	37010810
2013-06-05	46.74	47.42	46.22	46.47	24924527
2013-06-06	46.38	46.47	45.53	46.34	19899703
2013-06-07	46.50	46.86	45.86	45.95	50432088
2013-06-10	46.39	46.62	46.11	46.21	48557576
2013-06-11	45.84	45.96	45.34	45.35	54151348
2013-06-12	45.66	45.86	45.04	45.05	16855164
2013-06-13	44.57	45.71	44.33	45.67	14775462
2013-06-14	45.55	46.27	45.29	45.72	13633687
2013-06-17	46.08	46.29	45.35	45.58	12485297
2013-06-18	45.65	45.82	45.45	45.53	11823666
2013-06-19	45.49	45.93	45.24	45.37	18000478
2013-06-20	45.22	45.22	44.06	44.16	17829426
2013-06-21	44.69	45.39	44.50	44.82	24291914
2013-06-24	44.31	44.68	43.92	44.25	18080672
2013-06-25	44.37	44.51	43.94	44.08	12028486
2013-06-26	44.43	44.73	44.13	44.52	11437562
2013-06-27	44.84	45.16	44.69	45.08	11652692
2013-06-28	45.25	45.27	44.29	44.29	16342562
2013-07-01	44.11	44.67	44.07	44.17	13113129
2013-07-02	43.95	44.56	43.89	44.39	11330851
2013-07-03	44.32	44.56	44.01	44.39	6880733
2013-07-05	44.75	45.10	44.44	44.97	8102955
2013-07-08	45.17	45.42	45.04	45.21	10977665
2013-07-09	45.50	45.77	45.40	45.41	10317607
2013-07-10	45.41	45.94	45.38	45.73	7782245
2013-07-11	46.18	46.25	45.89	46.06	11442885
2013-07-12	46.15	46.40	45.95	46.28	8859897
2013-07-15	46.26	46.62	46.02	46.27	9655545
2013-07-16	46.30	46.56	45.80	45.99	15273907
2013-07-17	46.04	46.50	45.89	45.89	9508455
2013-07-18	45.80	45.89	45.15	45.20	17823515
2013-07-19	45.26	45.69	45.01	45.57	14235526
2013-07-22	45.63	46.01	45.34	45.50	11318859
2013-07-23	45.59	45.98	45.33	45.70	9242635
2013-07-24	45.69	45.81	45.30	45.55	8941435
2013-07-25	45.32	45.95	45.15	45.93	10041145
2013-07-26	45.82	46.24	45.56	46.24	9847059
2013-07-29	46.03	46.52	45.91	46.09	10292222
2013-07-30	46.05	46.80	45.62	45.82	16778313
2013-07-31	46.25	46.46	45.74	45.93	21579484
2013-08-01	46.19	46.42	45.81	46.32	13549263
2013-08-02	46.19	46.28	45.94	46.28	8922392
2013-08-05	46.14	46.40	45.84	46.27	6789215
2013-08-06	46.23	46.33	45.86	46.19	9944498
2013-08-07	46.10	46.48	46.10	46.29	9666689
2013-08-08	46.40	46.57	45.95	46.22	8631430
2013-08-09	46.19	46.51	46.02	46.14	7888152
2013-08-12	45.92	46.54	45.86	46.22	9935243
2013-08-13	46.27	46.58	45.85	46.18	7455131
2013-08-14	46.29	46.49	46.16	46.31	8530956
2013-08-15	46.04	46.11	45.63	45.74	11342312
2013-08-16	45.57	45.77	45.27	45.48	13200792
2013-08-19	45.26	45.58	45.24	45.37	8379066
2013-08-20	45.44	46.13	45.35	45.35	14104563
2013-08-21	45.35	45.81	45.10	45.25	10800378
2013-08-22	45.42	45.75	45.19	45.59	8630266
2013-08-23	45.75	45.75	45.24	45.51	9181807
2013-08-26	45.58	45.67	45.32	45.41	9224677
2013-08-27	45.12	45.31	44.75	44.92	10842337
2013-08-28	44.61	45.20	44.31	44.90	9812276
2013-08-29	44.79	45.20	44.62	44.91	9695514
2013-08-30	44.90	45.27	44.83	45.09	8326349
2013-09-03	45.31	45.45	44.83	45.02	14212718
2013-09-04	44.94	45.65	44.92	45.46	11069608
2013-09-05	45.57	45.57	45.06	45.30	7898708
2013-09-06	45.36	45.60	44.87	45.28	26664967
2013-09-09	45.39	45.63	45.27	45.52	29180417
2013-09-10	45.64	46.15	45.64	45.75	30810575
2013-09-11	45.80	46.26	45.73	45.90	13379747
2013-09-12	45.58	45.75	45.44	45.63	9502387
2013-09-13	45.65	45.76	45.45	45.57	7681026
2013-09-16	46.01	46.19	45.86	45.95	9438125
2013-09-17	45.87	45.99	45.71	45.78	7705285
2013-09-18	45.59	46.45	45.42	46.15	14008913
2013-09-19	46.22	46.24	45.86	46.01	9328319
2013-09-20	46.08	46.15	45.65	45.78	27971290
2013-09-23	45.57	45.83	45.33	45.46	12608759
2013-09-24	45.42	45.98	45.31	45.32	13300583
2013-09-25	45.45	45.76	45.22	45.45	11364219
2013-09-26	45.56	45.77	45.30	45.46	10264221
2013-09-27	45.36	45.68	45.09	45.57	10511321
2013-09-30	45.43	45.65	45.09	45.40	16244075
2013-10-01	46.65	46.94	45.91	46.47	27339153
2013-10-02	46.20	46.29	45.88	46.12	13975814
2013-10-03	45.98	46.48	45.77	46.11	17900526
2013-10-04	46.03	46.11	45.71	45.99	11571340
2013-10-07	45.69	45.99	45.46	45.66	9195874
2013-10-08	45.62	45.91	45.43	45.53	14026898
2013-10-09	45.47	45.60	44.95	45.07	15353449
2013-10-10	45.39	45.42	44.78	45.28	17262729
2013-10-11	45.22	45.28	44.96	45.09	10253569
2013-10-14	44.63	44.89	44.28	44.58	20674523
2013-10-15	44.36	44.65	44.26	44.41	14161185
2013-10-16	44.44	44.98	44.41	44.98	11102704
2013-10-17	44.94	45.08	44.71	44.92	13879245
2013-10-18	45.17	45.24	44.31	44.44	20633092
2013-10-21	44.53	44.55	43.94	44.35	16678399
2013-10-22	44.16	44.55	44.00	44.31	15848650
2013-10-23	44.43	44.55	44.32	44.40	9654329
2013-10-24	44.63	44.68	44.04	44.07	11201798
2013-10-25	44.10	44.42	43.72	44.38	17894044
2013-10-28	43.45	43.69	43.11	43.24	27297645
2013-10-29	43.30	43.55	42.98	43.46	15890054
2013-10-30	43.62	43.63	43.01	43.14	9966918
2013-10-31	43.20	43.35	42.99	42.99	14994879
2013-11-01	42.78	43.24	42.55	43.13	20893721
2013-11-04	43.79	44.12	43.54	43.60	16177687
2013-11-05	43.47	43.65	43.21	43.25	10426961
2013-11-06	43.44	43.88	43.23	43.82	12361289
2013-11-07	44.01	44.09	43.65	43.69	11676094
2013-11-08	43.80	44.69	43.73	44.63	17423779
2013-11-11	44.73	44.96	44.70	44.82	7533393
2013-11-12	44.77	45.42	44.63	45.38	13950583
2013-11-13	44.57	45.17	44.48	45.14	14162665
2013-11-14	45.31	45.65	45.29	45.60	11280621
2013-11-15	45.42	46.04	45.42	45.84	11992045
2013-11-18	45.81	46.02	45.56	45.78	7936042
2013-11-19	45.82	45.93	45.44	45.84	8345263
2013-11-20	45.75	46.17	45.53	45.89	8252066
2013-11-21	45.98	46.44	45.92	46.36	12840395
2013-11-22	46.24	46.76	46.19	46.67	13967854
2013-11-25	46.68	47.52	46.66	47.35	18282133
2013-11-26	47.35	47.44	46.88	47.28	22939366
2013-11-27	47.29	47.59	47.25	47.51	11565501
2013-11-29	47.48	47.63	47.18	47.51	6899961
2013-12-02	47.43	48.08	47.43	47.85	14830000
2013-12-03	47.50	47.73	47.09	47.45	13611135
2013-12-04	47.29	47.34	46.55	47.02	11451622
2013-12-05	46.64	46.96	46.50	46.54	8723045
2013-12-06	46.85	47.27	46.68	47.09	7404091
2013-12-09	47.09	47.53	46.91	47.26	9331473
2013-12-10	46.99	47.25	46.81	47.13	10236424
2013-12-11	47.21	47.23	46.48	46.68	14504029
2013-12-12	46.31	46.51	45.80	46.07	11611802
2013-12-13	46.47	46.63	45.83	46.13	8396294
2013-12-16	46.06	46.33	45.66	45.86	11349690
2013-12-17	45.70	45.77	45.40	45.67	13903268
2013-12-18	45.65	46.66	45.44	46.63	13556367
2013-12-19	46.48	46.68	46.27	46.52	8739490
2013-12-20	46.59	47.15	46.37	47.03	16810206
2013-12-23	47.14	47.39	46.96	47.07	8266514
2013-12-24	47.13	47.36	46.94	47.11	4252926
2013-12-26	47.14	47.44	47.07	47.41	5069760
2013-12-27	47.46	47.58	47.23	47.48	4244357
2013-12-30	47.43	47.62	47.04	47.62	6321897
2013-12-31	47.43	47.75	47.23	47.72	8475222
2014-01-02	47.56	47.71	47.01	47.19	7897827
2014-01-03	47.19	47.68	47.16	47.42	6435094
2014-01-06	47.50	47.81	47.21	47.43	9931555
2014-01-07	47.64	48.06	47.62	47.78	9998534
2014-01-08	47.77	47.81	47.29	47.48	13695685
2014-01-09	47.50	47.68	47.05	47.22	9328168
2014-01-10	47.51	47.74	47.20	47.56	8152894
2014-01-13	48.53	50.96	48.43	50.65	37318077
2014-01-14	50.09	50.63	49.74	50.54	21190839
2014-01-15	50.20	50.44	49.92	50.08	10492836
2014-01-16	49.73	50.52	49.68	50.06	7770117
2014-01-17	50.17	50.20	49.32	49.54	16763094
2014-01-21	49.61	49.82	49.31	49.42	11035460
2014-01-22	49.36	49.56	48.89	48.96	10653665
2014-01-23	48.83	49.34	48.50	49.20	15877916
2014-01-24	48.89	49.75	48.75	49.56	18336230
2014-01-27	50.40	51.59	50.09	50.09	31003316
2014-01-28	49.94	50.62	49.79	50.41	15085541
2014-01-29	50.25	50.38	49.37	49.78	19346281
2014-01-30	50.02	51.18	49.95	51.02	17371763
2014-01-31	50.83	50.99	50.31	50.51	16290525
2014-02-03	50.45	50.68	49.51	49.66	15489910
2014-02-04	50.15	51.03	49.96	51.02	18273653
2014-02-05	51.75	52.63	50.67	51.04	24507243
2014-02-06	50.78	51.36	50.35	51.27	12246810
2014-02-07	51.16	52.27	50.96	52.22	14547783
2014-02-10	51.77	52.44	51.70	52.34	10615310
2014-02-11	52.17	53.16	51.91	53.11	15358220
2014-02-12	52.86	53.10	52.30	52.44	13629961
2014-02-13	51.92	52.64	51.88	52.54	10244169
2014-02-14	52.40	53.03	52.40	52.86	8696479
2014-02-18	52.65	53.33	52.57	53.10	11201287
2014-02-19	52.86	53.07	52.43	52.48	10297100
2014-02-20	52.55	53.40	52.47	53.22	10133452
2014-02-21	53.25	53.72	53.23	53.43	11666583
2014-02-24	53.27	54.27	53.27	53.57	11012522
2014-02-25	53.52	53.77	53.21	53.31	8515916
2014-02-26	53.40	53.83	53.32	53.65	10139579
2014-02-27	53.63	54.04	53.40	54.03	9055465
2014-02-28	54.09	54.78	54.02	54.34	11887592
2014-03-03	53.49	54.13	53.35	53.80	9821842
2014-03-04	54.39	54.72	54.27	54.41	10996055
2014-03-05	54.73	54.77	53.89	54.24	9048109
2014-03-06	54.41	54.97	54.36	54.60	10605733
2014-03-07	54.68	54.89	54.45	54.80	10634294
2014-03-10	54.77	54.94	54.35	54.66	7383294
2014-03-11	54.73	54.77	53.94	54.06	10885694
2014-03-12	53.77	54.28	53.65	54.17	9499235
2014-03-13	53.98	54.15	53.13	53.20	10120002
2014-03-14	52.95	53.42	52.70	53.11	12117827
2014-03-17	53.35	53.83	53.35	53.65	9509414
2014-03-18	53.69	53.93	53.55	53.74	7070853
2014-03-19	54.05	54.27	53.05	53.39	10048366
2014-03-20	53.24	53.28	52.74	53.01	8460953
2014-03-21	53.87	53.97	52.08	52.12	23424864
2014-03-24	52.31	52.31	51.08	51.28	15502018
2014-03-25	51.38	52.90	51.31	52.63	14115683
2014-03-26	52.85	53.84	52.82	53.42	13076140
2014-03-27	53.29	53.50	52.76	53.14	11123826
2014-03-28	53.60	54.31	53.18	53.38	8960283
2014-03-31	53.48	54.20	53.44	54.13	14181509
2014-04-01	54.02	54.20	53.41	53.75	7715399
2014-04-02	53.86	53.93	53.45	53.84	7059965
2014-04-03	53.90	54.11	53.35	53.60	8320944
2014-04-04	53.98	54.08	53.48	53.51	10413019
2014-04-07	52.80	53.55	52.47	52.63	11432452
2014-04-08	52.71	53.03	52.16	52.48	10766930
2014-04-09	52.65	54.49	52.63	54.45	16115561
2014-04-10	55.20	55.44	53.19	53.25	18025980
2014-04-11	52.97	53.96	52.73	53.32	13631945
2014-04-14	53.61	54.09	52.40	52.99	10787639
2014-04-15	53.20	53.69	52.55	53.45	11142923
2014-04-16	53.83	54.30	53.33	53.65	9635546
2014-04-17	53.83	54.35	53.65	53.85	11263810
2014-04-21	53.93	54.64	53.78	54.59	6234019
2014-04-22	54.44	55.61	54.37	55.09	13978503
2014-04-23	55.07	55.09	54.42	54.83	7736306
2014-04-24	54.66	55.13	54.21	54.86	6714791
2014-04-25	54.86	55.00	54.37	54.58	6228255
2014-04-28	54.93	55.16	53.86	54.05	16992210
2014-04-29	54.83	56.12	54.61	55.99	13661520
2014-04-30	55.79	56.26	55.32	55.84	13564049
2014-05-01	55.83	57.06	55.83	56.85	11724492
2014-05-02	56.71	56.76	55.25	55.51	12079563
2014-05-05	55.41	55.94	55.07	55.91	8135021
2014-05-06	56.02	56.04	54.39	54.46	13838391
2014-05-07	53.58	54.21	52.94	53.24	22910169
2014-05-08	52.97	53.17	52.18	52.28	14372328
2014-05-09	52.54	53.12	51.87	52.64	12385096
2014-05-12	53.04	53.04	52.30	52.72	8084979
2014-05-13	52.74	53.45	52.63	53.16	8959034
2014-05-14	53.04	53.93	53.04	53.75	7797701
2014-05-15	53.22	53.96	52.93	53.29	8918501
2014-05-16	53.07	53.65	53.07	53.27	9062020
2014-05-19	53.15	53.75	53.04	53.73	7519293
2014-05-20	53.61	53.65	53.14	53.40	7861263
2014-05-21	53.59	53.99	53.52	53.95	6650942
2014-05-22	53.78	54.14	53.44	53.86	7178038
2014-05-23	54.00	54.33	53.83	54.17	6059875
2014-05-27	54.28	54.39	53.85	54.06	7301768
2014-05-28	54.07	54.09	53.78	53.78	6843148
2014-05-29	54.27	55.10	53.97	55.02	8513741
2014-05-30	54.85	55.56	54.85	55.17	11517975
2014-06-02	55.22	55.50	54.81	55.24	6426226
2014-06-03	54.85	55.27	54.70	55.22	7078096
2014-06-04	55.09	55.31	54.84	55.24	6882016
2014-06-05	55.28	55.75	55.04	55.40	7640710
2014-06-06	55.50	55.55	55.00	55.16	6703225
2014-06-09	54.82	55.28	54.58	55.25	8083098
2014-06-10	55.23	55.78	55.23	55.77	7663748
2014-06-11	55.80	56.29	55.69	56.08	11697135
2014-06-12	55.57	55.99	55.36	55.59	9563877
2014-06-13	55.41	55.92	55.29	55.53	8398525
2014-06-16	55.36	55.67	55.05	55.37	7731464
2014-06-17	55.26	55.51	55.09	55.36	6266710
2014-06-18	55.33	55.73	55.12	55.70	7837250
2014-06-19	55.70	55.70	55.40	55.59	6012926
2014-06-20	55.89	56.53	55.72	56.18	14418039
2014-06-23	56.08	56.24	55.70	55.78	7054412
2014-06-24	55.67	56.03	55.19	55.23	8158525
2014-06-25	55.05	56.56	55.04	56.12	13274299
2014-06-26	56.03	56.04	55.54	55.81	7238577
2014-06-27	55.66	55.80	54.80	54.86	17286475
2014-06-30	54.93	55.50	54.86	55.16	8735023
2014-07-01	55.02	55.91	54.81	55.79	8843199
2014-07-02	55.75	56.35	55.66	56.31	6941072
2014-07-03	56.63	56.69	56.32	56.45	5220098
2014-07-07	56.17	56.88	55.77	55.80	9276350
2014-07-08	55.93	55.94	55.22	55.47	8270120
2014-07-09	55.73	55.99	55.48	55.83	6938736
2014-07-10	55.57	56.04	55.05	55.86	5583712
2014-07-11	55.92	56.01	55.45	55.72	6106837
2014-07-14	55.90	55.94	55.36	55.48	8387209
2014-07-15	55.43	55.69	54.82	55.22	10158139
2014-07-16	55.25	55.50	55.05	55.45	6804960
2014-07-17	55.18	55.53	54.89	54.92	6651154
2014-07-18	55.23	55.71	54.94	55.63	7433222
2014-07-21	55.20	55.49	55.03	55.30	7095660
2014-07-22	55.43	56.14	55.43	55.71	6509200
2014-07-23	55.59	55.78	55.35	55.41	6298349
2014-07-24	55.61	55.78	55.22	55.50	10064198
2014-07-25	55.43	55.65	55.23	55.45	5533511
2014-07-28	55.47	55.63	55.16	55.28	8600836
2014-07-29	56.09	56.53	55.44	55.86	10328007
2014-07-30	55.86	56.12	54.93	55.38	8051798
2014-07-31	55.08	55.37	54.08	54.10	10120747
2014-08-01	53.95	54.47	53.66	54.16	10140975
2014-08-04	54.30	54.61	53.74	54.41	8651256
2014-08-05	54.08	54.32	53.23	53.43	9031186
2014-08-06	53.28	53.53	53.13	53.33	12275770
2014-08-07	53.60	53.93	52.99	53.05	7215560
2014-08-08	53.27	53.98	52.99	53.92	7081546
2014-08-11	54.06	54.39	53.84	54.03	5508395
2014-08-12	53.92	54.48	53.89	54.38	7090271
2014-08-13	54.72	55.20	54.50	55.16	10670427
2014-08-14	55.35	56.06	55.30	56.05	7932294
2014-08-15	56.07	56.26	55.33	55.89	9046759
2014-08-18	56.07	56.13	55.64	55.70	9443852
2014-08-19	56.12	56.21	55.63	56.17	7434992
2014-08-20	55.95	56.80	55.81	56.72	7044611
2014-08-21	56.64	56.89	56.06	56.12	7646752
2014-08-22	56.30	56.60	56.16	56.42	5187561
2014-08-25	56.58	57.09	56.50	56.95	5170850
2014-08-26	56.90	57.59	56.89	57.40	9220569
2014-08-27	57.59	57.76	57.32	57.48	6547311
2014-08-28	57.11	57.43	57.06	57.21	5241181
2014-08-29	57.61	57.61	57.05	57.32	5715779
2014-09-02	56.95	57.31	56.90	57.01	6054466
2014-09-03	57.33	58.03	57.27	57.67	9096215
2014-09-04	57.76	58.17	57.14	57.29	10810905
2014-09-05	57.61	58.34	57.35	58.34	10744174
2014-09-08	58.37	58.48	58.00	58.21	8420758
2014-09-09	58.01	58.19	57.66	57.75	7450954
2014-09-10	57.85	58.04	57.55	57.94	9216458
2014-09-11	57.41	57.63	57.03	57.31	7787135
2014-09-12	57.10	57.34	56.51	56.78	7025122
2014-09-15	56.88	57.20	56.73	56.75	7739412
2014-09-16	56.74	57.27	56.53	57.20	9045379
2014-09-17	56.76	57.22	56.53	57.10	10271199
2014-09-18	57.34	57.54	57.04	57.51	8004138
2014-09-19	57.93	58.06	57.68	57.68	14484992
2014-09-22	57.56	58.14	57.46	57.76	9323346
2014-09-23	57.35	57.91	56.92	57.48	8018477
2014-09-24	57.51	57.72	57.43	57.55	11467441
2014-09-25	57.48	57.68	56.86	56.87	8700414
2014-09-26	56.94	57.01	55.83	56.63	10786298
2014-09-29	56.29	56.94	56.08	56.65	8721059
2014-09-30	56.64	57.19	56.50	56.53	9247293
2014-10-01	56.34	56.46	55.78	55.98	9088935
2014-10-02	56.05	56.32	55.58	56.12	8109810
2014-10-03	56.42	57.30	56.42	57.12	8641843
2014-10-06	57.37	57.45	56.54	56.81	7116841
2014-10-07	56.56	56.64	55.73	55.74	9526252
2014-10-08	55.93	57.43	55.85	57.38	12318192
2014-10-09	57.21	57.70	56.36	56.46	8595848
2014-10-10	56.55	57.14	55.93	55.93	11285257
2014-10-13	55.83	55.83	53.38	53.53	14815635
2014-10-14	53.94	54.30	53.14	53.71	10935820
2014-10-15	52.80	53.27	51.77	52.19	18785917
2014-10-16	51.50	51.58	50.05	50.95	21857176
2014-10-17	51.35	52.09	51.04	51.51	19718313
2014-10-20	51.70	51.75	51.41	51.54	12064131
2014-10-21	52.03	52.71	51.80	52.57	17299552
2014-10-22	52.66	53.26	52.44	52.93	12903038
2014-10-23	53.65	54.42	53.58	54.00	11851143
2014-10-24	54.16	54.98	54.00	54.93	8559647
2014-10-27	54.27	54.58	53.32	53.83	14421434
2014-10-28	53.97	53.97	51.59	53.25	23961244
2014-10-29	53.42	53.98	53.04	53.59	12497196
2014-10-30	53.12	54.72	53.11	54.65	12866624
2014-10-31	55.26	55.43	54.98	55.25	14066053
2014-11-03	55.26	56.19	54.89	56.18	10179080
2014-11-04	56.13	56.93	56.13	56.61	11338402
2014-11-05	57.20	57.45	56.62	56.80	12678814
2014-11-06	56.83	57.12	56.44	56.51	13362120
2014-11-07	56.63	56.85	56.32	56.58	10612995
2014-11-10	55.53	56.44	55.02	56.08	14598454
2014-11-11	56.94	57.16	56.46	56.61	13303665
2014-11-12	56.53	56.78	56.35	56.55	6668847
2014-11-13	56.73	57.16	56.73	57.05	1493837
2014-11-14	56.48	56.78	56.04	56.32	7130610
2014-11-17	56.94	57.12	56.55	56.70	8571261
2014-11-18	56.73	57.34	56.40	57.11	7668095
2014-11-19	56.86	56.95	56.38	56.87	7304394
2014-11-20	56.46	56.64	56.12	56.62	6741072
2014-11-21	57.15	57.23	56.57	56.89	11260375
2014-11-24	57.03	57.03	56.25	56.50	8487986
2014-11-25	56.56	56.89	56.38	56.58	10328583
2014-11-26	56.93	56.99	56.59	56.97	6280816
2014-11-28	56.93	58.04	56.93	57.59	6207390
2014-12-01	57.59	58.47	57.48	57.71	8274056
2014-12-02	57.81	58.15	57.48	57.96	6445999
2014-12-03	57.94	58.10	57.51	57.76	9730490
2014-12-04	57.70	58.53	57.70	58.09	7148208
2014-12-05	58.19	58.90	57.99	58.63	11171819
2014-12-08	58.33	59.31	58.15	59.00	11394689
2014-12-09	56.64	57.35	56.02	57.22	18778192
2014-12-10	57.33	57.71	56.93	57.19	13253662
2014-12-11	57.00	57.76	56.44	56.58	11314081
2014-12-12	56.38	56.88	55.03	55.04	12120350
2014-12-15	55.13	55.36	54.16	54.30	12175188
2014-12-16	54.32	55.58	54.14	54.16	11214043
2014-12-17	54.40	55.11	53.93	54.95	12669862
2014-12-18	55.87	56.24	55.39	56.24	13359439
2014-12-19	56.50	57.11	56.27	56.81	17374218
2014-12-22	56.37	56.79	55.83	56.22	10010502
2014-12-23	55.96	56.26	54.38	54.55	14165417
2014-12-24	54.63	55.17	54.59	54.79	5055251
2014-12-26	55.00	55.32	54.91	55.09	4672797
2014-12-29	54.78	55.23	54.78	55.05	6003835
2014-12-30	54.86	55.09	54.64	54.97	5234845
2014-12-31	54.61	55.16	54.09	54.15	7483648
2015-01-02	54.56	55.10	54.37	54.53	7085973
2015-01-05	55.50	55.76	54.89	55.34	15961191
2015-01-06	55.57	57.69	55.54	57.52	24287729
2015-01-07	57.63	58.76	57.55	58.75	18634532
2015-01-08	59.12	60.01	58.98	59.93	19121028
2015-01-09	59.89	60.20	59.28	59.65	12638682
2015-01-12	60.17	60.55	59.21	59.40	11569027
2015-01-13	59.99	60.66	58.86	59.30	10039325
2015-01-14	58.85	59.99	58.62	59.73	9858116
2015-01-15	59.87	60.06	58.96	59.00	9564604
2015-01-16	58.99	60.22	58.67	60.10	11371154
2015-01-20	59.80	60.36	59.00	59.70	13109494
2015-01-21	59.52	59.86	59.19	59.27	9082145
2015-01-22	59.37	59.80	58.67	59.68	8494438
2015-01-23	59.56	60.07	59.51	59.59	6229120
2015-01-26	59.67	60.05	59.23	59.90	6714565
2015-01-27	59.96	60.09	59.24	59.65	7965061
2015-01-28	59.90	60.03	58.47	58.59	8868656
2015-01-29	58.68	59.26	57.93	59.20	9091286
2015-01-30	58.67	59.05	57.24	57.48	12086924
2015-02-02	57.69	58.10	57.00	58.05	9266650
2015-02-03	58.06	58.22	57.15	58.18	11477537
2015-02-04	57.18	57.21	55.63	56.31	19446708
2015-02-05	56.52	56.59	55.79	56.42	12660363
2015-02-06	56.35	56.99	55.86	56.06	9864762
2015-02-09	55.92	56.26	55.24	55.62	10014119
2015-02-10	56.26	56.58	56.04	56.12	9539369
2015-02-11	56.03	56.22	55.69	56.01	10484371
2015-02-12	56.26	56.36	55.87	56.14	7207699
2015-02-13	56.16	56.20	55.89	56.08	7899278
2015-02-17	56.01	56.23	55.97	56.06	10187258
2015-02-18	55.94	56.27	55.52	56.07	10534154
2015-02-19	56.12	56.25	55.12	55.59	9836208
2015-02-20	55.45	55.76	55.05	55.64	11604833
2015-02-23	55.68	55.94	55.47	55.59	8589913
2015-02-24	55.77	55.85	55.35	55.65	7714066
2015-02-25	55.74	56.23	55.36	55.77	8455230
2015-02-26	55.93	56.40	55.93	56.22	11489059
2015-02-27	56.15	56.32	55.77	55.82	13059939
2015-03-02	55.58	56.15	55.57	55.86	9667160
2015-03-03	55.91	55.97	55.26	55.63	8251306
2015-03-04	55.70	55.92	55.00	55.19	13335241
2015-03-05	55.39	55.57	55.11	55.29	11534075
2015-03-06	55.16	55.18	54.08	54.20	11064674
2015-03-09	54.20	54.70	53.68	54.60	8342037
2015-03-10	54.30	54.53	53.86	53.95	13125044
2015-03-11	54.82	54.82	53.37	53.03	15665256
2015-03-12	53.23	53.61	53.07	53.56	12954263
2015-03-13	53.43	53.81	53.05	53.59	13072868
2015-03-16	53.95	54.66	53.95	54.47	11520810
2015-03-17	54.25	54.25	53.63	53.85	9999391
2015-03-18	53.77	55.28	53.60	54.97	14928493
2015-03-19	54.76	55.63	54.38	55.50	14455885
2015-03-20	55.53	56.12	55.08	55.86	26113962
2015-03-23	55.69	56.39	55.34	56.00	10658466
2015-03-24	56.65	56.93	55.79	55.91	13065268
2015-03-25	56.73	56.94	55.48	55.55	14038379
2015-03-26	55.34	55.50	54.74	54.92	10582936
2015-03-27	55.14	55.52	54.95	55.07	8523494
2015-03-30	55.54	55.82	55.45	55.63	8188953
2015-03-31	55.49	55.60	54.81	54.81	10458696
2015-04-01	54.60	54.66	53.61	54.22	12712204
2015-04-02	54.35	54.78	54.21	54.45	7583525
2015-04-06	54.28	54.67	54.07	54.52	12649211
2015-04-07	54.98	55.19	54.64	54.76	9278294
2015-04-08	55.22	55.35	54.37	54.49	13559688
2015-04-09	54.56	55.05	54.46	54.76	12005987
2015-04-10	54.40	54.97	53.70	54.59	15507494
2015-04-13	54.43	54.70	53.87	54.09	10480941
2015-04-14	54.29	55.29	53.98	55.08	14656168
2015-04-15	55.37	56.21	55.37	55.73	12108838
2015-04-16	55.50	55.68	55.06	55.15	6409437
2015-04-17	54.68	54.69	53.94	54.24	11663352
2015-04-20	54.83	55.30	54.72	54.93	9961359
2015-04-21	55.31	55.33	54.74	54.98	9255533
2015-04-22	54.88	55.19	54.66	55.01	7914568
2015-04-23	54.85	55.16	54.38	54.84	8342300
2015-04-24	55.16	55.49	54.84	54.92	7866496
2015-04-27	55.14	55.33	54.24	54.45	10599631
2015-04-28	57.42	57.67	56.47	57.19	34731152
2015-04-29	56.57	57.62	56.48	56.91	17191995
2015-04-30	57.01	57.35	56.49	56.79	13012427
2015-05-01	56.98	57.57	56.91	57.08	9357474
2015-05-04	57.35	58.12	57.24	57.82	9050375
2015-05-05	57.52	57.88	57.27	57.68	12082488
2015-05-06	57.64	57.77	57.14	57.46	11570868
2015-05-07	57.26	57.91	57.14	57.50	9000988
2015-05-08	58.17	58.52	57.88	57.92	10143412
2015-05-11	57.84	57.87	57.05	57.21	9718856
2015-05-12	56.78	56.95	56.36	56.68	13191909
2015-05-13	56.85	57.07	56.23	56.43	7320884
2015-05-14	56.71	57.11	56.30	57.00	7127334
2015-05-15	57.15	57.43	57.03	57.43	7665651
2015-05-18	57.37	57.64	57.22	57.22	7190826
2015-05-19	57.17	58.09	57.15	57.71	8128726
2015-05-20	57.85	58.02	57.63	57.65	6034865
2015-05-21	57.74	57.96	57.30	57.31	8039016
2015-05-22	57.28	57.28	56.58	56.62	8990387
2015-05-26	56.53	56.68	56.12	56.23	10857710
2015-05-27	56.34	57.00	56.13	56.70	9726731
2015-05-28	56.69	57.07	56.62	56.93	9530115
2015-05-29	57.10	58.28	56.71	58.06	20015567
2015-06-01	58.02	58.83	57.54	57.93	11807388
2015-06-02	57.64	57.65	57.04	57.44	8993032
2015-06-03	57.84	58.05	57.46	57.58	8662358
2015-06-04	57.17	57.41	56.52	56.71	10830276
2015-06-05	56.60	56.65	56.07	56.25	10881834
2015-06-08	56.15	56.42	56.03	56.13	8047763
2015-06-09	56.22	56.53	55.98	56.11	6445186
2015-06-10	56.24	56.89	56.17	56.84	10223248
2015-06-11	56.45	56.61	56.11	56.17	11640259
2015-06-12	56.06	56.07	55.10	55.18	15812329
2015-06-15	54.92	54.96	54.37	54.47	10106506
2015-06-16	54.58	55.05	54.24	55.03	6968907
2015-06-17	55.03	55.47	54.80	55.22	7917344
2015-06-18	55.22	56.13	55.22	55.87	7440464
2015-06-19	55.70	56.11	55.26	55.34	12613521
2015-06-22	56.06	56.45	55.71	56.10	8362462
2015-06-23	56.14	56.31	55.80	56.29	8370963
2015-06-24	56.18	56.29	55.53	55.53	7908413
2015-06-25	55.54	55.87	55.03	55.21	9951167
2015-06-26	55.51	55.81	55.16	55.77	13083743
2015-06-29	55.24	55.51	54.59	54.63	9601215
2015-06-30	55.03	55.03	54.07	54.28	11847325
2015-07-01	54.28	55.18	53.98	54.92	9380054
2015-07-02	55.25	55.62	54.83	54.99	8518380
2015-07-06	54.58	55.15	54.01	54.88	8054146
2015-07-07	55.07	55.40	54.52	55.29	9034251
2015-07-08	55.05	55.06	54.47	54.68	9111598
2015-07-09	55.34	55.47	54.68	54.71	8677777
2015-07-10	55.37	55.54	54.90	55.26	8047391
2015-07-13	55.54	55.83	55.00	55.18	9133756
2015-07-14	55.21	55.57	55.00	55.49	7235149
2015-07-15	55.46	55.84	55.37	55.51	5748728
2015-07-16	55.79	56.13	55.64	56.09	5324664
2015-07-17	55.97	56.18	55.87	56.09	6988852
2015-07-20	56.22	56.45	56.12	56.26	5697221
2015-07-21	56.25	56.28	55.92	55.94	6932783
2015-07-22	55.79	56.29	55.31	55.43	8617833
2015-07-23	55.81	55.81	55.25	55.37	6441613
2015-07-24	55.03	55.19	54.66	54.74	7847073
2015-07-27	54.76	54.78	54.00	54.34	14887028
2015-07-28	53.89	54.96	53.24	54.85	16387120
2015-07-29	55.01	56.09	54.96	55.82	12875988
2015-07-30	55.90	56.09	55.57	55.80	6989455
2015-07-31	56.26	56.57	55.97	56.22	8752452
2015-08-03	56.54	56.69	55.76	56.31	6806991
2015-08-04	56.68	56.71	55.65	55.97	6935771
2015-08-05	56.33	56.52	56.03	56.35	5702629
2015-08-06	56.41	56.50	55.61	55.71	7019665
2015-08-07	55.64	55.73	54.99	55.28	9712396
2015-08-10	55.55	55.88	55.55	55.70	5052372
2015-08-11	55.24	55.49	54.88	55.08	7078348
2015-08-12	54.62	55.57	54.47	55.55	7804999
2015-08-13	55.83	56.69	55.78	56.24	10957191
2015-08-14	56.27	56.80	56.13	56.43	9466411
2015-08-17	56.07	56.97	55.86	56.94	6113739
2015-08-18	56.90	57.16	56.79	56.89	6797381
2015-08-19	56.56	57.28	56.44	56.89	7986349
2015-08-20	55.58	55.83	54.10	54.30	23694443
2015-08-21	53.96	54.95	53.17	53.18	17632538
2015-08-24	50.60	52.57	43.57	51.48	24838554
2015-08-25	52.82	52.83	48.63	48.79	22849832
2015-08-26	50.92	52.07	50.05	51.89	22891194
2015-08-27	52.71	52.83	51.15	52.40	16135640
2015-08-28	52.23	52.83	52.06	52.80	12796989
2015-08-31	52.56	52.73	51.13	51.35	12917065
2015-09-01	50.21	50.76	49.77	50.09	15747377
2015-09-02	50.70	50.79	49.92	50.52	13130771
2015-09-03	50.79	51.06	50.16	50.20	12149118
2015-09-04	49.68	49.81	48.80	49.19	14491288
2015-09-08	50.55	50.56	49.77	50.24	14961054
2015-09-09	50.74	50.85	49.40	49.52	11116693
2015-09-10	49.60	50.73	49.45	50.27	14065438
2015-09-11	49.78	50.01	49.31	49.67	12090801
2015-09-14	49.70	50.28	49.57	49.91	8791357
2015-09-15	50.33	51.38	50.22	51.06	11792183
2015-09-16	51.02	51.46	50.84	51.37	8681394
2015-09-17	51.35	51.97	50.56	51.45	22799862
2015-09-18	51.19	51.37	49.50	49.71	28997947
2015-09-21	50.00	50.00	48.33	48.61	17243343
2015-09-22	48.20	48.63	47.92	48.38	12795575
2015-09-23	48.38	49.05	48.05	48.66	10055545
2015-09-24	48.18	48.50	47.89	48.24	10508288
2015-09-25	48.55	48.93	46.85	47.29	15322722
2015-09-28	47.01	47.08	45.86	46.17	20150498
2015-09-29	46.32	47.01	45.96	46.39	12802852
2015-09-30	47.10	47.24	46.57	47.09	12679139
2015-10-01	47.06	47.27	46.28	47.08	14408556
2015-10-02	46.52	47.82	46.10	47.81	24287878
2015-10-05	48.70	48.93	48.33	48.85	15881560
2015-10-06	49.00	49.00	47.03	47.49	16493492
2015-10-07	48.11	48.74	47.46	48.58	14544688
2015-10-08	48.31	48.81	47.81	48.65	12542031
2015-10-09	48.62	49.12	48.33	48.58	10921425
2015-10-12	47.40	48.49	47.38	48.35	11653308
2015-10-13	48.42	48.54	47.07	47.17	14905931
2015-10-14	47.29	47.79	47.15	47.24	13731211
2015-10-15	47.36	48.71	46.96	48.36	14037482
2015-10-16	48.92	49.32	48.71	49.09	11092492
2015-10-19	48.94	49.15	48.56	49.01	8441884
2015-10-20	49.00	49.08	47.77	48.05	9944920
2015-10-21	48.39	48.61	47.82	48.24	11327234
2015-10-22	48.46	50.12	47.96	49.59	18449581
2015-10-23	49.92	50.78	49.72	50.42	15703516
2015-10-26	50.20	50.70	50.03	50.45	10975198
2015-10-27	51.26	51.59	50.33	50.99	13956855
2015-10-28	51.48	52.58	51.06	52.54	14710021
2015-10-29	52.41	53.05	51.94	52.32	8907307
2015-10-30	52.24	52.70	52.12	52.12	11017447
2015-11-02	52.15	52.75	51.88	52.55	10559147
2015-11-03	52.52	52.81	51.94	52.55	9216178
2015-11-04	52.89	53.17	52.62	52.95	7749203
2015-11-05	52.88	53.10	52.14	52.49	9046801
2015-11-06	52.24	52.33	51.50	52.07	10722992
2015-11-09	51.52	51.88	51.24	51.72	9140220
2015-11-10	51.85	52.06	51.51	51.90	7462288
2015-11-11	52.26	52.44	51.19	51.22	8544587
2015-11-12	51.10	51.46	50.57	50.57	8577457
2015-11-13	50.98	51.22	50.44	50.57	11394539
2015-11-16	49.76	51.31	49.71	51.20	6907842
2015-11-17	51.21	51.78	50.81	51.21	7126622
2015-11-18	51.36	51.80	51.20	51.71	10811362
2015-11-19	51.91	51.99	51.42	51.76	6839235
2015-11-20	52.07	52.31	51.49	51.59	8933303
2015-11-23	51.56	51.68	51.28	51.50	8688056
2015-11-24	51.07	51.19	50.63	50.99	10507221
2015-11-25	51.13	51.41	50.98	51.22	6078917
2015-11-27	50.88	51.68	50.88	51.45	2981642
2015-11-30	51.53	51.60	50.54	50.55	13363202
2015-12-01	51.27	52.10	50.96	52.03	12996846
2015-12-02	52.12	52.43	51.25	51.32	10099265
2015-12-03	51.56	51.58	49.81	50.15	13595087
2015-12-04	50.41	51.19	50.37	51.15	13687040
2015-12-07	51.51	51.71	50.70	51.19	8695974
2015-12-08	51.08	51.87	50.75	50.99	7573196
2015-12-09	50.80	51.12	50.08	50.37	10357171
2015-12-10	50.56	51.47	50.37	51.19	11451853
2015-12-11	50.54	50.80	49.60	49.73	10397896
2015-12-14	49.73	49.93	49.25	49.77	11999213
2015-12-15	50.04	50.72	49.80	50.44	11585926
2015-12-16	50.94	51.60	50.54	51.51	10014327
2015-12-17	51.60	51.73	50.21	50.21	13517113
2015-12-18	49.73	49.89	49.21	49.24	21101765
2015-12-21	49.73	49.73	48.82	49.46	11636117
2015-12-22	49.59	49.80	48.90	49.68	13196939
2015-12-23	49.95	50.75	49.93	50.52	7127380
2015-12-24	50.34	50.66	50.17	50.39	2980053
2015-12-28	50.34	50.58	50.12	50.38	4836323
2015-12-29	50.51	51.12	50.45	50.86	6608530
2015-12-30	50.86	51.09	50.61	50.78	5560329
2015-12-31	50.35	50.81	50.21	50.37	8292947
2016-01-04	49.59	50.17	49.21	50.04	17174551
2016-01-05	50.34	50.98	50.22	50.68	11075455
2016-01-06	50.07	50.49	49.78	49.98	12465927
2016-01-07	49.13	49.88	49.05	49.55	12720013
2016-01-08	50.07	50.08	48.50	48.71	14156244
2016-01-11	48.87	49.14	48.26	48.87	14367379
2016-01-12	49.12	49.65	48.61	49.35	11321002
2016-01-13	49.50	49.64	48.23	48.31	16546599
2016-01-14	48.32	49.69	48.24	49.39	13568531
2016-01-15	48.15	48.92	47.77	48.76	15490392
2016-01-19	49.20	49.50	48.45	48.95	10929459
2016-01-20	47.95	48.65	47.01	48.20	15920438
2016-01-21	48.42	48.93	47.76	48.55	11927519
2016-01-22	49.05	49.34	48.58	48.96	10812785
2016-01-25	48.96	49.05	48.40	48.55	9280537
2016-01-26	48.68	49.20	48.40	49.06	9017538
2016-01-27	48.31	49.17	47.51	48.03	13119103
2016-01-28	47.99	48.19	46.70	46.91	18126912
2016-01-29	47.49	48.32	47.28	48.32	16922745
2016-02-01	48.05	48.61	47.52	48.39	11431223
2016-02-02	47.93	48.16	47.58	48.07	14899315
2016-02-03	47.31	47.78	46.32	47.72	19568629
2016-02-04	47.39	47.43	45.80	46.33	20609204
2016-02-05	46.34	47.41	46.03	47.09	16883010
2016-02-08	46.66	47.04	45.74	46.56	13345135
2016-02-09	46.43	47.27	46.15	46.88	10649089
2016-02-10	47.21	48.07	47.19	47.23	11036146
2016-02-11	46.54	47.09	46.26	46.58	11088363
2016-02-12	46.70	46.83	46.04	46.75	13598265
2016-02-16	47.10	47.67	46.95	47.47	11416212
2016-02-17	47.68	48.30	47.64	48.25	9323313
2016-02-18	48.25	48.62	47.91	47.98	9612924
2016-02-19	47.91	48.06	47.55	47.79	8964183
2016-02-22	47.94	48.42	47.80	48.41	7770296
2016-02-23	48.21	48.57	48.09	48.19	7899519
2016-02-24	47.83	48.27	47.32	48.21	7572672
2016-02-25	48.21	48.63	48.05	48.63	8693676
2016-02-26	48.68	48.75	48.28	48.29	9251298
2016-02-29	48.17	48.47	47.82	47.88	12888673
2016-03-01	48.05	49.53	47.76	49.34	12105715
2016-03-02	49.23	50.00	49.13	49.84	11974073
2016-03-03	49.75	49.89	48.77	49.68	9808832
2016-03-04	49.44	49.86	49.11	49.66	9085837
2016-03-07	49.43	50.47	49.34	50.19	7466274
2016-03-08	49.93	50.47	49.86	50.01	8269031
2016-03-09	50.14	50.43	49.68	49.93	9150631
2016-03-10	50.24	50.77	49.99	50.58	12267487
2016-03-11	50.56	50.98	50.33	50.73	15532394
2016-03-14	50.68	50.84	50.38	50.61	6532810
2016-03-15	50.04	50.19	49.54	49.98	9060746
2016-03-16	49.88	49.88	49.16	49.53	9981325
2016-03-17	49.52	49.55	48.94	49.14	9578385
2016-03-18	49.34	49.98	49.19	49.82	14424300
2016-03-21	49.90	50.37	49.67	50.35	7647120
2016-03-22	50.14	50.98	50.10	50.57	9302338
2016-03-23	51.11	51.11	50.39	50.61	9947490
2016-03-24	50.34	50.87	50.15	50.60	7566162
2016-03-28	50.65	50.81	50.20	50.37	6046838
2016-03-29	50.45	50.93	50.13	50.84	7376654
2016-03-30	50.99	51.06	50.64	50.75	6403872
2016-03-31	50.61	50.99	50.31	50.45	8335020
2016-04-01	50.06	51.29	50.00	51.20	8683128
2016-04-04	51.40	52.09	51.25	51.87	10249612
2016-04-05	51.58	52.18	51.48	51.72	9000791
2016-04-06	51.82	53.20	51.74	53.04	12480377
2016-04-07	52.77	53.19	52.49	52.84	10536803
2016-04-08	53.16	53.31	52.54	52.79	6987403
2016-04-11	52.80	53.15	52.42	52.49	7065601
2016-04-12	52.42	53.16	52.39	52.77	5937028
2016-04-13	52.88	53.39	52.70	53.36	8444469
2016-04-14	53.42	53.97	53.34	53.83	8356689
2016-04-15	53.90	53.92	53.28	53.53	8434440
2016-04-18	53.50	54.19	53.32	53.88	7794197
2016-04-19	54.09	54.71	53.61	54.22	7644184
2016-04-20	54.49	54.73	53.82	53.95	8520931
2016-04-21	53.72	54.38	53.69	53.97	10535254
2016-04-22	54.06	54.38	53.88	54.10	7093479
2016-04-25	53.86	54.01	53.40	53.61	8280183
2016-04-26	53.79	53.80	53.27	53.44	7226591
2016-04-27	53.45	53.99	53.45	53.69	6941426
2016-04-28	53.29	53.62	52.96	53.15	9094747
2016-04-29	53.05	53.05	52.02	52.29	13228031
2016-05-02	52.30	52.79	52.16	52.73	9678915
2016-05-03	52.58	52.87	52.30	52.52	7601210
2016-05-04	52.17	52.48	51.93	52.26	7705950
2016-05-05	51.76	51.87	50.86	51.58	11225224
2016-05-06	51.32	51.46	50.59	51.11	10526340
2016-05-09	51.08	51.81	51.02	51.59	7975439
2016-05-10	51.94	52.19	51.86	52.14	6486243
2016-05-11	52.16	52.24	51.74	51.79	6572904
2016-05-12	52.05	52.08	51.42	51.60	8244255
2016-05-13	51.59	51.98	51.33	51.38	7125157
2016-05-16	51.27	52.22	51.10	52.11	6649085
2016-05-17	51.88	52.03	51.47	51.80	11794027
2016-05-18	51.86	52.40	51.65	52.13	7391205
2016-05-19	51.64	52.42	51.57	52.04	8733895
2016-05-20	52.28	52.96	52.09	52.55	8633110
2016-05-23	52.44	52.66	52.23	52.37	5570345
2016-05-24	52.66	53.29	52.62	53.02	6312043
2016-05-25	53.22	54.04	53.18	53.94	9601393
2016-05-26	53.85	54.08	53.72	53.77	5720512
2016-05-27	53.87	54.20	53.62	53.86	7508752
2016-05-31	53.86	54.08	53.47	53.65	9468475
2016-06-01	53.59	53.89	53.35	53.71	6691013
2016-06-02	53.82	54.22	53.74	54.18	7295472
2016-06-03	54.20	54.31	53.66	54.01	5436913
2016-06-06	54.03	54.70	54.02	54.51	6904043
2016-06-07	54.54	54.77	54.27	54.35	6252365
2016-06-08	54.32	55.18	54.32	54.94	7790111
2016-06-09	54.84	55.13	54.28	54.52	9227682
2016-06-10	54.18	54.43	53.94	53.73	9531715
2016-06-13	53.57	54.05	53.48	53.50	6204834
2016-06-14	53.18	53.69	53.04	53.64	8594183
2016-06-15	53.79	53.89	53.35	53.48	7648763
2016-06-16	54.34	54.99	53.52	54.83	22052207
2016-06-17	54.76	54.76	53.11	53.29	17484401
2016-06-20	53.72	53.97	53.51	53.53	8698721
2016-06-21	53.91	54.04	53.63	53.64	6402993
2016-06-22	53.53	54.61	53.49	54.39	12477501
2016-06-23	54.81	55.00	54.45	55.00	6968390
2016-06-24	53.44	54.42	53.18	53.28	17258559
2016-06-27	52.91	53.09	52.54	52.74	13284551
2016-06-28	52.86	53.08	52.55	53.00	12760085
2016-06-29	53.53	54.48	53.38	54.40	9813760
2016-06-30	54.49	55.00	54.27	54.93	9277691
2016-07-01	54.87	55.30	54.75	55.25	7868316
2016-07-05	55.09	55.47	55.09	55.30	7394103
2016-07-06	55.56	56.52	55.37	56.41	14327651
2016-07-07	56.15	56.28	55.58	56.05	9351899
2016-07-08	56.24	56.80	56.07	56.59	9479430
2016-07-11	56.51	56.97	56.45	56.58	7336741
2016-07-12	56.52	57.01	56.33	56.83	8401273
2016-07-13	57.00	57.16	56.72	56.78	6793185
2016-07-14	57.09	57.14	56.72	56.88	7345481
2016-07-15	57.02	57.14	56.50	56.86	8162693
2016-07-18	56.26	56.73	55.99	56.28	8769171
2016-07-19	56.33	56.73	55.84	55.93	8881337
2016-07-20	56.26	56.37	56.03	56.06	6476048
2016-07-21	56.26	56.36	55.84	56.06	6127255
2016-07-22	56.25	56.33	55.83	56.09	6269481
2016-07-25	55.91	56.14	55.29	55.84	8037217
2016-07-26	55.97	56.08	55.43	55.65	7150768
2016-07-27	55.68	55.99	55.24	55.88	7888803
2016-07-28	55.80	55.87	55.41	55.71	7289712
2016-07-29	56.27	56.45	55.56	55.93	8491237
2016-08-01	56.10	56.26	55.78	55.93	8871180
2016-08-02	55.95	56.00	55.54	55.62	6826271
2016-08-03	55.47	55.59	54.52	54.97	9637335
2016-08-04	55.06	55.52	55.06	55.15	5541434
2016-08-05	59.60	61.03	57.92	60.89	72875999
2016-08-08	59.75	60.09	59.07	59.94	25045945
2016-08-09	59.94	60.21	59.53	59.59	12234367
2016-08-10	59.20	60.17	59.19	59.73	8835354
2016-08-11	59.70	60.77	59.58	60.67	10365025
2016-08-12	60.21	60.50	60.01	60.41	6244281
2016-08-15	60.41	60.79	60.27	60.38	6650069
2016-08-16	60.07	60.38	59.92	60.11	5680058
2016-08-17	60.10	60.48	59.69	60.35	8271531
2016-08-18	60.15	60.68	60.15	60.67	6926572
2016-08-19	60.24	60.49	59.95	60.42	8480039
2016-08-22	60.31	60.68	60.15	60.60	6447228
2016-08-23	60.75	60.91	60.42	60.63	5798353
2016-08-24	60.64	60.82	59.60	59.81	7482902
2016-08-25	59.94	60.17	59.38	59.42	7947704
2016-08-26	59.58	60.06	59.29	59.93	7793815
2016-08-29	60.00	60.35	59.73	60.08	5575752
2016-08-30	60.03	60.10	59.60	59.80	6178036
2016-08-31	60.15	60.19	59.52	59.87	8860461
2016-09-01	59.79	60.05	59.49	59.98	6544694
2016-09-02	59.68	60.33	59.68	60.05	7613244
2016-09-06	60.06	60.52	59.85	60.30	7930326
2016-09-07	60.37	60.54	59.69	59.95	8668143
2016-09-08	59.55	60.35	59.43	60.30	9186287
2016-09-09	59.78	59.80	59.42	59.59	12587535
2016-09-12	59.12	60.54	59.03	59.81	10629499
2016-09-13	59.47	59.86	58.52	58.94	10223437
2016-09-14	59.04	59.44	58.45	58.50	10421771
2016-09-15	58.39	59.70	58.28	59.48	9026862
2016-09-16	59.55	59.71	59.18	59.39	12432293
2016-09-19	59.63	59.63	58.47	58.48	11287699
2016-09-20	59.02	59.51	58.82	59.06	9211610
2016-09-21	59.37	59.90	58.99	59.79	7219032
2016-09-22	60.00	60.52	59.91	60.09	8447762
2016-09-23	59.95	60.31	59.79	60.03	7679801
2016-09-26	59.62	59.67	59.00	59.26	6983821
2016-09-27	59.41	59.79	58.96	59.66	7340756
2016-09-28	60.07	60.53	59.59	60.36	11794978
2016-09-29	60.09	60.09	58.70	59.03	10930029
2016-09-30	59.01	59.81	58.99	59.51	13605282
2016-10-03	59.33	59.66	58.80	59.61	7520112
2016-10-04	59.58	60.02	59.06	59.56	7897397
2016-10-05	59.79	60.11	59.58	59.88	7871322
2016-10-06	59.59	59.78	58.87	59.75	11430486
2016-10-07	59.85	60.06	59.15	59.85	10775249
2016-10-10	61.23	61.84	60.49	60.93	20345855
2016-10-11	60.58	60.60	58.88	59.05	13955380
2016-10-12	59.50	59.72	58.72	58.79	10121895
2016-10-13	59.36	60.02	59.06	59.60	14541462
2016-10-14	59.81	59.94	59.24	59.25	12204208
2016-10-17	59.17	59.17	57.97	58.66	13054599
2016-10-18	59.02	59.71	58.96	59.20	9987994
2016-10-19	59.24	59.40	58.94	58.99	5582664
2016-10-20	59.07	59.37	58.82	59.04	6323380
2016-10-21	58.69	59.02	58.19	58.36	7406681
2016-10-24	58.55	58.62	57.82	57.93	9942972
2016-10-25	57.47	59.30	56.78	59.07	15188534
2016-10-26	58.87	58.98	57.74	58.04	9957770
2016-10-27	58.31	59.18	58.17	58.44	10350697
2016-10-28	58.18	58.23	55.73	56.11	20358443
2016-10-31	56.34	56.40	55.65	55.99	14254834
2016-11-01	56.26	56.82	55.79	56.54	14347359
2016-11-02	56.32	56.74	56.02	56.11	10724665
2016-11-03	56.43	56.47	55.58	55.71	11323033
2016-11-04	55.96	56.51	55.89	56.09	11318595
2016-11-07	56.75	57.41	56.72	57.26	10478263
2016-11-08	57.04	57.96	56.75	57.70	7942104
2016-11-09	60.99	61.98	59.84	61.20	27851126
2016-11-10	61.54	62.42	61.52	61.94	17862251
2016-11-11	61.10	61.51	60.63	60.98	14059705
2016-11-14	61.03	61.11	60.30	60.58	10124450
2016-11-15	60.72	60.77	60.15	60.69	7290447
2016-11-16	60.74	60.98	59.55	59.72	10780233
2016-11-17	59.60	59.87	59.23	59.79	8361274
2016-11-18	59.66	59.71	58.86	58.99	7696863
2016-11-21	59.06	59.49	58.85	59.40	6836678
2016-11-22	59.60	59.74	58.36	58.83	9592213
2016-11-23	57.53	58.83	57.04	58.78	10242995
2016-11-25	58.95	59.50	58.88	59.32	3501268
2016-11-28	58.91	59.18	58.76	58.93	7449431
2016-11-29	59.07	59.56	59.04	59.30	10034927
2016-11-30	59.41	59.42	58.16	58.35	12530731
2016-12-01	58.45	58.52	57.83	57.94	8398879
2016-12-02	58.21	58.66	57.81	58.29	7993092
2016-12-05	58.66	58.67	57.06	57.45	12985234
2016-12-06	57.38	57.58	56.84	57.48	10659613
2016-12-07	56.93	57.27	55.90	57.27	14049574
2016-12-08	56.95	57.55	56.73	57.33	8586550
2016-12-09	57.68	58.65	57.59	58.38	10516352
2016-12-12	58.58	59.21	58.45	58.40	8246004
2016-12-13	58.93	59.08	58.40	58.92	7842165
2016-12-14	58.98	59.84	58.73	58.93	11080749
2016-12-15	59.12	59.72	58.97	59.47	8509404
2016-12-16	59.75	60.10	59.17	59.54	17563691
2016-12-19	58.93	59.38	58.04	58.30	11939035
2016-12-20	58.35	58.81	57.56	57.69	10377123
2016-12-21	57.77	57.98	56.58	56.67	12052244
2016-12-22	56.85	57.21	56.41	56.81	10100023
2016-12-23	56.99	57.08	56.50	56.79	7591478
2016-12-27	57.09	57.35	56.79	57.01	5815612
2016-12-28	56.94	57.08	56.46	56.52	6174639
2016-12-29	56.53	56.82	56.24	56.30	6520112
2016-12-30	56.05	56.21	55.84	56.13	10772599
2017-01-03	56.40	57.57	56.31	57.35	11988657
2017-01-04	57.69	57.96	57.25	57.34	9411941
2017-01-05	57.42	57.76	57.21	57.32	10096779
2017-01-06	57.30	57.65	56.76	57.47	10238738
2017-01-09	57.50	58.62	57.29	58.26	9734637
2017-01-10	58.36	58.39	57.11	57.14	15302218
2017-01-11	59.44	60.22	57.93	58.77	32711722
2017-01-12	59.62	60.30	59.23	59.32	24885363
2017-01-13	59.43	59.77	59.21	59.44	9969105
2017-01-17	59.04	59.19	58.36	58.62	10592686
2017-01-18	58.53	58.91	58.24	58.33	8131662
2017-01-19	58.21	58.24	57.28	57.53	11397928
2017-01-20	59.50	60.00	59.26	59.62	25240347
2017-01-23	58.94	59.50	58.77	58.94	10201696
2017-01-24	58.73	58.82	57.91	58.37	10487452
2017-01-25	58.47	58.53	57.94	58.24	14556969
2017-01-26	58.18	58.50	57.73	58.36	12707468
2017-01-27	58.53	59.11	58.45	58.88	6653211
2017-01-30	58.66	58.84	58.09	58.58	7853564
2017-01-31	58.22	59.35	58.09	59.11	9821054
2017-02-01	59.18	59.38	58.70	59.21	11018765
2017-02-02	59.73	61.23	59.62	61.20	18990180
2017-02-03	60.89	61.34	60.33	61.30	11650528
2017-02-06	60.95	61.93	60.93	61.92	9158767
2017-02-07	61.75	61.91	61.07	61.22	8435269
2017-02-08	60.93	61.48	60.86	61.33	5906828
2017-02-09	61.35	61.81	61.31	61.40	7052880
2017-02-10	61.33	61.57	60.99	61.17	8531370
2017-02-13	61.26	61.82	61.24	61.76	7151139
2017-02-14	61.64	62.67	61.44	62.61	10142722
2017-02-15	61.88	62.81	61.84	62.13	17807287
2017-02-16	62.11	62.37	61.46	62.23	12346265
2017-02-17	62.17	62.51	61.85	62.35	9048256
2017-02-21	61.88	62.72	61.88	62.44	7386072
2017-02-22	62.46	62.69	62.07	62.26	8679633
2017-02-23	62.48	63.04	62.31	62.79	6855571
2017-02-24	62.60	63.09	62.58	63.09	8444253
2017-02-27	62.72	62.88	62.51	62.79	7134489
2017-02-28	62.75	63.08	62.60	62.81	7740472
2017-03-01	63.00	63.70	62.83	63.13	10680729
2017-03-02	63.30	63.49	62.93	63.01	8647730
2017-03-03	62.80	63.52	62.75	63.49	8322960
2017-03-06	63.01	63.68	62.84	63.38	8687456
2017-03-07	62.39	63.23	62.16	62.89	8328744
2017-03-08	62.89	63.05	62.24	62.74	8418318
2017-03-09	62.90	62.96	62.47	62.83	7735152
2017-03-10	63.00	63.12	62.46	62.10	8823905
2017-03-13	62.21	62.26	61.04	61.17	14198551
2017-03-14	61.15	61.51	61.07	61.22	7893626
2017-03-15	61.41	61.95	61.24	61.69	9024954
2017-03-16	61.57	61.78	61.02	61.20	9613228
2017-03-17	61.26	61.69	60.92	60.93	14449174
2017-03-20	61.16	61.31	61.03	61.13	12971169
2017-03-21	61.29	61.60	60.66	60.94	10550684
2017-03-22	61.01	61.13	60.31	60.55	9549029
2017-03-23	60.42	60.85	60.25	60.34	9461008
2017-03-24	60.22	60.58	59.94	60.24	9136531
2017-03-27	60.00	60.46	59.89	60.25	8015894
2017-03-28	60.26	60.45	59.96	60.40	10184989
2017-03-29	60.71	61.13	60.51	60.68	8135333
2017-03-30	60.55	60.72	60.37	60.50	5321972
2017-03-31	60.32	60.67	60.31	60.59	7614025
2017-04-03	60.48	60.75	60.28	60.52	6643587
2017-04-04	60.63	60.80	60.42	60.71	6345621
2017-04-05	60.73	61.17	60.56	60.62	7713310
2017-04-06	60.53	61.00	60.25	60.30	7552664
2017-04-07	60.34	60.39	60.02	60.20	7721053
2017-04-10	60.33	60.39	59.62	59.64	7247668
2017-04-11	59.59	59.84	59.29	59.67	6544754
2017-04-12	59.47	60.27	59.39	60.12	9509164
2017-04-13	59.87	60.07	59.65	59.70	5932538
2017-04-17	59.80	59.92	59.49	59.88	5334438
2017-04-18	59.56	59.56	59.11	59.38	7394709
2017-04-19	59.37	59.73	59.12	59.73	10349052
2017-04-20	59.75	59.83	59.36	59.64	8962257
2017-04-21	59.46	59.72	58.99	59.01	10498395
2017-04-24	59.60	59.61	59.14	59.25	8846263
2017-04-25	59.59	60.01	59.36	59.40	10691839
2017-04-26	59.72	59.96	59.53	59.79	8859276
2017-04-27	59.86	59.99	59.55	59.67	6603329
2017-04-28	59.67	59.74	59.25	59.43	9461664
2017-05-01	59.36	59.59	59.21	59.48	10217078
2017-05-02	59.60	60.30	59.41	59.79	13022511
2017-05-03	59.60	60.71	59.48	60.67	11429793
2017-05-04	60.71	60.92	60.28	60.43	8609968
2017-05-05	60.55	61.11	60.48	61.00	9346554
2017-05-08	60.94	61.51	60.86	61.04	11149510
2017-05-09	61.20	61.28	60.22	60.35	10222316
2017-05-10	60.20	60.98	60.16	60.97	9631802
2017-05-11	61.74	62.22	61.32	61.44	18515949
2017-05-12	61.40	61.66	60.33	60.62	10342133
2017-05-15	60.47	60.64	60.40	60.56	8311365
2017-05-16	60.49	60.90	60.21	60.83	7870677
2017-05-17	60.43	60.63	59.96	60.07	7916901
2017-05-18	59.99	61.50	59.99	60.92	11954482
2017-05-19	61.06	61.06	60.55	60.82	9293703
2017-05-22	60.74	61.45	60.62	61.06	6226549
2017-05-23	61.03	61.59	61.03	61.55	5734591
2017-05-24	61.76	62.17	61.54	61.91	7072657
2017-05-25	61.94	62.09	61.65	62.02	7095873
2017-05-26	61.98	62.17	61.81	61.90	3685720
2017-05-30	61.71	62.11	61.53	61.86	4885561
2017-05-31	62.06	62.44	62.01	62.08	7788252
2017-06-01	62.07	62.23	61.85	62.23	7560489
2017-06-02	62.42	62.53	62.15	62.43	6298590
2017-06-05	62.31	62.35	61.69	62.05	5968507
2017-06-06	61.98	62.02	61.46	61.66	7841776
2017-06-07	61.60	61.65	61.02	61.08	7606580
2017-06-08	61.25	61.26	59.91	60.26	18521968
2017-06-09	60.26	61.45	60.21	61.40	10750366
2017-06-12	61.56	61.67	61.22	60.95	9400261
2017-06-13	60.77	60.87	60.10	60.33	12052983
2017-06-14	60.09	60.68	60.09	60.42	10338550
2017-06-15	60.36	60.49	59.95	60.25	7866847
2017-06-16	60.32	60.75	59.78	60.04	14901997
2017-06-19	60.16	60.84	60.09	60.72	8426878
2017-06-20	60.72	61.94	60.62	61.53	10263025
2017-06-21	61.56	62.55	61.56	62.42	11145029
2017-06-22	62.47	63.29	62.34	62.95	13441913
2017-06-23	62.97	63.30	62.78	63.09	14093453
2017-06-26	63.08	63.31	62.77	62.86	7576421
2017-06-27	63.19	63.19	62.49	62.49	8121576
2017-06-28	62.70	62.84	62.11	62.13	6733271
2017-06-29	61.99	62.06	61.11	61.35	8350313
2017-06-30	61.49	61.72	61.03	61.11	8360924
2017-07-03	60.88	61.63	60.88	61.28	4671419
2017-07-05	61.47	61.79	60.95	61.18	6507846
2017-07-06	60.81	60.94	60.06	60.17	11342702
2017-07-07	60.27	60.39	59.89	60.22	7243397
2017-07-10	60.44	60.45	59.70	59.91	6713784
2017-07-11	59.90	60.05	59.35	59.44	6877466
2017-07-12	59.75	60.20	59.75	59.86	8216033
2017-07-13	59.87	60.06	59.38	59.97	6799150
2017-07-14	60.01	60.45	59.94	60.13	6020850
2017-07-17	60.22	60.37	59.62	59.70	7387313
2017-07-18	59.60	59.72	59.38	59.51	6114947
2017-07-19	59.60	59.91	59.53	59.71	5699122
2017-07-20	59.99	60.30	59.93	60.01	6655095
2017-07-21	59.87	60.07	59.67	59.72	6906447
2017-07-24	59.63	59.98	59.60	59.66	7783692
2017-07-25	59.93	60.07	59.36	59.46	5955856
2017-07-26	59.41	59.44	58.85	58.93	9366722
2017-07-27	60.71	61.55	59.88	60.73	21846256
2017-07-28	60.84	61.37	60.28	61.13	13342135
2017-07-31	61.26	61.32	60.56	60.91	11714888
2017-08-01	61.06	61.28	60.81	60.95	6490905
2017-08-02	60.98	60.99	60.23	60.49	7034926
2017-08-03	60.27	60.77	60.24	60.57	7018782
2017-08-04	60.67	60.73	60.01	60.17	5340999
2017-08-07	60.02	60.16	59.74	59.92	6696792
2017-08-08	59.63	59.81	59.31	59.42	7680067
2017-08-09	59.55	59.81	59.33	59.59	6552276
2017-08-10	59.47	59.67	59.28	59.29	7765079
2017-08-11	59.52	60.03	59.37	59.48	6050985
2017-08-14	59.99	60.07	59.68	59.76	5507513
2017-08-15	59.81	60.10	59.59	59.60	6316031
2017-08-16	59.53	60.01	59.43	59.79	6061224
2017-08-17	59.83	60.09	58.94	58.97	9150116
2017-08-18	58.90	58.94	58.32	58.63	8421689
2017-08-21	58.62	59.16	58.58	59.09	7197199
2017-08-22	59.09	59.60	59.04	59.52	5515238
2017-08-23	59.36	59.69	59.26	59.26	6434881
2017-08-24	59.36	59.99	59.30	59.80	7750055
2017-08-25	59.95	60.35	59.85	60.01	5274946
2017-08-28	60.18	60.51	60.05	60.38	7498151
2017-08-29	60.20	60.27	59.81	60.19	6564714
2017-08-30	60.21	60.23	59.98	60.19	5022455
2017-08-31	60.41	60.95	60.02	60.89	12902957
2017-09-01	60.83	61.12	60.64	60.86	6185056
2017-09-05	60.79	61.14	60.51	60.66	8140442
2017-09-06	60.92	61.34	60.80	61.03	7148699
2017-09-07	61.11	61.43	60.82	61.33	6856376
2017-09-08	61.02	61.53	60.97	61.28	7365817
2017-09-11	61.92	62.27	61.67	62.10	10291625
2017-09-12	62.09	62.57	62.09	62.42	7354151
2017-09-13	62.32	62.50	62.27	61.96	5628692
2017-09-14	61.97	63.09	61.89	63.05	9959122
2017-09-15	63.09	63.30	62.69	63.09	14685767
2017-09-18	62.95	63.32	62.75	62.92	10543216
2017-09-19	62.95	63.09	62.63	62.89	7009284
2017-09-20	63.00	63.23	62.16	62.73	9450016
2017-09-21	62.79	62.87	62.48	62.55	5968693
2017-09-22	62.58	62.65	62.04	62.10	7465921
2017-09-25	62.13	62.36	62.02	62.15	5573399
2017-09-26	62.07	62.28	61.71	61.75	6976185
2017-09-27	61.67	61.74	61.33	61.57	6691948
2017-09-28	61.28	61.65	61.19	61.30	7022769
2017-09-29	61.30	61.53	60.39	61.05	11449603
2017-10-02	61.23	61.67	60.92	61.55	6743391
2017-10-03	61.55	61.58	60.82	61.38	6507064
2017-10-04	61.43	61.62	61.34	61.60	6414724
2017-10-05	61.43	61.78	61.34	61.60	9150023
2017-10-06	61.69	61.88	61.38	61.55	7488442
2017-10-09	61.66	61.73	61.14	61.34	87220799
2017-10-10	61.32	61.48	61.21	61.46	4921049
2017-10-11	61.35	61.35	60.57	60.82	10101624
2017-10-12	60.83	61.01	60.60	60.86	6158543
2017-10-13	60.98	61.18	60.43	60.44	7341381
2017-10-16	60.54	60.77	60.32	60.40	7449197
2017-10-17	60.27	60.37	59.96	60.28	7028492
2017-10-18	61.11	61.13	60.46	60.56	7886855
2017-10-19	60.68	61.05	60.63	60.79	10071235
2017-10-20	60.88	61.02	60.62	60.91	10304201
2017-10-23	61.05	61.52	60.36	60.45	11582013
2017-10-24	60.37	60.37	59.47	60.18	10221095
2017-10-25	60.17	60.19	59.43	59.55	11016700
2017-10-26	59.40	59.78	58.93	59.11	10744312
2017-10-27	57.74	57.74	55.13	55.53	29561260
2017-10-30	53.16	53.45	51.88	52.17	38989448
2017-10-31	52.61	53.20	52.47	52.53	18429170
2017-11-01	52.96	53.21	52.71	52.77	16418356
2017-11-02	52.90	52.99	52.48	52.80	12318499
2017-11-03	52.73	53.66	52.62	53.45	9810781
2017-11-06	53.44	53.56	53.02	53.28	8718542
2017-11-07	53.28	53.57	52.81	53.01	14321128
2017-11-08	52.92	54.08	52.88	53.95	15132913
2017-11-09	53.92	54.03	53.03	53.60	14140070
2017-11-10	53.67	53.67	52.59	52.90	16743873
2017-11-13	52.74	52.94	52.50	52.54	13488250
2017-11-14	52.42	52.62	52.21	52.43	12705755
2017-11-15	52.22	52.54	51.87	52.25	11727413
2017-11-16	52.31	52.80	52.21	52.61	11996332
2017-11-17	52.44	52.85	52.21	52.63	9884066
2017-11-20	51.53	51.86	51.14	51.59	17178688
2017-11-21	51.83	52.30	51.66	51.75	13711279
2017-11-22	51.71	52.03	51.65	51.84	7376233
2017-11-24	51.97	52.09	51.60	51.82	4341296
2017-11-27	51.88	52.06	51.68	52.01	10100064
2017-11-28	52.38	52.56	51.88	52.38	12830909
2017-11-29	52.48	53.07	52.38	52.62	10477609
2017-11-30	52.84	53.29	52.47	52.70	15400374
2017-12-01	52.83	53.37	52.65	53.27	12092385
2017-12-04	53.33	54.07	53.27	53.61	13440038
2017-12-05	53.54	53.88	53.13	53.18	11837194
2017-12-06	52.97	53.33	51.67	51.82	20245909
2017-12-07	52.81	53.24	52.14	52.22	16461071
2017-12-08	52.56	52.99	52.12	52.99	10423372
2017-12-11	52.99	54.00	52.98	53.72	9770244
2017-12-12	54.23	54.51	54.00	54.42	13792713
2017-12-13	54.29	54.70	54.01	53.81	13342531
2017-12-14	53.78	54.10	53.35	53.41	10137284
2017-12-15	53.62	53.75	53.16	53.63	22580659
2017-12-18	53.76	54.06	53.59	53.61	11595007
2017-12-19	53.61	53.98	53.41	53.62	9467105
2017-12-20	53.66	53.86	53.38	53.50	13135880
2017-12-21	53.47	54.16	53.47	53.97	9961847
2017-12-22	53.97	54.19	53.52	53.74	11345968
2017-12-26	53.86	53.97	53.65	53.72	4405328
2017-12-27	53.77	53.99	53.65	53.72	5660275
2017-12-28	53.72	54.16	53.68	53.97	5783455
2017-12-29	54.19	54.34	53.65	53.65	8436625
2018-01-02	53.96	54.11	53.45	53.61	10073010
2018-01-03	53.62	53.65	53.36	53.53	10582536
2018-01-04	53.82	54.75	53.76	54.40	15030206
2018-01-05	54.72	54.72	53.96	54.34	9499053
2018-01-08	54.55	54.59	53.87	54.03	11109312
2018-01-09	54.17	54.45	53.94	54.16	10631689
2018-01-10	53.92	54.70	53.84	54.64	9062360
2018-01-11	54.64	54.93	54.50	54.92	7106259
2018-01-12	55.26	56.08	55.20	55.93	12343067
2018-01-16	58.88	60.82	58.40	59.19	48091315
2018-01-17	59.40	59.68	59.01	59.15	21889883
2018-01-18	59.12	59.23	57.81	58.29	19905799
2018-01-19	58.62	58.62	57.82	58.43	12161865
2018-01-22	58.12	58.58	57.90	58.40	12247493
2018-01-23	58.19	59.24	58.04	58.83	11181493
2018-01-24	59.13	59.22	58.13	58.34	13535491
2018-01-25	58.45	58.53	58.12	58.45	9402325
2018-01-26	58.63	59.19	58.49	59.16	10553733
2018-01-29	59.07	59.25	58.70	58.77	8776884
2018-01-30	57.96	58.40	57.63	57.83	13040748
2018-01-31	57.95	57.97	56.16	56.50	14869040
2018-02-01	56.42	57.54	56.32	57.08	13368001
2018-02-02	56.65	57.18	55.57	55.84	12264081
2018-02-05	55.56	56.21	53.23	53.78	19605679
2018-02-06	52.58	54.13	51.81	52.88	31006169
2018-02-07	52.61	54.07	52.53	53.28	13692483
2018-02-08	53.44	53.84	52.17	52.19	20869992
2018-02-09	52.59	52.83	50.88	52.32	18580528
2018-02-12	52.78	53.29	52.40	52.85	12652181
2018-02-13	52.66	52.80	52.22	52.35	17039352
2018-02-14	51.79	52.54	51.70	52.35	11446728
2018-02-15	52.85	53.39	52.28	53.39	10099907
2018-02-16	53.37	54.34	53.32	53.67	11731298
2018-02-20	53.51	53.53	52.40	52.42	13466984
2018-02-21	52.47	52.86	52.01	52.01	10729893
2018-02-22	52.06	52.51	51.89	52.03	10815808
2018-02-23	52.27	52.44	52.03	52.32	9064097
2018-02-26	52.44	53.58	52.44	53.45	12142168
2018-02-27	53.31	53.36	52.16	52.18	9288581
2018-02-28	52.50	52.61	51.69	51.70	11266789
2018-03-01	51.74	52.26	50.94	51.20	13023400
2018-03-02	50.99	51.90	50.65	51.83	8927182
2018-03-05	51.72	52.17	51.56	51.87	13114147
2018-03-06	51.96	52.17	51.32	51.78	9271869
2018-03-07	51.34	52.04	51.25	51.94	12230534
2018-03-08	51.99	52.27	51.83	52.22	7352113
2018-03-09	52.47	52.63	52.16	52.58	8816795
2018-03-12	53.14	53.52	52.67	52.79	10752860
2018-03-13	53.15	53.16	52.44	52.34	11710027
2018-03-14	52.70	52.85	51.79	52.25	11156725
2018-03-15	52.40	53.14	52.34	52.68	10076566
2018-03-16	52.63	53.26	52.52	53.08	21002481
2018-03-19	53.07	53.09	51.72	52.09	11824213
2018-03-20	52.21	52.39	51.83	52.10	7779957
2018-03-21	52.22	52.71	51.89	52.15	10009250
2018-03-22	51.72	52.42	51.51	51.60	12774780
2018-03-23	51.80	52.17	50.86	50.93	11840259
2018-03-26	51.54	51.64	50.51	51.53	9970157
2018-03-27	51.48	52.02	50.99	51.25	16179922
2018-03-28	51.54	52.76	51.51	52.53	12693488
2018-03-29	52.79	52.83	51.94	51.94	9750495
2018-04-02	51.87	52.11	50.50	50.79	13398012
2018-04-03	50.86	51.63	50.37	51.58	9244608
2018-04-04	50.99	52.15	50.92	52.01	8902717
2018-04-05	52.50	52.81	51.91	52.00	12475803
2018-04-06	51.76	52.04	50.44	50.88	12500816
2018-04-09	52.44	54.75	52.02	53.55	23237007
2018-04-10	54.05	54.15	53.44	53.86	12919097
2018-04-11	53.45	53.91	53.29	53.59	9013186
2018-04-12	53.97	54.53	53.53	54.10	11938914
2018-04-13	54.43	54.66	54.01	54.51	10053679
2018-04-16	55.09	56.50	54.51	55.92	22545797
2018-04-17	57.06	57.17	56.22	56.52	15334422
2018-04-18	56.65	56.85	55.87	56.18	11240212
2018-04-19	56.18	56.56	55.70	55.91	10535516
2018-04-20	56.12	56.52	55.93	56.10	9646889
2018-04-23	57.26	57.80	56.67	57.45	19816374
2018-04-24	57.60	58.17	56.99	57.30	13334877
2018-04-25	57.12	57.14	56.19	56.86	13413217
2018-04-26	57.04	57.29	56.36	56.65	13500074
2018-04-27	56.58	56.88	56.55	56.71	7666128
2018-04-30	56.88	57.19	56.13	56.13	13101359
2018-05-01	56.26	56.49	54.24	55.29	13126703
2018-05-02	55.00	55.30	54.37	54.64	10421586
2018-05-03	54.48	55.11	53.75	54.86	11321455
2018-05-04	54.47	55.21	54.19	55.07	8730898
2018-05-07	55.09	55.40	54.43	54.71	10032368
2018-05-08	54.70	54.75	53.64	54.12	10257222
2018-05-09	54.32	55.70	54.19	55.26	8286273
2018-05-10	55.43	56.00	55.24	55.36	8229149
2018-05-11	55.46	57.18	55.43	56.92	12733280
2018-05-14	56.99	57.28	56.66	56.91	9486705
2018-05-15	56.68	57.02	56.16	56.45	6821526
2018-05-16	56.56	57.22	56.36	56.97	8531675
2018-05-17	56.77	57.00	56.14	56.32	7845815
2018-05-18	56.22	56.70	54.82	56.39	9686335
2018-05-21	56.43	56.56	55.68	55.85	8475404
2018-05-22	56.05	56.39	55.69	55.73	8928530
2018-05-23	55.73	56.73	55.71	56.42	9900427
2018-05-24	56.50	56.65	56.08	56.38	6928835
2018-05-25	56.39	56.70	56.11	56.34	6665374
2018-05-29	55.86	56.15	55.33	55.69	8805564
2018-05-30	55.92	57.02	55.80	56.94	11042012
2018-05-31	56.86	57.10	56.55	56.76	12200427
2018-06-01	57.11	57.98	56.85	57.75	11027567
2018-06-04	58.69	59.62	58.34	59.14	19475725
2018-06-05	59.12	59.43	58.22	58.54	12498338
2018-06-06	58.65	59.06	58.38	59.05	7549781
2018-06-07	59.12	59.16	58.65	59.11	7548573
2018-06-08	59.13	59.74	59.09	59.67	9678232
2018-06-11	59.85	59.94	59.19	59.43	7197198
2018-06-12	59.47	59.70	59.13	59.54	7927691
2018-06-13	59.66	60.03	59.45	59.22	9421514
2018-06-14	59.19	59.48	58.37	58.70	11954375
2018-06-15	58.73	59.21	58.37	59.15	16456592
2018-06-18	58.50	58.51	57.77	58.16	9542463
2018-06-19	57.83	58.46	57.81	58.19	10020558
2018-06-20	58.22	58.62	57.96	58.43	12172750
2018-06-21	58.42	58.42	57.98	58.34	8908850
2018-06-22	58.43	59.04	58.37	58.61	12913091
2018-06-25	58.56	58.76	57.82	58.24	10550819
2018-06-26	58.00	58.18	57.79	57.90	11996088
2018-06-27	57.88	58.24	57.02	57.10	10447329
2018-06-28	57.32	57.93	57.20	57.50	10201891
2018-06-29	57.72	58.61	57.55	57.88	14336926
2018-07-02	57.74	57.75	57.14	57.65	9109096
2018-07-03	57.92	58.45	57.74	57.89	4872655
2018-07-05	58.55	59.08	58.25	58.78	9081174
2018-07-06	58.93	59.60	58.92	59.31	8152041
2018-07-09	59.56	59.78	59.12	59.14	8325032
2018-07-10	59.49	59.72	59.22	59.40	10750468
2018-07-11	59.25	59.31	58.73	59.02	5777968
2018-07-12	59.54	59.92	59.25	59.75	8038579
2018-07-13	59.38	60.11	59.36	59.97	7352346
2018-07-16	60.01	60.02	59.43	59.68	4513307
2018-07-17	59.62	59.89	59.56	59.62	5049680
2018-07-18	59.69	60.05	59.47	60.01	6341189
2018-07-19	59.82	60.01	59.35	59.60	7282114
2018-07-20	59.18	59.63	59.12	59.61	6877574
2018-07-23	59.66	59.86	59.60	59.78	6933645
2018-07-24	59.98	60.49	59.90	60.47	9476153
2018-07-25	60.48	61.57	60.42	61.49	10510629
2018-07-26	61.61	62.17	61.01	61.04	11142430
2018-07-27	59.55	61.04	59.48	60.54	8412391
2018-07-30	60.83	61.88	60.58	61.80	9665171
2018-07-31	61.88	63.05	61.86	62.81	15443352
2018-08-01	62.66	63.07	62.41	62.45	7585572
2018-08-02	62.27	62.39	61.86	62.19	6895404
2018-08-03	62.17	62.95	61.95	62.87	6997416
2018-08-06	63.02	63.39	62.64	63.14	8206251
2018-08-07	63.02	63.88	62.96	63.49	8083568
2018-08-08	63.42	63.88	63.08	63.59	6509331
2018-08-09	63.76	63.76	62.74	62.93	7151836
2018-08-10	62.84	63.41	62.63	63.00	7439672
2018-08-13	63.06	63.78	63.00	63.62	9516805
2018-08-14	63.51	63.84	63.18	63.37	6596089
2018-08-15	63.63	64.43	63.38	64.24	10891217
2018-08-16	64.46	65.79	64.24	65.65	18490788
2018-08-17	65.58	66.02	65.51	65.85	7847116
2018-08-20	65.79	66.95	65.73	66.91	10419716
2018-08-21	66.95	66.99	65.88	65.96	9815008
2018-08-22	65.96	66.17	65.65	65.83	5893353
2018-08-23	65.67	65.97	65.55	65.76	5540734
2018-08-24	65.79	66.03	65.57	65.83	4956590
2018-08-27	66.12	66.20	65.35	65.78	5083879
2018-08-28	65.65	65.67	65.20	65.44	5934447
2018-08-29	65.20	65.69	65.10	65.61	5489684
2018-08-30	65.47	65.74	65.17	65.35	4744837
2018-08-31	65.17	65.55	64.99	65.40	5743305
2018-09-04	65.19	65.23	64.77	64.79	5768324
2018-09-05	64.79	65.50	64.75	65.43	6359094
2018-09-06	65.76	66.31	65.62	66.16	9637624
2018-09-07	65.95	66.54	65.65	66.43	9515215
2018-09-10	66.75	67.31	66.30	66.33	7267875
2018-09-11	66.56	66.56	65.86	65.87	5815481
2018-09-12	66.17	66.77	65.91	66.61	6090009
2018-09-13	66.90	67.64	66.35	67.08	10258190
2018-09-14	67.45	67.45	66.42	66.73	7435988
2018-09-17	66.60	67.19	66.41	67.15	6697276
2018-09-18	67.14	67.61	66.65	67.15	6800546
2018-09-19	66.89	67.29	66.40	66.73	7944187
2018-09-20	67.08	67.54	66.79	67.49	6140720
2018-09-21	67.61	68.25	67.61	67.80	17033118
2018-09-24	67.62	67.99	67.35	67.49	6438828
2018-09-25	67.56	68.06	67.24	67.37	6460371
2018-09-26	67.63	67.84	66.92	67.06	6928378
2018-09-27	67.06	67.87	66.83	67.43	6026173
2018-09-28	67.43	67.89	67.37	67.64	6808847
2018-10-01	67.77	68.55	67.33	68.21	7629853
2018-10-02	68.63	68.82	67.79	68.42	10395642
2018-10-03	68.74	69.05	68.03	68.05	9577563
2018-10-04	67.81	68.04	67.19	67.91	10340686
2018-10-05	67.92	68.36	67.30	67.73	7433463
2018-10-08	67.63	68.36	67.60	68.14	8854797
2018-10-09	68.14	69.28	67.67	68.98	7871282
2018-10-10	69.11	69.50	67.12	67.18	12651947
2018-10-11	67.10	67.25	64.67	65.19	12873989
2018-10-12	65.51	66.80	65.24	66.57	10161183
2018-10-15	65.97	66.95	65.73	66.23	6580933
2018-10-16	66.60	68.00	66.51	67.91	10229047
2018-10-17	67.79	68.60	67.51	68.48	9344523
2018-10-18	68.80	69.04	68.10	68.85	12225953
2018-10-19	68.94	69.28	68.59	68.99	14513382
2018-10-22	69.58	70.07	68.51	69.20	11914307
2018-10-23	68.81	69.05	67.91	68.75	11561871
2018-10-24	68.48	69.26	66.97	67.26	14645170
2018-10-25	63.83	67.29	63.03	66.71	20566489
2018-10-26	66.53	67.49	65.68	67.13	16950648
2018-10-29	68.05	69.64	67.27	68.13	18839556
2018-10-30	68.36	69.56	68.18	69.48	18937000
2018-10-31	70.00	71.03	69.39	70.19	15863094
2018-11-01	70.37	70.60	69.29	69.72	13843503
2018-11-02	70.15	70.27	68.29	68.91	12898685
2018-11-05	68.62	70.15	66.86	69.72	12330465
2018-11-06	69.55	70.37	69.37	69.90	10246061
2018-11-07	70.66	71.83	70.41	71.59	18670454
2018-11-08	71.41	72.17	71.15	71.97	13010204
2018-11-09	72.33	72.46	71.32	71.38	14656305
2018-11-12	71.64	71.77	70.59	71.22	14006700
2018-11-13	71.72	71.77	70.57	71.14	15827652
2018-11-14	71.47	71.48	70.26	70.65	9481140
2018-11-15	70.08	71.39	69.73	71.36	11974403
2018-11-16	71.27	72.71	71.09	72.53	13725173
2018-11-19	72.68	73.05	72.08	72.80	16422353
2018-11-20	72.48	72.81	71.18	71.30	13588213
2018-11-21	71.44	71.58	70.73	71.31	9054477
2018-11-23	70.68	71.80	70.57	71.20	3521792
2018-11-26	71.50	72.23	71.31	71.93	10884607
2018-11-27	71.58	72.96	71.58	72.79	14623737
2018-11-28	73.23	73.76	72.73	73.64	12047786
2018-11-29	73.60	74.83	73.53	74.29	10905810
2018-11-30	74.22	75.80	74.11	75.65	21355692
2018-12-03	75.82	75.88	74.64	75.54	12578915
2018-12-04	75.61	76.46	74.47	74.58	14773831
2018-12-06	73.38	74.73	72.30	74.73	16536175
2018-12-07	74.58	74.66	72.56	73.15	12622990
2018-12-10	73.85	74.17	72.33	73.82	15423666
2018-12-11	74.30	74.67	72.98	73.53	13232513
2018-12-12	74.16	75.10	74.11	74.38	10705908
2018-12-13	74.61	75.40	74.38	74.81	10756280
2018-12-14	74.21	74.40	72.69	72.93	13259931
2018-12-17	72.44	73.32	71.38	71.73	15106668
2018-12-18	72.09	72.26	70.14	70.88	15423600
2018-12-19	71.21	71.75	69.67	70.34	18860587
2018-12-20	70.04	70.69	69.26	70.07	19390657
2018-12-21	69.56	70.99	68.86	69.51	36183410
2018-12-24	69.16	69.51	67.60	67.84	11036143
2018-12-26	67.67	70.59	67.67	70.56	13429377
2018-12-27	69.87	71.88	69.38	71.88	12955274
2018-12-28	72.35	73.03	71.35	71.87	12577008
2018-12-31	72.30	73.14	72.14	72.86	9244230
2019-01-02	71.79	72.46	71.13	72.08	14427639
2019-01-03	72.05	72.44	70.42	70.60	13273470
2019-01-04	71.27	72.94	71.17	72.73	14077352
2019-01-07	72.61	72.92	71.91	71.92	15071652
2019-01-08	72.34	72.67	71.79	72.46	11351852
2019-01-09	72.36	72.76	71.82	71.91	11370592
2019-01-10	72.16	72.16	70.06	71.02	18257842
2019-01-11	71.23	71.46	70.70	71.42	9425598
2019-01-14	70.84	70.98	69.70	69.96	14951833
2019-01-15	69.70	71.41	69.70	71.04	12502012
2019-01-16	71.27	72.25	71.01	71.14	14573342
2019-01-17	70.86	72.25	70.86	72.09	16192110
2019-01-18	72.60	72.78	71.96	72.34	14294582
2019-01-22	72.06	72.66	71.85	72.31	10084654
2019-01-23	72.04	72.19	71.27	71.93	13711083
2019-01-24	71.67	71.67	69.02	69.77	20979630
2019-01-25	70.39	70.41	68.77	69.56	13410687
2019-01-28	69.13	69.67	68.70	69.53	12764067
2019-01-29	69.51	70.26	69.26	69.83	11418594
2019-01-30	70.05	70.38	69.62	69.96	13302853
2019-01-31	69.75	71.34	69.71	70.97	16028339
2019-02-01	72.44	73.89	71.83	72.90	15211767
2019-02-04	72.42	73.32	72.16	73.30	11282641
2019-02-05	73.78	74.73	73.48	73.56	12362293
2019-02-06	73.27	74.11	73.07	73.79	7992105
2019-02-07	73.36	73.55	72.57	73.25	9218891
2019-02-08	73.18	73.94	73.01	73.92	8842639
2019-02-11	74.18	74.22	72.67	73.14	13171650
2019-02-12	73.70	75.26	73.53	74.87	13049725
2019-02-13	74.91	75.49	74.80	75.35	10477211
2019-02-14	75.45	75.85	75.03	75.27	8184201
2019-02-15	75.96	76.41	75.59	76.10	10387517
2019-02-19	76.08	76.40	75.40	75.56	9211439
2019-02-20	75.33	75.84	75.15	75.74	8581602
2019-02-21	75.50	76.31	75.47	76.12	7386114
2019-02-22	76.06	77.10	76.06	77.02	7955621
2019-02-25	77.10	77.23	76.27	76.64	9295117
2019-02-26	76.78	77.33	76.28	76.99	8518983
2019-02-27	76.80	77.51	76.69	76.87	7493415
2019-02-28	76.79	77.96	76.79	77.51	11057691
2019-03-01	77.96	78.12	77.40	77.86	10137977
2019-03-04	78.22	78.30	76.79	77.59	8132355
2019-03-05	77.69	78.22	77.45	77.90	8299825
2019-03-06	77.81	77.96	76.56	77.01	7793076
2019-03-07	77.26	77.34	76.32	76.71	10425142
2019-03-08	76.48	76.85	75.38	76.09	11179741
2019-03-11	76.63	77.26	76.35	77.11	8708675
2019-03-12	77.40	77.77	77.03	77.45	8837198
2019-03-13	77.82	78.20	77.42	77.28	7690603
2019-03-14	77.53	77.96	77.17	77.70	8139817
2019-03-15	77.71	78.10	77.04	77.78	16546761
2019-03-18	77.49	78.03	77.16	77.57	13700423
2019-03-19	77.75	78.19	77.20	78.10	9756117
2019-03-20	78.05	78.88	77.60	78.27	11349959
2019-03-21	78.28	79.30	78.05	79.09	9039384
2019-03-22	79.06	79.57	78.20	78.47	10152269
2019-03-25	78.26	78.90	78.11	78.52	7517834
2019-03-26	78.91	79.59	78.73	79.07	8819443
2019-03-27	79.07	79.20	78.01	78.47	9561832
2019-03-28	78.94	79.05	78.36	78.79	6833277
2019-03-29	79.14	79.43	78.87	79.30	9683255
2019-04-01	79.84	79.95	79.09	79.43	8416393
2019-04-02	79.58	79.83	79.05	79.34	5606195
2019-04-03	79.40	79.77	78.90	79.31	6250663
2019-04-04	79.15	79.33	77.44	78.05	9787850
2019-04-05	78.16	78.34	77.34	77.38	9851324
2019-04-08	77.20	77.48	76.62	77.19	10101497
2019-04-09	76.83	77.22	76.53	77.04	10291417
2019-04-10	77.10	77.54	76.90	77.06	6578495
2019-04-11	77.17	77.17	75.70	76.13	9933664
2019-04-12	76.29	76.70	75.61	75.74	9699151
2019-04-15	75.62	75.80	74.82	74.88	13189354
2019-04-16	75.55	75.61	73.82	73.96	11957488
2019-04-17	74.00	74.01	70.32	70.48	32615901
2019-04-18	70.07	70.61	68.87	69.79	31267836
2019-04-22	69.76	70.37	69.36	70.05	13882101
2019-04-23	70.27	71.75	69.99	71.13	18398386
2019-04-24	71.26	71.62	70.54	71.26	12193763
2019-04-25	71.11	73.25	71.00	72.79	13353167
2019-04-26	73.08	73.41	72.55	73.07	8481090
2019-04-29	73.03	73.59	72.93	73.21	7056570
2019-04-30	73.96	75.23	72.47	75.05	10752887
2019-05-01	75.03	76.02	74.79	75.06	14588365
2019-05-02	74.96	76.12	74.96	75.82	11048803
2019-05-03	75.84	76.42	75.57	76.28	7578765
2019-05-06	74.88	76.08	74.66	75.79	9452824
2019-05-07	75.22	75.61	73.82	74.28	10041379
2019-05-08	74.69	75.05	74.28	74.55	10083520
2019-05-09	74.07	74.86	73.65	74.69	7734636
2019-05-10	74.45	74.68	73.24	74.56	8613669
2019-05-13	73.25	73.93	73.25	73.58	9200151
2019-05-14	74.01	74.45	73.76	73.82	7742178
2019-05-15	73.30	74.26	73.23	73.95	6950935
2019-05-16	74.16	76.18	74.12	75.45	9457190
2019-05-17	74.77	75.39	74.23	75.06	7881431
2019-05-20	74.72	75.59	74.61	75.21	7901949
2019-05-21	75.40	76.02	74.88	75.81	10375810
2019-05-22	75.66	77.38	75.62	77.22	12873869
2019-05-23	76.85	77.42	76.67	77.25	9381160
2019-05-24	77.52	78.13	77.34	77.40	5793580
2019-05-28	77.60	78.13	76.50	76.53	13148599
2019-05-29	76.40	76.63	75.09	75.67	10762271
2019-05-30	75.86	76.11	75.51	75.98	7140974
2019-05-31	75.64	76.21	75.14	75.53	6815619
2019-06-03	75.95	77.15	75.82	76.53	8795855
2019-06-04	77.00	77.55	76.39	77.31	8939947
2019-06-05	77.60	78.45	77.31	77.89	9372442
2019-06-06	78.34	78.61	77.65	77.66	10872130
2019-06-07	78.02	79.03	78.02	78.63	8394496
2019-06-10	78.84	78.84	77.86	78.65	7191129
2019-06-11	79.04	79.53	78.61	79.12	7432946
2019-06-12	79.28	80.35	79.28	79.82	10551351
2019-06-13	80.15	80.27	78.69	78.52	9727147
2019-06-14	78.87	79.50	78.63	78.93	7623999
2019-06-17	78.86	79.46	78.69	79.43	6132987
2019-06-18	79.36	80.74	79.36	80.56	10901833
2019-06-19	80.33	81.58	80.30	81.39	9375476
2019-06-20	81.98	82.48	80.40	80.67	11918395
2019-06-21	80.52	80.83	79.75	80.64	14345661
2019-06-24	81.02	82.03	80.80	81.54	7530022
2019-06-25	81.57	82.25	80.87	81.28	8920696
2019-06-26	81.22	81.24	79.23	79.66	12027127
2019-06-27	79.78	80.75	79.52	79.93	11184836
2019-06-28	80.07	80.53	79.12	79.95	44546980
2019-07-01	80.41	80.98	79.99	80.81	9812650
2019-07-02	80.53	81.54	80.19	81.54	9906155
2019-07-03	82.06	83.02	81.99	82.86	6234048
2019-07-05	82.65	82.77	81.52	81.62	8365913
2019-07-08	81.06	81.53	79.62	80.13	13066054
2019-07-09	80.33	81.25	80.18	80.92	8102230
2019-07-10	80.86	81.15	80.43	80.88	5721518
2019-07-11	79.62	79.78	76.07	77.24	21131818
2019-07-12	77.09	77.14	74.98	76.02	18044841
2019-07-15	76.85	77.49	76.40	77.20	10422286
2019-07-16	77.54	77.98	77.13	77.80	8061677
2019-07-17	78.15	78.51	77.78	78.11	9398166
2019-07-18	78.58	79.10	77.81	78.85	8084732
2019-07-19	78.86	78.97	77.38	77.61	11501694
2019-07-22	77.88	78.02	77.28	77.44	6929056
2019-07-23	77.69	78.60	77.13	78.22	7080551
2019-07-24	78.19	78.48	77.35	77.95	7366635
2019-07-25	77.66	79.20	77.28	77.95	9227478
2019-07-26	77.78	77.84	77.15	77.65	7289078
2019-07-29	78.28	78.95	77.82	78.66	10614210
2019-07-30	80.09	81.21	78.97	79.40	13632605
2019-07-31	79.05	80.72	78.99	79.13	11873541
2019-08-01	79.20	80.57	78.80	79.80	10066755
2019-08-02	79.98	80.83	79.67	80.54	10413947
2019-08-05	79.95	80.42	78.34	79.26	11341229
2019-08-06	79.26	80.55	79.24	80.43	10520348
2019-08-07	80.30	80.75	78.95	80.33	10982466
2019-08-08	80.81	81.10	80.40	80.79	8301405
2019-08-09	81.15	82.10	80.77	81.55	8557455
2019-08-12	81.27	81.94	80.59	81.07	8365221
2019-08-13	81.49	82.76	81.49	82.08	8062372
2019-08-14	81.40	81.85	79.48	79.52	10888671
2019-08-15	79.64	79.95	79.04	79.58	9106523
2019-08-16	80.53	81.39	80.24	81.11	8736862
2019-08-19	81.61	82.51	81.48	82.18	7304657
2019-08-20	82.01	82.69	81.60	81.67	5893708
2019-08-21	82.28	83.20	82.13	82.87	6188981
2019-08-22	82.72	83.15	82.24	82.69	6287209
2019-08-23	82.21	82.90	80.55	80.99	10122859
2019-08-26	81.41	81.91	81.13	81.89	5765198
2019-08-27	82.40	82.88	81.48	81.55	6228176
2019-08-28	81.30	82.55	81.09	82.46	5883941
2019-08-29	83.02	83.29	82.17	82.69	6031551
2019-08-30	83.07	83.17	82.17	82.45	6483921
2019-09-03	82.23	82.97	82.04	82.62	6389718
2019-09-04	83.09	83.12	81.45	82.05	7521822
2019-09-05	82.61	82.63	81.53	82.10	7180308
2019-09-06	82.52	82.89	82.30	82.55	6724961
2019-09-09	82.48	82.50	79.07	79.59	11489290
2019-09-10	78.56	78.56	75.19	77.89	17258987
2019-09-11	78.06	79.25	77.83	79.07	10116589
2019-09-12	79.60	80.17	78.94	78.91	8031245
2019-09-13	79.11	79.69	78.30	78.77	7176955
2019-09-16	78.62	78.62	77.89	78.22	5907730
2019-09-17	78.31	79.62	78.31	78.68	7066989
2019-09-18	78.83	79.40	78.55	79.16	6656690
2019-09-19	79.16	80.38	79.03	80.07	6663726
2019-09-20	80.80	81.88	80.40	81.20	22713258
2019-09-23	80.96	81.26	80.42	80.44	9165778
2019-09-24	80.62	80.94	79.51	79.71	8988157
2019-09-25	79.59	80.12	79.09	79.24	7040327
2019-09-26	79.73	80.18	79.18	79.98	7762171
2019-09-27	79.98	80.09	78.74	79.06	7468756
2019-09-30	79.35	81.15	79.35	80.27	9546413
2019-10-01	80.27	80.67	79.66	79.72	6751481
2019-10-02	79.21	79.34	76.80	77.83	8552960
2019-10-03	78.12	79.03	77.84	78.89	5689851
2019-10-04	79.54	81.16	79.30	81.05	7242620
2019-10-07	81.08	81.15	80.05	80.47	4913867
2019-10-08	79.90	80.49	79.22	79.42	6163731
2019-10-09	80.26	80.56	79.65	80.27	4519505
2019-10-10	80.23	80.90	79.70	79.87	8426533
2019-10-11	80.38	81.47	80.34	80.42	5967463
2019-10-14	80.45	81.15	80.37	80.75	5545251
2019-10-15	80.95	81.15	80.66	81.09	4979292
2019-10-16	81.11	81.14	80.50	80.53	5461542
2019-10-17	80.50	80.72	79.84	79.91	6883391
2019-10-18	79.82	80.96	79.77	80.74	7522217
2019-10-21	81.02	81.11	80.17	80.59	5126837
2019-10-22	78.19	78.84	76.52	77.52	18223426
2019-10-23	77.51	79.02	77.39	79.02	8180852
2019-10-24	79.25	79.75	78.23	78.74	5008802
2019-10-25	78.45	79.00	78.22	78.44	7508048
2019-10-28	78.89	79.59	76.61	78.38	14845138
2019-10-29	80.14	81.78	78.86	81.15	16575390
2019-10-30	81.05	82.47	80.40	82.21	9567580
2019-10-31	82.10	82.95	81.54	82.63	11850575
2019-11-01	83.02	83.19	80.85	80.99	8856175
2019-11-04	81.61	81.72	79.98	80.00	8537398
2019-11-05	79.78	79.86	78.89	79.07	9482775
2019-11-06	79.68	80.05	79.27	79.38	9289741
2019-11-07	79.36	80.09	78.83	79.03	8827599
2019-11-08	79.06	79.82	78.87	79.71	6349726
2019-11-11	79.30	79.75	79.10	79.41	3554858
2019-11-12	79.70	80.88	79.70	80.21	8222086
2019-11-13	80.62	81.15	80.20	80.88	6259256
2019-11-14	80.97	81.22	79.81	80.62	7549428
2019-11-15	80.75	81.62	80.71	80.95	9233008
2019-11-18	80.73	80.88	79.95	80.22	10211803
2019-11-19	80.48	81.00	80.07	80.72	9247540
2019-11-20	80.60	81.51	80.53	81.31	7786740
2019-11-21	81.72	81.78	80.35	81.49	6865971
2019-11-22	81.67	82.34	81.35	81.48	7443118
2019-11-25	82.04	82.57	81.37	81.72	8608275
2019-11-26	82.00	83.38	81.92	83.28	18366845
2019-11-27	83.34	83.79	82.95	83.54	5761367
2019-11-29	83.12	83.69	82.99	83.13	4656715
2019-12-02	83.47	83.90	82.53	82.99	5342618
2019-12-03	82.65	83.40	82.48	83.32	9604427
2019-12-04	83.46	84.61	83.13	84.55	6959801
2019-12-05	84.61	84.66	83.88	84.63	7889018
2019-12-06	84.86	85.09	84.63	84.72	6915991
2019-12-09	84.77	84.86	84.10	84.60	7730032
2019-12-10	84.48	85.37	84.40	84.96	8266992
2019-12-11	85.00	85.33	84.72	84.84	6510233
2019-12-12	84.90	85.78	84.78	84.83	6549616
2019-12-13	85.05	85.43	84.33	85.04	7224978
2019-12-16	85.48	85.81	85.04	85.14	9880891
2019-12-17	85.18	85.29	84.40	84.88	11155189
2019-12-18	85.20	85.82	84.99	85.46	11048245
2019-12-19	85.71	85.90	85.33	85.81	7610966
2019-12-20	87.21	88.33	86.62	87.32	17033370
2019-12-23	87.56	87.74	87.19	87.48	7534460
2019-12-24	87.38	87.47	86.84	87.19	2235893
2019-12-26	87.34	87.46	86.84	87.10	2922730
2019-12-27	87.42	87.44	87.03	87.25	3586776
2019-12-30	87.28	87.43	86.51	86.80	3752838
2019-12-31	86.69	86.76	86.24	86.72	4495095
2020-01-02	86.85	87.86	86.17	87.76	7877027
2020-01-03	86.47	87.79	86.30	87.01	5633388
2020-01-06	86.99	87.47	86.76	87.38	7179428
2020-01-07	86.58	86.89	84.98	85.05	10629555
2020-01-08	84.95	85.34	84.30	84.48	14505075
2020-01-09	84.82	85.87	84.65	85.23	9269803
2020-01-10	85.55	85.92	85.29	85.37	5673065
2020-01-13	85.36	85.46	84.88	85.35	9792380
2020-01-14	85.12	85.75	84.74	85.75	8231645
2020-01-15	85.91	87.35	85.90	87.29	9173676
2020-01-16	87.59	87.78	86.82	86.94	6920322
2020-01-17	87.04	87.37	86.64	86.74	9667383
2020-01-21	86.50	86.74	85.54	85.79	9563099
2020-01-22	85.98	86.26	85.46	85.48	7443497
2020-01-23	85.49	85.49	84.16	84.44	12593987
2020-01-24	84.51	84.70	81.60	81.98	14270276
2020-01-27	81.15	82.48	80.77	82.10	10350735
2020-01-28	82.42	82.68	81.91	82.24	9061461
2020-01-29	82.58	84.06	82.41	83.19	8121480
2020-01-30	82.91	83.08	82.19	82.48	10511860
2020-01-31	82.37	82.64	81.05	81.47	9180904
2020-02-03	82.04	84.12	82.04	83.28	9286129
2020-02-04	84.32	85.05	83.97	84.25	14400107
2020-02-05	80.74	82.71	80.10	81.84	27948598
2020-02-06	82.02	82.22	81.30	81.70	15372326
2020-02-07	81.90	81.95	80.89	81.13	10896597
2020-02-10	81.13	81.98	80.99	81.68	10106104
2020-02-11	81.87	82.00	81.00	81.29	9783063
2020-02-12	81.15	81.27	79.05	79.38	18731834
2020-02-13	79.08	79.08	77.66	78.16	18500736
2020-02-14	78.41	78.95	77.87	78.81	8342959
2020-02-18	79.03	79.25	78.43	78.63	9560516
2020-02-19	79.22	79.25	77.78	78.19	11202466
2020-02-20	78.40	78.98	77.92	78.66	10440206
2020-02-21	78.37	78.79	77.91	78.51	8870220
2020-02-24	76.86	78.75	76.83	77.55	13105392
2020-02-25	77.74	78.13	76.14	76.54	12568408
2020-02-26	76.91	77.84	76.06	76.22	11394319
2020-02-27	76.96	77.95	74.38	74.45	15013632
2020-02-28	73.12	73.89	70.73	73.00	27922045
2020-03-02	73.55	77.76	73.50	77.59	17977601
2020-03-03	77.62	78.57	74.29	75.45	16598138
2020-03-04	77.71	79.21	76.17	79.11	19298038
2020-03-05	77.74	78.92	77.18	77.79	14330037
2020-03-06	76.25	78.78	75.74	78.38	13557823
2020-03-09	74.38	76.97	73.41	75.29	18075232
2020-03-10	76.74	78.36	73.90	78.21	16724740
2020-03-11	76.12	76.43	74.40	75.57	13623740
2020-03-12	70.94	74.43	69.86	70.41	21626661
2020-03-13	72.68	73.64	68.90	73.18	24672803
2020-03-16	67.48	72.55	64.00	66.67	19855331
2020-03-17	68.32	72.53	68.06	71.02	23612425
2020-03-18	68.13	71.19	65.63	68.30	17708454
2020-03-19	68.03	69.47	65.71	67.44	18386197
2020-03-20	66.32	69.13	65.32	68.04	22019171
2020-03-23	67.00	68.28	62.22	63.31	17533427
2020-03-24	65.78	66.51	64.07	65.84	18990360
2020-03-25	65.23	67.11	63.65	65.05	17472813
2020-03-26	64.97	70.73	64.94	70.11	17229093
2020-03-27	68.46	70.02	67.94	68.40	11896224
2020-03-30	70.20	73.98	69.49	73.37	15079481
2020-03-31	72.71	73.99	72.01	73.36	14390485
2020-04-01	71.19	71.96	69.60	70.37	11130985
2020-04-02	72.45	73.54	70.59	73.30	12255544
2020-04-03	72.73	73.84	71.82	72.71	9579423
2020-04-06	74.69	77.09	74.28	76.58	13658505
2020-04-07	77.88	78.16	74.76	74.91	10169822
2020-04-08	75.50	79.14	74.70	77.83	10955974
2020-04-09	77.40	79.42	76.45	78.66	13241567
2020-04-13	78.02	78.64	76.12	76.80	7353681
2020-04-14	78.50	79.33	76.98	78.99	11598637
2020-04-15	77.45	79.10	76.82	78.26	10314025
2020-04-16	78.81	79.46	78.44	79.14	8726155
2020-04-17	80.05	80.25	78.61	79.58	14726296
2020-04-20	78.97	80.22	77.01	79.24	11140981
2020-04-21	77.83	78.48	74.58	74.91	17057774
2020-04-22	75.52	76.90	75.17	76.26	11387462
2020-04-23	76.46	78.07	76.44	77.12	7779088
2020-04-24	77.81	78.28	77.25	77.65	7334926
2020-04-27	77.45	80.74	77.07	80.08	12201139
2020-04-28	77.41	78.41	76.44	77.41	19345014
2020-04-29	78.37	78.37	75.36	77.02	13060348
2020-04-30	76.11	76.66	75.46	75.65	11105843
2020-05-01	75.20	75.20	73.35	74.06	9082822
2020-05-04	74.39	74.40	72.68	73.29	8445155
2020-05-05	73.66	75.14	73.20	74.38	7062437
2020-05-06	74.71	74.99	73.50	73.54	11846262
2020-05-07	73.42	73.54	71.92	72.09	12025916
2020-05-08	72.94	73.38	72.44	72.85	8389200
2020-05-11	72.50	74.44	72.39	74.29	10135973
2020-05-12	74.52	75.04	73.54	73.60	9107471
2020-05-13	73.10	75.13	73.02	74.27	10434267
2020-05-14	73.69	76.41	73.67	76.33	10885095
2020-05-15	76.39	76.81	75.17	76.07	8938291
2020-05-18	77.24	77.24	75.55	76.02	11977797
2020-05-19	75.78	76.02	73.76	73.95	10106715
2020-05-20	74.40	74.60	73.12	73.32	10522563
2020-05-21	73.19	73.45	72.73	72.99	8588091
2020-05-22	72.63	73.10	72.53	72.82	6066320
2020-05-26	74.62	74.95	73.34	73.67	18269100
2020-05-27	73.42	74.03	72.47	73.95	12241380
2020-05-28	74.95	76.56	74.86	75.37	12585990
2020-05-29	75.77	77.18	74.67	76.97	12900691
2020-06-01	76.45	76.72	75.45	75.86	5991955
2020-06-02	75.84	77.11	75.17	77.08	10832972
2020-06-03	77.24	78.52	77.10	78.25	13049077
2020-06-04	77.49	78.34	77.08	77.76	8867324
2020-06-05	78.29	79.27	77.70	78.44	9936408
2020-06-08	77.38	79.33	77.38	79.05	9500801
2020-06-09	79.32	79.63	78.30	78.44	8440980
2020-06-10	78.61	78.93	77.23	77.97	8664952
2020-06-11	77.05	77.86	73.76	73.17	13648723
2020-06-12	74.27	74.31	71.96	72.75	16221985
2020-06-15	71.43	71.87	70.15	70.58	16882250
2020-06-16	71.88	73.81	71.35	73.39	20460690
2020-06-17	73.76	73.85	72.11	72.74	13342640
2020-06-18	72.12	72.73	71.86	72.68	7395912
2020-06-19	73.55	74.36	72.28	74.28	16855537
2020-06-22	73.77	74.02	72.88	73.18	7131940
2020-06-23	73.90	74.97	73.32	73.54	10905225
2020-06-24	73.16	73.32	71.94	72.34	7714623
2020-06-25	72.13	73.38	71.81	73.01	7236011
2020-06-26	72.80	73.16	71.51	71.70	11764585
2020-06-29	72.37	72.95	72.01	72.58	6899781
2020-06-30	73.18	74.05	72.66	73.74	9485530
2020-07-01	73.83	75.27	73.54	74.49	9493099
2020-07-02	74.92	75.62	74.58	75.12	6515116
2020-07-06	75.56	76.30	75.23	75.88	7689223
2020-07-07	75.33	75.98	74.94	75.06	6637905
2020-07-08	74.98	75.29	73.88	74.30	7831109
2020-07-09	74.32	74.71	72.51	73.13	7601213
2020-07-10	73.18	73.76	72.85	73.16	4925037
2020-07-13	73.42	74.93	73.16	73.76	7742624
2020-07-14	73.94	74.96	73.76	74.61	8012490
2020-07-15	75.56	76.25	75.17	75.75	7356574
2020-07-16	76.07	76.10	75.09	75.71	5582878
2020-07-17	76.02	76.52	75.62	76.16	7817460
2020-07-20	76.16	76.47	75.39	75.72	5185257
2020-07-21	76.02	76.40	75.13	75.22	8557094
2020-07-22	75.63	76.05	74.39	75.12	11795937
2020-07-23	75.47	75.52	73.91	74.43	11029496
2020-07-24	74.23	74.37	72.81	73.52	8653360
2020-07-27	72.86	75.46	72.76	75.26	10456552
2020-07-28	75.51	76.48	75.30	75.99	8105844
2020-07-29	75.57	76.03	75.08	75.66	6105298
2020-07-30	75.07	75.60	74.02	75.32	6824952
2020-07-31	77.13	77.88	75.47	76.51	11726443
2020-08-03	78.33	79.91	78.06	78.70	10118572
2020-08-04	78.71	78.71	77.30	77.87	6888062
2020-08-05	78.26	78.64	77.38	77.85	6198438
2020-08-06	77.67	78.56	76.84	77.28	6924188
2020-08-07	77.04	77.25	76.31	77.25	6657998
2020-08-10	77.25	77.44	76.57	77.15	5517577
2020-08-11	77.95	78.07	76.88	77.15	7287065
2020-08-12	77.59	79.06	77.56	78.84	6962679
2020-08-13	78.31	79.74	78.20	79.66	7113849
2020-08-14	79.51	80.51	79.30	79.60	7051978
2020-08-17	80.36	81.22	80.11	80.82	8362948
2020-08-18	80.94	81.06	79.88	80.63	6251773
2020-08-19	80.63	81.73	80.63	81.08	6580198
2020-08-20	80.86	81.35	80.46	81.08	6088218
2020-08-21	81.15	81.22	80.21	81.03	6574964
2020-08-24	81.24	81.50	80.55	81.45	7234978
2020-08-25	81.92	82.28	81.24	81.70	9776744
2020-08-26	81.35	81.70	80.73	81.56	7485169
2020-08-27	81.48	82.16	81.13	81.83	6168751
2020-08-28	81.89	81.89	80.96	81.67	5853145
2020-08-31	81.62	81.94	81.18	81.31	7566416
2020-09-01	81.38	81.81	80.02	80.51	6486619
2020-09-02	80.55	83.16	80.35	82.89	11041565
2020-09-03	83.61	83.72	80.99	81.52	12389024
2020-09-04	81.57	82.85	80.34	81.28	8931420
2020-09-08	81.95	81.95	79.14	79.46	8679014
2020-09-09	79.88	81.83	79.77	80.94	8456456
2020-09-10	80.79	80.94	79.41	79.69	6591165
2020-09-11	79.94	80.94	79.89	79.97	6842757
2020-09-14	80.29	81.14	79.84	80.25	8183210
2020-09-15	80.79	81.21	79.76	80.30	10330789
2020-09-16	80.57	82.09	80.57	81.59	9905007
2020-09-17	81.41	81.78	80.53	81.66	7719928
2020-09-18	81.59	82.29	80.99	81.82	11744659
2020-09-21	80.97	81.37	78.27	79.27	9967055
2020-09-22	79.24	79.69	78.38	79.09	7770238
2020-09-23	79.23	79.92	78.74	78.79	6761636
2020-09-24	78.28	79.60	78.05	79.29	7484953
2020-09-25	78.33	79.37	78.00	79.08	6614914
2020-09-28	79.33	79.81	78.72	78.91	5843200
2020-09-29	78.83	79.29	77.90	78.09	6433703
2020-09-30	78.44	79.45	78.21	79.09	11062669
2020-10-01	79.31	79.47	77.47	77.85	8025113
2020-10-02	77.04	77.94	76.71	77.04	5014677
2020-10-05	77.45	77.75	76.87	77.46	8403789
2020-10-06	77.36	77.37	75.82	75.93	9802689
2020-10-07	76.37	76.62	75.81	76.32	9394697
2020-10-08	76.65	78.03	76.43	76.74	8794989
2020-10-09	77.12	77.32	76.33	76.63	5683662
2020-10-12	76.77	76.97	76.20	76.63	7897288
2020-10-13	76.57	77.17	76.32	76.96	8707834
2020-10-14	77.09	77.17	76.35	76.77	8747128
2020-10-15	76.09	76.22	75.12	75.39	8734836
2020-10-16	75.61	76.57	75.43	76.12	7541600
2020-10-19	76.40	76.75	74.69	75.01	8219894
2020-10-20	75.30	75.30	74.45	74.63	10634329
2020-10-21	74.62	75.19	74.40	74.44	9245995
2020-10-22	74.47	75.76	74.47	75.53	5797777
2020-10-23	75.58	76.87	75.58	76.12	6974613
2020-10-26	75.64	76.09	74.62	75.18	8704988
2020-10-27	75.26	76.50	74.37	74.37	11680721
2020-10-28	73.55	74.12	72.49	72.64	8578153
2020-10-29	72.63	73.03	71.20	72.36	8887664
2020-10-30	71.88	72.36	70.50	71.71	10589124
2020-11-02	72.90	73.28	72.12	73.14	7772711
2020-11-03	73.87	74.59	73.19	73.35	7341151
2020-11-04	76.22	79.04	75.84	76.87	14056689
2020-11-05	78.25	79.05	76.70	76.72	8852325
2020-11-06	75.76	77.37	75.76	76.63	6627470
2020-11-09	80.84	81.21	76.62	76.76	10671822
2020-11-10	77.98	78.21	77.25	77.34	8200334
2020-11-11	78.07	78.07	76.84	77.29	5478680
2020-11-12	76.81	77.24	75.36	76.15	7124692
2020-11-13	76.51	78.05	76.02	77.32	7341926
2020-11-16	77.45	78.08	76.00	76.45	9068171
2020-11-17	77.29	78.15	76.67	77.71	9073571
2020-11-18	77.65	78.16	76.50	76.52	8280683
2020-11-19	77.02	77.02	75.64	76.65	6714806
2020-11-20	76.73	77.05	76.02	76.71	8031403
2020-11-23	76.86	77.39	75.69	76.55	9063500
2020-11-24	76.30	77.13	75.97	76.42	12206441
2020-11-25	76.42	76.72	75.90	76.34	5747728
2020-11-27	76.57	76.93	75.86	76.15	5386008
2020-11-30	76.28	76.80	75.72	76.65	13837652
2020-12-01	77.19	78.63	77.06	77.76	9701506
2020-12-02	78.13	78.89	77.51	78.03	6837583
2020-12-03	78.13	78.16	77.06	77.66	6760629
2020-12-04	77.37	78.15	77.34	78.13	8252431
2020-12-07	78.25	79.59	78.24	78.68	8424766
2020-12-08	78.47	79.85	78.44	79.31	8268076
2020-12-09	79.92	79.98	78.70	79.59	6839992
2020-12-10	79.77	80.04	78.88	79.13	7012586
2020-12-11	79.00	79.54	78.68	78.48	7613715
2020-12-14	78.79	79.22	76.32	76.59	12537466
2020-12-15	76.76	77.27	76.28	76.74	9626717
2020-12-16	76.55	77.00	75.95	76.12	9053075
2020-12-17	76.65	76.82	75.98	76.11	11173677
2020-12-18	76.01	76.45	74.80	75.83	31641628
2020-12-21	75.14	75.64	74.12	75.61	10630522
2020-12-22	75.32	76.27	74.60	75.73	8641615
2020-12-23	75.89	76.69	75.87	76.05	5778679
2020-12-24	76.28	76.69	76.16	76.42	2822033
2020-12-28	76.90	77.37	76.41	76.71	4584159
2020-12-29	77.04	77.80	77.01	77.64	5446607
2020-12-30	77.86	77.93	76.80	76.84	5661572
2020-12-31	76.89	78.13	76.64	78.00	5257136
2021-01-04	78.19	78.27	76.17	77.20	10021557
2021-01-05	76.92	77.61	76.20	77.33	10454680
2021-01-06	76.84	78.89	76.58	78.55	10039525
2021-01-07	78.71	80.45	78.26	80.12	9969438
2021-01-08	80.45	80.45	78.71	79.17	9124675
2021-01-11	79.62	81.62	79.38	81.05	12871440
2021-01-12	81.16	81.18	78.71	79.23	9664704
2021-01-13	79.50	79.50	78.40	78.51	9631524
2021-01-14	78.59	78.95	78.07	78.35	10845849
2021-01-15	78.04	79.62	77.77	79.51	9735612
2021-01-19	79.69	80.00	78.82	79.32	8079485
2021-01-20	79.38	79.67	78.44	78.63	10589557
2021-01-21	78.01	78.48	77.20	77.41	8631277
2021-01-22	77.13	77.65	77.01	77.22	9004702
2021-01-25	76.96	77.42	76.34	77.38	9501581
2021-01-26	77.38	77.38	76.41	76.52	7393373
2021-01-27	76.15	76.35	73.27	73.49	15487020
2021-01-28	73.50	74.86	73.49	74.30	12377893
2021-01-29	74.37	74.73	72.84	73.49	10182720
2021-02-01	74.37	74.69	73.75	73.76	7847914
2021-02-02	74.17	75.25	74.09	74.16	9414792
2021-02-03	74.03	74.52	73.56	73.73	9575218
2021-02-04	73.39	73.43	72.03	72.50	18003423
2021-02-05	72.88	73.40	71.91	72.28	13265134
2021-02-08	72.32	72.65	71.19	71.55	15952827
2021-02-09	71.61	71.68	70.90	71.55	12866997
2021-02-10	71.82	71.88	71.08	71.41	11184723
2021-02-11	71.33	71.61	70.78	71.27	8378774
2021-02-12	71.25	71.62	71.08	71.51	6423071
2021-02-16	71.87	71.92	70.60	70.80	9288555
2021-02-17	71.00	72.53	70.91	72.03	13249695
2021-02-18	71.77	72.35	71.55	71.91	9552880
2021-02-19	71.93	72.00	70.81	70.86	11819581
2021-02-22	71.04	71.57	70.30	71.45	8217998
2021-02-23	71.79	72.43	71.00	71.08	10401224
2021-02-24	71.32	71.77	70.93	71.10	9388197
2021-02-25	70.76	71.51	70.64	71.15	10407384
2021-02-26	70.98	71.24	69.17	69.25	16835778
2021-03-01	69.81	69.98	68.83	69.02	12024856
2021-03-02	69.45	70.07	69.04	69.46	15312315
2021-03-03	69.44	70.30	69.05	69.89	13301490
2021-03-04	69.78	69.91	68.38	68.82	15243452
2021-03-05	69.14	70.00	68.66	69.73	11679531
2021-03-08	70.91	72.05	69.99	70.72	14686375
2021-03-09	71.09	71.95	70.68	70.69	13539995
2021-03-10	71.29	71.73	70.66	71.29	12239758
2021-03-11	71.41	71.86	71.12	70.54	12600544
2021-03-12	70.59	71.41	70.55	71.13	10966763
2021-03-15	71.99	73.00	71.59	72.69	17182632
2021-03-16	72.61	73.58	72.60	73.24	14978940
2021-03-17	73.16	73.90	72.44	73.71	16730806
2021-03-18	73.67	74.56	73.62	73.68	13620350
2021-03-19	73.66	74.61	72.49	73.91	55558405
2021-03-22	72.28	74.38	72.03	73.91	10832897
2021-03-23	73.51	73.73	72.50	72.73	11117558
2021-03-24	72.53	73.12	72.38	72.70	8717012
2021-03-25	72.87	73.05	71.81	72.53	10210788
2021-03-26	72.61	73.87	72.33	73.79	9913875
2021-03-29	73.73	74.89	73.58	74.66	10924186
2021-03-30	74.38	74.45	73.22	73.38	9659673
2021-03-31	73.52	74.07	73.08	73.51	12975420
2021-04-01	73.57	73.86	73.25	73.51	8703565
2021-04-05	73.92	74.29	73.21	73.42	9378045
2021-04-06	73.34	73.36	72.12	72.27	12781169
2021-04-07	72.54	72.85	72.20	72.58	8559722
2021-04-08	72.54	72.85	71.78	71.98	11457979
2021-04-09	72.00	72.83	71.92	72.76	7802854
2021-04-12	72.82	73.04	72.45	72.68	9513983
2021-04-13	72.44	73.19	72.34	72.88	8232240
2021-04-14	72.75	73.22	72.49	72.85	8030134
2021-04-15	72.52	73.74	72.52	73.10	13875686
2021-04-16	73.66	74.14	73.25	73.87	11939692
2021-04-19	74.09	74.17	73.39	74.05	8145884
2021-04-20	74.07	75.46	74.07	74.92	10505106
2021-04-21	75.26	75.80	75.01	75.55	11276009
2021-04-22	75.33	75.39	73.96	74.34	12720331
2021-04-23	74.24	74.57	73.86	74.26	8205628
2021-04-26	74.24	74.29	73.71	73.93	7475389
2021-04-27	73.82	74.32	73.63	73.76	8679155
2021-04-28	74.00	74.40	73.29	73.51	11095792
2021-04-29	71.99	72.22	69.46	70.26	29201073
2021-04-30	70.16	71.59	70.07	71.04	17225334
2021-05-03	70.81	72.49	70.77	72.45	11968801
2021-05-04	72.54	72.91	72.02	72.46	9941398
2021-05-05	72.56	74.12	72.22	74.09	12167087
2021-05-06	73.84	74.24	73.12	74.17	12282054
2021-05-07	74.38	75.00	74.27	74.77	11677014
2021-05-10	75.16	75.50	74.53	74.54	10438731
2021-05-11	74.21	75.00	73.56	73.86	11591973
2021-05-12	74.10	74.88	73.71	74.38	12766850
2021-05-13	74.27	75.32	74.03	75.03	10335813
2021-05-14	75.39	75.47	74.58	74.65	7894197
2021-05-17	75.01	76.44	74.94	76.16	11958452
2021-05-18	75.65	76.09	75.22	75.69	7579289
2021-05-19	75.26	75.71	74.33	75.67	8714507
2021-05-20	75.26	76.27	75.23	75.96	7008821
2021-05-21	76.22	76.61	75.40	75.50	10366393
2021-05-24	75.83	75.95	75.29	75.36	8337703
2021-05-25	75.33	75.57	73.86	73.90	13675256
2021-05-26	73.95	74.15	73.39	73.64	9242847
2021-05-27	73.90	73.99	72.35	72.39	16865620
2021-05-28	72.49	72.85	72.28	72.36	13332926
2021-06-01	72.53	72.60	71.54	71.69	15075322
2021-06-02	71.81	72.55	71.77	72.34	11288614
2021-06-03	73.22	74.00	72.90	73.91	15974411
2021-06-04	74.20	74.48	73.90	74.11	12728536
2021-06-07	74.14	74.20	72.78	72.80	16794403
2021-06-08	72.95	73.17	72.08	72.40	13657660
2021-06-09	73.00	74.30	72.95	74.04	12258677
2021-06-10	75.23	76.47	74.74	76.14	17236723
2021-06-11	76.71	76.86	75.62	76.27	13928356
2021-06-14	75.74	75.80	74.88	75.45	7841406
2021-06-15	75.50	75.77	74.72	75.70	14185983
2021-06-16	76.22	77.55	76.19	76.61	17576908
2021-06-17	76.34	77.47	75.99	77.23	14233205
2021-06-18	76.74	77.22	76.16	76.61	19351902
2021-06-21	76.89	77.29	76.55	76.75	10880842
2021-06-22	76.59	76.74	76.01	76.19	10957476
2021-06-23	75.85	76.26	75.55	75.58	9539365
2021-06-24	75.73	76.64	75.73	76.36	8601896
2021-06-25	76.06	77.97	76.05	77.20	50285188
2021-06-28	77.25	77.74	76.79	76.86	8796211
2021-06-29	77.00	77.33	76.82	77.21	7696607
2021-06-30	77.40	78.09	77.23	77.77	13811936
2021-07-01	77.65	78.15	77.51	77.99	9211970
2021-07-02	78.04	78.77	77.76	78.60	7669229
2021-07-06	78.14	78.35	77.56	78.11	6720806
2021-07-07	78.41	78.61	78.13	78.56	8275127
2021-07-08	77.77	78.30	77.31	78.12	8400613
2021-07-09	78.42	78.69	77.94	77.99	6006523
2021-07-12	77.55	78.43	77.39	77.55	11087926
2021-07-13	77.40	77.77	77.24	77.61	6465847
2021-07-14	77.60	77.72	76.88	77.62	7163388
2021-07-15	77.62	78.04	77.21	77.90	7041312
2021-07-16	78.01	78.38	77.63	78.02	7638639
2021-07-19	77.81	78.34	76.15	77.05	9830562
2021-07-20	77.19	78.13	75.95	76.17	11627618
2021-07-21	76.32	76.46	75.64	76.39	7429319
2021-07-22	76.60	76.79	76.08	76.53	8708912
2021-07-23	76.80	77.68	76.73	77.54	6560761
2021-07-26	77.46	77.61	76.96	77.24	5071815
2021-07-27	77.17	78.13	76.74	77.85	8135978
2021-07-28	77.86	78.67	77.47	78.33	11037871
2021-07-29	77.55	77.92	76.81	76.93	11583017
2021-07-30	77.12	77.76	76.77	76.87	13004468
2021-08-02	76.93	77.26	76.14	76.18	9083431
2021-08-03	76.36	76.81	76.19	76.41	9952401
2021-08-04	76.49	76.49	75.46	75.48	10893437
2021-08-05	75.52	75.69	74.93	75.59	8701587
2021-08-06	75.62	75.66	74.99	75.44	8670676
2021-08-09	75.85	76.22	75.00	75.32	7866983
2021-08-10	75.15	75.36	74.82	75.19	11243130
2021-08-11	75.58	75.77	75.14	75.21	6952193
2021-08-12	75.12	76.06	75.06	76.04	6078793
2021-08-13	76.36	76.77	76.22	76.72	6810408
2021-08-16	76.73	78.01	76.64	77.93	9372238
2021-08-17	77.90	79.06	77.83	78.83	10311636
2021-08-18	78.88	79.07	77.75	77.79	7459063
2021-08-19	77.71	79.14	77.71	78.46	8865607
2021-08-20	78.53	79.20	78.22	78.68	6284199
2021-08-23	79.11	79.23	78.34	78.38	6492550
2021-08-24	78.27	78.27	77.54	77.72	8698105
2021-08-25	77.81	77.81	76.40	77.07	7045832
2021-08-26	77.11	77.32	76.51	76.57	6640397
2021-08-27	76.81	76.97	76.17	76.30	6010006
2021-08-30	76.30	76.84	76.21	76.50	7339727
2021-08-31	76.79	77.10	76.03	76.29	10949502
2021-09-01	76.22	76.80	75.84	76.18	9187160
2021-09-02	76.48	77.14	76.17	77.12	6560377
2021-09-03	77.26	77.38	76.70	77.26	6630368
2021-09-07	76.59	76.87	75.17	75.98	13981150
2021-09-08	75.97	75.97	74.80	75.36	8243029
2021-09-09	75.19	75.19	73.60	73.82	14628701
2021-09-10	73.98	74.21	73.12	73.45	11084528
2021-09-13	73.77	73.83	72.87	72.53	11245225
2021-09-14	73.05	73.14	72.06	72.11	15202824
2021-09-15	72.08	73.15	71.88	72.81	12555910
2021-09-16	73.02	73.02	71.69	71.97	14818920
2021-09-17	71.19	72.00	70.89	71.68	43419639
2021-09-20	71.16	72.62	71.12	71.93	15989368
2021-09-21	72.48	72.68	71.77	71.97	11995904
2021-09-22	72.33	72.41	71.86	72.04	9028738
2021-09-23	72.68	74.04	72.57	73.05	12813485
2021-09-24	73.59	74.63	73.35	73.61	14714660
2021-09-27	73.51	74.27	73.34	73.36	8630563
2021-09-28	73.55	73.82	72.66	73.32	11836180
2021-09-29	73.61	75.70	73.58	75.09	16054522
2021-09-30	75.58	76.65	75.10	75.11	16251260
2021-10-01	81.56	84.34	80.63	81.40	102497262
2021-10-04	84.17	84.56	82.42	83.10	53553286
2021-10-05	82.78	83.39	81.30	81.60	28977813
2021-10-06	81.50	81.68	80.15	80.66	17607984
2021-10-07	81.54	82.67	81.03	81.94	14190494
2021-10-08	81.67	81.80	80.53	80.63	12121051
2021-10-11	81.64	81.64	79.87	79.93	11279698
2021-10-12	80.18	80.18	79.25	79.59	10944996
2021-10-13	79.59	79.66	78.78	78.95	9466859
2021-10-14	78.97	79.67	77.98	78.33	14607939
2021-10-15	78.20	79.06	77.98	78.33	12866845
2021-10-18	78.74	78.74	77.11	77.15	13075461
2021-10-19	78.73	79.52	78.11	79.49	15577149
2021-10-20	79.32	81.25	79.31	81.07	11465505
2021-10-21	81.11	81.26	80.28	81.17	9893617
2021-10-22	81.15	81.48	80.88	81.15	7543598
2021-10-25	81.03	81.73	79.95	81.66	9365857
2021-10-26	81.90	82.36	81.71	82.25	9352548
2021-10-27	82.48	82.48	81.30	81.54	8465377
2021-10-28	83.38	86.86	83.17	86.55	28854694
2021-10-29	86.49	88.46	86.17	88.05	18678604
2021-11-01	88.05	88.63	87.29	87.84	10943922
2021-11-02	88.23	90.42	87.48	89.02	14671445
2021-11-03	88.77	89.42	88.21	88.68	10883912
2021-11-04	90.37	91.40	89.27	90.54	19519776
2021-11-05	82.29	84.00	81.35	81.61	37623906
2021-11-08	80.41	82.88	79.88	82.68	18655694
2021-11-09	83.62	83.71	81.91	82.72	10512006
2021-11-10	83.31	84.02	82.70	84.01	9855932
2021-11-11	83.92	84.26	83.53	84.02	5761473
2021-11-12	83.84	84.20	83.05	84.00	8206735
2021-11-15	84.15	84.18	83.40	83.69	7108225
2021-11-16	83.67	84.69	83.25	84.11	10565236
2021-11-17	84.37	84.67	82.59	82.60	10286328
2021-11-18	82.30	83.14	82.02	83.05	9834838
2021-11-19	82.37	82.75	80.62	80.70	17584800
2021-11-22	81.00	82.07	80.54	81.64	10884131
2021-11-23	81.49	83.59	81.34	82.80	12131943
2021-11-24	82.80	82.90	81.96	82.28	8537014
2021-11-26	78.73	79.93	77.11	79.16	18022032
2021-11-29	76.42	77.50	74.00	74.89	34192411
2021-11-30	74.75	75.03	73.84	74.91	30179887
2021-12-01	75.53	76.91	74.39	74.44	21442236
2021-12-02	74.38	74.78	73.30	73.89	15345277
2021-12-03	74.09	74.25	72.66	73.34	14508934
2021-12-06	73.30	73.85	72.80	73.42	13506811
2021-12-07	72.03	72.72	71.50	72.28	17635095
2021-12-08	72.54	73.41	72.08	73.21	14331437
2021-12-09	73.44	73.56	72.69	72.86	11937967
2021-12-10	73.12	73.23	72.25	72.62	11398780
2021-12-13	72.37	73.45	71.97	72.73	17486076
2021-12-14	72.36	74.04	72.16	73.72	18949698
2021-12-15	73.71	75.39	73.71	75.29	14263445
2021-12-16	75.50	76.53	75.27	75.91	16601711
2021-12-17	76.56	77.74	75.50	75.69	28134447
2021-12-20	75.70	76.50	74.95	76.41	11818763
2021-12-21	76.25	76.28	74.89	75.54	14947812
2021-12-22	75.44	76.56	75.13	76.16	9256013
2021-12-23	76.30	76.30	75.35	75.73	9894892
2021-12-27	76.00	76.61	75.77	76.57	6335928
2021-12-28	76.68	77.14	76.21	76.81	5731591
2021-12-29	76.80	77.18	76.47	76.95	5926117
2021-12-30	77.12	77.61	76.97	77.14	5859102
2021-12-31	77.14	77.55	76.62	76.64	6019496
2022-01-03	76.58	76.94	75.35	76.87	9443499
2022-01-04	76.40	77.27	75.89	77.01	11981656
2022-01-05	77.26	79.81	77.26	78.88	17447911
2022-01-06	78.79	79.58	77.95	78.83	11359161
2022-01-07	78.86	80.53	78.46	80.30	15211967
2022-01-10	80.54	82.45	79.67	82.37	19636814
2022-01-11	82.42	82.56	80.65	81.67	11585109
2022-01-12	81.08	81.42	80.67	81.20	13056970
2022-01-13	80.93	81.72	80.33	81.32	9678145
2022-01-14	81.60	81.85	80.77	81.38	9478020
2022-01-18	81.10	82.16	80.81	81.54	14494396
2022-01-19	80.98	81.98	80.48	81.29	11448183
2022-01-20	80.73	81.86	80.52	80.75	12069577
2022-01-21	81.27	81.52	79.24	79.98	18461735
2022-01-24	79.77	80.11	76.65	78.83	17293349
2022-01-25	78.42	79.78	77.78	79.46	13662385
2022-01-26	79.39	80.34	78.73	79.14	13046599
2022-01-27	78.42	81.60	78.42	80.58	20189659
2022-01-28	79.54	80.99	79.18	80.90	13915287
2022-01-31	81.02	81.72	80.80	81.48	13034987
2022-02-01	81.96	82.12	81.08	81.92	10803331
2022-02-02	81.80	82.30	81.26	82.01	13988212
2022-02-03	81.65	81.80	78.40	79.01	19181351
2022-02-04	78.51	79.55	78.20	78.56	10716242
2022-02-07	78.79	78.92	77.44	77.58	23615276
2022-02-08	77.10	77.33	75.82	76.91	17486482
2022-02-09	77.17	77.33	76.41	76.53	15183105
2022-02-10	76.36	76.77	75.93	76.56	12437552
2022-02-11	76.40	77.90	76.17	76.64	9342303
2022-02-14	76.63	76.70	75.11	76.47	9881111
2022-02-15	77.51	78.19	77.32	77.81	11426143
2022-02-16	77.20	77.80	76.93	77.22	9981458
2022-02-17	76.85	76.93	76.00	76.36	8889342
2022-02-18	76.32	76.86	75.89	76.37	8780451
2022-02-22	76.46	76.86	75.61	75.95	9052499
2022-02-23	76.19	76.44	75.62	75.84	9659085
2022-02-24	75.10	75.32	72.88	73.51	21135639
2022-02-25	74.20	77.29	74.17	76.32	13665854
2022-02-28	75.83	76.76	74.78	76.58	14126136
2022-03-01	76.50	77.76	75.95	76.34	9807533
2022-03-02	76.31	77.22	76.06	76.67	9697506
2022-03-03	76.77	77.54	76.41	77.15	8191074
2022-03-04	76.68	77.86	76.02	77.83	12217426
2022-03-07	77.01	78.29	76.08	77.73	14008420
2022-03-08	77.25	78.09	76.56	76.95	10184057
2022-03-09	77.62	78.23	77.05	77.79	9745966
2022-03-10	77.63	78.20	77.34	77.89	8972190
2022-03-11	78.32	79.63	78.20	77.57	9424532
2022-03-14	77.90	78.61	77.31	77.78	10085371
2022-03-15	77.68	79.01	77.40	78.64	11403014
2022-03-16	78.96	79.11	77.65	78.12	10943961
2022-03-17	78.15	79.37	78.06	78.94	10279404
2022-03-18	79.18	79.74	78.63	79.11	21064808
2022-03-21	79.67	80.45	78.91	79.06	10478273
2022-03-22	79.27	79.78	78.77	79.30	10016775
2022-03-23	79.30	80.58	79.23	79.73	8470362
2022-03-24	80.04	80.67	79.72	80.41	7605002
2022-03-25	80.59	81.38	80.45	81.34	7126077
2022-03-28	81.37	81.67	80.73	81.21	7071913
2022-03-29	81.66	81.76	80.74	81.57	7398712
2022-03-30	81.84	82.70	81.67	82.40	9326610
2022-03-31	82.90	83.38	81.94	82.05	12466815
2022-04-01	82.19	83.58	81.64	83.52	10086740
2022-04-04	83.50	83.89	82.73	83.49	9040033
2022-04-05	83.66	85.43	83.51	83.72	12040943
2022-04-06	84.36	85.56	84.12	84.97	13924319
2022-04-07	85.75	87.11	84.96	86.80	13104254
2022-04-08	86.64	87.84	86.26	87.68	11409274
2022-04-11	88.32	89.48	86.18	86.63	14380985
2022-04-12	86.00	86.55	85.22	85.63	12542962
2022-04-13	85.80	86.24	84.83	86.13	12743810
2022-04-14	86.13	87.51	85.41	86.91	22096120
2022-04-18	86.42	87.45	85.68	86.07	7995077
2022-04-19	85.97	86.09	85.12	85.79	8494733
2022-04-20	85.52	86.82	85.48	86.46	8719368
2022-04-21	86.41	87.23	85.39	86.23	8562645
2022-04-22	85.86	86.14	84.50	84.59	7913957
2022-04-25	84.59	85.81	83.53	85.44	10573426
2022-04-26	85.76	86.20	84.39	84.48	9009648
2022-04-27	84.30	85.13	83.60	84.41	10781317
2022-04-28	85.75	89.37	85.00	88.58	21097863
2022-04-29	88.66	90.01	88.09	88.69	15914164
2022-05-02	88.72	88.84	86.63	87.65	12124946
2022-05-03	86.99	88.24	86.43	87.10	8425755
2022-05-04	86.57	88.77	86.36	88.52	10763478
2022-05-05	88.42	88.66	87.03	88.01	9548286
2022-05-06	87.74	88.92	87.48	88.39	12227367
2022-05-09	87.50	88.06	86.91	87.64	11901501
2022-05-10	88.12	89.29	87.27	87.81	12370802
2022-05-11	87.42	90.81	87.42	89.19	16338575
2022-05-12	89.85	90.85	88.36	90.83	14210196
2022-05-13	90.70	91.05	89.26	90.41	10308067
2022-05-16	90.79	92.87	90.68	92.32	13999039
2022-05-17	92.31	94.56	91.51	93.00	17582775
2022-05-18	92.56	93.16	91.77	92.10	12717633
2022-05-19	91.25	92.61	90.88	92.09	11121552
2022-05-20	92.45	94.08	92.45	93.55	11757111
2022-05-23	93.59	94.92	93.40	93.83	9067012
2022-05-24	94.25	94.80	93.57	94.64	9020989
2022-05-25	94.36	94.76	93.14	93.75	11177679
2022-05-26	94.24	94.25	91.00	92.31	17249480
2022-05-27	92.28	93.11	91.75	93.08	9801988
2022-05-31	91.91	92.62	90.87	92.03	22860770
2022-06-01	91.67	91.93	90.04	91.14	10492642
2022-06-02	91.13	91.14	88.74	90.00	11066225
2022-06-03	89.74	90.68	89.68	89.91	7051596
2022-06-06	90.17	90.66	89.69	89.84	8336893
2022-06-07	90.15	90.82	89.58	90.48	10243289
2022-06-08	90.58	90.65	89.27	89.48	10266158
2022-06-09	89.25	89.79	87.92	88.00	7381312
2022-06-10	87.17	88.04	86.71	87.18	8862136
2022-06-13	85.71	86.51	84.63	84.31	12016129
2022-06-14	84.77	85.04	83.87	84.50	11226985
2022-06-15	84.56	85.37	83.75	84.63	11357089
2022-06-16	83.77	85.19	83.05	84.89	12925195
2022-06-17	84.64	85.76	83.39	84.62	32989061
2022-06-21	86.05	88.36	85.27	88.03	11778626
2022-06-22	88.04	90.34	88.03	89.16	11937858
2022-06-23	90.00	92.15	89.56	92.00	14718409
2022-06-24	93.25	93.79	91.70	93.13	25248424
2022-06-27	93.20	95.72	93.05	94.41	11949014
2022-06-28	94.11	94.33	91.47	91.89	13524022
2022-06-29	92.31	92.98	91.89	92.51	8657054
2022-06-30	91.65	92.90	90.91	91.17	18551430
2022-07-01	91.30	92.49	90.39	92.42	11413770
2022-07-05	92.44	92.95	90.53	92.64	9576118
2022-07-06	93.31	94.51	92.70	93.13	10455342
2022-07-07	92.94	93.95	92.55	93.01	8140093
2022-07-08	92.91	93.82	92.41	92.78	7161691
2022-07-11	92.88	94.78	92.83	94.30	9508992
2022-07-12	93.78	94.24	93.14	93.60	7826543
2022-07-13	93.59	94.36	93.02	93.77	6415637
2022-07-14	92.55	94.06	92.06	93.88	6270976
2022-07-15	94.85	95.35	94.37	94.96	9731879
2022-07-18	94.90	95.10	91.92	92.34	8653654
2022-07-19	93.15	93.39	92.12	92.36	8233636
2022-07-20	92.36	92.43	89.22	89.65	11844022
2022-07-21	89.15	90.41	88.91	90.14	8197208
2022-07-22	90.11	90.45	89.46	90.11	6354709
2022-07-25	90.20	90.73	89.75	90.53	6364514
2022-07-26	91.40	91.95	90.60	91.29	6414143
2022-07-27	90.50	91.37	90.01	91.23	6966277
2022-07-28	91.04	91.13	87.42	89.94	13909816
2022-07-29	90.08	91.08	88.28	89.34	14938566
2022-08-01	89.34	90.02	88.35	88.53	7343370
2022-08-02	89.06	89.59	87.55	87.61	7442984
2022-08-03	87.25	88.02	86.76	87.62	8187599
2022-08-04	87.81	87.89	86.64	86.82	7993784
2022-08-05	86.53	87.53	86.02	87.41	8801196
2022-08-08	87.30	88.78	86.92	88.49	8151171
2022-08-09	88.75	90.24	86.81	89.52	13215464
2022-08-10	90.03	90.13	88.19	89.19	8140239
2022-08-11	87.81	89.82	87.36	88.93	7396827
2022-08-12	88.99	91.03	88.95	91.02	12317663
2022-08-15	90.83	90.84	89.89	90.60	6339835
2022-08-16	89.96	90.90	89.87	90.59	5661371
2022-08-17	90.34	91.89	90.30	91.04	6485998
2022-08-18	91.50	91.84	90.53	91.40	6111608
2022-08-19	91.55	93.02	91.53	92.08	8828912
2022-08-22	91.81	92.22	91.01	91.16	6652090
2022-08-23	90.88	90.99	89.72	90.20	5209038
2022-08-24	90.20	90.32	89.54	90.01	5553318
2022-08-25	90.51	90.51	89.07	90.27	5884260
2022-08-26	90.28	90.74	89.09	89.26	5695502
2022-08-29	88.83	89.00	87.56	87.59	7850226
2022-08-30	87.47	87.57	86.58	86.88	6753997
2022-08-31	87.04	87.13	85.16	85.36	11601967
2022-09-01	85.64	87.46	85.36	87.15	7528627
2022-09-02	87.24	87.78	85.88	86.23	6997519
2022-09-06	86.58	87.27	86.16	86.42	8244266
2022-09-07	86.56	87.00	85.07	86.87	6121660
2022-09-08	86.50	87.45	86.13	87.42	8109379
2022-09-09	87.59	88.17	87.27	87.34	7481322
2022-09-12	88.13	89.17	87.82	88.16	6351490
2022-09-13	87.32	87.61	86.11	85.59	7650025
2022-09-14	87.00	87.64	86.38	86.95	9418733
2022-09-15	87.15	87.43	86.20	86.75	8006837
2022-09-16	86.60	87.87	86.40	87.72	14842456
2022-09-19	86.85	86.94	85.64	86.64	7748617
2022-09-20	86.07	86.45	85.59	86.00	5454784
2022-09-21	86.25	86.50	84.52	84.53	7190830
2022-09-22	84.55	88.15	84.55	87.51	12329693
2022-09-23	87.40	88.01	86.09	86.78	9038536
2022-09-26	86.12	86.71	85.29	86.18	8841196
2022-09-27	86.82	87.63	85.67	85.84	6532113
2022-09-28	86.99	87.25	86.20	86.78	6840088
2022-09-29	87.00	87.42	86.23	86.64	6601358
2022-09-30	87.25	87.62	86.10	86.12	9035613
2022-10-03	86.72	87.90	86.02	87.55	9187014
2022-10-04	87.54	88.65	87.00	88.39	7372977
2022-10-05	88.58	88.78	88.02	88.39	6065661
2022-10-06	87.76	88.01	87.23	87.44	8055542
2022-10-07	87.88	88.30	87.12	87.60	8837393
2022-10-10	89.93	91.59	89.71	90.48	14484995
2022-10-11	90.43	91.98	90.20	91.05	9743682
2022-10-12	91.25	91.72	90.37	90.42	8522211
2022-10-13	89.50	92.72	89.27	92.49	9382759
2022-10-14	92.27	93.36	91.74	92.18	9847759
2022-10-17	92.84	94.37	92.45	94.12	12139895
2022-10-18	94.42	95.32	94.02	94.61	9530386
2022-10-19	94.91	94.91	93.10	93.26	8546296
2022-10-20	93.20	93.40	92.36	92.94	7626055
2022-10-21	92.84	95.96	92.64	95.67	10297179
2022-10-24	96.45	98.42	96.27	97.37	11414862
2022-10-25	96.86	98.29	96.35	97.71	8747864
2022-10-26	98.29	99.28	98.00	98.41	10376405
2022-10-27	99.84	101.50	99.50	99.74	12218409
2022-10-28	100.24	101.14	98.55	100.77	11227976
2022-10-31	99.95	101.36	99.31	101.20	11043805
2022-11-01	100.65	101.07	98.95	99.76	11079286
2022-11-02	99.65	101.03	98.98	99.40	9506519
2022-11-03	99.00	99.24	98.00	98.75	9912669
2022-11-04	99.00	99.38	97.96	99.20	8877566
2022-11-07	98.50	100.36	97.67	100.07	8644727
2022-11-08	100.07	101.97	99.53	101.50	8503869
2022-11-09	101.30	103.76	101.28	101.59	10602858
2022-11-10	102.70	102.81	100.60	101.89	9555950
2022-11-11	100.53	100.81	97.33	97.96	13342839
2022-11-14	98.70	101.69	98.70	100.35	8958225
2022-11-15	100.40	100.74	98.71	99.60	7965873
2022-11-16	99.58	100.80	99.49	99.93	8757702
2022-11-17	100.41	102.35	100.27	102.31	8501262
2022-11-18	102.63	104.60	102.63	104.23	11626266
2022-11-21	105.00	105.87	104.23	105.61	8899302
2022-11-22	106.13	107.10	106.05	106.90	8296027
2022-11-23	106.75	107.30	106.30	106.82	5750005
2022-11-25	106.56	107.50	106.56	107.50	3163683
2022-11-28	107.13	108.90	107.13	108.45	9525703
2022-11-29	108.00	109.06	107.55	108.84	9352617
2022-11-30	108.70	110.33	107.63	110.12	20305780
2022-12-01	109.75	110.98	108.77	109.80	10110640
2022-12-02	109.00	110.09	108.71	110.04	6943575
2022-12-05	109.81	110.23	109.21	110.01	6961938
2022-12-06	110.36	110.76	108.42	108.93	7458708
2022-12-07	109.15	110.71	109.00	110.09	8270442
2022-12-08	110.28	111.02	110.12	110.85	7354829
2022-12-09	110.98	111.37	108.75	108.78	9667825
2022-12-12	107.93	109.10	107.32	108.97	10956633
2022-12-13	111.26	111.26	109.00	110.18	15836863
2022-12-14	110.52	112.17	110.04	111.55	10788334
2022-12-15	110.24	110.77	109.23	109.63	9871439
2022-12-16	109.24	109.70	108.27	109.20	29466110
2022-12-19	109.19	110.10	108.77	109.44	6949497
2022-12-20	109.94	110.66	109.16	109.71	8022008
2022-12-21	110.10	111.19	109.54	111.11	6640940
2022-12-22	110.90	111.69	110.21	111.24	8374396
2022-12-23	111.25	112.13	110.87	111.86	4547396
2022-12-27	112.41	112.59	111.53	112.12	5125848
2022-12-28	112.89	112.89	111.06	111.08	5107810
2022-12-29	111.39	111.70	110.75	110.82	4467319
2022-12-30	111.23	111.42	110.12	110.95	5498607
2023-01-03	110.41	111.20	109.49	111.14	8062576
2023-01-04	112.32	112.61	111.24	112.08	8698604
2023-01-05	111.59	113.91	111.42	113.64	9578885
2023-01-06	114.32	115.49	114.05	114.84	8632267
2023-01-09	114.88	114.93	109.94	110.38	12858770
2023-01-10	110.56	112.01	109.88	110.81	12122834
2023-01-11	109.34	111.31	108.75	111.07	8626549
2023-01-12	110.92	112.10	110.03	111.77	8914774
2023-01-13	111.20	112.44	110.95	112.25	5757914
2023-01-17	112.03	112.49	110.32	110.45	10241098
2023-01-18	109.92	110.10	108.58	108.79	8799536
2023-01-19	108.44	110.18	108.10	109.90	6772883
2023-01-20	109.38	109.99	108.65	109.94	9216530
2023-01-23	109.93	110.36	109.17	109.88	8998829
2023-01-24	110.00	110.00	96.36	108.52	7424168
2023-01-25	108.71	109.93	108.33	108.59	6167973
2023-01-26	108.53	108.55	105.82	106.87	9672675
2023-01-27	106.21	106.68	105.11	105.38	7784913
2023-01-30	105.57	106.50	105.50	106.09	6476627
2023-01-31	106.10	107.44	105.90	107.41	7938881
2023-02-01	106.97	107.43	106.08	106.98	10103248
2023-02-02	104.02	105.81	101.75	103.46	16229879
2023-02-03	103.22	103.79	102.48	102.94	11210818
2023-02-06	103.43	104.62	102.84	104.03	9054519
2023-02-07	103.70	105.93	103.56	105.68	7904862
2023-02-08	105.81	107.52	105.32	106.64	8596312
2023-02-09	106.86	107.84	106.54	106.72	7976951
2023-02-10	106.97	108.77	106.87	108.57	7609649
2023-02-13	108.71	109.57	108.35	109.55	7383109
2023-02-14	109.95	110.00	108.19	108.74	6983936
2023-02-15	108.53	108.79	107.56	107.68	6418118
2023-02-16	106.82	107.46	106.23	106.51	5959497
2023-02-17	106.33	109.54	105.52	109.52	9474620
2023-02-21	108.90	109.88	108.63	109.07	6741476
2023-02-22	110.21	110.32	108.92	109.16	7213905
2023-02-23	109.26	111.24	109.10	110.59	6922790
2023-02-24	110.09	110.33	108.89	109.89	5787857
2023-02-27	110.03	110.13	108.52	109.36	5654820
2023-02-28	108.83	108.84	106.16	106.24	10209910
2023-03-01	105.96	107.55	105.96	106.65	6099042
2023-03-02	106.63	107.37	106.10	107.01	5097741
2023-03-03	107.38	107.39	106.13	106.88	6124326
2023-03-06	107.66	111.24	107.45	111.10	17776586
2023-03-07	111.77	112.18	110.72	111.27	13805307
2023-03-08	110.93	111.28	107.59	108.28	8440829
2023-03-09	109.30	109.90	107.11	107.60	5842822
2023-03-10	107.44	110.72	107.34	107.69	9738504
2023-03-13	104.47	108.84	104.40	105.00	10687103
2023-03-14	105.45	107.13	104.52	106.97	9806917
2023-03-15	106.48	108.03	105.57	107.63	10942656
2023-03-16	106.50	107.71	104.23	107.34	9442519
2023-03-17	107.15	107.31	103.49	104.10	26402079
2023-03-20	104.82	106.91	104.82	105.85	12865865
2023-03-21	106.00	106.43	104.76	105.54	11571764
2023-03-22	105.47	106.00	104.39	104.40	5705811
2023-03-23	104.10	104.63	103.46	104.23	6801669
2023-03-24	104.09	105.01	102.44	104.80	6661846
2023-03-27	106.08	107.61	105.99	106.93	7563141
2023-03-28	106.61	107.03	105.44	105.53	6679667
2023-03-29	105.62	105.87	104.53	104.92	6310152
2023-03-30	105.12	106.20	104.54	105.92	5017385
2023-03-31	106.23	106.53	105.52	106.39	7184258
2023-04-03	105.95	109.48	105.57	108.87	6964147
2023-04-04	108.70	109.34	108.16	108.83	6108276
2023-04-05	109.91	112.34	109.58	111.91	8006050
2023-04-06	113.00	114.17	111.64	112.33	6894455
2023-04-10	112.96	113.09	111.17	112.61	6446468
2023-04-11	112.72	113.31	112.32	112.49	5639881
2023-04-12	112.25	114.31	111.88	113.75	6136747
2023-04-13	114.97	115.82	113.65	115.58	7332285
2023-04-14	115.74	116.17	114.66	115.31	5005131
2023-04-17	115.69	116.45	114.20	115.01	6575517
2023-04-18	114.48	115.12	113.73	114.83	5454462
2023-04-19	114.49	115.39	114.01	114.13	4683360
2023-04-20	114.18	114.52	113.00	114.17	4657866
2023-04-21	114.87	115.65	114.59	115.37	6554577
2023-04-24	115.64	116.28	114.77	115.94	4299113
2023-04-25	116.22	116.86	115.91	116.53	5662787
2023-04-26	115.20	115.20	112.72	113.43	6607877
2023-04-27	114.60	115.36	110.66	115.16	9975174
2023-04-28	114.36	115.53	113.46	115.47	8050414
2023-05-01	115.80	116.60	115.27	116.34	5238899
2023-05-02	116.67	118.39	115.81	117.89	8175623
2023-05-03	118.35	119.65	117.93	118.22	6738610
2023-05-04	118.00	118.00	116.49	117.37	6490177
2023-05-05	117.38	117.89	116.56	117.68	4534249
2023-05-08	117.08	118.44	116.44	118.38	5157265
2023-05-09	118.25	118.63	117.34	117.43	4933333
2023-05-10	117.41	118.17	116.42	117.90	5605474
2023-05-11	117.58	117.79	116.38	117.55	5596774
2023-05-12	118.00	118.55	116.70	117.14	5233088
2023-05-15	117.14	117.74	115.49	116.37	5697236
2023-05-16	115.88	116.76	115.29	116.08	4278281
2023-05-17	116.37	116.66	113.48	114.76	7210383
2023-05-18	114.14	115.07	113.33	114.00	6437144
2023-05-19	114.33	116.24	114.10	115.49	7647080
2023-05-22	115.48	117.08	114.33	114.49	5607422
2023-05-23	113.97	114.79	113.05	113.27	7733023
2023-05-24	114.11	114.32	112.55	113.60	4509534
2023-05-25	113.50	113.50	111.09	112.30	7037608
2023-05-26	112.00	113.19	110.65	111.07	6378339
2023-05-30	110.13	110.71	108.97	109.17	7768105
2023-05-31	108.47	111.15	108.47	110.41	14563536
2023-06-01	110.66	111.59	109.88	110.93	6960063
2023-06-02	111.11	112.73	110.72	112.52	5792792
2023-06-05	113.00	114.48	112.91	112.52	5185464
2023-06-06	113.55	113.72	109.28	110.01	6960217
2023-06-07	109.63	109.67	106.87	108.61	12420453
2023-06-08	108.31	111.07	108.00	110.32	8354102
2023-06-09	110.19	111.51	109.02	110.71	6522058
2023-06-12	110.19	110.99	108.60	109.86	7468602
2023-06-13	108.59	110.64	108.05	109.26	7304236
2023-06-14	109.72	109.93	108.35	108.66	6137498
2023-06-15	108.40	109.90	108.34	109.40	7305677
2023-06-16	109.50	110.46	109.06	109.32	15844489
2023-06-20	109.08	110.86	109.03	110.23	7744533
2023-06-21	110.11	111.52	109.52	111.16	6854766
2023-06-22	111.60	113.84	111.60	113.72	7884931
2023-06-23	114.16	114.91	113.02	114.60	16407864
2023-06-26	114.44	114.60	111.78	113.08	7685064
2023-06-27	112.83	113.71	111.87	113.32	7093955
2023-06-28	113.45	113.57	111.44	112.44	8173944
2023-06-29	112.25	113.88	111.81	113.54	6281901
2023-06-30	113.79	115.61	113.43	115.39	8090648
2023-07-03	114.47	114.62	113.53	114.33	2834639
2023-07-05	114.04	114.43	113.42	113.70	5861763
2023-07-06	112.90	113.44	111.71	111.75	7257797
2023-07-07	111.07	111.50	108.76	109.00	11316602
2023-07-10	109.14	110.60	109.10	109.96	5949179
2023-07-11	109.48	110.02	108.25	108.70	6084941
2023-07-12	108.37	109.05	107.19	107.47	8376714
2023-07-13	107.33	107.91	106.26	106.32	9764428
2023-07-14	106.26	107.68	106.26	107.34	7209939
2023-07-17	107.04	107.44	105.29	105.57	7376876
2023-07-18	105.88	107.03	105.35	105.95	7499104
2023-07-19	106.16	107.38	105.91	105.95	6608597
2023-07-20	106.55	108.95	106.06	108.46	8073043
2023-07-21	108.73	110.62	108.38	110.39	8193967
2023-07-24	109.99	110.34	108.50	108.79	6045523
2023-07-25	107.64	108.72	107.32	107.53	6498699
2023-07-26	106.80	108.01	106.06	107.14	7042702
2023-07-27	107.24	107.62	105.17	105.27	9813268
2023-07-28	105.43	106.65	105.24	106.34	6904144
2023-07-31	106.55	106.77	105.67	106.65	7400965
2023-08-01	109.60	109.60	105.14	105.28	10012169
2023-08-02	106.03	108.14	104.88	105.70	10875384
2023-08-03	105.08	105.78	104.87	105.73	6039386
2023-08-04	105.64	106.42	104.51	105.00	6701060
2023-08-07	105.29	106.28	104.42	106.09	8259212
2023-08-08	105.69	107.19	105.69	106.41	10152160
2023-08-09	106.27	106.79	105.79	106.10	6479562
2023-08-10	106.21	107.04	105.42	105.57	6525745
2023-08-11	105.95	107.71	105.59	107.44	5904518
2023-08-14	107.92	109.43	107.31	108.91	8427260
2023-08-15	108.89	109.42	108.42	108.66	5118737
2023-08-16	108.50	109.47	108.28	108.73	5332948
2023-08-17	108.66	110.28	108.32	108.92	6457951
2023-08-18	108.97	109.50	108.21	109.20	6711426
2023-08-21	109.09	110.00	108.95	109.64	6012683
2023-08-22	109.60	109.60	107.20	107.23	6026068
2023-08-23	109.99	111.89	109.82	111.30	10588371
2023-08-24	110.95	112.02	109.09	109.45	6487808
2023-08-25	109.94	110.33	108.98	110.21	4839050
2023-08-28	110.23	110.61	108.65	108.93	4335768
2023-08-29	109.28	110.52	108.93	109.99	5673320
2023-08-30	110.30	110.80	109.72	110.21	4785070
2023-08-31	110.12	110.54	108.89	108.98	9212051
2023-09-01	109.65	110.37	109.25	109.84	4941343
2023-09-05	109.46	109.72	107.49	107.51	6379919
2023-09-06	106.76	107.00	104.92	106.49	7926130
2023-09-07	106.91	108.69	106.86	107.94	8532636
2023-09-08	107.54	109.14	107.54	109.05	6807513
2023-09-11	109.33	109.44	108.34	108.60	5069348
2023-09-12	108.42	109.48	107.55	109.02	4605423
2023-09-13	108.98	109.67	107.67	107.08	6761746
2023-09-14	107.69	108.51	106.96	108.24	6872401
2023-09-15	108.12	108.93	107.26	107.52	9638992
2023-09-18	107.77	107.94	106.85	107.82	3911543
2023-09-19	107.65	108.18	106.91	107.36	5818324
2023-09-20	108.21	108.40	107.25	107.31	4594165
2023-09-21	107.27	107.88	106.42	106.73	5856602
2023-09-22	107.22	107.22	105.96	106.34	5027400
2023-09-25	106.05	106.19	105.11	105.84	6052222
2023-09-26	105.12	106.55	105.11	105.39	5400608
2023-09-27	105.45	105.52	103.30	103.94	5635035
2023-09-28	104.57	104.97	103.78	104.30	4758881
2023-09-29	104.36	104.68	102.71	102.95	7232722
2023-10-02	102.83	102.83	101.35	102.55	7079859
2023-10-03	102.24	102.44	100.92	101.77	5924010
2023-10-04	101.58	102.43	101.33	102.17	6720526
2023-10-05	102.36	103.71	102.34	103.60	6449076
2023-10-06	103.73	104.43	102.92	103.88	6854948
2023-10-09	103.50	105.19	103.31	104.50	5061149
2023-10-10	104.32	104.46	103.16	103.61	7177194
2023-10-11	104.00	104.21	102.85	103.46	5375241
2023-10-12	103.52	103.95	102.93	103.59	5124130
2023-10-13	103.61	104.52	102.78	104.01	5787618
2023-10-16	104.20	105.37	104.06	104.14	6473527
2023-10-17	104.00	104.49	103.15	104.17	5827151
2023-10-18	104.11	104.46	101.91	101.99	7136408
2023-10-19	101.66	101.73	99.14	100.43	7647567
2023-10-20	99.99	103.36	99.99	102.67	12467505
2023-10-23	102.83	104.15	102.67	103.35	8492971
2023-10-24	103.32	104.06	102.68	103.03	6347902
2023-10-25	103.35	104.61	102.95	103.63	7849169
2023-10-26	103.10	107.23	102.99	105.55	11335685
2023-10-27	105.32	105.57	102.22	102.82	8933870
2023-10-30	103.28	104.50	102.61	102.68	6915539
2023-10-31	102.77	103.55	101.40	102.70	7522713
2023-11-01	103.55	104.23	102.73	102.85	5838081
2023-11-02	102.74	103.06	101.65	102.85	5379126
2023-11-03	103.37	104.25	102.78	103.38	6005966
2023-11-06	104.08	104.37	103.14	104.34	5951276
2023-11-07	104.35	104.72	103.73	104.00	6616423
2023-11-08	103.98	105.17	103.84	104.40	8152228
2023-11-09	104.71	104.71	102.15	102.38	7376967
2023-11-10	102.84	103.36	100.60	101.39	7627360
2023-11-13	101.09	102.55	100.58	102.47	5878212
2023-11-14	102.66	103.22	101.90	102.17	6944430
2023-11-15	101.88	102.17	100.72	101.35	7392556
2023-11-16	101.83	102.06	101.03	101.99	7889718
2023-11-17	102.00	102.42	100.96	101.75	6767096
2023-11-20	100.97	102.93	100.89	102.68	7449968
2023-11-21	103.00	103.63	101.85	102.21	7403611
2023-11-22	102.20	102.68	101.11	101.68	5724130
2023-11-24	102.26	102.51	101.44	101.87	3167952
2023-11-27	101.91	102.15	100.70	101.43	7356536
2023-11-28	101.31	101.35	100.01	100.18	8738483
2023-11-29	100.28	101.17	99.80	101.13	10286779
2023-11-30	100.84	102.69	100.28	102.48	29299666
2023-12-01	102.85	103.68	102.66	103.46	6863429
2023-12-04	103.73	105.38	103.73	105.06	10169907
2023-12-05	104.92	106.40	104.18	106.23	10789086
2023-12-06	106.25	106.57	105.43	105.63	9954925
2023-12-07	105.59	105.60	103.73	103.88	9602210
2023-12-08	103.79	104.01	102.65	103.75	7530274
2023-12-11	104.85	105.47	103.57	104.37	7429918
2023-12-12	104.48	104.79	103.42	104.36	7933546
2023-12-13	104.16	107.11	103.97	106.34	10994979
2023-12-14	106.68	107.21	105.14	105.88	10722970
2023-12-15	104.89	106.27	104.26	105.11	26393297
2023-12-18	106.16	107.21	105.63	106.04	12805561
2023-12-19	106.05	106.66	105.44	106.49	8043141
2023-12-20	107.14	107.14	105.24	105.36	8441602
2023-12-21	105.79	106.61	105.34	106.39	5919489
2023-12-22	107.15	108.06	106.84	107.70	6028695
2023-12-26	107.50	108.09	107.22	107.63	4727766
2023-12-27	107.31	108.07	107.01	107.98	5387031
2023-12-28	108.30	109.06	108.13	108.77	5530591
2023-12-29	108.99	109.24	108.79	109.02	5889238
2024-01-02	109.16	113.32	109.16	113.24	11920146
2024-01-03	114.27	115.90	114.16	114.77	10721923
2024-01-04	115.92	117.65	115.86	117.01	11492211
2024-01-05	117.10	117.45	116.64	117.22	6861542
2024-01-08	117.59	117.89	116.18	117.38	8193116
2024-01-09	117.51	119.94	117.21	118.43	8822254
2024-01-10	118.19	119.17	117.74	118.86	7129082
2024-01-11	118.80	118.90	117.08	118.43	5754423
2024-01-12	118.07	118.67	117.65	118.63	6823300
2024-01-16	118.49	119.34	117.94	118.49	6832442
2024-01-17	119.18	119.40	117.61	118.13	5591406
2024-01-18	117.65	118.62	116.62	118.54	10524719
2024-01-19	118.21	119.02	117.72	118.89	7605594
2024-01-22	119.04	119.97	118.86	119.43	8786168
2024-01-23	118.14	119.99	117.27	119.84	6501448
2024-01-24	119.70	119.95	118.44	118.88	5859881
2024-01-25	118.66	120.18	118.66	120.13	6689818
2024-01-26	120.51	121.02	120.08	120.82	8300304
2024-01-29	121.35	121.46	120.49	121.28	9138402
2024-01-30	121.28	121.76	120.18	121.66	7469479
2024-01-31	122.53	122.85	120.50	120.78	10779041
2024-02-01	123.65	126.43	122.77	126.38	11650731
2024-02-02	126.71	127.56	126.11	126.41	10175595
2024-02-05	126.98	127.80	125.70	126.18	8027717
2024-02-06	126.61	127.52	126.07	126.88	6152994
2024-02-07	126.90	128.06	126.50	127.47	6742760
2024-02-08	127.32	127.48	125.95	126.61	6308268
2024-02-09	126.22	126.69	125.04	125.45	7891392
2024-02-12	125.00	125.48	124.40	125.34	5257536
2024-02-13	125.98	126.86	124.48	125.43	7273434
2024-02-14	125.61	126.03	124.82	125.82	6622438
2024-02-15	125.97	127.23	125.95	126.54	5756747
2024-02-16	126.50	128.09	126.17	127.79	6266778
2024-02-20	128.13	129.29	127.21	127.37	6952764
2024-02-21	127.44	128.16	126.80	128.12	4849322
2024-02-22	128.15	129.72	127.65	129.26	6517381
2024-02-23	129.79	130.24	128.86	129.45	5177378
2024-02-26	129.38	129.70	128.47	128.84	5158398
2024-02-27	128.26	129.16	127.80	129.03	4780340
2024-02-28	129.34	129.40	127.70	128.19	5697212
2024-02-29	128.10	128.85	127.06	127.15	11246128
2024-03-01	126.87	127.85	126.42	126.96	6023528
2024-03-04	124.46	126.54	123.29	124.05	12706167
2024-03-05	124.68	125.04	122.39	122.83	8277870
2024-03-06	122.84	124.76	122.51	123.75	8251362
2024-03-07	123.36	124.53	122.82	123.99	8982273
2024-03-08	123.23	124.04	122.06	123.50	9822679
2024-03-11	124.65	124.65	121.84	122.77	7769251
2024-03-12	123.00	123.21	121.43	122.66	11621795
2024-03-13	123.16	123.21	120.80	121.39	9186104
2024-03-14	121.32	121.32	119.66	120.51	10132544
2024-03-15	119.84	121.94	119.23	121.52	46477417
2024-03-18	121.85	122.51	121.13	121.44	8311895
2024-03-19	121.44	122.26	120.43	122.20	11696824
2024-03-20	121.28	123.91	120.38	123.85	9793420
2024-03-21	123.69	124.19	123.06	123.62	8156305
2024-03-22	123.79	124.49	123.22	123.85	7022502
2024-03-25	124.08	125.58	123.77	125.31	7605755
2024-03-26	125.78	126.08	124.85	125.52	8864402
2024-03-27	132.87	133.10	130.11	131.75	16061581
2024-03-28	132.00	132.42	131.08	131.95	10189650
2024-04-01	131.68	131.93	130.11	130.99	5377645
2024-04-02	130.10	130.76	129.28	130.35	6584174
2024-04-03	130.35	132.30	129.43	129.90	7741435
2024-04-04	130.83	130.94	127.34	127.66	6753178
2024-04-05	127.65	128.60	127.00	127.99	5692896
2024-04-08	127.64	127.92	125.88	126.56	6282534
2024-04-09	126.58	127.00	125.51	126.71	4696726
2024-04-10	125.86	127.00	125.05	126.75	5787733
2024-04-11	126.55	127.14	125.46	126.15	6187364
2024-04-12	127.04	127.11	125.10	125.74	7369989
2024-04-15	126.69	127.82	125.87	126.19	6241069
2024-04-16	126.56	126.80	125.03	125.06	5587332
2024-04-17	125.67	126.19	124.71	125.37	6122908
2024-04-18	125.52	125.52	124.50	125.23	5992700
2024-04-19	125.65	126.12	124.89	125.78	8404345
2024-04-22	126.71	128.08	126.22	126.94	7805992
2024-04-23	128.10	128.10	126.74	126.88	7743961
2024-04-24	126.82	127.59	125.35	127.00	7128300
2024-04-25	129.69	132.80	128.76	130.72	12750052
2024-04-26	130.13	131.91	130.13	131.20	7758230
2024-04-29	131.72	132.20	129.33	130.12	6829373
2024-04-30	130.92	130.92	128.98	129.22	6944968
2024-05-01	128.61	129.93	127.80	128.80	5895807
2024-05-02	129.06	129.69	127.99	128.26	7422542
2024-05-03	128.01	128.48	127.18	127.51	6221928
2024-05-06	127.18	127.73	126.76	127.57	6551962
2024-05-07	127.10	130.43	127.07	130.38	6682316
2024-05-08	130.58	131.51	129.33	129.55	6659121
2024-05-09	128.94	130.50	128.94	130.23	9216740
2024-05-10	130.82	130.88	129.95	130.06	5722627
2024-05-13	129.51	129.71	128.02	129.29	7109912
2024-05-14	129.20	129.20	128.03	128.66	6154340
2024-05-15	128.88	131.97	128.72	131.73	7237125
2024-05-16	131.37	131.78	130.79	130.88	5518302
2024-05-17	130.69	131.32	129.81	131.19	8281595
2024-05-20	130.81	131.74	130.65	130.99	4860410
2024-05-21	131.68	132.79	130.48	130.76	6254679
2024-05-22	130.17	131.60	130.15	131.10	4407644
2024-05-23	130.90	131.92	130.31	131.09	6830987
2024-05-24	131.45	131.45	129.16	129.49	5983846
2024-05-28	128.84	129.08	125.74	126.09	10263383
2024-05-29	126.14	126.45	125.28	125.90	8527837
2024-05-30	125.98	127.85	122.70	124.53	13003476
2024-05-31	125.13	126.61	124.55	125.54	18150452
2024-06-03	125.77	128.95	125.77	128.42	7702676
2024-06-04	127.15	129.36	126.88	128.71	6440167
2024-06-05	128.48	129.94	128.07	129.45	5009502
2024-06-06	129.16	130.93	128.90	130.52	8088641
2024-06-07	130.35	131.37	130.21	130.67	4945599
2024-06-10	130.63	131.68	129.65	131.49	6033808
2024-06-11	131.00	132.17	129.74	131.84	11453195
2024-06-12	132.70	132.71	130.16	130.20	5821965
2024-06-13	130.02	130.12	128.59	129.37	5004226
2024-06-14	129.16	129.87	128.65	128.71	7338462
2024-06-17	128.21	128.94	127.37	127.50	8524031
2024-06-18	128.27	128.73	127.09	127.99	6532400
2024-06-20	127.39	130.43	126.75	129.67	10348371
2024-06-21	130.17	131.20	129.09	130.72	17182704
2024-06-24	131.27	133.31	130.93	132.96	8554044
2024-06-25	133.12	134.63	132.60	132.92	6758429
2024-06-26	133.38	133.43	131.49	131.50	8492119
2024-06-27	131.99	132.29	126.78	129.82	11927599
2024-06-28	129.54	130.97	120.87	123.80	57055458
2024-07-01	125.38	129.19	125.10	127.90	11532966
2024-07-02	128.21	128.24	126.66	127.72	5645359
2024-07-03	127.69	127.94	125.30	125.85	4002054
2024-07-05	126.53	126.60	124.91	126.45	6786713
2024-07-08	126.80	127.46	125.33	125.78	5743436
2024-07-09	125.24	126.10	123.70	126.04	6339265
2024-07-10	125.88	127.48	125.83	127.30	4588745
2024-07-11	127.61	129.12	127.59	128.97	7052117
2024-07-12	129.40	129.93	127.32	127.76	7022250
2024-07-15	128.00	128.34	127.20	128.12	6918594
2024-07-16	127.87	129.03	125.20	125.44	8194439
2024-07-17	125.47	126.69	124.56	125.89	7627972
2024-07-18	125.30	125.60	122.37	124.25	9501529
2024-07-19	125.30	126.99	125.18	125.77	6848758
2024-07-22	125.95	126.49	125.03	125.69	4341784
2024-07-23	124.99	125.62	124.18	124.38	4285426
2024-07-24	124.97	126.17	124.68	125.92	6338450
2024-07-25	126.03	127.85	125.71	125.85	7357140
2024-07-26	127.24	128.73	125.05	125.26	6467036
2024-07-29	125.78	127.99	124.92	127.78	9139540
2024-07-30	123.48	123.94	113.91	115.25	35509393
2024-07-31	116.00	117.84	112.22	113.13	22732991
2024-08-01	113.13	114.47	111.41	113.82	14117458
2024-08-02	115.16	117.30	114.36	115.20	16562288
2024-08-05	114.95	115.12	111.34	112.31	13333985
2024-08-06	112.30	113.08	110.92	111.15	9761855
2024-08-07	111.68	112.55	110.72	112.49	9756450
2024-08-08	112.92	114.23	112.57	113.92	8278156
2024-08-09	113.78	114.72	112.87	114.55	5914321
2024-08-12	114.71	114.71	113.11	113.48	6536044
2024-08-13	113.57	114.87	112.84	114.39	9040343
2024-08-14	113.66	113.93	111.51	113.58	11029415
2024-08-15	114.17	114.50	112.57	113.31	9685136
2024-08-16	113.61	113.72	112.62	113.67	10102341
2024-08-19	113.66	114.60	113.31	114.42	6177499
2024-08-20	114.76	115.30	114.55	115.14	5392280
2024-08-21	114.78	116.60	114.55	116.03	8144127
2024-08-22	116.30	116.72	115.22	116.55	8201177
2024-08-23	116.80	116.81	115.92	116.60	8368151
2024-08-26	116.73	117.90	116.16	116.27	6518834
2024-08-27	116.27	116.62	115.25	116.50	5502645
2024-08-28	116.60	118.02	116.24	117.40	5403225
2024-08-29	117.93	118.40	116.79	117.46	7202452
2024-08-30	117.27	118.75	117.15	118.45	8876478
2024-09-03	118.26	118.84	116.42	116.58	7640303
2024-09-04	116.66	116.73	114.47	115.80	7693362
2024-09-05	116.61	120.07	116.35	118.59	12009664
2024-09-06	119.10	120.30	117.65	117.84	8577276
2024-09-09	113.15	116.90	112.41	115.41	14880193
2024-09-10	115.21	116.09	113.33	115.33	12734524
2024-09-11	114.94	115.89	114.27	114.71	7836628
2024-09-12	114.47	115.51	114.04	115.25	8331083
2024-09-13	116.09	116.77	115.00	115.09	6709621
2024-09-16	115.80	118.37	115.80	117.96	7846101
2024-09-17	118.97	119.14	117.73	118.29	7915148
2024-09-18	118.20	119.38	117.87	118.64	11135564
2024-09-19	118.90	119.20	116.29	117.23	9963048
2024-09-20	117.27	117.50	116.41	117.17	21200972
2024-09-23	117.20	118.16	115.52	115.63	6665286
2024-09-24	115.85	116.26	114.32	114.96	9840382
2024-09-25	115.30	116.02	114.62	114.73	7902444
2024-09-26	113.88	114.00	112.93	113.09	11132094
2024-09-27	113.17	114.34	113.00	113.69	11920112
2024-09-30	113.61	114.01	112.70	113.56	10949982
2024-10-01	113.96	114.79	113.11	114.74	7715526
2024-10-02	114.55	114.60	111.98	112.08	9041754
2024-10-03	111.82	112.08	109.83	110.18	10280553
2024-10-04	109.49	110.30	109.39	109.77	9721325
2024-10-07	109.70	110.98	108.18	108.59	8654772
2024-10-08	107.97	108.75	107.81	108.52	8832415
2024-10-09	108.41	110.30	108.20	110.27	8627785
2024-10-10	110.70	110.83	109.17	109.40	6006681
2024-10-11	109.10	109.92	107.90	109.73	8578442
2024-10-14	109.43	110.07	108.68	109.69	8130716
2024-10-15	109.96	111.58	109.89	111.53	9109498
2024-10-16	111.00	111.20	109.02	110.42	8729248
2024-10-17	110.14	110.19	109.50	109.75	8541678
2024-10-18	109.90	109.92	108.56	108.70	9523037
2024-10-21	109.08	109.17	106.18	106.34	11444855
2024-10-22	105.91	106.90	105.71	106.64	11576051
2024-10-23	106.74	107.36	106.20	106.38	8271659
2024-10-24	106.05	106.62	105.26	105.88	8295933
2024-10-25	106.49	106.49	103.86	103.98	9625498
2024-10-28	104.60	105.00	103.93	104.23	6968944
2024-10-29	104.32	105.11	103.70	103.73	9296241
2024-10-30	103.46	105.00	102.90	104.83	13897192
2024-10-31	100.93	103.23	98.60	102.32	17413051
2024-11-01	101.78	102.72	101.21	101.88	10180978
2024-11-04	102.00	102.53	100.95	101.87	9182560
2024-11-05	101.36	101.73	100.52	101.65	6741403
2024-11-06	103.18	103.23	100.60	100.73	9551335
2024-11-07	101.44	101.69	100.85	101.17	8676105
2024-11-08	101.48	103.23	101.00	102.92	9208036
2024-11-11	102.53	103.40	100.46	100.73	10075257
2024-11-12	100.76	100.77	98.50	98.58	12282887
2024-11-13	98.51	99.45	97.90	98.50	8869661
2024-11-14	99.18	99.40	97.95	98.36	8704483
2024-11-15	97.92	97.92	94.48	96.31	16464508
2024-11-18	96.56	97.29	95.42	96.56	14140329
2024-11-19	96.73	97.55	95.26	96.54	13093069
2024-11-20	96.98	98.84	96.66	97.44	12136771
2024-11-21	97.72	100.48	96.95	99.86	15670302
2024-11-22	100.33	101.79	98.93	99.18	14031186
2024-11-25	100.09	101.74	99.51	101.16	34659091
2024-11-26	101.48	101.80	99.70	101.62	9324084
2024-11-27	101.65	103.45	101.64	103.12	9802172
2024-11-29	102.88	103.04	101.53	101.64	6081177
2024-12-02	101.73	101.85	100.46	100.61	13703135
2024-12-03	100.75	102.45	100.62	101.85	11395586
2024-12-04	102.03	102.09	101.05	101.37	11314989
2024-12-05	101.49	104.14	101.35	103.55	11062662
2024-12-06	103.61	103.95	102.69	103.09	11470665
2024-12-09	102.86	105.07	102.33	103.79	19162467
2024-12-10	103.77	103.77	100.74	101.00	11359439
2024-12-11	100.70	101.45	99.26	99.75	21612980
2024-12-12	101.69	103.00	100.12	101.25	9554399
2024-12-13	101.13	102.57	100.53	101.19	10118226
2024-12-16	101.25	102.28	100.05	100.06	11701064
2024-12-17	99.90	100.80	99.36	100.06	13975079
2024-12-18	100.19	101.50	98.27	98.34	11993415
2024-12-19	98.56	99.94	97.82	99.52	12110776
2024-12-20	98.83	99.68	97.90	98.05	29289741
2024-12-23	99.09	99.59	98.20	99.37	8460460
2024-12-24	99.22	99.64	98.80	99.45	3713479
2024-12-26	99.09	99.94	98.92	99.87	4760750
2024-12-27	99.50	100.35	99.24	99.70	6173658
2024-12-30	99.57	99.57	98.27	98.37	6848715
2024-12-31	98.50	99.53	98.43	99.48	6598522
2025-01-02	100.28	100.35	98.83	99.17	6153261
2025-01-03	99.34	99.75	98.69	99.14	6072551
2025-01-06	98.77	100.33	98.42	99.72	10111144
2025-01-07	100.13	102.97	100.05	101.02	10890890
2025-01-08	100.70	100.77	98.05	99.85	8654722
2025-01-10	99.21	100.41	98.81	99.25	11328770
2025-01-13	99.46	101.16	98.99	100.98	8168081
2025-01-14	101.26	101.49	99.01	99.65	10927440
2025-01-15	100.10	100.82	99.61	100.09	9170335
2025-01-16	100.44	100.90	99.95	100.70	7749642
2025-01-17	100.47	100.47	97.92	97.92	16181960
2025-01-21	98.08	98.27	95.76	96.24	17756056
2025-01-22	95.96	97.00	95.15	95.68	13070881
2025-01-23	96.11	97.16	95.22	96.63	11522811
2025-01-24	96.79	97.10	95.41	95.55	12244790
2025-01-27	96.63	98.62	95.98	97.94	15093381
2025-01-28	97.35	98.88	96.59	97.45	12840948
2025-01-29	97.42	99.15	97.39	98.28	10225477
2025-01-30	99.41	99.41	98.23	98.95	10164720
2025-01-31	99.10	100.06	98.58	98.82	11421621
2025-02-03	98.13	100.15	98.00	99.79	13363888
2025-02-04	89.00	91.23	87.33	90.74	50837558
2025-02-05	90.39	90.74	88.00	89.67	21670599
2025-02-06	89.41	89.57	87.84	88.05	19509701
2025-02-07	87.52	88.60	87.12	87.28	15814967
2025-02-10	87.20	87.98	86.27	86.40	21212053
2025-02-11	86.06	86.99	85.73	86.54	20922343
2025-02-12	86.07	86.67	85.61	85.67	14785256
2025-02-13	85.59	85.70	84.31	84.42	20415058
2025-02-14	84.42	84.78	82.09	83.01	26778993
2025-02-18	81.13	83.59	81.04	83.29	25897772
2025-02-19	83.24	85.63	82.85	85.60	17435060
2025-02-20	85.90	87.70	85.90	87.68	14851549
2025-02-21	88.00	89.53	87.01	89.50	15678892
2025-02-24	89.71	91.85	88.93	91.27	19452296
2025-02-25	91.75	93.06	90.44	91.43	18417272
2025-02-26	91.30	91.37	88.86	89.38	13534225
2025-02-27	89.35	90.97	89.25	90.58	10717472
2025-02-28	90.71	92.35	90.71	92.25	15482079
2025-03-03	91.78	93.21	91.78	93.15	13636057
2025-03-04	93.57	95.36	92.32	92.56	15072992
2025-03-05	91.08	93.45	90.50	93.19	13117129
2025-03-06	93.13	94.05	91.78	94.00	11300177
2025-03-07	94.26	97.37	93.85	94.65	24100865
2025-03-10	94.69	97.00	94.69	95.23	20897609
2025-03-11	94.98	95.38	93.58	94.73	21734793
2025-03-12	94.07	94.40	92.86	93.35	11896007
2025-03-13	93.40	96.34	93.40	94.71	16570142
2025-03-14	94.28	94.88	93.45	93.76	12681125
2025-03-17	93.65	95.30	93.08	94.79	12237906
2025-03-18	95.23	95.41	93.84	94.72	8670307
2025-03-19	95.25	95.43	93.64	94.02	11355880
2025-03-20	94.00	95.16	93.68	94.73	12970165
2025-03-21	94.58	94.68	93.07	93.11	68435789
2025-03-24	92.90	93.11	91.56	92.31	16950115
2025-03-25	92.31	92.31	87.08	87.87	20640186
2025-03-26	88.24	89.32	87.31	88.11	13810072
2025-03-27	88.50	88.56	87.38	87.60	12931936
2025-03-28	88.20	90.14	87.67	89.23	12393480
2025-03-31	89.25	90.27	88.37	89.76	15002990
2025-04-01	89.75	89.75	86.61	87.12	13922105
2025-04-02	86.88	87.07	85.32	86.60	10590843
2025-04-03	88.73	88.90	86.26	86.39	12684130
2025-04-04	86.12	86.27	81.08	81.47	22965747
2025-04-07	81.01	83.21	79.30	81.18	26581980
2025-04-08	83.21	83.27	77.54	78.95	20571573
2025-04-09	76.76	81.99	76.00	81.91	22928259
2025-04-10	80.61	81.12	75.96	77.55	19466863
2025-04-11	77.87	79.44	76.35	79.18	16194426
2025-04-14	80.02	80.02	78.36	79.17	15796686
2025-04-15	79.55	79.96	77.72	78.39	16042488
2025-04-16	78.47	78.69	75.93	76.46	16551293
2025-04-17	76.89	78.75	76.88	78.00	21416485
2025-04-21	78.08	78.19	76.99	77.85	11009959
2025-04-22	78.03	79.04	77.66	78.97	12918169
2025-04-23	78.50	80.20	78.00	78.74	17935744
2025-04-24	78.28	79.97	76.03	79.84	18471542
2025-04-25	80.17	83.28	78.06	82.74	28377956
2025-04-28	83.00	83.68	82.40	83.19	14240982
2025-04-29	83.78	85.69	82.75	84.71	18802899
2025-04-30	85.27	85.83	83.79	85.20	13825117
2025-05-01	84.51	84.58	83.17	83.26	10036427
2025-05-02	84.19	84.71	82.95	83.18	11755592
2025-05-05	83.23	83.58	81.91	82.84	8688011
2025-05-06	82.47	82.48	78.29	79.04	16991068
2025-05-07	79.62	79.90	78.76	79.12	12227179
2025-05-08	78.50	78.80	76.93	77.65	15059051
2025-05-09	77.96	78.45	75.82	75.97	15614536
2025-05-12	75.92	81.27	75.83	80.43	21761068
2025-05-13	76.95	78.55	76.56	76.63	23353178
2025-05-14	77.46	77.46	73.32	73.47	23721801
2025-05-15	73.77	74.81	73.31	74.80	15274781
2025-05-16	74.99	76.17	74.37	76.06	15021784
2025-05-19	75.96	77.25	75.69	77.23	11682618
2025-05-20	77.55	79.18	77.42	77.97	13262433
2025-05-21	77.77	78.10	76.87	76.98	11879467
2025-05-22	76.72	78.36	76.68	77.84	11799978
2025-05-23	77.55	77.90	77.08	77.58	10902223
2025-05-27	78.02	78.20	77.05	77.59	11884517
2025-05-28	77.43	77.73	75.59	76.17	12293150
2025-05-29	75.69	77.00	75.69	76.40	10787284
2025-05-30	76.94	77.56	75.59	76.84	20641472
2025-06-02	77.02	77.02	75.40	76.25	11271832
2025-06-03	76.00	77.19	75.44	77.14	18139184
2025-06-04	77.47	79.14	77.33	78.27	13009326
2025-06-05	78.41	78.55	77.25	77.62	13996570
2025-06-06	78.30	79.49	78.21	78.97	9863134
2025-06-09	79.61	80.41	78.67	79.33	18305764
2025-06-10	79.34	81.88	79.33	81.35	13254093
2025-06-11	81.35	81.68	79.98	80.32	11803341
2025-06-12	80.19	82.11	80.07	81.82	13169179
2025-06-13	81.65	82.44	81.45	80.90	14550530
2025-06-16	80.88	81.35	79.71	80.96	12569440
2025-06-17	80.28	80.70	78.19	78.28	14040588
2025-06-18	78.05	80.31	77.10	79.29	23803430
2025-06-20	79.25	79.92	78.60	79.06	34052298
2025-06-23	79.24	79.66	78.99	79.24	4436341

Explore More About MRK

Coins representing dividend payouts and trends

MRK Dividend History

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

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

MRK Stock Split History

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

Graph showing historical stock prices and market trends

MRK Historical Prices

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

Web Analytics