MSFT Historical Prices

Summary

Key Stock Metrics

381.00

(March 4, 2025)

52-Week Low

468.35

(July 5, 2024)

52-Week High

468.35

(July 5, 2024)

All-Time High

393.31

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	2.97	2.98	2.91	2.94	95052800
1993-05-28	2.92	2.93	2.87	2.89	35136000
1993-06-01	2.91	3.06	2.90	3.01	173088000
1993-06-02	2.99	3.05	2.98	2.99	70710400
1993-06-03	2.99	3.00	2.95	2.96	23936000
1993-06-04	2.94	2.95	2.92	2.94	32652800
1993-06-07	2.95	2.99	2.91	2.91	52761600
1993-06-08	2.91	2.91	2.84	2.88	48131200
1993-06-09	2.90	2.91	2.84	2.84	62480000
1993-06-10	2.85	2.89	2.80	2.85	56544000
1993-06-11	2.87	2.89	2.78	2.79	67542400
1993-06-14	2.84	2.88	2.82	2.88	40489600
1993-06-15	2.91	2.91	2.86	2.89	42345600
1993-06-16	2.90	2.91	2.79	2.85	66966400
1993-06-17	2.86	2.87	2.83	2.84	28083200
1993-06-18	2.83	2.85	2.72	2.73	75910400
1993-06-21	2.77	2.79	2.72	2.77	68102400
1993-06-22	2.79	2.80	2.73	2.75	41062400
1993-06-23	2.75	2.79	2.74	2.77	33129600
1993-06-24	2.76	2.80	2.73	2.77	35782400
1993-06-25	2.77	2.79	2.71	2.77	45484800
1993-06-28	2.77	2.82	2.77	2.82	52224000
1993-06-29	2.82	2.87	2.77	2.78	42361600
1993-06-30	2.79	2.82	2.73	2.75	56422400
1993-07-01	2.76	2.77	2.70	2.72	57907200
1993-07-02	2.73	2.73	2.70	2.73	25404800
1993-07-06	2.71	2.74	2.66	2.69	47721600
1993-07-07	2.57	2.63	2.54	2.61	182569600
1993-07-08	2.63	2.67	2.63	2.65	70105600
1993-07-09	2.66	2.66	2.61	2.64	50000000
1993-07-12	2.65	2.65	2.61	2.62	26540800
1993-07-13	2.63	2.63	2.58	2.59	36476800
1993-07-14	2.59	2.67	2.58	2.63	43491200
1993-07-15	2.63	2.63	2.59	2.61	34432000
1993-07-16	2.60	2.60	2.52	2.54	86217600
1993-07-19	2.48	2.51	2.44	2.46	122435200
1993-07-20	2.48	2.52	2.44	2.52	74822400
1993-07-21	2.45	2.47	2.40	2.47	178963200
1993-07-22	2.52	2.55	2.40	2.43	147584000
1993-07-23	2.41	2.45	2.40	2.43	92790400
1993-07-26	2.45	2.48	2.43	2.45	65801600
1993-07-27	2.45	2.46	2.36	2.36	112220800
1993-07-28	2.38	2.48	2.34	2.45	113459200
1993-07-29	2.44	2.52	2.42	2.47	96534400
1993-07-30	2.28	2.32	2.25	2.31	287936000
1993-08-02	2.34	2.37	2.26	2.27	148208000
1993-08-03	2.28	2.29	2.25	2.28	85136000
1993-08-04	2.29	2.30	2.24	2.28	94416000
1993-08-05	2.30	2.34	2.29	2.34	67910400
1993-08-06	2.34	2.37	2.27	2.29	71760000
1993-08-09	2.29	2.31	2.26	2.28	70876800
1993-08-10	2.28	2.29	2.20	2.22	192028800
1993-08-11	2.23	2.28	2.22	2.26	95974400
1993-08-12	2.27	2.33	2.26	2.31	77366400
1993-08-13	2.31	2.37	2.28	2.35	61900800
1993-08-16	2.37	2.45	2.36	2.43	78451200
1993-08-17	2.44	2.45	2.38	2.41	54272000
1993-08-18	2.43	2.48	2.39	2.41	66012800
1993-08-19	2.41	2.43	2.30	2.32	114742400
1993-08-20	2.30	2.40	2.29	2.38	73683200
1993-08-23	2.36	2.45	2.36	2.41	59472000
1993-08-24	2.39	2.41	2.37	2.37	39417600
1993-08-25	2.34	2.38	2.28	2.32	68800000
1993-08-26	2.30	2.30	2.23	2.25	136256000
1993-08-27	2.26	2.27	2.23	2.25	67763200
1993-08-30	2.27	2.29	2.24	2.27	54012800
1993-08-31	2.30	2.36	2.30	2.35	93020800
1993-09-01	2.35	2.41	2.34	2.40	86035200
1993-09-02	2.41	2.45	2.38	2.39	55497600
1993-09-03	2.39	2.40	2.35	2.37	26800000
1993-09-07	2.37	2.38	2.32	2.34	38659200
1993-09-08	2.31	2.34	2.29	2.33	54777600
1993-09-09	2.34	2.39	2.33	2.38	29856000
1993-09-10	2.41	2.45	2.38	2.44	56540800
1993-09-13	2.45	2.45	2.38	2.39	33481600
1993-09-14	2.38	2.38	2.32	2.35	57756800
1993-09-15	2.37	2.40	2.32	2.39	60428800
1993-09-16	2.40	2.41	2.37	2.38	25641600
1993-09-17	2.36	2.39	2.35	2.38	25286400
1993-09-20	2.38	2.43	2.34	2.36	34691200
1993-09-21	2.36	2.42	2.34	2.38	57846400
1993-09-22	2.38	2.44	2.35	2.41	72051200
1993-09-23	2.41	2.48	2.40	2.46	72214400
1993-09-24	2.45	2.52	2.45	2.50	91481600
1993-09-27	2.55	2.58	2.54	2.57	73472000
1993-09-28	2.57	2.63	2.57	2.63	84012800
1993-09-29	2.62	2.63	2.52	2.59	87529600
1993-09-30	2.59	2.60	2.57	2.58	38400000
1993-10-01	2.58	2.60	2.56	2.56	46048000
1993-10-04	2.58	2.63	2.58	2.58	40505600
1993-10-05	2.59	2.65	2.58	2.60	86931200
1993-10-06	2.60	2.67	2.59	2.65	77321600
1993-10-07	2.66	2.68	2.62	2.63	41596800
1993-10-08	2.63	2.65	2.57	2.64	38086400
1993-10-11	2.64	2.65	2.57	2.63	36457600
1993-10-12	2.63	2.66	2.57	2.63	79296000
1993-10-13	2.62	2.63	2.54	2.60	62409600
1993-10-14	2.62	2.63	2.56	2.57	63257600
1993-10-15	2.57	2.59	2.51	2.52	126425600
1993-10-18	2.53	2.60	2.52	2.59	67750400
1993-10-19	2.56	2.63	2.48	2.51	91392000
1993-10-20	2.52	2.55	2.48	2.53	81590400
1993-10-21	2.46	2.50	2.44	2.48	127142400
1993-10-22	2.48	2.52	2.48	2.51	47625600
1993-10-25	2.52	2.54	2.47	2.52	48553600
1993-10-26	2.52	2.52	2.48	2.48	66944000
1993-10-27	2.48	2.52	2.48	2.50	45564800
1993-10-28	2.49	2.52	2.46	2.47	56009600
1993-10-29	2.48	2.51	2.48	2.50	39843200
1993-11-01	2.51	2.55	2.49	2.53	30163200
1993-11-02	2.54	2.55	2.48	2.51	42422400
1993-11-03	2.50	2.52	2.43	2.45	56796800
1993-11-04	2.46	2.47	2.39	2.39	63177600
1993-11-05	2.38	2.47	2.38	2.46	56432000
1993-11-08	2.47	2.48	2.43	2.45	28819200
1993-11-09	2.47	2.50	2.44	2.45	36320000
1993-11-10	2.50	2.55	2.47	2.54	57177600
1993-11-11	2.54	2.58	2.53	2.55	31158400
1993-11-12	2.55	2.58	2.55	2.56	34339200
1993-11-15	2.56	2.56	2.52	2.52	29244800
1993-11-16	2.53	2.59	2.52	2.57	47664000
1993-11-17	2.59	2.59	2.52	2.52	72217600
1993-11-18	2.52	2.55	2.50	2.51	48438400
1993-11-19	2.49	2.51	2.48	2.50	38403200
1993-11-22	2.49	2.49	2.39	2.41	80355200
1993-11-23	2.43	2.45	2.41	2.42	98256000
1993-11-24	2.42	2.49	2.42	2.46	32467200
1993-11-26	2.47	2.48	2.46	2.47	6403200
1993-11-29	2.47	2.50	2.47	2.48	32105600
1993-11-30	2.45	2.52	2.45	2.50	44153600
1993-12-01	2.52	2.57	2.52	2.55	58886400
1993-12-02	2.56	2.59	2.55	2.59	51936000
1993-12-03	2.62	2.70	2.61	2.68	114502400
1993-12-06	2.66	2.67	2.63	2.65	59337600
1993-12-07	2.66	2.69	2.66	2.67	32780800
1993-12-08	2.59	2.62	2.57	2.61	105900800
1993-12-09	2.61	2.61	2.52	2.54	61465600
1993-12-10	2.54	2.57	2.52	2.56	19916800
1993-12-13	2.55	2.56	2.52	2.54	20112000
1993-12-14	2.53	2.55	2.48	2.50	47414400
1993-12-15	2.50	2.53	2.49	2.49	35219200
1993-12-16	2.50	2.53	2.49	2.50	29113600
1993-12-17	2.52	2.52	2.49	2.52	26112000
1993-12-20	2.53	2.56	2.52	2.56	35462400
1993-12-21	2.56	2.58	2.55	2.58	31008000
1993-12-22	2.57	2.58	2.53	2.54	24169600
1993-12-23	2.53	2.57	2.52	2.53	31820800
1993-12-27	2.52	2.54	2.49	2.52	24537600
1993-12-28	2.52	2.59	2.52	2.59	27776000
1993-12-29	2.59	2.61	2.52	2.55	48988800
1993-12-30	2.55	2.57	2.52	2.54	25328000
1993-12-31	2.53	2.55	2.51	2.52	22995200
1994-01-03	2.52	2.52	2.48	2.50	36646400
1994-01-04	2.51	2.52	2.48	2.52	45302400
1994-01-05	2.51	2.58	2.50	2.57	53974400
1994-01-06	2.58	2.65	2.58	2.64	82006400
1994-01-07	2.63	2.68	2.60	2.66	70832000
1994-01-10	2.66	2.70	2.66	2.68	74185600
1994-01-11	2.66	2.69	2.64	2.66	35360000
1994-01-12	2.66	2.68	2.62	2.67	39488000
1994-01-13	2.65	2.67	2.63	2.67	40755200
1994-01-14	2.67	2.69	2.65	2.68	45216000
1994-01-17	2.66	2.69	2.64	2.65	30755200
1994-01-18	2.66	2.67	2.63	2.64	43686400
1994-01-19	2.62	2.63	2.58	2.60	76563200
1994-01-20	2.60	2.70	2.60	2.70	145004800
1994-01-21	2.70	2.72	2.66	2.70	99078400
1994-01-24	2.69	2.72	2.66	2.66	38374400
1994-01-25	2.66	2.67	2.63	2.66	70361600
1994-01-26	2.66	2.66	2.63	2.63	50489600
1994-01-27	2.63	2.65	2.60	2.63	51129600
1994-01-28	2.64	2.67	2.63	2.65	41875200
1994-01-31	2.66	2.68	2.65	2.66	62566400
1994-02-01	2.66	2.68	2.64	2.66	44003200
1994-02-02	2.65	2.67	2.63	2.63	40924800
1994-02-03	2.63	2.64	2.61	2.64	31792000
1994-02-04	2.63	2.64	2.54	2.54	78217600
1994-02-07	2.49	2.54	2.48	2.52	118851200
1994-02-08	2.52	2.52	2.44	2.46	149875200
1994-02-09	2.45	2.51	2.44	2.49	98585600
1994-02-10	2.49	2.52	2.47	2.48	66620800
1994-02-11	2.48	2.48	2.44	2.46	53747200
1994-02-14	2.47	2.48	2.46	2.47	55270400
1994-02-15	2.49	2.51	2.48	2.49	28876800
1994-02-16	2.51	2.51	2.46	2.46	43731200
1994-02-17	2.47	2.48	2.44	2.46	85017600
1994-02-18	2.45	2.52	2.45	2.50	79465600
1994-02-22	2.50	2.51	2.45	2.48	63235200
1994-02-23	2.49	2.56	2.45	2.53	139462400
1994-02-24	2.50	2.52	2.48	2.50	82553600
1994-02-25	2.51	2.54	2.49	2.53	52995200
1994-02-28	2.54	2.59	2.53	2.58	55494400
1994-03-01	2.59	2.60	2.57	2.60	48070400
1994-03-02	2.55	2.59	2.53	2.59	68499200
1994-03-03	2.59	2.60	2.52	2.53	31564800
1994-03-04	2.53	2.55	2.52	2.53	25705600
1994-03-07	2.54	2.57	2.52	2.54	30540800
1994-03-08	2.54	2.54	2.49	2.53	24723200
1994-03-09	2.54	2.55	2.50	2.53	37024000
1994-03-10	2.55	2.57	2.52	2.53	46588800
1994-03-11	2.53	2.57	2.52	2.55	34857600
1994-03-14	2.58	2.63	2.57	2.62	69203200
1994-03-15	2.63	2.66	2.61	2.65	62934400
1994-03-16	2.66	2.66	2.64	2.65	41286400
1994-03-17	2.65	2.66	2.64	2.64	30992000
1994-03-18	2.64	2.66	2.61	2.65	36857600
1994-03-21	2.66	2.67	2.59	2.60	65078400
1994-03-22	2.57	2.68	2.57	2.65	89024000
1994-03-23	2.66	2.73	2.66	2.70	116441600
1994-03-24	2.68	2.73	2.66	2.73	60166400
1994-03-25	2.72	2.79	2.72	2.73	102051200
1994-03-28	2.73	2.75	2.62	2.70	118403200
1994-03-29	2.70	2.70	2.58	2.58	78339200
1994-03-30	2.59	2.66	2.58	2.61	86860800
1994-03-31	2.61	2.68	2.58	2.65	72297600
1994-04-04	2.58	2.68	2.56	2.64	73996800
1994-04-05	2.66	2.74	2.66	2.74	101878400
1994-04-06	2.73	2.79	2.73	2.78	80780800
1994-04-07	2.79	2.82	2.77	2.80	76630400
1994-04-08	2.80	2.81	2.71	2.72	118710400
1994-04-11	2.72	2.73	2.69	2.72	40400000
1994-04-12	2.71	2.71	2.63	2.65	84969600
1994-04-13	2.65	2.67	2.59	2.65	69644800
1994-04-14	2.64	2.66	2.62	2.63	53088000
1994-04-15	2.61	2.66	2.61	2.65	35241600
1994-04-18	2.65	2.68	2.57	2.59	78006400
1994-04-19	2.72	2.80	2.68	2.75	291273600
1994-04-20	2.77	2.80	2.72	2.80	104732800
1994-04-21	2.80	2.87	2.79	2.86	141980800
1994-04-22	2.88	2.90	2.84	2.87	66060800
1994-04-25	2.88	2.95	2.86	2.93	142745600
1994-04-26	2.95	2.98	2.94	2.97	113193600
1994-04-28	2.98	2.98	2.87	2.88	141382400
1994-04-29	2.88	2.92	2.85	2.89	56803200
1994-05-02	2.90	2.99	2.88	2.98	79260800
1994-05-03	2.98	2.98	2.91	2.92	41929600
1994-05-04	2.93	2.98	2.90	2.97	68889600
1994-05-05	2.98	3.01	2.94	2.95	56374400
1994-05-06	2.91	2.95	2.84	2.89	96403200
1994-05-09	2.87	2.93	2.86	2.88	47600000
1994-05-10	2.91	2.95	2.90	2.94	65305600
1994-05-11	2.94	2.95	2.90	2.92	57433600
1994-05-12	2.92	2.98	2.91	2.95	58998400
1994-05-13	3.05	3.05	2.95	3.02	179920000
1994-05-16	3.01	3.02	2.96	2.97	56633600
1994-05-17	2.97	2.98	2.92	2.96	122464000
1994-05-18	2.98	3.05	2.96	3.03	96953600
1994-05-19	3.04	3.09	3.03	3.07	89651200
1994-05-20	3.06	3.10	3.04	3.05	78140800
1994-05-23	3.06	3.19	3.03	3.16	74947200
1994-05-24	3.20	3.24	3.14	3.20	85144000
1994-05-25	3.19	3.30	3.14	3.28	86003200
1994-05-26	3.30	3.30	3.20	3.25	64296000
1994-05-27	3.23	3.30	3.20	3.27	47544000
1994-05-31	3.27	3.36	3.24	3.36	76000000
1994-06-01	3.34	3.34	3.27	3.31	100764800
1994-06-02	3.33	3.34	3.25	3.27	60291200
1994-06-03	3.28	3.34	3.27	3.30	86841600
1994-06-06	3.29	3.41	3.23	3.41	764504000
1994-06-07	3.38	3.39	3.34	3.35	166171200
1994-06-08	3.35	3.35	3.23	3.25	203835200
1994-06-09	3.24	3.29	3.23	3.27	79356800
1994-06-10	3.27	3.31	3.24	3.29	53726400
1994-06-13	3.29	3.34	3.24	3.30	56628800
1994-06-14	3.32	3.38	3.31	3.35	59249600
1994-06-15	3.35	3.41	3.33	3.39	58860800
1994-06-16	3.39	3.39	3.34	3.35	48478400
1994-06-17	3.34	3.35	3.30	3.31	47622400
1994-06-20	3.28	3.34	3.27	3.34	45668800
1994-06-21	3.26	3.34	3.25	3.29	86995200
1994-06-22	3.30	3.31	3.20	3.22	82924800
1994-06-23	3.22	3.27	3.13	3.13	85979200
1994-06-24	3.13	3.15	3.08	3.09	81454400
1994-06-27	3.11	3.26	3.09	3.24	76161600
1994-06-28	3.25	3.30	3.14	3.21	99417600
1994-06-29	3.21	3.24	3.18	3.21	53435200
1994-06-30	3.23	3.26	3.19	3.23	40827200
1994-07-01	3.23	3.23	3.12	3.14	66622400
1994-07-05	3.15	3.19	3.06	3.07	40430400
1994-07-06	3.04	3.06	2.98	3.02	89254400
1994-07-07	3.03	3.16	3.00	3.15	89667200
1994-07-08	3.12	3.18	3.07	3.09	48945600
1994-07-11	3.10	3.10	2.98	3.02	85406400
1994-07-12	3.02	3.02	2.93	3.00	83752000
1994-07-13	3.02	3.09	2.99	3.09	82956800
1994-07-14	3.09	3.10	3.02	3.05	81446400
1994-07-15	3.05	3.09	3.00	3.04	45520000
1994-07-18	3.22	3.23	3.09	3.16	150499200
1994-07-19	3.16	3.16	3.10	3.13	70126400
1994-07-20	3.13	3.13	2.99	3.02	112604800
1994-07-21	3.04	3.05	2.97	2.98	85740800
1994-07-22	3.03	3.17	2.95	3.16	152916800
1994-07-25	3.16	3.23	3.14	3.20	51513600
1994-07-26	3.20	3.20	3.11	3.15	54308800
1994-07-27	3.15	3.15	3.09	3.09	29291200
1994-07-28	3.09	3.14	3.08	3.09	39899200
1994-07-29	3.12	3.23	3.10	3.22	67064000
1994-08-01	3.23	3.35	3.22	3.34	83934400
1994-08-02	3.36	3.41	3.29	3.30	95249600
1994-08-03	3.36	3.38	3.32	3.34	58771200
1994-08-04	3.34	3.35	3.30	3.30	40192000
1994-08-05	3.29	3.30	3.27	3.28	31204800
1994-08-08	3.27	3.31	3.25	3.31	34537600
1994-08-09	3.31	3.37	3.30	3.34	40198400
1994-08-10	3.34	3.40	3.33	3.38	48646400
1994-08-11	3.37	3.50	3.37	3.45	81428800
1994-08-12	3.46	3.48	3.43	3.45	38088000
1994-08-15	3.47	3.47	3.40	3.40	36113600
1994-08-16	3.43	3.45	3.38	3.43	56779200
1994-08-17	3.46	3.52	3.45	3.49	79790400
1994-08-18	3.49	3.52	3.46	3.47	61276800
1994-08-19	3.49	3.50	3.42	3.43	74761600
1994-08-22	3.44	3.44	3.41	3.41	62835200
1994-08-23	3.41	3.52	3.41	3.47	58363200
1994-08-24	3.47	3.50	3.47	3.48	35246400
1994-08-25	3.49	3.55	3.48	3.51	55174400
1994-08-26	3.52	3.61	3.52	3.55	60961600
1994-08-29	3.59	3.63	3.56	3.57	56625600
1994-08-30	3.56	3.66	3.54	3.65	39851200
1994-08-31	3.65	3.70	3.61	3.63	60968000
1994-09-01	3.56	3.56	3.48	3.51	115568000
1994-09-02	3.53	3.53	3.48	3.50	46964800
1994-09-06	3.49	3.52	3.48	3.50	28804800
1994-09-07	3.52	3.61	3.51	3.55	43588800
1994-09-08	3.56	3.63	3.56	3.62	28377600
1994-09-09	3.51	3.62	3.49	3.55	60800000
1994-09-12	3.57	3.57	3.49	3.51	36238400
1994-09-13	3.52	3.62	3.52	3.60	41134400
1994-09-14	3.61	3.63	3.59	3.60	29968000
1994-09-15	3.60	3.64	3.59	3.64	40640000
1994-09-16	3.63	3.63	3.55	3.55	52921600
1994-09-19	3.57	3.58	3.54	3.55	48350400
1994-09-20	3.55	3.57	3.50	3.50	40276800
1994-09-21	3.52	3.59	3.44	3.58	82948800
1994-09-22	3.58	3.59	3.54	3.56	44320000
1994-09-23	3.55	3.59	3.50	3.50	48371200
1994-09-26	3.50	3.50	3.45	3.47	29921600
1994-09-27	3.47	3.53	3.43	3.53	50585600
1994-09-28	3.54	3.59	3.53	3.56	33355200
1994-09-29	3.55	3.58	3.52	3.53	27105600
1994-09-30	3.53	3.59	3.51	3.51	34608000
1994-10-03	3.51	3.52	3.47	3.49	28833600
1994-10-04	3.50	3.51	3.43	3.44	42622400
1994-10-05	3.43	3.49	3.38	3.47	50985600
1994-10-06	3.47	3.49	3.39	3.41	40790400
1994-10-07	3.41	3.43	3.37	3.40	51518400
1994-10-10	3.40	3.46	3.40	3.42	39480000
1994-10-11	3.45	3.54	3.45	3.49	55692800
1994-10-12	3.49	3.53	3.48	3.52	27912000
1994-10-13	3.54	3.61	3.54	3.58	63033600
1994-10-14	3.58	3.59	3.45	3.50	99878400
1994-10-17	3.50	3.52	3.44	3.45	31160000
1994-10-18	3.45	3.55	3.44	3.54	52686400
1994-10-19	3.54	3.63	3.52	3.60	59488000
1994-10-20	3.64	3.74	3.62	3.73	136558400
1994-10-21	3.70	3.73	3.65	3.71	67099200
1994-10-24	3.72	3.72	3.65	3.68	57145600
1994-10-25	3.67	3.73	3.65	3.73	44780800
1994-10-26	3.74	3.82	3.73	3.81	97904000
1994-10-27	3.82	3.85	3.80	3.85	41238400
1994-10-28	3.85	3.90	3.84	3.88	58414400
1994-10-31	3.89	3.98	3.88	3.94	59932800
1994-11-01	3.92	3.93	3.88	3.92	39624000
1994-11-02	3.92	4.01	3.91	3.94	61408000
1994-11-03	3.94	3.95	3.90	3.91	63441600
1994-11-04	3.91	3.95	3.83	3.84	46947200
1994-11-07	3.84	3.88	3.80	3.87	47094400
1994-11-08	3.87	3.99	3.86	3.98	43328000
1994-11-09	4.02	4.04	3.95	3.98	60206400
1994-11-10	3.97	4.02	3.97	3.98	24689600
1994-11-11	3.89	3.92	3.80	3.89	132899200
1994-11-14	3.92	4.03	3.92	4.03	48934400
1994-11-15	4.03	4.07	4.02	4.04	52544000
1994-11-16	4.05	4.05	4.03	4.04	30196800
1994-11-17	4.04	4.05	3.99	4.02	33232000
1994-11-18	4.01	4.05	4.00	4.01	25694400
1994-11-21	4.03	4.05	3.96	3.97	35560000
1994-11-22	3.95	3.99	3.87	3.88	56358400
1994-11-23	3.85	3.88	3.82	3.84	87507200
1994-11-25	3.86	3.90	3.85	3.89	12563200
1994-11-28	3.91	3.97	3.89	3.96	43449600
1994-11-29	3.98	4.02	3.97	4.01	37673600
1994-11-30	4.02	4.02	3.92	3.93	40934400
1994-12-01	3.91	3.96	3.91	3.91	43096000
1994-12-02	3.92	3.95	3.88	3.95	37715200
1994-12-05	3.96	4.02	3.95	3.96	38166400
1994-12-06	3.95	4.01	3.94	3.96	38830400
1994-12-07	3.97	3.99	3.94	3.94	36744000
1994-12-08	3.95	3.98	3.89	3.91	41934400
1994-12-09	3.91	3.95	3.89	3.95	79956800
1994-12-12	3.95	3.97	3.85	3.95	65313600
1994-12-13	3.96	3.97	3.89	3.92	30219200
1994-12-14	3.91	3.98	3.91	3.95	33641600
1994-12-15	3.96	4.01	3.94	3.97	28854400
1994-12-16	3.98	4.02	3.95	3.96	54020800
1994-12-19	3.96	3.98	3.91	3.91	31507200
1994-12-20	3.91	3.92	3.67	3.74	253456000
1994-12-21	3.77	3.85	3.76	3.84	69395200
1994-12-22	3.84	3.88	3.77	3.79	57355200
1994-12-23	3.79	3.84	3.77	3.80	19486400
1994-12-27	3.81	3.85	3.79	3.80	20566400
1994-12-28	3.80	3.81	3.75	3.81	34961600
1994-12-29	3.80	3.87	3.79	3.86	23446400
1994-12-30	3.87	3.87	3.82	3.82	20686400
1995-01-03	3.84	3.84	3.76	3.76	39545600
1995-01-04	3.77	3.80	3.72	3.79	51611200
1995-01-05	3.80	3.81	3.71	3.73	39824000
1995-01-06	3.74	3.83	3.73	3.79	46681600
1995-01-09	3.80	3.81	3.73	3.77	46000000
1995-01-10	3.79	3.84	3.78	3.81	42184000
1995-01-11	3.82	3.86	3.80	3.84	31512000
1995-01-12	3.83	3.88	3.81	3.83	26996800
1995-01-13	3.88	3.94	3.87	3.92	41307200
1995-01-16	3.95	4.03	3.94	4.01	74648000
1995-01-17	4.05	4.07	4.02	4.04	73932800
1995-01-18	4.05	4.08	4.02	4.07	50504000
1995-01-19	4.03	4.06	3.96	3.97	67108800
1995-01-20	3.93	3.97	3.83	3.85	82388800
1995-01-23	3.81	3.94	3.78	3.93	53843200
1995-01-24	3.94	3.95	3.88	3.88	36739200
1995-01-25	3.85	3.89	3.81	3.86	52459200
1995-01-26	3.80	3.81	3.73	3.74	80836800
1995-01-27	3.76	3.77	3.73	3.74	58376000
1995-01-30	3.76	3.76	3.68	3.69	55164800
1995-01-31	3.70	3.73	3.64	3.71	59945600
1995-02-01	3.71	3.80	3.69	3.70	66705600
1995-02-02	3.67	3.71	3.65	3.69	46312000
1995-02-03	3.72	3.78	3.70	3.76	60332800
1995-02-06	3.76	3.82	3.76	3.80	48345600
1995-02-07	3.80	3.82	3.79	3.81	33152000
1995-02-08	3.83	3.88	3.81	3.87	49150400
1995-02-09	3.88	3.91	3.86	3.87	42398400
1995-02-10	3.88	3.91	3.84	3.88	49862400
1995-02-13	3.88	3.92	3.85	3.88	38160000
1995-02-14	3.88	3.89	3.84	3.87	31121600
1995-02-15	3.76	3.84	3.73	3.80	147001600
1995-02-16	3.80	3.82	3.77	3.80	56744000
1995-02-17	3.80	3.80	3.77	3.77	37824000
1995-02-21	3.78	3.80	3.72	3.73	55392000
1995-02-22	3.73	3.88	3.73	3.84	60902400
1995-02-23	3.83	3.88	3.81	3.85	59939200
1995-02-24	3.84	3.87	3.83	3.83	34177600
1995-02-27	3.84	3.88	3.82	3.86	28592000
1995-02-28	3.87	3.95	3.86	3.94	52544000
1995-03-01	3.95	4.00	3.92	3.95	52032000
1995-03-02	3.95	3.98	3.95	3.98	26038400
1995-03-03	3.98	3.99	3.95	3.98	31776000
1995-03-06	3.95	4.02	3.93	4.02	45156800
1995-03-07	4.02	4.13	4.02	4.08	91750400
1995-03-08	4.11	4.29	4.11	4.28	140096000
1995-03-09	4.28	4.30	4.18	4.24	58238400
1995-03-10	4.24	4.30	4.16	4.29	44324800
1995-03-13	4.29	4.36	4.27	4.31	34550400
1995-03-14	4.34	4.50	4.33	4.48	78643200
1995-03-15	4.48	4.49	4.40	4.41	57294400
1995-03-16	4.38	4.41	4.35	4.38	47510400
1995-03-17	4.41	4.48	4.37	4.37	59868800
1995-03-20	4.38	4.47	4.38	4.45	37772800
1995-03-21	4.45	4.47	4.40	4.40	74772800
1995-03-22	4.41	4.44	4.37	4.43	52464000
1995-03-23	4.46	4.58	4.45	4.55	105286400
1995-03-24	4.58	4.63	4.57	4.62	65683200
1995-03-27	4.55	4.62	4.54	4.56	61008000
1995-03-28	4.55	4.63	4.55	4.60	47603200
1995-03-29	4.60	4.63	4.50	4.52	65763200
1995-03-30	4.53	4.55	4.40	4.51	75011200
1995-03-31	4.48	4.51	4.41	4.45	63080000
1995-04-03	4.44	4.46	4.34	4.38	65617600
1995-04-04	4.39	4.47	4.36	4.37	66689600
1995-04-05	4.37	4.41	4.30	4.41	65792000
1995-04-06	4.41	4.43	4.34	4.38	35414400
1995-04-07	4.39	4.42	4.34	4.35	43148800
1995-04-10	4.34	4.45	4.34	4.43	43169600
1995-04-11	4.48	4.51	4.45	4.51	43624000
1995-04-12	4.51	4.58	4.42	4.48	40430400
1995-04-13	4.48	4.53	4.45	4.53	32814400
1995-04-17	4.72	4.88	4.72	4.84	187913600
1995-04-18	4.84	4.84	4.75	4.80	75609600
1995-04-19	4.79	4.81	4.72	4.76	59163200
1995-04-20	4.78	4.80	4.63	4.70	83913600
1995-04-21	4.73	4.74	4.68	4.69	53555200
1995-04-24	4.71	4.86	4.70	4.86	68089600
1995-04-25	4.85	5.01	4.85	5.00	69371200
1995-04-26	4.98	5.02	4.95	4.98	44305600
1995-04-27	4.98	5.03	4.77	4.91	128844800
1995-04-28	4.93	5.13	4.91	5.11	92104000
1995-05-01	5.12	5.23	5.11	5.13	65550400
1995-05-02	5.13	5.14	4.97	4.97	78099200
1995-05-03	5.02	5.06	5.02	5.05	61566400
1995-05-04	5.09	5.20	5.06	5.09	66524800
1995-05-05	5.09	5.10	4.99	5.00	43707200
1995-05-08	4.99	5.02	4.95	4.99	43988800
1995-05-09	5.00	5.02	4.95	4.99	36748800
1995-05-10	5.01	5.02	4.93	4.95	38688000
1995-05-11	4.95	5.09	4.94	5.09	38673600
1995-05-12	5.09	5.14	5.02	5.05	36192000
1995-05-15	5.04	5.13	4.99	5.08	35232000
1995-05-16	5.09	5.31	5.09	5.30	86708800
1995-05-17	5.33	5.43	5.32	5.38	66515200
1995-05-18	5.35	5.42	5.29	5.29	58326400
1995-05-19	5.27	5.34	5.25	5.34	45190400
1995-05-22	5.34	5.47	5.25	5.45	91382400
1995-05-23	5.47	5.53	5.38	5.53	55516800
1995-05-24	5.57	5.59	5.44	5.47	68684800
1995-05-25	5.49	5.59	5.45	5.58	43440000
1995-05-26	5.57	5.58	5.44	5.47	52934400
1995-05-30	5.50	5.52	5.16	5.19	99612800
1995-05-31	5.20	5.30	5.06	5.29	119756800
1995-06-01	5.31	5.35	5.24	5.26	61153600
1995-06-02	5.23	5.26	5.16	5.20	55556800
1995-06-05	5.16	5.34	5.11	5.30	55852800
1995-06-06	5.30	5.38	5.20	5.20	49036800
1995-06-07	5.18	5.30	5.13	5.25	64590400
1995-06-08	5.26	5.29	5.23	5.26	29320000
1995-06-09	5.23	5.37	5.16	5.30	81214400
1995-06-12	5.29	5.30	5.20	5.23	45832000
1995-06-13	5.26	5.30	5.21	5.24	37691200
1995-06-14	5.21	5.26	5.17	5.24	43096000
1995-06-15	5.25	5.31	5.24	5.30	43912000
1995-06-16	5.31	5.47	5.30	5.44	92278400
1995-06-19	5.45	5.62	5.43	5.61	78982400
1995-06-20	5.65	5.71	5.61	5.71	56670400
1995-06-21	5.74	5.77	5.63	5.66	57224000
1995-06-22	5.66	5.75	5.66	5.74	46296000
1995-06-23	5.67	5.76	5.64	5.70	46356800
1995-06-26	5.69	5.70	5.59	5.61	41048000
1995-06-27	5.59	5.66	5.42	5.43	66004800
1995-06-28	5.42	5.56	5.30	5.49	107286400
1995-06-29	5.50	5.61	5.50	5.59	57643200
1995-06-30	5.60	5.69	5.60	5.65	53342400
1995-07-03	5.68	5.70	5.65	5.68	16763200
1995-07-05	5.73	5.75	5.65	5.67	48547200
1995-07-06	5.66	5.81	5.65	5.80	47070400
1995-07-07	5.80	5.98	5.80	5.98	66699200
1995-07-10	6.00	6.23	5.98	6.18	111982400
1995-07-11	6.19	6.20	6.03	6.03	78227200
1995-07-12	6.05	6.25	6.05	6.24	94675200
1995-07-13	6.26	6.34	6.13	6.26	84811200
1995-07-14	6.14	6.48	6.13	6.48	89905600
1995-07-17	6.73	6.83	6.66	6.81	155830400
1995-07-18	6.69	6.70	6.33	6.37	289624000
1995-07-19	6.06	6.17	5.53	5.91	305092800
1995-07-20	5.95	6.09	5.88	6.01	177848000
1995-07-21	5.88	6.00	5.73	5.75	169257600
1995-07-24	5.79	5.86	5.76	5.85	94811200
1995-07-25	5.97	6.10	5.94	6.02	109422400
1995-07-26	6.10	6.13	5.93	6.00	77470400
1995-07-27	6.03	6.10	6.02	6.03	52916800
1995-07-28	6.00	6.00	5.75	5.79	158468800
1995-07-31	5.82	5.84	5.63	5.66	101435200
1995-08-01	5.67	5.68	5.49	5.59	166144000
1995-08-02	5.69	5.79	5.50	5.56	129804800
1995-08-03	5.50	5.71	5.47	5.70	113536000
1995-08-04	5.71	5.87	5.70	5.87	77705600
1995-08-07	5.91	5.97	5.73	5.85	64273600
1995-08-08	5.88	5.93	5.84	5.84	43913600
1995-08-09	6.11	6.13	6.00	6.03	144384000
1995-08-10	6.06	6.07	5.87	5.88	71883200
1995-08-11	5.92	6.04	5.76	6.03	97195200
1995-08-14	6.05	6.20	5.98	6.17	88872000
1995-08-15	6.20	6.21	6.05	6.15	63267200
1995-08-16	6.15	6.18	6.07	6.17	38118400
1995-08-17	6.18	6.30	6.17	6.20	74564800
1995-08-18	6.23	6.23	6.06	6.07	77502400
1995-08-21	6.09	6.14	5.90	5.91	110491200
1995-08-22	5.95	6.21	5.90	6.21	94320000
1995-08-23	6.25	6.28	6.09	6.12	111188800
1995-08-24	6.13	6.13	5.97	6.01	95275200
1995-08-25	6.02	6.05	5.90	5.90	73489600
1995-08-28	5.90	5.90	5.62	5.63	112622400
1995-08-29	5.63	5.74	5.44	5.74	163929600
1995-08-30	5.80	5.86	5.72	5.83	79499200
1995-08-31	5.84	5.88	5.72	5.78	38764800
1995-09-01	5.73	5.75	5.59	5.61	80262400
1995-09-05	5.68	5.95	5.64	5.94	92052800
1995-09-06	5.95	6.03	5.81	5.84	100265600
1995-09-07	5.89	6.04	5.83	5.91	93932800
1995-09-08	5.86	5.98	5.83	5.97	64417600
1995-09-11	5.96	6.12	5.94	6.10	77408000
1995-09-12	6.11	6.11	5.98	6.02	71155200
1995-09-13	6.01	6.06	5.95	6.01	61208000
1995-09-14	6.01	6.03	5.92	5.93	54230400
1995-09-15	5.92	5.96	5.78	5.84	88316800
1995-09-18	5.83	5.84	5.68	5.75	76827200
1995-09-19	5.75	5.91	5.72	5.83	58011200
1995-09-20	5.84	5.91	5.79	5.82	44652800
1995-09-21	5.70	5.82	5.66	5.66	83836800
1995-09-22	5.62	5.67	5.56	5.61	99899200
1995-09-25	5.66	5.66	5.53	5.64	57878400
1995-09-26	5.65	5.74	5.51	5.52	76548800
1995-09-27	5.50	5.55	5.21	5.54	140756800
1995-09-28	5.56	5.72	5.55	5.72	105510400
1995-09-29	5.73	5.80	5.63	5.66	95158400
1995-10-02	5.66	5.68	5.51	5.52	67731200
1995-10-03	5.51	5.58	5.45	5.55	80736000
1995-10-04	5.51	5.51	5.34	5.38	73473600
1995-10-05	5.38	5.47	5.31	5.47	101289600
1995-10-06	5.47	5.56	5.34	5.37	76616000
1995-10-09	5.30	5.36	5.17	5.20	108614400
1995-10-10	5.08	5.26	5.02	5.23	157644800
1995-10-11	5.37	5.46	5.31	5.41	107009600
1995-10-12	5.44	5.51	5.41	5.48	78700800
1995-10-13	5.53	5.55	5.38	5.39	68644800
1995-10-16	5.36	5.46	5.34	5.42	61067200
1995-10-17	5.45	5.72	5.42	5.70	123140800
1995-10-18	6.14	6.16	5.93	5.98	294329600
1995-10-19	5.95	6.06	5.92	6.05	95840000
1995-10-20	6.03	6.05	5.93	5.97	79984000
1995-10-23	5.94	6.07	5.91	6.02	93473600
1995-10-24	6.02	6.13	6.02	6.09	68681600
1995-10-25	6.10	6.11	5.99	5.99	60211200
1995-10-26	5.98	6.13	5.96	6.13	82841600
1995-10-27	6.09	6.26	6.09	6.25	130683200
1995-10-30	6.20	6.46	6.16	6.42	125464000
1995-10-31	6.44	6.46	6.23	6.25	91958400
1995-11-01	6.26	6.31	6.14	6.15	72819200
1995-11-02	6.16	6.27	6.14	6.25	63504000
1995-11-03	6.25	6.26	6.17	6.22	40635200
1995-11-06	6.06	6.18	6.05	6.09	87729600
1995-11-07	6.03	6.09	5.80	5.81	115921600
1995-11-08	5.87	5.97	5.84	5.95	71280000
1995-11-09	6.03	6.19	6.00	6.19	99814400
1995-11-10	6.16	6.19	6.04	6.05	60819200
1995-11-13	6.04	6.08	6.00	6.02	59003200
1995-11-14	5.99	6.00	5.87	5.88	75657600
1995-11-15	5.90	5.91	5.74	5.88	108686400
1995-11-16	5.66	5.74	5.60	5.62	195126400
1995-11-17	5.63	5.66	5.46	5.46	143803200
1995-11-20	5.52	5.59	5.36	5.38	115296000
1995-11-21	5.37	5.55	5.27	5.50	130163200
1995-11-22	5.52	5.59	5.45	5.46	65428800
1995-11-24	5.48	5.52	5.46	5.50	15014400
1995-11-27	5.54	5.59	5.45	5.45	79100800
1995-11-28	5.44	5.72	5.41	5.72	86537600
1995-11-29	5.74	5.78	5.58	5.61	91067200
1995-11-30	5.59	5.61	5.43	5.45	93512000
1995-12-01	5.45	5.49	5.37	5.39	96124800
1995-12-04	5.38	5.60	5.33	5.49	130436800
1995-12-05	5.49	5.51	5.32	5.38	104528000
1995-12-06	5.38	5.69	5.38	5.66	145272000
1995-12-07	5.70	5.75	5.55	5.66	132876800
1995-12-08	5.79	5.91	5.76	5.91	147041600
1995-12-11	5.91	5.92	5.81	5.82	61924800
1995-12-12	5.81	5.82	5.70	5.71	44739200
1995-12-13	5.70	5.76	5.66	5.73	39577600
1995-12-14	5.77	5.84	5.54	5.55	92822400
1995-12-15	5.57	5.61	5.45	5.52	115470400
1995-12-18	5.52	5.56	5.34	5.44	99460800
1995-12-19	5.46	5.69	5.46	5.68	84340800
1995-12-20	5.70	5.71	5.44	5.45	84980800
1995-12-21	5.48	5.63	5.46	5.63	60593600
1995-12-22	5.63	5.68	5.57	5.66	36057600
1995-12-26	5.64	5.70	5.62	5.64	34707200
1995-12-27	5.65	5.66	5.52	5.55	40539200
1995-12-28	5.52	5.53	5.45	5.46	49777600
1995-12-29	5.45	5.55	5.39	5.48	52342400
1996-01-02	5.49	5.61	5.46	5.61	57779200
1996-01-03	5.57	5.63	5.42	5.43	62857600
1996-01-04	5.45	5.47	5.30	5.46	102353600
1996-01-05	5.39	5.48	5.38	5.40	62083200
1996-01-08	5.41	5.48	5.38	5.39	11377600
1996-01-09	5.38	5.38	4.99	5.01	177424000
1996-01-10	5.03	5.20	5.03	5.15	181571200
1996-01-11	5.22	5.43	5.20	5.41	116617600
1996-01-12	5.41	5.43	5.24	5.36	80544000
1996-01-15	5.37	5.37	5.12	5.16	84572800
1996-01-16	5.23	5.41	5.20	5.40	122006400
1996-01-17	5.30	5.47	5.29	5.30	143078400
1996-01-18	5.34	5.55	5.31	5.48	121331200
1996-01-19	5.64	5.83	5.60	5.74	227440000
1996-01-22	5.73	5.80	5.68	5.75	82643200
1996-01-23	5.71	5.73	5.58	5.59	66473600
1996-01-24	5.62	5.78	5.59	5.70	92217600
1996-01-25	5.71	5.73	5.56	5.59	59881600
1996-01-26	5.57	5.68	5.56	5.66	50881600
1996-01-29	5.67	5.70	5.58	5.65	39587200
1996-01-30	5.68	5.71	5.66	5.68	45120000
1996-01-31	5.67	5.79	5.63	5.78	68774400
1996-02-01	5.77	5.89	5.75	5.88	78587200
1996-02-02	5.88	5.88	5.76	5.81	44686400
1996-02-05	5.80	6.08	5.80	6.07	126480000
1996-02-06	6.03	6.09	5.98	6.03	98158400
1996-02-07	6.00	6.07	5.97	6.05	65555200
1996-02-08	6.04	6.22	5.97	6.18	103924800
1996-02-09	6.17	6.27	6.16	6.26	122832000
1996-02-12	6.23	6.32	6.20	6.22	87779200
1996-02-13	6.11	6.27	6.09	6.23	114513600
1996-02-14	6.26	6.26	6.15	6.17	80212800
1996-02-15	6.16	6.20	6.11	6.16	52195200
1996-02-16	6.17	6.20	6.12	6.12	62206400
1996-02-20	6.08	6.16	6.05	6.11	64182400
1996-02-21	6.11	6.26	6.09	6.24	80046400
1996-02-22	6.25	6.41	6.25	6.41	106500800
1996-02-23	6.41	6.48	6.37	6.47	102640000
1996-02-26	6.44	6.45	6.28	6.29	63696000
1996-02-27	6.30	6.30	6.23	6.26	60958400
1996-02-28	6.30	6.38	6.24	6.26	60051200
1996-02-29	6.19	6.26	6.16	6.17	61723200
1996-03-01	6.15	6.16	5.91	5.97	157652800
1996-03-04	6.00	6.09	5.97	6.02	72564800
1996-03-05	6.00	6.14	5.98	6.13	57369600
1996-03-06	6.14	6.18	6.06	6.06	44256000
1996-03-07	6.07	6.10	6.04	6.08	44291200
1996-03-08	5.97	6.09	5.92	5.95	108524800
1996-03-11	5.95	6.04	5.95	6.03	74592000
1996-03-12	6.02	6.04	5.92	5.98	76888000
1996-03-13	6.14	6.31	6.11	6.30	156710400
1996-03-14	6.32	6.37	6.23	6.23	60640000
1996-03-15	6.25	6.45	6.23	6.40	121721600
1996-03-18	6.40	6.62	6.40	6.58	119472000
1996-03-19	6.65	6.69	6.55	6.68	92491200
1996-03-20	6.64	6.66	6.48	6.54	92944000
1996-03-21	6.52	6.52	6.28	6.30	66313600
1996-03-22	6.32	6.34	6.23	6.32	48046400
1996-03-25	6.34	6.40	6.18	6.24	63379200
1996-03-26	6.21	6.43	6.17	6.42	79899200
1996-03-27	6.45	6.50	6.32	6.41	52729600
1996-03-28	6.37	6.47	6.32	6.39	54955200
1996-03-29	6.40	6.51	6.38	6.45	53508800
1996-04-01	6.45	6.47	6.38	6.42	31692800
1996-04-02	6.42	6.56	6.41	6.54	54396800
1996-04-03	6.51	6.57	6.46	6.53	46072000
1996-04-04	6.54	6.55	6.47	6.52	28961600
1996-04-08	6.41	6.49	6.37	6.48	73753600
1996-04-09	6.50	6.50	6.34	6.35	66942400
1996-04-10	6.34	6.44	6.33	6.35	51910400
1996-04-11	6.34	6.40	6.23	6.32	62465600
1996-04-12	6.32	6.35	6.28	6.32	33737600
1996-04-15	6.31	6.48	6.31	6.47	50102400
1996-04-16	6.52	6.59	6.50	6.58	80116800
1996-04-17	6.58	6.63	6.52	6.62	62630400
1996-04-18	6.63	6.83	6.59	6.81	133958400
1996-04-19	6.98	7.01	6.84	6.86	169492800
1996-04-22	6.91	7.09	6.89	7.05	92758400
1996-04-23	7.05	7.08	6.96	7.04	57139200
1996-04-24	7.06	7.07	6.95	6.97	69251200
1996-04-25	6.97	7.11	6.89	7.05	63896000
1996-04-26	7.05	7.12	7.02	7.09	54296000
1996-04-29	7.09	7.09	7.00	7.04	34267200
1996-04-30	7.04	7.08	6.99	7.08	28441600
1996-05-01	7.05	7.20	7.04	7.20	65014400
1996-05-02	7.20	7.20	6.95	6.98	87340800
1996-05-03	7.03	7.16	6.88	6.93	75300800
1996-05-06	6.94	7.02	6.85	6.98	75852800
1996-05-07	6.98	7.09	6.98	7.07	47366400
1996-05-08	7.05	7.15	6.92	7.14	77851200
1996-05-09	7.14	7.20	7.08	7.09	47776000
1996-05-10	7.15	7.20	7.13	7.18	43913600
1996-05-13	7.19	7.43	7.19	7.41	95606400
1996-05-14	7.45	7.50	7.39	7.44	76832000
1996-05-15	7.44	7.48	7.34	7.35	56323200
1996-05-16	7.25	7.34	7.23	7.32	67092800
1996-05-17	7.37	7.38	7.27	7.31	35392000
1996-05-20	7.34	7.37	7.29	7.30	38457600
1996-05-21	7.30	7.30	7.20	7.20	42113600
1996-05-22	7.19	7.33	7.16	7.30	45646400
1996-05-23	7.30	7.45	7.30	7.41	51976000
1996-05-24	7.41	7.44	7.39	7.41	26443200
1996-05-28	7.42	7.45	7.32	7.33	43376000
1996-05-29	7.34	7.39	7.29	7.32	33569600
1996-05-30	7.33	7.39	7.29	7.39	33824000
1996-05-31	7.41	7.46	7.38	7.42	40259200
1996-06-03	7.42	7.47	7.38	7.40	31684800
1996-06-04	7.41	7.43	7.27	7.37	65852800
1996-06-05	7.38	7.58	7.37	7.55	50968000
1996-06-06	7.61	7.69	7.48	7.49	88136000
1996-06-07	7.35	7.58	7.35	7.58	70198400
1996-06-10	7.56	7.58	7.50	7.54	45819200
1996-06-11	7.55	7.70	7.54	7.63	65259200
1996-06-12	7.68	7.84	7.67	7.81	88844800
1996-06-13	7.82	7.87	7.73	7.79	62577600
1996-06-14	7.80	7.81	7.68	7.69	55944000
1996-06-17	7.70	7.81	7.65	7.79	57499200
1996-06-18	7.78	7.78	7.63	7.65	74585600
1996-06-19	7.66	7.70	7.59	7.61	73409600
1996-06-20	7.63	7.66	7.44	7.61	102228800
1996-06-21	7.65	7.76	7.59	7.74	56806400
1996-06-24	7.75	7.82	7.69	7.76	48102400
1996-06-25	7.77	7.77	7.59	7.63	41145600
1996-06-26	7.62	7.63	7.44	7.53	71457600
1996-06-27	7.53	7.56	7.44	7.50	77582400
1996-06-28	7.53	7.56	7.45	7.51	52000000
1996-07-01	7.52	7.66	7.51	7.64	47862400
1996-07-02	7.65	7.66	7.58	7.60	38548800
1996-07-03	7.60	7.68	7.54	7.57	44243200
1996-07-05	7.51	7.51	7.40	7.40	35331200
1996-07-08	7.41	7.55	7.38	7.52	64432000
1996-07-09	7.55	7.59	7.50	7.50	35571200
1996-07-10	7.50	7.50	7.38	7.47	77980800
1996-07-11	7.39	7.40	7.11	7.16	140915200
1996-07-12	7.20	7.20	6.91	7.02	139478400
1996-07-15	7.02	7.11	6.87	6.91	111832000
1996-07-16	6.89	7.23	6.72	7.21	182100800
1996-07-17	7.36	7.38	7.23	7.32	126208000
1996-07-18	7.33	7.50	7.24	7.49	98537600
1996-07-19	7.36	7.60	7.36	7.56	99208000
1996-07-22	7.56	7.59	7.37	7.48	144475200
1996-07-23	7.50	7.50	6.89	7.01	257678400
1996-07-24	6.84	7.23	6.84	7.17	192225600
1996-07-25	7.25	7.42	7.20	7.41	100920000
1996-07-26	7.47	7.47	7.39	7.45	59304000
1996-07-29	7.45	7.49	7.30	7.30	56748800
1996-07-30	7.37	7.42	7.26	7.41	66976000
1996-07-31	7.44	7.48	7.35	7.37	56320000
1996-08-01	7.37	7.55	7.34	7.54	96025600
1996-08-02	7.63	7.74	7.54	7.71	109289600
1996-08-05	7.72	7.73	7.58	7.61	55072000
1996-08-06	7.60	7.76	7.55	7.75	67388800
1996-08-07	7.77	7.82	7.68	7.80	76790400
1996-08-08	7.76	7.87	7.73	7.83	54379200
1996-08-09	7.80	7.84	7.74	7.78	44313600
1996-08-12	7.77	7.88	7.75	7.83	66187200
1996-08-13	7.81	7.87	7.71	7.72	72508800
1996-08-14	7.74	7.82	7.73	7.80	52032000
1996-08-15	7.80	7.86	7.77	7.82	35556800
1996-08-16	7.82	7.83	7.73	7.77	47598400
1996-08-19	7.74	7.76	7.64	7.72	43131200
1996-08-20	7.73	7.76	7.70	7.71	25678400
1996-08-21	7.66	7.72	7.61	7.72	49345600
1996-08-22	7.76	7.82	7.72	7.81	50236800
1996-08-23	7.80	7.81	7.70	7.70	44006400
1996-08-26	7.71	7.73	7.67	7.68	31944000
1996-08-27	7.70	7.80	7.69	7.80	28038400
1996-08-28	7.81	7.86	7.80	7.85	32070400
1996-08-29	7.83	7.83	7.73	7.76	34182400
1996-08-30	7.77	7.77	7.66	7.66	28088000
1996-09-03	7.63	7.71	7.54	7.71	48524800
1996-09-04	7.71	7.73	7.68	7.71	27126400
1996-09-05	7.67	7.67	7.59	7.59	40372800
1996-09-06	7.63	7.67	7.60	7.66	41921600
1996-09-09	7.66	7.81	7.64	7.80	41747200
1996-09-10	7.80	7.82	7.73	7.77	38904000
1996-09-11	7.75	7.84	7.73	7.82	36387200
1996-09-12	7.84	8.09	7.82	8.04	95944000
1996-09-13	8.10	8.21	8.05	8.19	80137600
1996-09-16	8.20	8.32	8.19	8.22	62409600
1996-09-17	8.30	8.41	8.27	8.37	75624000
1996-09-18	8.38	8.62	8.33	8.53	86049600
1996-09-19	8.53	8.64	8.48	8.61	75912000
1996-09-20	8.56	8.66	8.49	8.63	104849600
1996-09-23	8.60	8.63	8.52	8.61	46385600
1996-09-24	8.59	8.65	8.51	8.55	72520000
1996-09-25	8.59	8.62	8.46	8.48	44067200
1996-09-26	8.48	8.51	8.23	8.25	92604800
1996-09-27	8.28	8.45	8.20	8.40	98372800
1996-09-30	8.34	8.43	8.23	8.24	89574400
1996-10-01	8.23	8.37	8.18	8.26	69124800
1996-10-02	8.30	8.48	8.27	8.42	68760000
1996-10-03	8.42	8.45	8.35	8.38	58294400
1996-10-04	8.41	8.54	8.39	8.52	45166400
1996-10-07	8.52	8.63	8.49	8.59	42432000
1996-10-08	8.61	8.61	8.44	8.46	48465600
1996-10-09	8.50	8.51	8.33	8.41	64955200
1996-10-10	8.36	8.51	8.34	8.36	51739200
1996-10-11	8.41	8.58	8.39	8.57	36523200
1996-10-14	8.59	8.63	8.52	8.54	36091200
1996-10-15	8.67	8.70	8.59	8.68	61206400
1996-10-16	8.67	8.68	8.56	8.63	36427200
1996-10-17	8.64	8.69	8.47	8.47	49097600
1996-10-18	8.38	8.44	8.35	8.42	69646400
1996-10-21	8.42	8.50	8.34	8.38	71401600
1996-10-22	8.32	8.34	8.20	8.28	113806400
1996-10-23	8.29	8.42	8.23	8.41	67443200
1996-10-24	8.43	8.59	8.37	8.54	81417600
1996-10-25	8.54	8.62	8.51	8.53	53084800
1996-10-28	8.54	8.60	8.52	8.54	51240000
1996-10-29	8.55	8.59	8.43	8.46	66756800
1996-10-30	8.46	8.56	8.43	8.52	60526400
1996-10-31	8.52	8.59	8.51	8.58	37028800
1996-11-01	8.58	8.67	8.53	8.59	56531200
1996-11-04	8.58	8.65	8.55	8.63	36006400
1996-11-05	8.66	8.84	8.64	8.84	86417600
1996-11-06	8.84	9.03	8.81	9.03	71438400
1996-11-07	9.05	9.13	8.95	8.97	76742400
1996-11-08	8.96	8.97	8.84	8.97	67369600
1996-11-11	8.96	9.05	8.94	8.98	38593600
1996-11-12	9.00	9.12	8.84	8.86	81156800
1996-11-13	8.98	9.11	8.95	9.06	90409600
1996-11-14	9.08	9.35	9.08	9.35	114969600
1996-11-15	9.42	9.43	9.21	9.31	104041600
1996-11-18	9.34	9.48	9.29	9.40	98585600
1996-11-19	9.41	9.74	9.39	9.74	104739200
1996-11-20	9.75	9.88	9.58	9.58	123857600
1996-11-21	9.66	9.66	9.38	9.40	130718400
1996-11-22	9.42	9.53	9.34	9.41	94424000
1996-11-25	9.45	9.60	9.41	9.59	75129600
1996-11-26	9.63	9.71	9.52	9.61	108238400
1996-11-27	9.63	9.73	9.61	9.72	44446400
1996-11-29	9.72	9.82	9.72	9.80	17152000
1996-12-02	9.84	9.86	9.70	9.86	64502400
1996-12-03	9.90	9.97	9.66	9.67	77563200
1996-12-04	9.70	9.70	9.51	9.58	102542400
1996-12-05	9.59	9.71	9.49	9.56	74950400
1996-12-06	9.31	9.66	9.27	9.55	110238400
1996-12-09	9.80	10.23	9.75	10.22	94718400
1996-12-10	10.55	10.57	10.22	10.23	125725600
1996-12-11	10.13	10.45	10.02	10.42	113558400
1996-12-12	10.63	10.66	10.13	10.13	78272800
1996-12-13	10.14	10.25	9.90	10.00	74532000
1996-12-16	10.03	10.09	9.56	9.59	64883200
1996-12-17	9.58	10.02	9.55	9.98	68944800
1996-12-18	10.17	10.34	10.00	10.33	61796800
1996-12-19	10.50	10.64	10.38	10.61	94609600
1996-12-20	10.69	10.70	10.42	10.45	90414400
1996-12-23	10.52	10.59	10.36	10.47	36892800
1996-12-24	10.52	10.64	10.39	10.61	16246400
1996-12-26	10.66	10.77	10.64	10.69	27905600
1996-12-27	10.69	10.72	10.50	10.53	19079200
1996-12-30	10.67	10.70	10.44	10.44	27279200
1996-12-31	10.50	10.53	10.31	10.33	34367200
1997-01-02	10.39	10.39	10.09	10.20	54480800
1997-01-03	10.28	10.59	10.25	10.58	44131200
1997-01-06	10.58	10.66	10.39	10.55	55948000
1997-01-07	10.56	10.64	10.42	10.63	36880800
1997-01-08	10.63	10.65	10.39	10.42	50593600
1997-01-09	10.47	10.47	10.28	10.30	47763200
1997-01-10	10.25	10.55	10.20	10.53	66556800
1997-01-13	10.64	10.69	10.44	10.47	50361600
1997-01-14	10.53	10.83	10.53	10.67	63728000
1997-01-15	10.70	10.78	10.55	10.58	53058400
1997-01-16	10.63	10.89	10.63	10.75	58688000
1997-01-17	10.70	10.97	10.69	10.89	65368800
1997-01-20	10.88	11.61	10.83	11.34	146220800
1997-01-21	11.33	11.88	11.20	11.88	114592000
1997-01-22	11.89	12.31	11.83	12.17	129236800
1997-01-23	12.27	12.47	11.81	11.84	105048000
1997-01-24	11.89	12.22	11.80	11.99	89817600
1997-01-27	12.06	12.17	11.94	12.02	53263200
1997-01-28	12.30	12.34	11.84	11.95	64656800
1997-01-29	12.09	12.17	11.97	12.16	48933600
1997-01-30	12.28	12.66	12.25	12.64	79937600
1997-01-31	12.73	12.91	12.61	12.75	86516000
1997-02-03	12.83	12.92	12.64	12.80	60804800
1997-02-04	12.80	12.91	12.56	12.89	56464000
1997-02-05	12.89	12.94	12.11	12.30	110099200
1997-02-06	12.28	12.30	12.00	12.14	102122400
1997-02-07	12.30	12.56	12.19	12.55	62448000
1997-02-10	12.59	12.69	12.20	12.22	66804800
1997-02-11	12.28	12.33	11.89	12.31	88834400
1997-02-12	12.30	12.50	12.19	12.48	72001600
1997-02-13	12.56	12.64	12.42	12.50	58292000
1997-02-14	12.42	12.56	12.20	12.23	57395200
1997-02-18	12.20	12.23	12.03	12.17	52545600
1997-02-19	12.17	12.27	12.06	12.19	56383200
1997-02-20	12.11	12.19	11.89	11.91	75395200
1997-02-21	11.86	11.92	11.75	11.88	61131200
1997-02-24	11.78	12.53	11.75	12.52	68599200
1997-02-25	12.50	12.63	12.36	12.44	63941600
1997-02-26	12.44	12.55	12.30	12.53	48849600
1997-02-27	12.53	12.53	12.00	12.02	56628800
1997-02-28	12.02	12.30	11.93	12.19	78412000
1997-03-03	12.13	12.52	12.08	12.44	53874400
1997-03-04	12.41	12.52	12.33	12.39	63920800
1997-03-05	12.44	12.63	12.41	12.61	46393600
1997-03-06	12.59	12.61	12.22	12.22	57018400
1997-03-07	12.30	12.44	12.06	12.09	46032000
1997-03-10	12.14	12.52	11.99	12.50	45997600
1997-03-11	12.45	12.57	12.30	12.30	47577600
1997-03-12	12.22	12.44	12.22	12.34	43234400
1997-03-13	12.28	12.52	12.25	12.45	45505600
1997-03-14	12.47	12.53	12.36	12.38	61327200
1997-03-17	12.31	12.59	12.25	12.56	83958400
1997-03-18	12.58	12.60	12.36	12.45	59012000
1997-03-19	12.22	12.28	11.87	12.09	111560000
1997-03-20	12.08	12.22	11.92	12.00	81410400
1997-03-21	12.06	12.14	11.61	11.75	85829600
1997-03-24	11.64	11.69	10.95	11.27	186269600
1997-03-25	11.33	11.42	11.11	11.29	89701600
1997-03-26	11.34	11.83	11.33	11.78	81270400
1997-03-27	11.89	12.02	11.38	11.72	93919200
1997-03-31	11.64	11.81	11.41	11.46	93825600
1997-04-01	11.27	11.72	11.22	11.66	86680800
1997-04-02	11.61	11.70	11.38	11.50	63331200
1997-04-03	11.38	11.92	11.33	11.89	92252800
1997-04-04	11.72	12.09	11.72	11.77	94964000
1997-04-07	11.95	12.20	11.88	11.98	76511200
1997-04-08	12.08	12.28	11.94	12.28	53339200
1997-04-09	12.39	12.41	12.22	12.25	73762400
1997-04-10	12.22	12.22	11.94	12.09	67913600
1997-04-11	11.94	12.16	11.87	11.88	60033600
1997-04-14	11.84	12.17	11.67	12.17	59107200
1997-04-15	12.23	12.38	11.98	12.14	84440000
1997-04-16	12.08	12.31	12.03	12.28	42710400
1997-04-17	12.31	12.50	12.19	12.27	71720800
1997-04-18	13.00	13.45	12.88	13.45	231764000
1997-04-21	13.38	13.98	13.27	13.45	155695200
1997-04-22	13.45	13.85	13.44	13.83	82300000
1997-04-23	13.83	14.47	13.80	14.39	102814400
1997-04-24	14.58	14.73	14.09	14.27	118163200
1997-04-25	14.19	14.42	14.16	14.20	58566400
1997-04-28	14.22	14.38	13.95	14.36	67224000
1997-04-29	14.67	14.89	14.56	14.88	73953600
1997-04-30	14.83	15.33	14.80	15.19	90204000
1997-05-01	15.25	15.41	14.91	15.13	72325600
1997-05-02	15.25	15.44	14.87	15.09	96192000
1997-05-05	14.95	15.09	14.44	15.02	111063200
1997-05-06	14.92	14.97	14.55	14.66	74770400
1997-05-07	14.55	14.88	14.39	14.44	70532800
1997-05-08	14.41	14.77	14.39	14.55	53834400
1997-05-09	14.75	14.81	14.47	14.59	58392000
1997-05-12	14.69	14.81	14.63	14.77	42976000
1997-05-13	14.80	14.91	14.61	14.72	49813600
1997-05-14	14.80	14.83	14.45	14.48	60744800
1997-05-15	14.50	14.73	14.48	14.64	41861600
1997-05-16	14.55	14.63	14.36	14.43	59913600
1997-05-19	14.52	14.64	14.39	14.39	45632000
1997-05-20	14.48	14.91	14.41	14.89	64876800
1997-05-21	15.08	15.37	14.97	15.05	76620000
1997-05-22	15.13	15.20	14.97	15.08	33655200
1997-05-23	15.17	15.38	15.11	15.36	28904800
1997-05-27	15.34	15.92	15.30	15.83	69036000
1997-05-28	15.91	15.91	15.61	15.73	52241600
1997-05-29	15.91	16.13	15.63	15.73	51111200
1997-05-30	14.69	15.70	14.69	15.50	83337600
1997-06-02	15.63	15.69	15.39	15.55	38939200
1997-06-03	15.42	15.44	15.08	15.09	41995200
1997-06-04	15.08	15.28	14.78	14.90	54639200
1997-06-05	15.03	15.19	14.94	15.07	35892000
1997-06-06	15.17	15.54	15.13	15.51	35964000
1997-06-09	15.61	15.77	15.31	15.64	48200000
1997-06-10	15.64	15.88	15.47	15.60	53135200
1997-06-11	15.60	15.92	15.45	15.88	49056800
1997-06-12	15.84	16.02	15.67	15.88	44614400
1997-06-13	15.84	16.26	15.82	16.20	50116000
1997-06-16	16.20	16.42	16.11	16.42	40612800
1997-06-17	16.44	16.87	16.36	16.77	53191200
1997-06-18	16.66	16.69	16.26	16.27	55657600
1997-06-19	16.05	16.34	16.00	16.16	65519200
1997-06-20	16.17	16.42	16.06	16.23	64240000
1997-06-23	16.23	16.44	16.00	16.01	35724800
1997-06-24	16.19	16.52	16.05	16.51	39319200
1997-06-25	16.61	16.66	16.23	16.30	49576000
1997-06-26	16.27	16.35	15.98	16.03	37312000
1997-06-27	16.14	16.25	15.91	15.94	38198400
1997-06-30	15.98	16.09	15.77	15.80	38286400
1997-07-01	15.80	15.86	15.41	15.62	59377600
1997-07-02	15.70	16.06	15.51	16.05	53237600
1997-07-03	16.26	16.26	16.06	16.20	28764000
1997-07-07	16.33	16.47	16.17	16.19	39320000
1997-07-08	16.17	16.41	16.12	16.41	36007200
1997-07-09	16.56	16.58	16.19	16.34	48266400
1997-07-10	16.31	16.41	16.11	16.23	43780800
1997-07-11	16.28	16.38	16.05	16.22	38094400
1997-07-14	16.35	17.00	16.31	16.99	57424000
1997-07-15	17.26	17.41	17.08	17.31	75503200
1997-07-16	17.80	18.69	17.50	18.55	111217600
1997-07-17	18.81	18.84	18.31	18.69	131668000
1997-07-18	18.13	18.42	17.50	17.56	158927200
1997-07-21	17.61	17.63	16.72	16.99	127223200
1997-07-22	17.11	18.10	17.09	18.02	101384000
1997-07-23	18.16	18.36	17.63	17.68	95556000
1997-07-24	17.30	17.55	16.95	17.25	141855200
1997-07-25	17.31	17.78	17.16	17.31	90308800
1997-07-28	17.41	17.42	16.97	17.13	56404000
1997-07-29	17.09	17.51	17.02	17.49	79061600
1997-07-30	17.59	17.75	17.45	17.64	78324000
1997-07-31	17.75	17.77	17.61	17.67	42240800
1997-08-01	17.67	17.73	17.40	17.58	58912800
1997-08-04	17.53	17.75	17.43	17.70	46312800
1997-08-05	17.78	18.05	17.75	17.91	59333600
1997-08-06	17.91	18.08	17.78	17.93	43410400
1997-08-07	18.04	18.05	17.75	17.99	43947200
1997-08-08	17.85	17.89	17.50	17.50	66815200
1997-08-11	17.50	17.53	17.05	17.28	72696000
1997-08-12	17.42	17.47	16.98	17.00	60887200
1997-08-13	17.27	17.28	16.84	17.01	66731200
1997-08-14	17.00	17.09	16.77	17.03	45900800
1997-08-15	16.94	17.00	16.59	16.61	51078400
1997-08-18	16.63	16.73	16.38	16.73	69969600
1997-08-19	16.84	17.38	16.83	17.35	91013600
1997-08-20	17.38	17.59	17.13	17.57	51433600
1997-08-21	17.70	17.80	17.19	17.23	64412000
1997-08-22	16.91	17.19	16.77	17.16	72161600
1997-08-25	17.23	17.38	16.95	17.06	38856800
1997-08-26	17.00	17.11	16.84	16.88	34327200
1997-08-27	16.91	16.91	16.63	16.82	49371200
1997-08-28	16.69	16.72	16.50	16.51	43641600
1997-08-29	16.51	16.73	16.47	16.52	37857600
1997-09-02	16.64	17.19	16.63	17.15	50112800
1997-09-03	17.20	17.36	17.02	17.07	42872800
1997-09-04	17.00	17.31	16.97	17.27	44476000
1997-09-05	17.38	17.46	17.03	17.16	48398400
1997-09-08	17.22	17.48	17.22	17.41	42416000
1997-09-09	17.41	17.53	17.30	17.44	39465600
1997-09-10	17.36	17.39	16.88	16.89	53294400
1997-09-11	16.88	17.17	16.61	17.10	61779200
1997-09-12	17.11	17.30	16.95	17.24	48576000
1997-09-15	16.95	17.16	16.33	16.34	129003200
1997-09-16	16.47	17.13	16.38	17.05	102538400
1997-09-17	17.08	17.09	16.58	16.65	61609600
1997-09-18	16.78	16.89	16.43	16.53	61077600
1997-09-19	16.53	16.91	16.50	16.90	77435200
1997-09-22	16.88	16.98	16.65	16.66	43251200
1997-09-23	16.70	16.94	16.64	16.94	39946400
1997-09-24	16.95	17.01	16.52	16.55	60040000
1997-09-25	16.61	16.77	16.51	16.59	39272000
1997-09-26	16.70	16.72	16.45	16.67	36652000
1997-09-29	16.69	16.84	16.61	16.81	27505600
1997-09-30	16.80	16.97	16.53	16.54	43892800
1997-10-01	16.56	16.81	16.42	16.73	61466400
1997-10-02	16.72	16.83	16.59	16.65	28831200
1997-10-03	16.87	17.03	16.67	16.87	60284800
1997-10-06	16.98	17.03	16.78	16.89	41776800
1997-10-07	16.88	17.21	16.83	17.07	54548800
1997-10-08	17.08	17.38	17.03	17.38	71196800
1997-10-09	17.31	17.45	17.27	17.37	34672800
1997-10-10	17.29	17.34	17.03	17.06	24893600
1997-10-13	17.13	17.23	17.07	17.09	19051200
1997-10-14	17.14	17.17	16.92	17.09	33361600
1997-10-15	16.97	17.00	16.86	16.97	45003200
1997-10-16	17.02	17.08	16.53	16.74	47327200
1997-10-17	16.64	16.83	16.30	16.53	87720000
1997-10-20	16.63	16.91	15.94	16.58	154052800
1997-10-21	17.02	17.40	16.91	17.31	115682400
1997-10-22	17.30	17.31	16.92	16.96	55775200
1997-10-23	16.50	17.16	16.50	16.95	66413600
1997-10-24	17.11	17.16	16.66	16.92	70030400
1997-10-27	16.86	17.03	16.08	16.11	96795200
1997-10-28	16.53	16.88	15.44	16.67	160057600
1997-10-29	16.72	16.88	16.27	16.36	85532800
1997-10-30	16.19	16.42	16.06	16.08	72097600
1997-10-31	16.38	16.44	16.20	16.25	46808800
1997-11-03	16.45	16.78	16.41	16.77	67714400
1997-11-04	16.75	16.87	16.65	16.78	49134400
1997-11-05	16.81	16.83	16.56	16.70	42512800
1997-11-06	16.66	16.69	16.47	16.51	40266400
1997-11-07	16.26	16.50	16.23	16.45	63628800
1997-11-10	16.45	16.56	16.22	16.27	36764800
1997-11-11	16.30	16.43	16.17	16.33	37013600
1997-11-12	16.27	16.38	16.13	16.15	45784000
1997-11-13	16.26	16.45	16.15	16.45	60094400
1997-11-14	16.45	16.73	16.42	16.66	46663200
1997-11-17	16.81	16.98	16.68	16.86	60094400
1997-11-18	16.87	16.94	16.72	16.75	36683200
1997-11-19	16.70	16.89	16.67	16.88	31720800
1997-11-20	16.91	17.14	16.86	17.11	53680800
1997-11-21	17.23	17.25	17.05	17.23	68220800
1997-11-24	17.14	17.27	16.94	16.94	39084000
1997-11-25	16.98	17.41	16.97	17.38	56463200
1997-11-26	17.38	17.73	17.28	17.70	63053600
1997-11-28	17.66	17.78	17.64	17.69	17392800
1997-12-01	17.74	18.00	17.70	17.98	49006400
1997-12-02	17.95	18.11	17.75	17.78	50167200
1997-12-03	17.71	18.13	17.63	18.09	57712000
1997-12-04	18.09	18.23	17.78	17.82	62630400
1997-12-05	17.77	18.09	17.77	17.89	48136000
1997-12-08	17.94	18.33	17.89	18.27	49952800
1997-12-09	18.13	18.17	17.94	18.04	51782400
1997-12-10	17.78	17.91	17.63	17.78	66434400
1997-12-11	17.55	17.63	17.36	17.38	70189600
1997-12-12	17.22	17.31	17.00	17.09	54308000
1997-12-15	17.05	17.13	16.63	17.02	84305600
1997-12-16	16.98	17.55	16.88	17.38	65401600
1997-12-17	17.48	17.55	16.94	16.95	51472000
1997-12-18	16.81	16.84	16.30	16.36	98774400
1997-12-19	16.09	16.27	15.78	16.09	138065600
1997-12-22	16.14	16.25	15.73	15.88	59063200
1997-12-23	15.88	16.03	15.38	15.41	67195200
1997-12-24	15.47	15.48	14.75	14.87	88411200
1997-12-26	14.86	15.09	14.84	15.09	32388800
1997-12-29	15.30	15.84	15.27	15.79	67815200
1997-12-30	15.80	16.38	15.78	16.28	77864800
1997-12-31	16.38	16.44	16.13	16.16	46147200
1998-01-02	16.20	16.44	16.19	16.39	39748000
1998-01-05	16.41	16.70	15.98	16.30	80377600
1998-01-06	16.22	16.63	16.16	16.39	67834400
1998-01-07	16.23	16.40	15.94	16.20	61492800
1998-01-08	16.08	16.52	15.94	16.31	77619200
1998-01-09	16.26	16.44	15.73	15.88	87534400
1998-01-12	15.58	16.25	15.55	16.19	78393600
1998-01-13	16.19	16.53	16.02	16.52	66945600
1998-01-14	16.52	16.56	16.16	16.39	54774400
1998-01-15	16.30	16.63	16.23	16.54	50622400
1998-01-16	16.55	16.92	16.54	16.91	72943200
1998-01-20	16.77	17.25	16.75	17.23	64956000
1998-01-21	17.16	17.30	16.95	17.13	85567200
1998-01-22	16.95	17.48	16.91	17.33	159139200
1998-01-23	17.34	17.43	17.09	17.28	63312000
1998-01-26	17.48	17.73	17.31	17.72	74277600
1998-01-27	17.80	18.23	17.70	18.15	97540800
1998-01-28	18.28	18.69	18.19	18.63	79387200
1998-01-29	18.62	18.77	18.44	18.53	73571200
1998-01-30	18.58	18.75	18.45	18.65	50071200
1998-02-02	18.97	19.39	18.81	19.36	98397600
1998-02-03	19.39	19.52	19.23	19.48	61374400
1998-02-04	19.48	19.75	19.38	19.60	61940800
1998-02-05	19.77	19.84	19.34	19.43	67014400
1998-02-06	19.42	19.78	19.39	19.77	50070400
1998-02-09	19.84	19.86	19.45	19.65	54681600
1998-02-10	19.66	19.94	19.59	19.91	48099200
1998-02-11	19.92	20.01	19.63	19.87	76460000
1998-02-12	19.76	19.87	19.55	19.84	76658400
1998-02-13	19.83	19.84	19.67	19.69	42203200
1998-02-17	19.81	19.81	19.23	19.30	85673600
1998-02-18	19.33	19.50	19.22	19.33	76608800
1998-02-19	19.44	19.51	19.28	19.36	73773600
1998-02-20	19.44	19.47	19.11	19.39	86092000
1998-02-23	20.23	20.42	19.84	20.41	120803600
1998-02-24	20.84	21.23	20.47	20.53	118302000
1998-02-25	20.86	21.25	20.77	21.23	94944400
1998-02-26	21.38	21.42	21.11	21.38	61388000
1998-02-27	21.39	21.50	21.14	21.19	47532400
1998-03-02	21.47	21.47	20.77	20.83	50093600
1998-03-03	20.66	21.14	20.64	21.13	50753600
1998-03-04	20.61	20.95	20.39	20.58	71513600
1998-03-05	19.81	20.36	19.81	20.02	92255600
1998-03-06	20.08	20.69	20.06	20.69	51404800
1998-03-09	20.63	20.63	19.88	19.90	52256000
1998-03-10	20.30	20.38	19.98	20.38	47406400
1998-03-11	20.50	20.50	19.94	20.17	39838800
1998-03-12	20.63	20.66	20.20	20.47	47962000
1998-03-13	20.61	20.75	20.39	20.59	32542400
1998-03-16	20.61	20.69	20.34	20.50	27979600
1998-03-17	20.42	20.42	19.92	20.09	53842400
1998-03-18	20.02	20.45	19.97	20.44	33887600
1998-03-19	20.38	20.58	20.31	20.50	30299200
1998-03-20	20.53	20.75	20.13	20.45	56310000
1998-03-23	20.30	21.16	20.27	20.97	55050000
1998-03-24	21.05	21.27	20.86	21.23	32281600
1998-03-25	22.63	22.73	21.81	22.20	124244800
1998-03-26	22.13	22.39	21.88	22.06	45441200
1998-03-27	22.34	22.34	21.89	21.95	38924000
1998-03-30	22.02	22.16	21.78	21.98	27463200
1998-03-31	22.16	22.44	22.13	22.38	38177200
1998-04-01	22.45	22.66	22.13	22.59	36835600
1998-04-02	22.67	22.98	22.47	22.83	41414800
1998-04-03	23.00	23.27	22.88	23.25	40987600
1998-04-06	23.16	23.16	22.27	22.48	74232000
1998-04-07	22.33	22.66	21.69	21.81	62630800
1998-04-08	21.69	22.25	21.66	22.23	36793200
1998-04-09	21.98	22.41	21.88	22.25	33619200
1998-04-13	22.20	22.25	21.69	22.16	33156400
1998-04-14	22.17	22.39	21.88	22.11	28476800
1998-04-15	22.31	22.84	22.22	22.84	40498400
1998-04-16	22.59	23.02	22.55	22.92	39695600
1998-04-17	22.88	23.06	22.58	23.03	37402800
1998-04-20	23.09	23.75	23.05	23.66	45535200
1998-04-21	23.67	23.75	23.28	23.72	51938400
1998-04-22	24.00	24.78	23.91	24.72	80154000
1998-04-23	24.31	24.34	23.54	23.63	64215200
1998-04-24	23.38	23.69	22.97	23.03	51436000
1998-04-27	22.38	22.63	22.13	22.58	58752000
1998-04-28	23.03	23.06	22.25	22.47	56668000
1998-04-29	22.52	22.88	22.41	22.63	50061600
1998-04-30	22.88	22.91	22.42	22.53	54473600
1998-05-01	22.55	22.63	22.03	22.41	35996000
1998-05-04	22.30	22.47	21.98	22.02	37899600
1998-05-05	21.91	22.39	21.75	21.94	50828000
1998-05-06	21.88	21.88	21.50	21.59	48110800
1998-05-07	21.55	21.56	20.80	20.84	78022000
1998-05-08	20.47	21.53	20.47	21.44	96274800
1998-05-11	21.53	21.55	21.02	21.06	51474400
1998-05-12	20.81	21.44	20.81	21.42	64147200
1998-05-13	22.17	22.19	21.63	21.73	80680400
1998-05-14	21.47	22.75	21.45	22.23	94774400
1998-05-15	22.53	22.55	22.19	22.36	48150800
1998-05-18	21.13	21.63	21.13	21.52	80395600
1998-05-19	21.45	21.73	21.39	21.63	52234400
1998-05-20	21.53	21.72	21.34	21.44	35698800
1998-05-21	21.45	21.84	21.38	21.59	36680000
1998-05-22	21.66	21.69	21.36	21.39	36129200
1998-05-26	21.33	21.55	20.88	20.91	44473600
1998-05-27	20.72	21.53	20.72	21.50	58574400
1998-05-28	21.44	21.59	21.27	21.58	30746800
1998-05-29	21.59	21.63	21.19	21.20	34091200
1998-06-01	20.97	21.15	20.78	20.94	42436800
1998-06-02	21.02	21.48	20.97	21.38	38570800
1998-06-03	21.47	21.61	21.03	21.08	36010800
1998-06-04	21.17	21.53	20.91	21.52	33717600
1998-06-05	21.47	21.63	21.19	21.56	34431600
1998-06-08	21.41	21.58	21.25	21.42	18886400
1998-06-09	21.33	21.89	21.31	21.77	35690400
1998-06-10	21.66	22.09	21.47	21.50	33290400
1998-06-11	21.61	21.78	21.28	21.33	41271200
1998-06-12	21.22	21.53	21.00	21.44	41323600
1998-06-15	21.17	21.83	21.14	21.48	42846000
1998-06-16	21.58	22.48	21.38	22.47	61138400
1998-06-17	22.48	23.09	22.44	22.77	76147600
1998-06-18	22.70	22.94	22.59	22.80	39228400
1998-06-19	23.22	23.69	23.13	23.67	91226800
1998-06-22	23.69	23.98	23.42	23.95	48969600
1998-06-23	23.95	25.22	23.81	25.19	124675200
1998-06-24	25.42	26.28	24.98	26.23	105724800
1998-06-25	26.47	26.72	25.34	25.39	88969600
1998-06-26	25.56	26.16	25.50	26.11	55680400
1998-06-29	26.38	26.92	26.31	26.86	65906000
1998-06-30	26.31	27.14	26.16	27.09	77010000
1998-07-01	27.28	27.53	26.80	27.34	53470400
1998-07-02	27.20	27.28	26.78	26.81	27321200
1998-07-06	26.72	27.02	26.34	26.95	35307600
1998-07-07	26.95	27.14	26.63	26.98	32422800
1998-07-08	27.03	27.53	26.69	27.47	41553600
1998-07-09	27.50	28.00	27.44	27.75	43690000
1998-07-10	27.78	28.31	27.47	28.30	45396800
1998-07-13	28.53	29.56	28.41	29.39	69223200
1998-07-14	29.56	29.69	28.88	29.13	56972400
1998-07-15	29.00	29.50	28.91	29.34	48690000
1998-07-16	29.52	29.72	29.16	29.34	65125200
1998-07-17	29.38	29.91	28.98	29.48	83108400
1998-07-20	29.55	29.88	29.20	29.25	45794800
1998-07-21	29.22	29.75	28.13	28.20	74605200
1998-07-22	28.00	29.31	27.97	29.19	71654400
1998-07-23	29.08	29.38	28.25	28.25	51029600
1998-07-24	28.44	28.91	28.13	28.45	60366400
1998-07-27	28.28	29.19	27.67	29.19	58998000
1998-07-28	29.00	29.22	28.00	28.06	78378400
1998-07-29	28.31	28.56	27.52	27.67	59738000
1998-07-30	27.98	28.41	27.69	28.36	72746400
1998-07-31	28.23	28.38	27.48	27.48	53705200
1998-08-03	27.28	27.72	26.84	27.11	73566400
1998-08-04	27.16	27.41	26.05	26.13	91412000
1998-08-05	26.03	26.56	25.38	26.08	120208800
1998-08-06	25.94	26.73	25.91	26.72	68308000
1998-08-07	26.86	26.88	26.27	26.47	54972400
1998-08-10	26.45	26.58	26.11	26.11	46763200
1998-08-11	25.72	26.09	25.50	25.86	60976400
1998-08-12	26.08	26.30	25.75	26.27	53760000
1998-08-13	26.03	26.50	25.94	25.98	51193200
1998-08-14	26.17	26.27	25.88	26.06	29566400
1998-08-17	25.88	26.84	25.75	26.83	54073200
1998-08-18	26.97	27.95	26.84	27.81	70591200
1998-08-19	28.06	28.19	27.56	27.64	55709600
1998-08-20	27.53	28.19	27.42	28.14	49970400
1998-08-21	27.78	27.97	27.19	27.66	59523600
1998-08-24	27.58	28.00	27.50	27.59	26319200
1998-08-25	27.84	28.42	27.78	28.20	58026800
1998-08-26	27.81	28.44	27.72	28.14	44804400
1998-08-27	27.64	28.19	27.13	27.31	74874000
1998-08-28	27.06	27.41	26.19	26.31	72730000
1998-08-31	26.22	26.63	23.94	23.98	132690400
1998-09-01	23.81	25.44	23.63	25.31	140112400
1998-09-02	25.45	26.06	25.06	25.14	63438400
1998-09-03	24.69	25.19	24.59	24.81	67506800
1998-09-04	24.92	25.06	24.03	24.16	50890400
1998-09-08	25.00	25.52	24.77	25.49	60625600
1998-09-09	25.56	26.11	25.41	25.56	65480800
1998-09-10	25.00	25.28	24.67	25.19	60758000
1998-09-11	25.28	26.16	25.03	26.06	58989200
1998-09-14	26.23	26.77	26.22	26.50	45086800
1998-09-15	26.47	27.11	26.28	27.08	49367600
1998-09-16	26.97	27.13	26.53	27.05	42886800
1998-09-17	26.33	26.63	26.20	26.23	45178400
1998-09-18	26.44	26.56	26.08	26.34	47361600
1998-09-21	25.63	27.02	25.59	26.97	45872000
1998-09-22	27.11	27.47	26.69	27.30	43082000
1998-09-23	27.41	28.47	27.13	28.41	65263600
1998-09-24	28.28	28.66	27.25	27.53	63521600
1998-09-25	27.28	28.28	27.16	28.27	47878400
1998-09-28	28.25	28.59	27.44	27.83	41405200
1998-09-29	27.95	28.50	27.84	28.22	48743200
1998-09-30	28.08	28.39	27.51	27.52	38875600
1998-10-01	27.02	27.38	26.00	26.02	65442400
1998-10-02	25.84	26.30	25.25	26.03	65889600
1998-10-05	25.63	25.72	24.13	25.30	114937600
1998-10-06	25.63	25.91	24.34	24.41	76550000
1998-10-07	24.34	24.94	23.34	23.53	90710400
1998-10-08	22.64	22.97	21.94	22.80	144719200
1998-10-09	23.30	24.25	23.06	24.22	72661600
1998-10-12	24.81	25.25	24.63	24.94	51502800
1998-10-13	24.88	24.94	23.94	24.11	47995600
1998-10-14	23.97	25.34	23.97	25.05	62403200
1998-10-15	25.03	26.41	24.91	26.36	66253600
1998-10-16	26.50	26.63	26.00	26.27	68620000
1998-10-19	26.03	26.05	25.28	25.73	60177600
1998-10-20	25.81	25.84	24.91	25.06	94368400
1998-10-21	26.22	26.72	25.77	26.61	125377200
1998-10-22	26.50	27.53	26.31	27.50	81910800
1998-10-23	27.25	27.50	26.55	26.59	59882000
1998-10-26	26.70	27.00	26.42	26.77	59678400
1998-10-27	26.94	26.97	26.25	26.36	65434800
1998-10-28	26.22	26.66	26.22	26.42	56808400
1998-10-29	26.36	26.88	26.36	26.66	52402800
1998-10-30	26.81	27.05	26.28	26.47	59322800
1998-11-02	26.59	26.72	26.25	26.45	48388400
1998-11-03	26.38	26.64	26.19	26.30	36546800
1998-11-04	26.45	26.83	26.22	26.38	67459600
1998-11-05	26.33	26.91	26.31	26.59	76727200
1998-11-06	26.52	27.44	26.48	27.33	74461200
1998-11-09	27.30	27.84	27.20	27.67	68956800
1998-11-10	27.53	28.36	27.52	28.02	72075600
1998-11-11	28.36	28.69	27.72	27.77	63899200
1998-11-12	27.56	27.78	27.13	27.19	38526800
1998-11-13	27.11	27.63	27.09	27.50	28368800
1998-11-16	27.83	27.94	26.88	27.20	42620400
1998-11-17	27.25	28.09	27.23	27.97	58744000
1998-11-18	27.39	27.77	27.28	27.44	41691200
1998-11-19	27.27	28.13	27.27	27.94	45220800
1998-11-20	28.19	28.44	27.81	28.41	48405200
1998-11-23	28.13	30.05	28.13	29.80	110870400
1998-11-24	29.67	31.27	29.66	30.42	101114800
1998-11-25	30.67	31.09	30.19	31.06	41394000
1998-11-27	31.28	32.03	31.08	32.02	26335600
1998-11-30	32.34	32.57	30.48	30.50	70900000
1998-12-01	30.06	32.44	30.03	32.38	86330800
1998-12-02	32.30	32.44	31.38	31.69	65759600
1998-12-03	31.72	32.23	30.50	30.53	51426800
1998-12-04	31.23	31.84	31.00	31.84	44352000
1998-12-07	31.92	33.44	31.69	33.39	89809200
1998-12-08	33.22	33.56	32.44	32.80	77585200
1998-12-09	33.03	33.45	32.50	33.41	44781600
1998-12-10	33.28	33.66	32.84	32.89	57015600
1998-12-11	32.75	33.67	32.69	33.50	51728800
1998-12-14	33.19	33.44	31.92	31.98	64077600
1998-12-15	32.33	33.00	32.31	32.97	51719600
1998-12-16	33.13	33.78	32.28	33.44	60024000
1998-12-17	33.55	33.72	33.06	33.59	46963600
1998-12-18	33.75	34.56	33.53	34.45	59648000
1998-12-21	34.66	35.55	34.44	35.11	48112000
1998-12-22	35.13	35.13	34.34	34.61	41350000
1998-12-23	35.09	35.95	34.84	35.89	34940000
1998-12-24	35.91	36.00	35.38	35.44	13832400
1998-12-28	35.75	35.91	35.38	35.59	23636400
1998-12-29	35.64	35.64	34.91	35.13	29651600
1998-12-30	35.22	35.84	34.72	34.75	34942800
1998-12-31	34.80	35.00	34.50	34.67	23834400
1999-01-04	34.90	36.31	34.84	35.25	69305200
1999-01-05	35.47	37.00	35.36	36.63	64281600
1999-01-06	37.38	37.88	36.69	37.81	69064800
1999-01-07	37.44	37.66	37.06	37.63	51150400
1999-01-08	38.05	38.13	36.75	37.47	50244800
1999-01-11	37.72	37.73	36.06	36.88	46463200
1999-01-12	37.03	37.03	35.25	35.55	57907200
1999-01-13	34.00	36.94	34.00	35.95	75346000
1999-01-14	36.31	36.39	35.38	35.44	59214000
1999-01-15	35.73	37.50	35.34	37.44	59344000
1999-01-19	37.84	39.59	37.72	38.91	102741600
1999-01-20	41.73	41.94	40.62	40.66	125481200
1999-01-21	40.44	40.83	39.44	39.58	80077200
1999-01-22	38.91	40.06	38.81	39.06	82160000
1999-01-25	40.42	40.83	39.78	40.47	103076400
1999-01-26	41.38	42.94	41.13	42.89	120203200
1999-01-27	43.13	43.61	42.13	42.16	98048000
1999-01-28	42.94	43.52	42.45	43.50	78838400
1999-01-29	43.69	43.78	42.72	43.75	79571600
1999-02-01	43.86	43.98	42.70	43.23	81729200
1999-02-02	43.13	43.14	41.56	41.91	91965600
1999-02-03	41.59	42.47	41.50	41.70	73749200
1999-02-04	42.03	42.09	39.72	39.77	89151600
1999-02-05	40.06	40.41	38.72	40.00	127945200
1999-02-08	40.64	41.39	40.41	41.31	109866800
1999-02-09	41.23	41.69	39.94	40.02	77293600
1999-02-10	39.97	41.09	39.66	40.16	73694000
1999-02-11	40.69	40.97	40.09	40.69	60366000
1999-02-12	40.42	40.92	39.28	39.44	62930400
1999-02-16	39.94	39.97	38.64	39.06	73666800
1999-02-17	38.23	38.53	37.13	37.50	101215600
1999-02-18	37.73	37.84	36.00	36.44	117035200
1999-02-19	36.86	37.31	36.44	36.94	73085600
1999-02-22	37.06	37.25	36.19	37.20	92514400
1999-02-23	38.23	38.91	37.63	38.86	95106800
1999-02-24	39.11	39.84	38.19	38.22	67696800
1999-02-25	38.09	38.44	37.41	38.38	70817200
1999-02-26	38.09	38.13	37.38	37.53	59273200
1999-03-01	37.39	38.14	37.38	37.94	58332000
1999-03-02	37.97	38.53	36.91	37.14	58569600
1999-03-03	37.25	37.67	36.77	37.41	76798400
1999-03-04	37.78	38.38	37.03	38.06	61696400
1999-03-05	38.69	38.84	38.28	38.73	47302800
1999-03-08	38.88	39.81	38.75	39.75	46726000
1999-03-09	39.97	41.19	39.94	40.45	90129600
1999-03-10	40.58	40.63	39.80	40.34	53114800
1999-03-11	40.25	41.14	39.83	40.36	62948400
1999-03-12	40.66	40.69	39.20	40.05	73395200
1999-03-15	40.14	41.50	39.47	41.47	60609600
1999-03-16	41.38	42.50	41.06	42.27	68554000
1999-03-17	42.27	42.36	41.69	41.78	44919600
1999-03-18	41.61	43.14	41.55	43.11	56231200
1999-03-19	43.47	43.53	42.47	42.80	91980400
1999-03-22	43.23	43.73	43.00	43.20	55719200
1999-03-23	43.17	43.53	41.56	41.64	69581200
1999-03-24	41.75	42.95	40.78	42.81	82634400
1999-03-25	43.27	45.02	43.13	44.98	109447600
1999-03-26	44.73	45.09	43.94	44.53	94687600
1999-03-29	45.06	46.31	43.94	46.19	79777000
1999-03-30	46.69	46.75	46.13	46.50	67502400
1999-03-31	47.25	47.31	44.56	44.81	58752600
1999-04-01	45.63	46.44	45.13	46.34	41106000
1999-04-05	47.16	47.51	46.75	47.47	39848600
1999-04-06	47.59	47.81	46.63	47.03	39674800
1999-04-07	47.44	47.50	45.63	46.66	46910200
1999-04-08	46.63	47.31	45.50	47.28	38637000
1999-04-09	47.13	47.50	46.50	47.13	31816800
1999-04-12	45.81	46.81	45.69	46.50	37858800
1999-04-13	46.56	46.56	44.59	45.06	46746800
1999-04-14	45.41	45.56	42.94	42.94	52944000
1999-04-15	43.66	44.94	41.94	44.44	72594600
1999-04-16	44.53	44.56	42.94	43.31	44774000
1999-04-19	43.44	44.06	40.19	40.50	75389000
1999-04-20	41.13	42.00	40.00	41.56	108459400
1999-04-21	41.06	41.25	40.00	41.00	92732800
1999-04-22	42.50	42.63	41.69	42.47	55096400
1999-04-23	42.50	43.50	41.50	43.00	56592000
1999-04-26	43.59	44.47	43.38	44.00	48349800
1999-04-27	44.38	44.38	41.97	42.00	58665800
1999-04-28	42.66	43.25	40.86	41.06	55963400
1999-04-29	41.19	41.84	40.20	41.03	60880600
1999-04-30	41.38	41.88	39.94	40.66	58558600
1999-05-03	40.72	40.75	39.28	39.94	67180000
1999-05-04	40.25	40.91	38.88	39.03	66502200
1999-05-05	39.56	39.94	38.22	39.56	67028200
1999-05-06	40.34	40.56	38.75	38.97	74021000
1999-05-07	39.81	40.19	39.00	39.53	48011600
1999-05-10	39.94	40.25	39.13	39.84	46218000
1999-05-11	40.38	40.51	39.72	39.94	42786200
1999-05-12	40.38	40.50	39.63	40.25	60142600
1999-05-13	40.56	40.88	39.56	39.56	51737200
1999-05-14	39.44	39.97	38.31	38.44	84401000
1999-05-17	38.69	39.78	38.50	39.56	66850200
1999-05-18	39.91	40.13	38.97	39.34	63858400
1999-05-19	39.94	39.94	38.63	39.66	46510800
1999-05-20	39.78	40.00	39.19	39.22	42386200
1999-05-21	39.25	39.50	38.50	38.78	56568800
1999-05-24	38.94	38.94	38.03	38.63	38990000
1999-05-25	38.38	39.63	38.06	38.13	50791600
1999-05-26	38.59	39.25	37.75	39.25	52022800
1999-05-27	39.13	39.72	38.75	39.19	56702200
1999-05-28	39.38	40.44	39.06	40.34	41548000
1999-06-01	40.31	40.38	39.22	39.25	36046400
1999-06-02	39.03	39.31	38.13	39.22	42812600
1999-06-03	39.19	39.47	38.06	38.19	32934400
1999-06-04	38.47	39.84	38.38	39.78	35668200
1999-06-07	39.97	40.53	39.59	40.13	32392200
1999-06-08	39.94	41.06	39.50	39.69	41516400
1999-06-09	40.06	41.31	40.00	41.16	53310800
1999-06-10	40.94	41.16	39.53	39.94	35277400
1999-06-11	40.00	40.25	38.78	39.06	34543000
1999-06-14	39.38	39.84	38.72	38.78	28369800
1999-06-15	39.03	39.44	38.34	38.84	36981000
1999-06-16	39.53	40.81	39.47	40.50	48325200
1999-06-17	40.34	41.50	40.25	41.44	44475200
1999-06-18	41.16	42.50	41.06	42.50	69116200
1999-06-21	42.44	44.50	42.44	44.47	56194400
1999-06-22	44.22	44.22	43.13	43.25	38751000
1999-06-23	42.97	43.69	42.53	43.00	33942000
1999-06-24	42.88	43.13	42.00	42.31	33559000
1999-06-25	42.69	43.22	42.19	42.47	24933000
1999-06-28	42.75	43.41	42.47	43.38	31701000
1999-06-29	43.34	44.03	43.00	44.00	38973200
1999-06-30	43.88	45.13	43.38	45.09	57610200
1999-07-01	44.94	45.75	44.19	45.59	47737800
1999-07-02	45.44	46.06	45.16	46.00	32094800
1999-07-06	46.13	46.47	44.63	44.78	45419400
1999-07-07	45.03	46.16	44.94	46.16	33834600
1999-07-08	45.91	46.50	45.34	46.28	37790400
1999-07-09	46.19	46.66	46.13	46.63	33884200
1999-07-12	46.59	47.38	46.19	47.09	43847800
1999-07-13	46.56	47.03	46.41	46.81	30845000
1999-07-14	46.88	47.50	46.25	47.47	37985200
1999-07-15	47.50	47.63	46.88	47.19	40926200
1999-07-16	47.75	49.94	47.50	49.72	115369800
1999-07-19	50.00	50.38	48.91	49.19	81181600
1999-07-20	48.22	48.38	46.16	46.66	92287400
1999-07-21	46.81	47.66	46.50	47.34	54050800
1999-07-22	47.19	47.25	45.00	45.53	60904200
1999-07-23	45.78	45.88	44.84	45.13	68833200
1999-07-26	44.44	44.91	43.81	43.81	50885000
1999-07-27	44.41	44.88	44.00	44.41	65513000
1999-07-28	44.59	45.25	44.19	45.00	62215200
1999-07-29	44.34	44.41	43.16	43.47	57968200
1999-07-30	43.81	44.31	42.75	42.91	51127400
1999-08-02	42.84	43.47	42.19	42.41	48050600
1999-08-03	42.94	43.03	42.19	42.38	55051200
1999-08-04	42.56	43.59	42.38	42.47	75573400
1999-08-05	42.69	43.19	42.38	42.88	76634000
1999-08-06	43.03	43.22	42.47	42.56	67205800
1999-08-09	42.81	42.91	41.84	41.91	39333600
1999-08-10	41.78	42.03	40.81	41.47	62743000
1999-08-11	42.00	42.34	41.16	42.09	66105200
1999-08-12	41.97	42.09	40.81	40.88	61062000
1999-08-13	41.47	42.81	41.38	42.34	65099800
1999-08-16	42.53	42.95	41.16	42.16	57321800
1999-08-17	42.72	42.75	41.47	42.28	51749000
1999-08-18	42.22	43.09	42.03	42.50	58361200
1999-08-19	42.28	42.56	41.56	41.91	71478200
1999-08-20	42.00	42.39	41.53	41.69	46072800
1999-08-23	42.16	43.31	41.94	43.22	60447000
1999-08-24	43.53	46.75	43.53	46.09	120450000
1999-08-25	46.81	48.00	46.59	47.66	81877600
1999-08-26	47.69	48.19	46.84	47.31	61246000
1999-08-27	47.53	47.56	46.19	46.63	41948400
1999-08-30	46.44	46.72	45.78	46.13	33300800
1999-08-31	45.91	46.56	45.06	46.28	46882800
1999-09-01	46.16	46.72	45.81	46.19	36607200
1999-09-02	45.75	46.28	45.34	45.91	33340800
1999-09-03	46.88	48.22	46.75	47.94	52098000
1999-09-07	47.44	48.34	46.88	47.13	47028000
1999-09-08	46.84	47.34	46.03	46.13	42568200
1999-09-09	46.22	47.07	45.90	47.03	38475200
1999-09-10	47.53	47.66	47.00	47.50	34455000
1999-09-13	47.25	47.41	46.69	46.94	27870800
1999-09-14	46.84	47.78	46.81	47.53	40207800
1999-09-15	47.75	47.88	46.19	46.31	48413800
1999-09-16	46.44	47.03	45.31	47.00	45796000
1999-09-17	47.19	48.25	46.91	48.22	79773400
1999-09-20	48.00	48.94	47.50	48.78	48601800
1999-09-21	48.28	48.28	47.06	47.31	47082800
1999-09-22	47.38	48.31	46.84	48.03	48531600
1999-09-23	48.44	48.44	45.01	45.59	71073600
1999-09-24	45.09	45.69	44.44	45.47	70277000
1999-09-27	46.00	46.47	45.44	45.72	34132200
1999-09-28	45.63	46.34	44.53	46.06	46000600
1999-09-29	45.78	46.06	44.56	44.75	37484400
1999-09-30	45.00	45.84	44.41	45.28	47455400
1999-10-01	45.09	45.31	44.16	44.99	44239000
1999-10-04	45.25	46.31	45.13	46.28	29998000
1999-10-05	46.38	46.94	44.75	45.91	43397000
1999-10-06	46.16	47.00	46.03	46.84	35500200
1999-10-07	46.84	47.53	46.34	46.88	46036400
1999-10-08	46.75	47.59	46.06	47.47	35697000
1999-10-11	47.31	47.50	47.06	47.16	19943800
1999-10-12	47.00	47.16	46.19	46.28	27668600
1999-10-13	46.00	46.56	45.16	45.53	38098400
1999-10-14	45.44	46.12	44.84	45.34	42737800
1999-10-15	44.75	44.91	43.66	44.03	73788000
1999-10-18	43.59	44.00	42.53	43.94	75312800
1999-10-19	44.13	44.63	42.63	43.16	69945600
1999-10-20	45.78	46.19	45.13	46.13	88090600
1999-10-21	45.28	46.56	45.25	46.53	60801200
1999-10-22	46.78	46.94	45.88	46.34	43650600
1999-10-25	46.00	46.78	45.56	46.22	30492200
1999-10-26	47.19	47.63	46.13	46.19	52467600
1999-10-27	45.75	45.81	44.84	45.44	54416600
1999-10-28	45.00	45.44	44.66	44.94	70570400
1999-10-29	45.72	47.00	45.63	46.28	79452600
1999-11-01	46.63	47.09	46.06	46.19	53261200
1999-11-02	46.38	47.25	45.97	46.28	46349000
1999-11-03	46.47	46.75	45.75	46.00	44517000
1999-11-04	46.16	46.38	45.16	45.88	54239400
1999-11-05	45.91	46.44	45.25	45.78	70167400
1999-11-08	42.41	45.38	42.19	44.97	243819200
1999-11-09	44.88	44.94	43.22	44.44	109769800
1999-11-10	44.06	44.56	43.22	43.56	69385400
1999-11-11	44.13	45.22	44.13	44.81	69274600
1999-11-12	44.88	45.00	43.53	44.59	49414200
1999-11-15	44.13	44.25	43.47	43.50	47080400
1999-11-16	43.47	43.88	42.94	43.66	59165200
1999-11-17	43.22	43.53	42.50	42.50	66819000
1999-11-18	42.47	42.91	42.25	42.47	64493200
1999-11-19	42.22	43.28	42.19	43.00	58226000
1999-11-22	44.81	45.19	44.22	44.91	90596600
1999-11-23	44.63	45.69	44.19	44.81	70787400
1999-11-24	44.78	46.13	44.75	45.84	53771000
1999-11-26	45.81	46.69	45.50	45.56	28514200
1999-11-29	45.06	46.03	44.75	45.09	51460200
1999-11-30	44.88	46.44	44.78	45.52	64145600
1999-12-01	45.53	46.97	45.44	46.59	48864200
1999-12-02	46.53	47.63	46.44	47.41	55473800
1999-12-03	47.91	48.56	47.87	48.06	64100600
1999-12-06	47.63	48.59	47.38	47.72	49098200
1999-12-07	47.38	47.44	46.44	46.50	56859200
1999-12-08	46.56	47.16	45.84	45.88	40955800
1999-12-09	46.00	46.66	45.72	46.38	46258200
1999-12-10	46.69	47.06	46.13	46.94	36836000
1999-12-13	46.80	48.47	46.38	48.31	52691600
1999-12-14	48.09	50.56	47.66	49.34	144116190
1999-12-15	49.28	54.38	49.25	54.22	155571600
1999-12-16	54.63	57.50	54.47	56.84	128660200
1999-12-17	58.31	58.56	56.81	57.63	105898800
1999-12-20	57.41	57.50	55.59	56.38	39433800
1999-12-21	56.19	58.31	55.31	57.94	57446000
1999-12-22	58.15	59.00	57.56	58.78	38565200
1999-12-23	58.63	59.63	58.38	58.72	31028400
1999-12-27	59.22	59.63	58.06	59.56	32202200
1999-12-28	59.38	59.41	58.53	58.75	24591000
1999-12-29	58.47	59.19	58.41	58.97	17449200
1999-12-30	58.94	59.97	58.56	58.81	22360000
1999-12-31	58.75	58.88	58.13	58.38	12517600
2000-01-03	58.69	59.31	56.00	58.28	53228400
2000-01-04	56.78	58.56	56.13	56.31	54119000
2000-01-05	55.56	58.19	54.69	56.91	64059600
2000-01-06	56.09	56.94	54.19	55.00	54976600
2000-01-07	54.31	56.13	53.66	55.72	62013600
2000-01-10	56.72	56.84	55.69	56.13	44963600
2000-01-11	55.75	57.13	54.34	54.69	46743600
2000-01-12	54.25	54.44	52.22	52.91	66532400
2000-01-13	52.19	54.31	50.75	53.91	83144000
2000-01-14	53.59	56.97	52.88	56.13	73416400
2000-01-18	55.91	58.25	55.88	57.66	81483600
2000-01-19	55.25	55.75	53.00	53.50	97568200
2000-01-20	53.53	54.84	52.94	53.00	56349800
2000-01-21	53.50	53.63	51.63	51.88	68416200
2000-01-24	51.90	52.84	50.41	50.63	63597600
2000-01-25	50.50	51.94	49.78	51.41	59823200
2000-01-26	51.22	51.75	49.56	49.69	49365000
2000-01-27	49.95	50.59	48.63	49.38	63654800
2000-01-28	49.06	50.13	48.63	49.13	58225400
2000-01-31	48.81	49.09	47.44	48.94	73194200
2000-02-01	49.25	51.63	48.84	51.47	70196600
2000-02-02	51.22	51.97	50.25	50.41	49915600
2000-02-03	51.03	52.09	50.06	51.81	49186000
2000-02-04	52.19	54.00	52.07	53.28	55365400
2000-02-07	53.41	53.44	52.13	53.31	40005800
2000-02-08	53.22	55.00	53.22	54.97	56229000
2000-02-09	54.72	54.72	51.94	52.00	55090000
2000-02-10	51.95	53.28	51.25	53.00	54527800
2000-02-11	52.44	52.44	49.56	49.97	115559000
2000-02-14	50.62	50.88	49.53	49.81	81028600
2000-02-15	49.88	50.00	49.06	49.28	71027600
2000-02-16	49.63	50.09	48.56	48.81	65202600
2000-02-17	49.25	49.84	48.57	49.81	80343400
2000-02-18	50.00	50.03	47.44	47.53	79063000
2000-02-22	47.56	48.56	46.41	46.91	66296200
2000-02-23	46.75	47.88	46.03	47.13	75847200
2000-02-24	47.13	47.94	46.00	47.38	69733200
2000-02-25	47.34	47.35	45.25	45.66	65301400
2000-02-28	45.13	46.06	44.06	45.78	76131800
2000-02-29	45.88	45.88	44.44	44.69	58437400
2000-03-01	44.81	47.05	44.47	45.41	106889800
2000-03-02	45.91	47.69	45.56	46.69	106932600
2000-03-03	47.38	49.44	46.94	48.06	101435200
2000-03-06	48.00	48.69	45.06	45.31	93609400
2000-03-07	48.06	48.75	45.97	46.44	135060990
2000-03-08	46.91	48.09	45.50	47.78	94290000
2000-03-09	47.66	50.00	47.50	50.00	88198800
2000-03-10	49.78	51.25	49.75	50.50	85589000
2000-03-13	48.81	50.13	48.75	49.00	61831800
2000-03-14	49.31	49.63	47.56	47.56	73489200
2000-03-15	47.28	48.31	46.84	47.69	53208000
2000-03-16	47.97	48.34	46.63	47.69	77300800
2000-03-17	47.63	49.75	47.25	49.69	81161600
2000-03-20	49.38	49.88	48.25	48.69	47773000
2000-03-21	48.38	51.56	48.25	51.38	81648800
2000-03-22	51.41	52.81	50.56	51.63	93975800
2000-03-23	53.41	56.44	53.31	55.94	148224000
2000-03-24	56.31	57.50	54.78	55.84	112196800
2000-03-27	53.88	54.13	51.97	52.03	111434000
2000-03-28	51.81	53.72	51.19	52.16	81114400
2000-03-29	52.59	54.47	52.56	53.59	64363800
2000-03-30	53.09	54.31	51.25	51.69	64178400
2000-03-31	53.00	54.13	52.06	53.13	64281400
2000-04-03	47.22	48.25	45.00	45.44	260118210
2000-04-04	45.78	46.00	42.47	44.28	181244400
2000-04-05	44.13	44.25	42.94	43.19	82887600
2000-04-06	43.94	44.00	42.63	43.00	66421400
2000-04-07	43.50	44.69	42.50	44.53	82613600
2000-04-10	44.31	44.31	43.00	43.03	60685400
2000-04-11	42.56	43.03	41.75	41.94	71961800
2000-04-12	41.06	41.13	39.38	39.69	153003810
2000-04-13	40.44	41.13	39.50	39.63	94316200
2000-04-14	39.56	39.75	36.63	37.06	151217790
2000-04-17	37.13	38.00	36.50	37.94	119772200
2000-04-18	38.25	40.97	37.94	40.28	91794600
2000-04-19	40.72	40.75	39.06	39.34	53715400
2000-04-20	39.31	39.94	38.75	39.47	52387400
2000-04-24	33.63	34.00	32.50	33.31	313645790
2000-04-25	34.38	34.75	33.81	34.69	159517410
2000-04-26	35.00	35.56	33.69	34.00	107091200
2000-04-27	33.72	34.97	33.69	34.91	77669800
2000-04-28	35.38	35.50	34.13	34.88	78082600
2000-05-01	36.44	37.00	35.84	36.72	107811000
2000-05-02	36.41	36.75	34.75	34.94	97716200
2000-05-03	35.19	35.41	34.41	35.28	55354800
2000-05-04	35.16	35.63	34.66	35.22	43317200
2000-05-05	35.13	35.91	34.94	35.56	36402200
2000-05-08	35.47	35.69	34.84	34.91	36187600
2000-05-09	35.09	35.22	33.75	33.91	60778400
2000-05-10	33.88	33.94	32.88	33.09	67740000
2000-05-11	33.31	34.06	32.88	33.94	58390800
2000-05-12	34.22	34.88	34.13	34.41	37886000
2000-05-15	34.50	34.72	34.00	34.69	33899600
2000-05-16	34.78	35.31	34.53	34.75	48410600
2000-05-17	34.44	34.56	33.63	33.84	53242000
2000-05-18	34.03	34.03	32.94	33.09	53640400
2000-05-19	32.69	32.97	32.25	32.53	66578000
2000-05-22	32.56	32.63	31.22	32.09	69955000
2000-05-23	31.94	32.78	31.53	31.59	57963200
2000-05-24	31.56	33.28	31.50	32.78	85482400
2000-05-25	32.28	32.38	30.56	30.75	94348800
2000-05-26	31.03	31.31	30.19	30.72	55822000
2000-05-30	31.22	32.06	31.00	31.69	68536400
2000-05-31	31.82	31.85	31.03	31.28	54968200
2000-06-01	32.19	33.00	31.91	32.28	94507200
2000-06-02	33.00	33.38	32.50	33.16	80463200
2000-06-05	33.01	34.19	33.00	33.44	64400000
2000-06-06	34.09	34.94	33.91	34.81	99019000
2000-06-07	34.63	35.38	33.56	35.25	76310600
2000-06-08	35.78	36.06	34.13	34.41	94765600
2000-06-09	34.81	34.84	34.16	34.41	35710200
2000-06-12	34.50	34.50	33.19	33.44	49260600
2000-06-13	33.38	34.00	33.06	33.94	44289200
2000-06-14	34.91	35.50	34.75	35.25	79992400
2000-06-15	35.41	36.34	35.31	36.19	65592600
2000-06-16	36.31	36.56	35.75	36.28	68710600
2000-06-19	36.28	36.91	36.00	36.84	46604800
2000-06-20	36.94	37.63	36.88	37.47	62275000
2000-06-21	38.50	41.09	38.47	40.34	160399600
2000-06-22	40.69	41.00	39.66	39.94	87315200
2000-06-23	39.97	40.03	38.50	38.84	49811600
2000-06-26	38.75	40.06	38.75	39.75	48287000
2000-06-27	39.63	40.06	39.19	39.41	31071200
2000-06-28	39.50	40.03	39.31	39.47	37459200
2000-06-29	39.13	39.47	38.53	38.59	38449000
2000-06-30	38.53	40.00	38.34	40.00	52356400
2000-07-03	39.84	40.03	39.69	40.00	15734800
2000-07-05	39.94	39.94	39.13	39.25	34824400
2000-07-06	39.44	40.84	39.25	40.47	47873200
2000-07-07	40.63	41.44	40.28	41.00	54153200
2000-07-10	40.34	40.66	39.69	39.72	52689800
2000-07-11	39.41	40.25	39.25	39.56	37164800
2000-07-12	39.13	40.50	38.59	40.16	58370200
2000-07-13	39.41	40.00	38.69	39.97	80843200
2000-07-14	39.75	39.88	39.22	39.47	51180600
2000-07-17	39.13	39.78	38.75	39.09	53992800
2000-07-18	38.81	39.75	38.72	39.25	70617200
2000-07-19	38.03	38.75	36.41	36.56	139924610
2000-07-20	36.72	37.63	36.56	37.41	54690600
2000-07-21	37.38	37.50	35.94	36.16	56100600
2000-07-24	36.03	36.06	35.00	35.28	56165600
2000-07-25	35.41	35.50	34.19	34.50	64188600
2000-07-26	34.53	34.75	33.63	33.91	85404600
2000-07-27	33.94	35.06	33.75	34.69	74337600
2000-07-28	35.47	35.91	34.81	34.84	75645600
2000-07-31	35.09	35.56	34.63	34.91	70283800
2000-08-01	34.97	35.03	34.09	34.34	47163600
2000-08-02	34.28	35.22	34.25	34.69	48269200
2000-08-03	34.09	35.19	34.06	35.13	54543400
2000-08-04	34.72	34.94	34.09	34.56	38107400
2000-08-07	35.09	35.56	34.88	35.00	52741800
2000-08-08	35.03	37.34	35.00	37.06	138038800
2000-08-09	36.88	37.44	36.56	37.13	63945600
2000-08-10	36.91	37.03	35.88	36.31	48986000
2000-08-11	36.22	36.34	35.81	36.22	35629600
2000-08-14	36.16	36.69	35.69	36.09	53427000
2000-08-15	36.00	36.50	35.75	35.81	40714200
2000-08-16	35.94	36.13	35.28	35.50	44976200
2000-08-17	35.56	36.00	35.28	35.78	36112800
2000-08-18	35.56	35.72	35.00	35.50	54438800
2000-08-21	35.34	35.41	35.03	35.31	34119600
2000-08-22	35.41	36.22	35.11	35.63	54428200
2000-08-23	35.41	35.56	35.19	35.38	36726800
2000-08-24	35.31	35.59	34.97	35.56	42405400
2000-08-25	35.34	35.84	35.28	35.31	52729400
2000-08-28	35.09	36.06	35.06	35.66	56421600
2000-08-29	35.59	36.38	35.44	35.47	59400200
2000-08-30	35.34	35.47	34.84	35.00	53498800
2000-08-31	35.44	36.00	34.84	34.91	72575400
2000-09-01	35.00	35.31	34.84	35.09	37629800
2000-09-05	35.00	35.34	34.91	35.06	50755200
2000-09-06	35.03	35.34	34.66	34.72	62960800
2000-09-07	35.00	36.03	34.72	35.03	111711200
2000-09-08	35.19	35.44	34.59	34.66	56709600
2000-09-11	34.56	34.84	34.03	34.41	48495200
2000-09-12	34.38	34.66	33.81	34.06	46781200
2000-09-13	33.78	34.38	33.59	34.13	40744800
2000-09-14	34.34	34.38	32.84	32.91	78503000
2000-09-15	32.72	32.81	31.66	32.09	99915200
2000-09-18	32.13	32.31	31.09	31.50	69037800
2000-09-19	31.81	32.88	31.69	32.50	79311200
2000-09-20	32.44	32.50	31.59	32.13	67791400
2000-09-21	32.00	32.56	31.78	32.09	48952200
2000-09-22	30.56	31.75	30.50	31.63	84476600
2000-09-25	31.63	31.75	30.22	30.63	53484200
2000-09-26	30.47	32.94	30.22	31.34	155704800
2000-09-27	31.72	31.78	29.91	30.31	106155600
2000-09-28	30.41	30.94	30.31	30.66	52360400
2000-09-29	30.50	30.66	29.31	30.16	74053600
2000-10-02	30.25	30.41	29.13	29.56	58562400
2000-10-03	29.78	29.91	28.25	28.28	85374000
2000-10-04	28.19	28.28	27.25	27.72	136453410
2000-10-05	27.75	28.63	27.63	27.69	81099400
2000-10-06	27.91	28.38	27.38	27.78	61794000
2000-10-09	27.81	27.88	26.50	27.09	58323600
2000-10-10	26.97	27.78	26.91	27.28	62066200
2000-10-11	27.00	28.47	27.00	27.88	101205800
2000-10-12	28.16	28.44	26.91	27.19	90219600
2000-10-13	26.94	27.44	26.06	26.88	104521200
2000-10-16	26.75	26.91	24.78	25.19	119759000
2000-10-17	25.94	26.22	25.13	25.22	81276600
2000-10-18	24.81	26.63	24.22	25.88	110536400
2000-10-19	29.22	31.09	29.00	30.94	256993200
2000-10-20	30.66	33.06	30.56	32.59	160378590
2000-10-23	32.31	33.13	30.34	31.06	185170400
2000-10-24	31.31	31.47	30.09	30.75	94427400
2000-10-25	30.97	31.72	30.22	30.63	167603810
2000-10-26	30.50	32.53	30.41	32.22	114826600
2000-10-27	32.34	34.59	32.31	33.84	124292400
2000-10-30	33.75	35.06	33.69	34.53	110057600
2000-10-31	34.50	34.75	34.00	34.44	104474000
2000-11-01	34.25	35.03	34.22	34.81	81309400
2000-11-02	35.19	35.42	34.81	35.16	77985200
2000-11-03	34.63	34.81	34.03	34.13	68711000
2000-11-06	34.34	35.06	34.13	34.75	74851400
2000-11-07	34.88	35.94	34.75	35.25	104331200
2000-11-08	35.56	36.19	34.00	34.72	206149410
2000-11-09	34.25	35.66	34.22	35.44	91058600
2000-11-10	34.97	35.16	33.41	33.69	93744400
2000-11-13	33.34	34.06	32.20	33.22	83364800
2000-11-14	34.00	34.91	33.66	34.41	84218600
2000-11-15	34.53	35.44	34.34	35.03	60422200
2000-11-16	34.72	35.75	34.47	34.47	92128600
2000-11-17	34.72	35.00	33.90	34.53	106525600
2000-11-20	34.06	34.25	32.78	33.59	80157200
2000-11-21	33.69	34.63	33.69	33.88	59487600
2000-11-22	33.03	34.75	33.00	34.13	76343200
2000-11-24	34.50	35.22	34.25	34.97	34439200
2000-11-27	35.72	36.13	35.31	35.34	85307600
2000-11-28	34.69	34.88	33.41	33.50	127446200
2000-11-29	33.41	33.56	31.63	32.53	98280400
2000-11-30	31.00	31.03	28.50	28.69	197200800
2000-12-01	29.03	30.31	28.03	28.31	109809800
2000-12-04	28.63	29.50	27.59	28.22	80407200
2000-12-05	29.59	30.25	29.13	29.94	101734400
2000-12-06	30.00	30.03	28.03	28.34	90560800
2000-12-07	26.72	27.00	26.13	26.56	145308400
2000-12-08	27.31	27.94	26.72	27.22	120939800
2000-12-11	27.75	29.38	27.50	29.03	95576200
2000-12-12	28.91	30.00	28.38	29.19	63106000
2000-12-13	30.25	30.25	28.41	28.63	98360400
2000-12-14	28.97	29.37	27.69	27.75	71201400
2000-12-15	25.52	26.00	23.88	24.59	116899800
2000-12-18	24.50	25.00	23.50	23.91	107187400
2000-12-19	23.72	24.00	22.25	22.41	120271800
2000-12-20	21.41	22.00	20.69	20.75	149037790
2000-12-21	20.38	22.56	20.16	21.72	163172990
2000-12-22	22.38	23.56	22.38	23.22	109551800
2000-12-26	23.44	24.28	22.94	23.44	66941600
2000-12-27	23.06	23.41	22.50	23.22	69003800
2000-12-28	22.56	23.13	21.94	22.28	77619200
2000-12-29	21.97	22.91	21.50	21.69	99977600
2001-01-02	22.06	22.50	21.44	21.69	82413200
2001-01-03	21.59	24.44	21.56	23.97	135962210
2001-01-04	23.91	25.25	23.44	24.22	112397000
2001-01-05	24.25	24.94	23.78	24.56	93414600
2001-01-08	24.47	24.88	23.34	24.47	79817600
2001-01-09	25.00	26.31	24.88	25.91	114965400
2001-01-10	25.50	26.91	25.38	26.44	90230200
2001-01-11	26.50	27.88	26.16	27.50	101854800
2001-01-12	27.44	27.50	26.25	26.75	73712000
2001-01-16	26.69	26.75	25.56	26.28	68462400
2001-01-17	26.81	27.44	26.28	26.47	72844200
2001-01-18	26.84	28.09	26.31	27.75	109788800
2001-01-19	30.00	30.72	29.44	30.50	209348800
2001-01-22	30.38	30.50	29.50	30.06	76673000
2001-01-23	29.88	30.47	29.47	30.28	70295200
2001-01-24	30.50	31.72	30.38	31.47	110455000
2001-01-25	31.38	32.00	30.78	30.91	85657400
2001-01-26	30.50	32.16	30.50	32.00	93080000
2001-01-29	31.78	32.31	31.75	32.25	84983800
2001-01-30	32.25	32.38	31.44	31.69	57276800
2001-01-31	31.50	31.88	30.50	30.53	81898800
2001-02-01	30.41	31.31	30.19	31.19	71792800
2001-02-02	31.25	31.69	30.38	30.41	71100000
2001-02-05	30.38	31.03	30.13	30.97	51399200
2001-02-06	31.03	31.91	30.84	31.28	96442000
2001-02-07	31.00	32.53	30.91	32.34	126061800
2001-02-08	31.88	32.25	31.00	31.13	88041200
2001-02-09	30.66	30.78	29.25	29.56	100575200
2001-02-12	29.41	29.72	28.59	29.38	71289400
2001-02-13	29.81	30.53	29.06	29.09	76070600
2001-02-14	28.81	29.50	28.19	29.19	61728400
2001-02-15	29.50	30.09	28.94	29.41	65627800
2001-02-16	28.50	29.13	28.06	28.66	66958400
2001-02-20	28.69	29.13	27.69	27.94	60730800
2001-02-21	27.63	29.03	27.59	28.13	63947200
2001-02-22	28.16	28.41	26.94	27.59	100816400
2001-02-23	27.22	28.75	27.16	28.38	92620600
2001-02-26	28.81	29.97	28.69	29.78	87936800
2001-02-27	29.69	30.59	29.34	29.69	99148600
2001-02-28	29.78	30.04	29.09	29.50	84608400
2001-03-01	29.28	29.75	28.13	29.68	81781600
2001-03-02	28.75	29.06	28.22	28.34	79800800
2001-03-05	28.63	29.31	28.28	28.72	49383600
2001-03-06	29.31	30.00	29.19	29.72	66781800
2001-03-07	29.94	30.56	29.66	30.34	59743600
2001-03-08	30.16	30.30	29.22	29.63	54626000
2001-03-09	28.97	29.09	27.44	28.34	103794400
2001-03-12	27.34	27.50	25.81	25.97	114376000
2001-03-13	26.09	27.38	26.00	27.09	91035600
2001-03-14	26.25	27.63	26.09	27.00	90686200
2001-03-15	27.66	28.04	26.75	26.84	71638400
2001-03-16	26.25	27.56	26.24	27.28	112848800
2001-03-19	27.25	27.75	26.56	27.16	61036400
2001-03-20	27.28	28.06	26.31	26.34	91822800
2001-03-21	26.13	26.63	24.88	25.03	124988600
2001-03-22	25.28	27.03	25.25	27.00	126363200
2001-03-23	27.47	28.50	27.19	28.28	99519600
2001-03-26	28.56	28.75	27.78	28.03	63118600
2001-03-27	28.03	29.28	27.94	29.13	95135600
2001-03-28	28.69	28.97	27.69	27.78	78681600
2001-03-29	27.69	28.59	27.28	27.69	86985000
2001-03-30	27.88	28.09	26.94	27.34	91201600
2001-04-02	27.41	28.47	27.31	27.91	75924000
2001-04-03	27.66	27.66	26.38	26.69	94187600
2001-04-04	26.69	27.50	25.53	25.97	104046600
2001-04-05	26.88	28.69	26.75	28.38	113364000
2001-04-06	28.19	28.59	27.53	28.09	92622000
2001-04-09	28.29	28.71	27.83	28.58	56295600
2001-04-10	28.98	30.05	28.89	29.84	109199400
2001-04-11	30.33	30.75	29.85	30.02	109879600
2001-04-12	29.78	31.16	29.68	31.09	87520000
2001-04-16	30.70	30.79	30.06	30.40	65857400
2001-04-17	30.26	31.06	30.02	30.74	85149200
2001-04-18	31.70	33.16	31.50	32.72	156696400
2001-04-19	32.91	34.50	32.88	34.02	159375600
2001-04-20	35.15	35.55	34.25	34.50	192919600
2001-04-23	34.06	34.24	33.45	34.13	92171200
2001-04-24	34.10	34.97	33.57	33.78	89176600
2001-04-25	33.79	34.90	33.63	34.85	76744000
2001-04-26	35.04	35.50	34.13	34.57	118737600
2001-04-27	34.77	34.84	33.11	33.56	121572400
2001-04-30	34.27	34.53	33.84	33.88	74368200
2001-05-01	33.83	35.15	33.80	35.09	83702800
2001-05-02	35.50	35.58	34.68	34.88	92864400
2001-05-03	34.63	35.09	34.07	34.27	66273400
2001-05-04	34.00	35.53	33.98	35.38	119538400
2001-05-07	35.42	36.08	35.35	35.69	109356200
2001-05-08	35.88	36.05	35.38	36.03	75084000
2001-05-09	35.62	35.65	34.93	35.20	76676600
2001-05-10	35.57	35.62	34.98	35.00	64334600
2001-05-11	34.98	35.00	34.33	34.70	51128800
2001-05-14	34.57	34.60	34.15	34.36	44968000
2001-05-15	34.37	34.65	34.00	34.14	61385600
2001-05-16	33.85	34.94	33.67	34.58	91893800
2001-05-17	34.55	35.07	33.78	34.09	106984800
2001-05-18	33.85	34.60	33.63	34.05	90605400
2001-05-21	34.03	35.00	33.88	34.40	103491600
2001-05-22	34.73	35.18	34.59	35.16	83455600
2001-05-23	35.20	35.80	34.76	34.85	93637400
2001-05-24	34.97	35.89	34.64	35.86	80781600
2001-05-25	35.83	35.95	35.18	35.46	52747600
2001-05-29	35.40	35.88	35.03	35.17	71210800
2001-05-30	34.78	35.29	34.33	34.60	86501800
2001-05-31	34.75	35.19	34.20	34.59	70682600
2001-06-01	34.80	35.35	34.35	35.17	57587600
2001-06-04	35.28	35.51	34.90	35.39	43736600
2001-06-05	35.38	36.54	35.25	36.30	89454200
2001-06-06	36.45	36.74	35.78	36.18	80022800
2001-06-07	36.06	36.87	36.04	36.84	66960000
2001-06-08	36.85	36.88	36.03	36.60	51867000
2001-06-11	36.43	36.43	35.76	36.06	47345600
2001-06-12	35.51	36.21	35.41	36.04	66714600
2001-06-13	36.03	36.15	35.32	35.35	55302400
2001-06-14	35.11	35.28	34.20	34.45	71972400
2001-06-15	33.76	34.15	33.20	34.01	108354400
2001-06-18	33.98	33.98	33.01	33.44	56846800
2001-06-19	34.11	34.43	33.43	33.66	63457400
2001-06-20	33.57	34.80	33.55	34.71	64108400
2001-06-21	34.58	35.28	34.46	34.92	69603800
2001-06-22	35.00	35.31	34.29	34.42	51092000
2001-06-25	34.55	34.91	33.89	34.43	49215600
2001-06-26	33.91	35.11	33.85	35.07	63077000
2001-06-27	34.93	35.77	34.68	35.57	69199800
2001-06-28	35.78	38.08	35.27	36.37	128975600
2001-06-29	36.30	36.71	35.70	36.50	94283800
2001-07-02	36.03	36.58	35.08	35.30	72810200
2001-07-03	35.15	35.40	34.97	35.24	28037400
2001-07-05	35.11	35.36	34.22	34.26	49242600
2001-07-06	34.15	34.20	32.84	33.03	67467800
2001-07-09	33.10	33.46	32.52	32.85	66476600
2001-07-10	32.95	33.13	32.18	32.24	66562600
2001-07-11	32.11	33.38	32.10	33.25	73822600
2001-07-12	35.35	36.03	35.17	35.80	128078000
2001-07-13	35.70	36.00	35.47	35.67	58934600
2001-07-16	35.73	36.08	35.08	35.59	55990800
2001-07-17	35.33	36.01	35.07	35.91	63241000
2001-07-18	35.30	35.75	34.94	35.29	57590800
2001-07-19	35.61	36.50	35.61	36.29	76549400
2001-07-20	34.02	34.70	33.97	34.59	124203600
2001-07-23	34.62	34.62	33.18	33.55	79999400
2001-07-24	33.50	34.00	32.85	33.16	67530200
2001-07-25	33.13	33.76	32.81	33.74	74065400
2001-07-26	33.56	33.66	32.75	33.30	77974000
2001-07-27	33.03	33.13	32.53	32.74	65396000
2001-07-30	32.83	33.44	32.77	32.90	42196400
2001-07-31	33.01	33.70	32.93	33.10	59031600
2001-08-01	33.40	33.41	32.88	33.24	55679000
2001-08-02	33.61	33.77	33.13	33.73	54198400
2001-08-03	33.65	33.68	33.00	33.45	43260400
2001-08-06	33.27	33.56	32.84	33.07	27831600
2001-08-07	33.02	33.53	33.00	33.18	31347800
2001-08-08	33.26	33.62	32.25	32.43	54996400
2001-08-09	32.49	32.78	32.15	32.51	45536200
2001-08-10	32.39	32.93	31.45	32.76	51756400
2001-08-13	32.62	33.00	32.38	32.92	32675400
2001-08-14	32.88	33.05	32.23	32.35	36481200
2001-08-15	32.36	32.53	31.60	31.60	39503000
2001-08-16	31.42	32.36	31.35	32.31	43905600
2001-08-17	31.89	32.07	30.75	30.94	52234200
2001-08-20	30.83	31.38	30.55	31.35	48371200
2001-08-21	31.35	31.60	30.36	30.39	47111800
2001-08-22	30.57	30.58	29.54	30.33	78107200
2001-08-23	30.34	30.77	29.50	29.56	51813200
2001-08-24	29.80	31.14	29.62	31.03	63399000
2001-08-27	30.95	31.68	30.79	31.16	44562800
2001-08-28	31.17	31.48	30.29	30.37	47422800
2001-08-29	30.53	30.65	29.77	30.13	48170000
2001-08-30	29.52	29.83	28.26	28.47	97632000
2001-08-31	28.43	29.03	28.15	28.53	57900800
2001-09-04	28.60	29.54	28.04	28.05	67189200
2001-09-05	28.09	29.20	27.70	28.87	89470600
2001-09-06	28.28	29.20	27.95	28.01	112356800
2001-09-07	28.06	28.68	27.66	27.70	89863800
2001-09-10	27.46	28.98	27.35	28.79	84471800
2001-09-17	27.01	27.55	26.40	26.46	127502000
2001-09-18	26.71	27.50	26.59	27.16	83182600
2001-09-19	27.23	27.35	25.30	26.94	126950200
2001-09-20	26.18	26.31	25.34	25.38	117983200
2001-09-21	23.96	25.30	23.75	24.86	184976610
2001-09-24	25.33	26.23	24.94	26.01	85580200
2001-09-25	26.14	26.50	25.08	25.65	84940600
2001-09-26	25.76	25.90	24.78	25.14	58524400
2001-09-27	25.05	25.34	24.00	24.98	81191200
2001-09-28	24.81	25.80	24.49	25.59	116641200
2001-10-01	25.47	26.25	25.21	25.90	69999600
2001-10-02	25.82	26.78	25.78	26.53	80860800
2001-10-03	26.24	28.47	26.20	28.12	97199200
2001-10-04	28.46	29.20	28.11	28.22	101778000
2001-10-05	28.08	29.00	27.47	28.86	80844400
2001-10-08	28.40	29.33	28.37	29.02	60605800
2001-10-09	28.75	28.79	27.10	27.28	99477600
2001-10-10	26.80	27.88	26.50	27.76	86349200
2001-10-11	27.88	28.42	27.30	28.16	83742600
2001-10-12	27.85	28.32	27.28	28.19	63307000
2001-10-15	27.95	29.25	27.93	29.03	68437000
2001-10-16	28.94	29.46	28.61	29.23	66169000
2001-10-17	29.56	29.65	27.99	28.02	73710600
2001-10-18	28.17	28.79	27.75	28.38	78348000
2001-10-19	28.70	29.01	27.82	28.95	91219600
2001-10-22	28.95	30.09	28.74	30.08	72323600
2001-10-23	30.24	30.72	29.70	30.22	80325000
2001-10-24	30.25	30.81	29.81	30.66	79141400
2001-10-25	30.31	31.30	29.79	31.28	75318200
2001-10-26	31.16	31.82	31.04	31.10	64509400
2001-10-29	31.05	31.10	29.77	29.82	55129400
2001-10-30	29.46	29.77	29.10	29.44	57395600
2001-10-31	29.65	30.37	29.05	29.08	64700000
2001-11-01	30.04	31.13	29.80	30.92	109671200
2001-11-02	30.97	31.51	30.26	30.70	83360000
2001-11-05	30.93	32.02	30.88	31.64	66401600
2001-11-06	31.35	32.47	31.08	32.39	68612000
2001-11-07	32.11	32.53	32.02	32.13	58899000
2001-11-08	32.23	33.03	31.83	32.21	74227800
2001-11-09	32.17	32.83	31.96	32.61	48013600
2001-11-12	32.35	33.22	31.83	32.90	57752800
2001-11-13	33.40	33.98	33.30	33.95	60159600
2001-11-14	34.12	34.17	32.90	32.98	88625600
2001-11-15	33.05	33.53	32.73	33.06	77922000
2001-11-16	33.18	33.31	32.48	32.88	59249000
2001-11-19	33.13	33.49	32.85	33.27	56005000
2001-11-20	33.23	33.90	32.52	32.70	65921800
2001-11-21	32.18	32.30	31.74	32.03	50785200
2001-11-23	32.19	32.41	31.81	32.36	15754600
2001-11-26	32.50	32.86	32.20	32.57	41983600
2001-11-27	32.40	32.54	31.38	31.87	90819000
2001-11-28	31.59	32.06	31.37	31.40	54536600
2001-11-29	31.56	32.45	31.48	32.42	54034400
2001-11-30	32.33	32.54	31.97	32.11	48234200
2001-12-03	31.92	32.62	31.90	32.39	47211800
2001-12-04	32.50	33.04	32.05	33.00	51005800
2001-12-05	33.25	34.09	32.60	34.05	74243000
2001-12-06	33.99	34.50	33.78	34.33	56026200
2001-12-07	34.13	34.42	33.28	33.92	42334800
2001-12-10	33.76	34.23	33.43	33.53	38367400
2001-12-11	33.83	34.07	33.54	33.66	54334000
2001-12-12	33.58	33.99	33.13	33.98	47884200
2001-12-13	33.57	34.12	33.04	33.14	53227800
2001-12-14	33.01	33.98	32.97	33.72	43000600
2001-12-17	33.59	34.56	33.58	34.49	57079800
2001-12-18	34.46	34.70	34.30	34.64	47255200
2001-12-19	34.31	34.95	34.23	34.75	56996200
2001-12-20	34.58	34.63	33.31	33.38	78585000
2001-12-21	34.01	34.01	33.50	33.77	84307600
2001-12-24	33.86	34.02	33.60	33.64	11701600
2001-12-26	33.71	34.54	33.70	33.84	29328000
2001-12-27	33.99	34.36	33.63	33.93	32406600
2001-12-28	34.12	34.43	33.85	33.94	28787200
2001-12-31	33.92	34.24	33.13	33.13	43006200
2002-01-02	33.33	33.56	32.76	33.52	48124000
2002-01-03	33.56	34.63	33.55	34.62	67590800
2002-01-04	34.63	34.96	34.34	34.45	52731400
2002-01-07	34.88	35.01	34.18	34.28	58508800
2002-01-08	34.35	34.93	34.00	34.69	47736400
2002-01-09	34.86	35.31	34.28	34.36	76304000
2002-01-10	34.24	34.90	34.07	34.64	50296600
2002-01-11	34.76	35.16	34.05	34.31	72993200
2002-01-14	34.15	34.52	33.87	34.24	50997800
2002-01-15	34.33	34.81	34.25	34.78	60717400
2002-01-16	34.43	34.92	33.93	33.94	61955400
2002-01-17	34.27	35.00	34.20	34.93	78958000
2002-01-18	33.55	33.93	32.71	33.05	107140400
2002-01-22	33.31	33.32	32.13	32.23	76837200
2002-01-23	32.03	32.36	31.62	31.87	80403000
2002-01-24	32.05	32.59	31.90	32.30	83886000
2002-01-25	32.10	32.43	31.76	31.90	48981200
2002-01-28	32.12	32.20	31.46	31.91	41622000
2002-01-29	31.95	32.25	31.00	31.16	58666000
2002-01-30	31.23	31.45	30.67	31.43	66100000
2002-01-31	31.53	31.91	31.06	31.86	69566200
2002-02-01	32.08	32.25	31.24	31.33	63462200
2002-02-04	31.20	31.35	30.38	30.56	70308400
2002-02-05	30.40	31.12	30.25	30.58	66772600
2002-02-06	30.81	30.95	30.13	30.20	66103000
2002-02-07	30.15	30.81	29.88	29.90	63314000
2002-02-08	30.06	30.33	29.42	30.33	61283000
2002-02-11	30.01	30.62	29.80	30.57	50899600
2002-02-12	30.25	30.43	30.01	30.07	44973800
2002-02-13	30.13	30.94	29.98	30.91	54168600
2002-02-14	31.00	31.50	30.66	30.84	57267000
2002-02-15	30.85	31.03	30.10	30.12	50179800
2002-02-19	29.96	30.07	29.30	29.47	52262600
2002-02-20	29.70	30.18	29.40	29.95	50492000
2002-02-21	29.86	30.14	29.01	29.03	59398400
2002-02-22	29.03	29.38	28.58	29.00	71347800
2002-02-25	28.97	29.95	28.95	29.54	51832200
2002-02-26	29.55	30.00	28.95	29.28	63276200
2002-02-27	29.54	30.08	29.00	29.20	65750000
2002-02-28	29.39	29.85	29.07	29.17	68068000
2002-03-01	29.53	30.71	29.43	30.69	62115600
2002-03-04	30.62	31.75	30.44	31.65	74464200
2002-03-05	31.50	31.94	31.17	31.54	55926400
2002-03-06	31.46	31.85	31.10	31.82	49835400
2002-03-07	31.84	31.94	30.93	31.36	58079200
2002-03-08	31.82	32.35	31.59	31.98	57701800
2002-03-11	31.76	32.50	31.50	32.17	43718200
2002-03-12	31.26	31.40	30.84	31.27	66407200
2002-03-13	31.04	31.51	30.98	31.05	44387400
2002-03-14	31.07	31.12	30.53	30.61	51819600
2002-03-15	30.50	31.26	30.49	31.25	69086800
2002-03-18	31.37	31.50	30.60	31.07	52296800
2002-03-19	31.09	31.50	30.75	31.12	36376400
2002-03-20	30.70	31.01	30.05	30.05	55235200
2002-03-21	30.11	30.80	29.92	30.68	46123400
2002-03-22	30.53	30.57	30.11	30.23	41341400
2002-03-25	30.24	30.39	29.58	29.62	47752400
2002-03-26	29.55	30.46	29.16	29.54	69357200
2002-03-27	29.40	29.94	29.30	29.72	47318400
2002-03-28	29.98	30.33	29.83	30.16	43901200
2002-04-01	29.92	30.20	29.60	30.19	47010000
2002-04-02	29.45	29.55	28.56	28.64	76509400
2002-04-03	28.72	28.81	27.75	28.17	76931400
2002-04-04	27.99	28.49	27.71	28.23	61763800
2002-04-05	28.45	28.65	27.92	27.94	50166000
2002-04-08	27.15	28.66	27.13	28.61	73389600
2002-04-09	28.67	28.72	27.40	27.44	63413000
2002-04-10	27.56	28.56	27.53	28.15	75636400
2002-04-11	27.95	28.23	27.25	27.40	58165800
2002-04-12	27.58	28.13	27.43	27.97	52297600
2002-04-15	28.00	28.38	27.70	27.85	47388800
2002-04-16	28.20	29.05	28.18	28.91	51921600
2002-04-17	28.98	29.14	28.21	28.32	55158600
2002-04-18	28.40	28.66	26.34	28.19	74794800
2002-04-19	28.72	28.99	28.43	28.60	104268600
2002-04-22	28.26	28.35	27.50	27.80	51465200
2002-04-23	27.85	27.91	26.65	27.00	68281400
2002-04-24	26.93	27.22	26.50	26.51	61220400
2002-04-25	26.45	27.23	26.44	26.87	57290400
2002-04-26	27.04	27.23	25.73	25.75	62776600
2002-04-29	25.74	26.46	25.72	26.12	70246000
2002-04-30	26.05	26.65	25.96	26.13	77384000
2002-05-01	26.08	26.60	25.33	26.38	76413000
2002-05-02	26.32	27.04	25.58	25.61	79009200
2002-05-03	25.63	25.84	24.76	24.78	71628000
2002-05-06	24.72	25.27	24.19	24.31	66299400
2002-05-07	24.59	25.15	24.18	24.74	88385400
2002-05-08	25.64	27.49	25.61	27.49	101242000
2002-05-09	27.20	27.50	25.95	26.06	83288200
2002-05-10	26.27	26.34	25.00	25.03	64408800
2002-05-13	25.23	26.46	24.88	26.35	64819000
2002-05-14	27.20	27.55	26.99	27.44	64832400
2002-05-15	27.25	28.22	26.93	27.38	70412000
2002-05-16	27.36	28.02	27.33	27.87	53406400
2002-05-17	28.11	28.20	27.64	28.02	54646200
2002-05-20	27.75	27.78	26.75	27.01	52115800
2002-05-21	26.98	27.30	26.07	26.10	63120000
2002-05-22	25.94	26.86	25.93	26.85	54169400
2002-05-23	26.85	27.42	26.51	27.41	51412800
2002-05-24	27.07	27.26	26.52	26.63	35982000
2002-05-28	26.80	26.85	25.88	26.16	49602000
2002-05-29	25.83	26.36	25.78	26.03	45393200
2002-05-30	25.82	26.68	25.72	26.32	63213000
2002-05-31	26.45	26.71	25.44	25.46	66468000
2002-06-03	25.50	25.82	24.59	24.71	88439000
2002-06-04	24.75	25.62	24.62	24.99	88008400
2002-06-05	25.22	25.88	25.17	25.83	66969400
2002-06-06	25.75	26.07	25.00	25.95	78703400
2002-06-07	24.95	26.30	24.93	25.99	97834400
2002-06-10	25.83	26.65	25.73	26.41	71825400
2002-06-11	26.62	27.09	26.21	26.29	74368200
2002-06-12	26.29	27.89	26.25	27.77	136198590
2002-06-13	27.42	27.74	27.10	27.11	79771600
2002-06-14	26.58	27.78	26.50	27.63	109433600
2002-06-17	27.83	28.22	27.69	27.84	94486600
2002-06-18	27.77	28.15	27.68	28.00	77518400
2002-06-19	27.74	27.97	27.16	27.18	81247000
2002-06-20	27.19	27.55	26.95	27.05	86401200
2002-06-21	26.70	27.28	26.14	26.14	116820000
2002-06-24	26.05	27.32	25.93	27.08	104523200
2002-06-25	27.35	27.50	26.40	26.48	84025200
2002-06-26	25.53	27.20	25.53	27.07	112131400
2002-06-27	27.30	27.47	26.43	27.46	95812400
2002-06-28	27.28	27.90	27.00	27.35	89555600
2002-07-01	27.06	27.20	26.29	26.33	66473800
2002-07-02	26.19	26.46	25.67	25.72	82814200
2002-07-03	25.62	26.26	25.23	25.92	80936600
2002-07-05	26.55	27.45	26.53	27.43	35673600
2002-07-08	27.21	27.47	26.29	26.46	63199400
2002-07-09	26.66	27.37	26.49	26.61	85277200
2002-07-10	26.85	27.10	26.07	26.12	90673400
2002-07-11	26.02	26.54	25.63	26.46	129550600
2002-07-12	26.69	26.87	25.74	25.93	95733800
2002-07-15	25.70	25.93	24.00	25.90	136965600
2002-07-16	25.66	26.40	25.32	25.63	97154600
2002-07-17	26.26	26.65	25.59	26.00	98034800
2002-07-18	26.03	26.37	25.33	25.56	91053600
2002-07-19	24.94	25.45	24.41	24.78	112543400
2002-07-22	24.48	25.00	22.95	23.76	180069790
2002-07-23	23.25	23.40	21.49	21.51	168061600
2002-07-24	20.88	23.18	20.71	23.12	202307810
2002-07-25	22.73	22.86	21.22	21.42	163411390
2002-07-26	21.87	22.71	21.84	22.68	123538000
2002-07-29	23.43	24.15	23.28	24.13	112148600
2002-07-30	23.78	24.42	23.67	24.05	122690600
2002-07-31	23.81	24.00	23.18	23.99	93875600
2002-08-01	23.79	24.05	22.75	22.88	92002800
2002-08-02	22.76	22.93	21.90	22.21	85947600
2002-08-05	22.15	22.59	21.91	22.00	78941600
2002-08-06	22.45	23.63	22.42	22.84	88715800
2002-08-07	23.50	23.65	22.58	23.55	86349400
2002-08-08	23.56	24.50	23.21	24.46	88748000
2002-08-09	24.08	24.58	23.83	24.06	69049400
2002-08-12	23.81	24.38	23.80	24.24	56866600
2002-08-13	24.00	24.85	23.46	23.53	100122800
2002-08-14	23.63	24.87	23.61	24.86	96706000
2002-08-15	24.98	25.37	24.38	24.89	98745600
2002-08-16	24.72	25.12	24.46	25.00	69334000
2002-08-19	25.02	26.03	24.93	26.00	79848200
2002-08-20	25.69	25.85	25.38	25.52	70317600
2002-08-21	25.78	26.19	25.58	26.14	81203400
2002-08-22	26.43	26.73	26.30	26.62	72517600
2002-08-23	26.33	26.43	25.92	26.11	57929200
2002-08-26	26.25	26.33	25.59	26.05	55652400
2002-08-27	26.17	26.23	25.33	25.42	65470200
2002-08-28	25.24	25.33	24.65	24.69	68875000
2002-08-29	24.45	25.50	24.26	25.29	94275600
2002-08-30	25.07	25.24	24.50	24.54	58138400
2002-09-03	24.26	24.26	23.50	23.51	74452600
2002-09-04	23.73	24.30	23.58	24.11	80232000
2002-09-05	23.75	23.76	22.94	22.96	90438800
2002-09-06	23.88	24.14	23.74	23.91	69918400
2002-09-09	23.63	24.48	23.32	24.35	81653200
2002-09-10	24.27	24.91	24.18	24.90	83950000
2002-09-11	25.12	25.55	24.27	24.29	77443200
2002-09-12	24.08	24.15	23.51	23.58	63726800
2002-09-13	23.45	24.13	23.43	23.96	59549200
2002-09-16	23.80	24.07	23.53	23.89	50166200
2002-09-17	24.34	24.45	23.61	23.65	73343400
2002-09-18	23.36	24.12	23.33	23.88	83951800
2002-09-19	23.34	23.91	23.30	23.60	77777600
2002-09-20	23.86	24.00	23.65	23.73	130619200
2002-09-23	23.30	23.36	22.41	22.62	89783800
2002-09-24	22.42	23.24	22.32	22.82	104142200
2002-09-25	23.20	23.48	22.53	23.26	107116600
2002-09-26	23.56	23.75	22.98	23.10	100852200
2002-09-27	23.02	23.55	22.60	22.63	81011600
2002-09-30	22.44	22.52	21.56	21.87	115577000
2002-10-01	22.16	23.13	21.60	23.12	110636600
2002-10-02	23.05	23.41	22.58	22.81	103488600
2002-10-03	22.65	23.30	22.30	22.40	105221400
2002-10-04	22.70	22.79	21.85	21.89	107120400
2002-10-07	21.91	22.53	21.85	22.03	89790000
2002-10-08	22.38	22.99	22.07	22.50	115667600
2002-10-09	22.12	22.73	21.91	22.00	123142600
2002-10-10	22.00	23.31	21.63	23.19	118515000
2002-10-11	23.68	24.45	23.51	24.44	108828800
2002-10-14	24.13	24.67	23.92	24.65	76216200
2002-10-15	25.63	26.19	25.33	26.15	133374200
2002-10-16	25.20	25.63	25.14	25.21	95437400
2002-10-17	26.14	26.25	25.03	25.39	182602400
2002-10-18	26.30	26.60	25.57	26.58	152817200
2002-10-21	25.99	26.50	25.68	26.26	112378600
2002-10-22	25.72	25.97	25.52	25.84	87159000
2002-10-23	25.72	26.63	25.72	26.60	110866600
2002-10-24	26.68	26.69	25.45	25.62	95833400
2002-10-25	25.63	26.40	25.58	26.34	75425800
2002-10-28	26.70	26.75	25.76	25.98	79906600
2002-10-29	26.08	26.25	25.43	26.04	90517200
2002-10-30	26.10	26.70	25.82	26.56	94451200
2002-10-31	26.60	27.04	26.43	26.74	105973800
2002-11-01	26.22	26.62	25.95	26.50	105097800
2002-11-04	28.38	28.63	27.76	28.05	139964190
2002-11-05	27.89	28.40	27.79	28.34	76658200
2002-11-06	28.50	28.55	27.77	28.52	115407000
2002-11-07	28.10	28.31	27.75	28.01	73699600
2002-11-08	28.00	28.28	27.51	27.55	64522200
2002-11-11	27.54	27.55	26.91	26.93	58341200
2002-11-12	27.05	27.72	26.95	27.26	81398600
2002-11-13	27.12	27.97	27.06	27.68	107370200
2002-11-14	28.00	28.50	27.94	28.50	78337000
2002-11-15	28.30	28.46	27.84	28.35	77533600
2002-11-18	28.48	28.52	27.87	27.93	58086400
2002-11-19	27.78	27.90	27.16	27.43	76403400
2002-11-20	27.51	28.45	27.47	28.31	76435400
2002-11-21	28.49	29.00	28.39	28.92	82922200
2002-11-22	28.73	29.15	28.53	29.11	70002000
2002-11-25	29.03	29.32	28.79	29.12	61583000
2002-11-26	28.82	29.13	28.39	28.45	68650400
2002-11-27	28.80	29.31	28.70	29.04	55191800
2002-11-29	29.22	29.32	28.84	28.84	28393000
2002-12-02	29.33	29.48	28.51	28.85	63735000
2002-12-03	28.64	28.68	28.21	28.36	58457400
2002-12-04	28.07	28.72	27.91	28.27	83892000
2002-12-05	28.48	28.55	27.65	27.67	68435800
2002-12-06	27.44	27.87	27.11	27.74	71670200
2002-12-09	27.50	27.61	26.76	26.77	63862800
2002-12-10	26.78	27.24	26.74	27.01	63730200
2002-12-11	26.93	27.51	26.79	27.33	69186200
2002-12-12	27.50	27.53	26.85	27.09	55242000
2002-12-13	26.84	26.88	26.25	26.25	65245400
2002-12-16	26.50	27.28	26.34	27.24	60140400
2002-12-17	27.21	27.50	26.89	27.18	49549800
2002-12-18	26.92	27.20	26.40	26.77	62709400
2002-12-19	26.63	27.38	26.44	26.56	82686600
2002-12-20	26.75	26.86	26.48	26.52	98294600
2002-12-23	26.53	27.14	26.45	27.00	48798400
2002-12-24	26.77	27.12	26.76	26.91	18386000
2002-12-26	27.02	27.35	26.59	26.70	37228000
2002-12-27	26.64	27.00	26.45	26.49	40891600
2002-12-30	26.51	26.62	26.14	26.38	48019600
2002-12-31	26.37	26.50	25.63	25.85	58208800
2003-01-02	26.15	26.88	25.86	26.86	67025200
2003-01-03	26.80	26.90	26.44	26.90	55546800
2003-01-06	27.01	27.62	26.90	27.39	59456200
2003-01-07	27.46	28.01	27.34	27.90	80517400
2003-01-08	27.69	27.78	27.06	27.12	64566000
2003-01-09	27.36	27.96	27.27	27.91	61808000
2003-01-10	27.55	28.15	27.45	27.96	67730200
2003-01-13	28.26	28.38	27.89	28.20	60817800
2003-01-14	28.17	28.50	28.10	28.49	54206400
2003-01-15	28.50	28.66	28.10	28.14	59622600
2003-01-16	28.16	28.33	27.56	27.68	81371000
2003-01-17	26.47	26.50	25.66	25.73	155876000
2003-01-21	25.94	26.08	25.65	25.67	86159200
2003-01-22	25.80	26.20	25.46	25.50	86948000
2003-01-23	25.98	26.27	25.73	26.14	71374800
2003-01-24	26.02	26.03	24.85	24.93	103027000
2003-01-27	24.66	25.30	24.21	24.59	114838600
2003-01-28	24.85	24.85	24.28	24.41	86151200
2003-01-29	24.37	25.02	23.97	24.96	106884000
2003-01-30	25.08	25.09	24.10	24.12	87877400
2003-01-31	23.73	24.18	23.52	23.73	106858400
2003-02-03	23.97	24.55	23.73	24.28	80129800
2003-02-04	23.90	23.97	23.44	23.66	81854800
2003-02-05	23.92	24.27	23.37	23.48	101072000
2003-02-06	23.43	23.81	23.28	23.71	83312000
2003-02-07	23.94	23.98	23.21	23.29	75208000
2003-02-10	23.40	23.76	23.27	23.69	74081400
2003-02-11	23.65	23.84	23.00	23.22	84292000
2003-02-12	23.28	23.55	23.13	23.22	71315200
2003-02-13	23.21	23.56	23.07	23.50	73558200
2003-02-14	23.63	24.25	23.39	24.15	90446400
2003-02-18	24.62	24.99	24.40	24.96	57415500
2003-02-19	24.82	24.88	24.17	24.53	46902700
2003-02-20	24.77	24.87	24.10	24.14	50897200
2003-02-21	24.29	24.80	23.70	24.63	56853200
2003-02-24	24.44	24.50	23.84	24.07	62403700
2003-02-25	23.54	24.27	23.38	24.19	68113000
2003-02-26	24.07	24.47	23.58	23.61	57096000
2003-02-27	23.90	24.21	23.30	23.58	75434304
2003-02-28	23.74	24.07	23.55	23.70	56585400
2003-03-03	24.02	24.12	23.40	23.54	50653500
2003-03-04	23.58	23.66	23.06	23.07	56605700
2003-03-05	23.07	23.55	23.05	23.44	55415900
2003-03-06	23.17	23.50	23.13	23.27	54607600
2003-03-07	22.95	23.79	22.90	23.56	66167600
2003-03-10	23.31	23.46	22.89	22.95	48413600
2003-03-11	23.06	23.26	22.76	22.80	53990700
2003-03-12	22.81	23.44	22.55	23.39	72379504
2003-03-13	23.72	24.74	23.44	24.67	80701296
2003-03-14	24.68	24.96	24.26	24.86	75451400
2003-03-17	24.52	25.95	24.33	25.93	100983800
2003-03-18	25.89	26.04	25.50	26.04	78108800
2003-03-19	25.98	26.43	25.74	26.32	73652096
2003-03-20	26.02	26.52	25.67	26.25	71798496
2003-03-21	26.75	26.80	26.03	26.57	85586800
2003-03-24	25.55	25.93	25.18	25.29	61105200
2003-03-25	25.60	25.75	25.03	25.49	63595100
2003-03-26	25.46	25.62	25.24	25.25	51673600
2003-03-27	24.94	25.26	24.59	25.04	60043300
2003-03-28	24.67	25.10	24.60	24.67	39584600
2003-03-31	24.25	24.71	24.01	24.21	71384000
2003-04-01	24.46	24.70	24.25	24.35	49803200
2003-04-02	25.10	26.00	25.10	25.72	68282496
2003-04-03	25.99	26.09	25.60	25.73	57394300
2003-04-04	25.76	25.80	24.93	25.09	55740600
2003-04-07	26.23	26.43	25.17	25.17	65627100
2003-04-08	25.31	25.83	25.20	25.58	54132100
2003-04-09	25.61	25.67	24.54	24.57	76875800
2003-04-10	24.71	24.79	24.28	24.59	51608900
2003-04-11	24.89	25.18	23.95	24.20	71565504
2003-04-14	24.27	24.88	24.00	24.76	51599600
2003-04-15	24.68	24.79	24.10	24.60	63399000
2003-04-16	25.60	25.74	24.60	24.92	86178704
2003-04-17	24.77	25.54	24.74	25.50	58356600
2003-04-21	25.61	25.61	25.08	25.21	41557800
2003-04-22	25.06	25.80	25.03	25.76	58844000
2003-04-23	25.75	25.99	25.47	25.72	55559300
2003-04-24	25.48	25.72	25.32	25.49	51703600
2003-04-25	25.33	25.64	25.17	25.22	53657400
2003-04-28	25.39	25.94	25.32	25.74	56287600
2003-04-29	25.95	26.25	25.68	25.80	65877300
2003-04-30	25.73	25.88	25.25	25.57	55566800
2003-05-01	25.54	25.95	25.34	25.72	42085800
2003-05-02	25.65	26.29	25.56	26.10	52695400
2003-05-05	26.25	26.39	25.84	25.86	50391500
2003-05-06	25.86	26.50	25.82	26.37	54299500
2003-05-07	26.11	26.35	25.84	25.99	49120000
2003-05-08	25.75	26.14	25.71	25.74	46401400
2003-05-09	25.90	26.50	25.89	26.36	58913600
2003-05-12	26.15	26.47	26.06	26.20	53900800
2003-05-13	26.04	26.20	25.89	25.99	44501900
2003-05-14	26.08	26.18	25.54	25.62	45021000
2003-05-15	25.85	26.01	25.57	25.79	45450200
2003-05-16	25.88	26.05	25.41	25.57	60620900
2003-05-19	25.40	25.54	24.74	24.76	55336300
2003-05-20	24.86	25.00	24.50	24.63	52677600
2003-05-21	24.63	24.71	23.89	24.03	108960896
2003-05-22	24.20	24.27	24.04	24.16	93157104
2003-05-23	24.20	24.54	24.03	24.22	76968000
2003-05-27	24.25	24.89	24.22	24.79	68486800
2003-05-28	24.78	24.87	24.30	24.41	91467000
2003-05-29	24.47	24.67	24.23	24.40	75451296
2003-05-30	24.73	24.91	24.51	24.61	85096704
2003-06-02	24.98	25.03	24.57	24.64	66310800
2003-06-03	24.75	24.92	24.57	24.88	61058200
2003-06-04	24.99	25.22	24.74	24.87	83484600
2003-06-05	24.47	24.52	24.01	24.09	115877904
2003-06-06	24.44	24.56	23.65	23.67	119629400
2003-06-09	23.72	23.98	23.60	23.75	73610000
2003-06-10	23.94	24.75	23.85	24.68	80655296
2003-06-11	24.67	24.96	24.42	24.88	75768600
2003-06-12	24.97	25.14	24.74	24.99	66177700
2003-06-13	25.20	25.25	24.49	24.65	55157500
2003-06-16	24.80	25.42	24.67	25.39	69658600
2003-06-17	25.64	26.14	25.53	25.96	122213904
2003-06-18	25.98	26.43	25.71	26.07	89957696
2003-06-19	26.09	26.39	26.01	26.07	63626900
2003-06-20	26.34	26.38	26.01	26.33	86048896
2003-06-23	26.14	26.24	25.49	25.78	52584500
2003-06-24	25.65	26.04	25.52	25.70	51820300
2003-06-25	25.64	25.99	25.14	25.26	60483500
2003-06-26	25.39	26.51	25.21	25.75	51758100
2003-06-27	25.95	26.34	25.53	25.63	76040304
2003-06-30	25.94	26.12	25.50	25.64	48073100
2003-07-01	25.59	26.20	25.39	26.15	60926000
2003-07-02	26.50	26.93	26.45	26.88	94069296
2003-07-03	26.69	26.95	26.41	26.50	39440900
2003-07-07	27.02	27.55	26.95	27.42	88960800
2003-07-08	27.26	27.80	27.25	27.70	61896800
2003-07-09	27.56	27.70	27.25	27.47	62300700
2003-07-10	27.25	27.42	26.59	26.91	55350800
2003-07-11	26.95	27.45	26.89	27.31	50377300
2003-07-14	27.63	27.81	27.05	27.40	60464400
2003-07-15	27.47	27.53	27.10	27.27	53567600
2003-07-16	27.56	27.62	27.20	27.52	49838900
2003-07-17	27.14	27.27	26.54	26.69	72805000
2003-07-18	27.11	27.23	26.75	26.89	63388400
2003-07-21	26.87	26.91	26.00	26.04	48480800
2003-07-22	26.28	26.56	26.13	26.38	51791000
2003-07-23	26.42	26.65	26.14	26.45	49828200
2003-07-24	26.78	26.92	25.98	26.00	53556600
2003-07-25	26.28	26.95	26.07	26.89	54173000
2003-07-28	26.94	27.00	26.49	26.61	52658300
2003-07-29	26.88	26.90	26.24	26.47	62391100
2003-07-30	26.46	26.57	26.17	26.23	41240300
2003-07-31	26.60	26.99	26.31	26.41	64504800
2003-08-01	26.33	26.51	26.12	26.17	42649700
2003-08-04	26.15	26.41	25.75	26.18	51825600
2003-08-05	26.31	26.54	25.60	25.66	58825800
2003-08-06	25.54	26.19	25.43	25.65	56294900
2003-08-07	25.72	25.81	25.45	25.71	44258500
2003-08-08	25.88	25.98	25.50	25.58	33241400
2003-08-11	25.61	25.99	25.54	25.61	36433900
2003-08-12	25.71	25.77	25.45	25.73	38208400
2003-08-13	25.79	25.89	25.50	25.60	39636900
2003-08-14	25.66	25.71	25.52	25.63	37338300
2003-08-15	25.61	25.66	25.43	25.54	27607900
2003-08-18	25.56	25.83	25.46	25.70	45817400
2003-08-19	25.85	26.65	25.77	26.62	72952896
2003-08-20	26.30	26.53	26.00	26.45	56739300
2003-08-21	26.65	26.73	26.13	26.24	63802700
2003-08-22	26.78	26.95	26.21	26.22	65846300
2003-08-25	26.31	26.54	26.23	26.50	36132900
2003-08-26	26.31	26.67	25.96	26.57	47546000
2003-08-27	26.51	26.58	26.30	26.42	30633900
2003-08-28	26.50	26.58	26.24	26.51	46211200
2003-08-29	26.46	26.55	26.35	26.52	34503000
2003-09-02	26.70	27.30	26.47	27.26	74168896
2003-09-03	27.42	28.40	27.38	28.30	109437800
2003-09-04	28.10	28.47	27.99	28.43	59840800
2003-09-05	28.23	28.75	28.17	28.38	64024500
2003-09-08	28.39	28.92	28.34	28.84	46105300
2003-09-09	28.65	28.71	28.31	28.37	44315200
2003-09-10	28.03	28.18	27.48	27.55	54763500
2003-09-11	27.66	28.11	27.59	27.84	37813300
2003-09-12	27.48	28.40	27.45	28.34	55777200
2003-09-15	28.37	28.61	28.33	28.36	41432300
2003-09-16	28.41	28.95	28.32	28.90	52060600
2003-09-17	28.76	28.95	28.47	28.50	47221600
2003-09-18	28.49	29.51	28.42	29.50	67268096
2003-09-19	29.76	29.97	29.52	29.96	92433800
2003-09-22	29.39	30.00	28.81	29.07	65678700
2003-09-23	29.12	29.71	28.88	29.60	57827800
2003-09-24	29.61	29.70	28.42	28.46	66336500
2003-09-25	28.47	28.96	28.22	28.24	56224500
2003-09-26	28.27	28.78	28.14	28.19	49864700
2003-09-29	28.41	28.91	28.10	28.83	47380300
2003-09-30	28.59	28.61	27.75	27.80	63333700
2003-10-01	28.03	28.63	27.81	28.52	58375900
2003-10-02	28.45	28.75	28.19	28.50	38143600
2003-10-03	29.16	29.46	28.93	29.08	57303000
2003-10-06	29.15	29.30	28.91	29.19	34047600
2003-10-07	29.01	29.37	28.92	29.14	52356800
2003-10-08	29.36	29.36	28.68	28.82	46989100
2003-10-09	29.22	29.35	28.80	28.94	62653300
2003-10-10	28.91	29.20	28.67	28.91	37604700
2003-10-13	28.98	29.10	28.50	28.78	39320300
2003-10-14	28.66	28.77	28.48	28.68	34851300
2003-10-15	29.20	29.26	28.70	29.07	57242100
2003-10-16	28.91	29.31	28.80	29.23	42232500
2003-10-17	29.28	29.29	28.80	28.93	49960000
2003-10-20	28.95	29.37	28.80	29.35	38794500
2003-10-21	29.35	29.43	29.17	29.35	44166800
2003-10-22	29.03	29.21	28.80	28.89	48798500
2003-10-23	28.72	29.08	28.10	28.91	67357904
2003-10-24	27.27	27.40	26.42	26.61	210558300
2003-10-27	26.91	27.10	26.82	26.91	65619100
2003-10-28	27.09	27.22	26.88	27.20	71752600
2003-10-29	27.16	27.25	26.66	26.74	73551504
2003-10-30	27.01	27.04	25.91	26.12	98729400
2003-10-31	26.37	26.44	26.11	26.14	69623696
2003-11-03	26.35	26.75	26.29	26.68	57772300
2003-11-04	26.59	26.62	26.01	26.07	84026096
2003-11-05	26.15	26.32	26.00	26.10	61514400
2003-11-06	26.26	26.30	26.00	26.23	68189800
2003-11-07	26.38	26.49	26.03	26.10	57822100
2003-11-10	26.12	26.23	26.00	26.00	54579100
2003-11-11	26.01	26.08	25.67	25.80	64990700
2003-11-12	25.85	26.14	25.60	25.98	75877296
2003-11-13	25.86	25.93	25.45	25.69	78949504
2003-11-14	25.70	26.02	25.44	25.50	83146400
2003-11-17	25.39	25.44	24.84	25.15	103900200
2003-11-18	25.33	25.84	25.12	25.15	106868304
2003-11-19	25.29	25.54	25.17	25.35	78853296
2003-11-20	25.17	25.63	25.08	25.10	106845696
2003-11-21	25.33	25.38	25.08	25.11	70712896
2003-11-24	25.33	25.81	25.28	25.73	99463800
2003-11-25	25.87	25.95	25.38	25.40	85663800
2003-11-26	25.61	25.63	25.32	25.45	69758400
2003-11-28	25.50	25.75	25.40	25.71	33402600
2003-12-01	25.90	26.21	25.50	25.84	101914600
2003-12-02	25.95	26.09	25.61	25.66	85121696
2003-12-03	25.82	26.07	25.62	25.67	93121600
2003-12-04	25.72	26.23	25.66	26.20	87202400
2003-12-05	25.96	26.48	25.92	25.98	96610896
2003-12-08	26.12	26.34	25.81	26.24	90504000
2003-12-09	26.44	26.61	26.25	26.38	103547104
2003-12-10	26.45	26.63	26.38	26.59	82853696
2003-12-11	26.59	26.77	26.28	26.61	79309000
2003-12-12	26.69	26.81	26.50	26.65	69154096
2003-12-15	27.05	27.10	26.68	26.74	88860600
2003-12-16	26.83	27.16	26.77	27.06	73978000
2003-12-17	27.04	27.08	26.85	27.04	53712300
2003-12-18	27.10	27.45	27.05	27.40	61177800
2003-12-19	27.49	27.55	27.19	27.36	76856400
2003-12-22	27.16	27.43	26.97	27.18	43894800
2003-12-23	27.17	27.34	27.01	27.15	39609000
2003-12-24	27.14	27.16	27.00	27.04	19924200
2003-12-26	27.05	27.25	27.00	27.21	12076900
2003-12-29	27.21	27.53	27.16	27.46	40426700
2003-12-30	27.41	27.55	27.40	27.52	34406600
2003-12-31	27.42	27.55	27.23	27.37	42198900
2004-01-02	27.58	27.77	27.33	27.45	44487700
2004-01-05	27.73	28.18	27.72	28.14	67333696
2004-01-06	28.19	28.28	28.07	28.24	46950800
2004-01-07	28.17	28.31	28.01	28.21	54298200
2004-01-08	28.39	28.48	28.00	28.16	58810800
2004-01-09	28.03	28.06	27.59	27.66	67079900
2004-01-12	27.67	27.73	27.35	27.57	55845200
2004-01-13	27.55	27.64	27.26	27.43	51555900
2004-01-14	27.52	27.73	27.47	27.70	43907000
2004-01-15	27.55	27.72	27.42	27.54	58504100
2004-01-16	27.71	27.88	27.53	27.81	63983400
2004-01-20	27.98	28.20	27.93	28.10	63068500
2004-01-21	28.13	28.30	27.85	28.30	53570600
2004-01-22	28.36	28.44	27.94	28.01	78425200
2004-01-23	28.28	28.76	28.22	28.48	127259104
2004-01-26	28.49	28.83	28.32	28.80	58299600
2004-01-27	28.64	28.72	28.22	28.25	63196200
2004-01-28	28.30	28.44	27.47	27.71	71336000
2004-01-29	27.81	27.95	27.57	27.91	63748400
2004-01-30	27.84	27.90	27.55	27.65	40528700
2004-02-02	27.61	27.80	27.24	27.40	62891800
2004-02-03	27.40	27.55	27.18	27.29	47993800
2004-02-04	27.22	27.43	27.01	27.01	60648000
2004-02-05	27.06	27.17	26.83	26.96	55527500
2004-02-06	27.03	27.19	26.93	27.08	47209600
2004-02-09	27.19	27.23	26.85	26.90	48108500
2004-02-10	26.87	27.15	26.82	27.02	37790600
2004-02-11	26.97	27.23	26.85	27.15	51515300
2004-02-12	27.09	27.15	26.93	26.95	44537000
2004-02-13	26.98	27.06	26.50	26.59	67541104
2004-02-17	26.72	27.10	26.59	26.99	43477000
2004-02-18	26.90	27.11	26.74	26.77	50334700
2004-02-19	26.92	26.98	26.43	26.46	61840600
2004-02-20	26.66	26.80	26.50	26.57	57821900
2004-02-23	26.73	26.76	26.48	26.61	50256800
2004-02-24	26.61	26.95	26.55	26.88	55426500
2004-02-25	26.90	26.99	26.61	26.70	64275700
2004-02-26	26.59	26.65	26.41	26.50	66602700
2004-02-27	26.47	26.62	26.35	26.53	58266500
2004-03-01	26.63	26.72	26.50	26.70	51912300
2004-03-02	26.61	26.69	26.35	26.39	66331000
2004-03-03	26.35	26.55	26.22	26.37	54998700
2004-03-04	26.33	26.42	26.21	26.37	44023200
2004-03-05	26.23	26.60	26.20	26.35	59849800
2004-03-08	26.31	26.35	25.81	25.83	69367800
2004-03-09	25.80	25.97	25.54	25.72	81111696
2004-03-10	25.65	25.80	25.35	25.37	75155800
2004-03-11	25.18	25.78	25.07	25.09	90536304
2004-03-12	25.38	25.51	25.23	25.38	64137100
2004-03-15	25.30	25.43	25.06	25.16	68835296
2004-03-16	25.26	25.37	25.10	25.18	65453800
2004-03-17	25.25	25.46	25.11	25.13	56241400
2004-03-18	24.96	25.03	24.58	24.89	123231000
2004-03-19	24.77	24.94	24.56	24.63	86281600
2004-03-22	24.48	24.84	24.01	24.50	127605200
2004-03-23	24.65	24.66	24.11	24.15	91696304
2004-03-24	24.38	24.58	24.18	24.41	97584704
2004-03-25	24.60	25.24	24.58	25.19	85677904
2004-03-26	25.11	25.51	25.00	25.03	61584900
2004-03-29	25.25	25.40	25.00	25.31	51881600
2004-03-30	25.21	25.33	25.03	25.20	59010400
2004-03-31	25.20	25.20	24.87	24.93	70533200
2004-04-01	24.95	25.11	24.85	25.08	69051904
2004-04-02	25.48	25.90	25.44	25.85	98043800
2004-04-05	25.81	25.98	25.73	25.95	53800300
2004-04-06	25.77	25.90	25.66	25.80	48992000
2004-04-07	25.74	25.78	25.35	25.59	63268900
2004-04-08	25.82	25.85	25.36	25.48	45294600
2004-04-12	25.48	25.74	25.43	25.61	38786800
2004-04-13	25.68	25.77	25.41	25.45	56971500
2004-04-14	25.39	25.68	25.38	25.51	61079600
2004-04-15	25.53	25.73	25.10	25.22	73756896
2004-04-16	25.33	25.40	25.11	25.16	51768600
2004-04-19	25.08	25.60	25.06	25.53	44592100
2004-04-20	25.65	25.88	25.28	25.33	59902600
2004-04-21	25.36	25.49	25.20	25.45	49252000
2004-04-22	25.51	25.99	25.47	25.95	99207696
2004-04-23	27.40	27.72	27.34	27.54	258268990
2004-04-26	27.45	27.55	27.10	27.24	89391000
2004-04-27	27.16	27.37	27.13	27.22	80716800
2004-04-28	27.01	27.05	26.47	26.56	72842200
2004-04-29	26.51	26.94	26.31	26.48	77787296
2004-04-30	26.59	26.75	25.96	26.13	66172200
2004-05-03	26.19	26.52	26.19	26.35	65916200
2004-05-04	26.35	26.54	26.02	26.33	55496400
2004-05-05	26.32	26.60	26.25	26.30	51841700
2004-05-06	26.16	26.34	26.03	26.12	62693900
2004-05-07	26.03	26.38	25.75	25.78	68290200
2004-05-10	25.63	26.05	25.62	25.93	64621400
2004-05-11	26.09	26.11	25.79	25.94	57917200
2004-05-12	25.87	26.00	25.43	25.94	64145600
2004-05-13	25.82	26.19	25.79	26.10	63861500
2004-05-14	26.00	26.17	25.64	25.86	43775300
2004-05-17	25.47	25.79	25.42	25.54	55149600
2004-05-18	25.70	25.97	25.64	25.83	58158600
2004-05-19	26.03	26.27	25.62	25.62	60052800
2004-05-20	25.75	25.87	25.59	25.73	52089900
2004-05-21	25.97	26.20	25.78	25.89	57809300
2004-05-24	26.05	26.17	25.74	25.76	56250500
2004-05-25	25.71	26.19	25.60	26.10	66615000
2004-05-26	25.99	26.15	25.85	26.14	50306900
2004-05-27	26.16	26.19	25.92	26.19	49071900
2004-05-28	26.14	26.35	26.02	26.23	37393000
2004-06-01	26.13	26.27	25.87	26.11	48369500
2004-06-02	26.12	26.28	26.01	26.13	54020000
2004-06-03	26.05	26.13	25.86	25.89	45933100
2004-06-04	26.03	26.24	25.94	25.95	48815300
2004-06-07	26.02	26.43	25.97	26.43	65218600
2004-06-08	26.28	26.65	26.24	26.60	58447700
2004-06-09	26.40	26.65	26.40	26.47	50385500
2004-06-10	26.38	26.79	26.38	26.77	48109200
2004-06-14	26.55	26.90	26.53	26.90	67377504
2004-06-15	26.99	27.60	26.97	27.41	114183400
2004-06-16	27.34	27.50	27.15	27.32	67431104
2004-06-17	27.31	27.92	27.29	27.77	105427504
2004-06-18	27.77	28.50	27.70	28.35	134218700
2004-06-21	28.22	28.66	28.12	28.35	116881696
2004-06-22	28.15	28.35	27.81	28.29	98932000
2004-06-23	28.20	28.38	28.00	28.30	58558400
2004-06-24	28.48	28.65	28.36	28.39	65503800
2004-06-25	28.48	28.63	28.25	28.57	71136496
2004-06-28	28.60	28.75	28.17	28.28	77024096
2004-06-29	28.18	28.58	28.18	28.50	55371700
2004-06-30	28.57	28.80	28.39	28.56	83544400
2004-07-01	28.70	28.84	28.26	28.63	78441400
2004-07-02	28.62	28.68	28.40	28.57	36690100
2004-07-06	28.32	28.33	27.94	28.02	69158896
2004-07-07	27.67	28.32	27.55	28.10	66255700
2004-07-08	27.88	28.15	27.55	27.64	59125100
2004-07-09	27.78	28.00	27.64	27.86	50249300
2004-07-12	27.67	28.00	27.59	27.89	45757300
2004-07-13	27.91	27.95	27.60	27.60	43274100
2004-07-14	27.40	28.36	27.34	28.13	87656304
2004-07-15	28.05	28.20	27.80	27.87	46759700
2004-07-16	28.18	28.20	27.25	27.48	66406300
2004-07-19	27.62	28.26	27.60	27.95	60354500
2004-07-20	28.00	28.48	27.85	28.32	89010704
2004-07-21	29.89	29.89	28.81	28.86	201518000
2004-07-22	29.07	29.30	28.83	29.00	124640704
2004-07-23	28.38	28.40	28.02	28.03	97372704
2004-07-26	28.36	28.71	28.20	28.66	72387600
2004-07-27	28.70	28.76	28.13	28.44	72968400
2004-07-28	28.34	28.79	28.28	28.58	62718800
2004-07-29	28.78	28.80	28.25	28.48	60148400
2004-07-30	28.45	28.81	28.33	28.49	59552900
2004-08-02	28.27	28.55	28.16	28.52	52267000
2004-08-03	28.38	28.42	28.00	28.07	53990900
2004-08-04	28.01	28.20	27.99	28.06	46217900
2004-08-05	28.16	28.21	27.52	27.53	55591700
2004-08-06	27.38	27.86	27.06	27.14	75628000
2004-08-09	27.26	27.28	27.10	27.18	51877500
2004-08-10	27.30	27.75	27.25	27.72	57632700
2004-08-11	27.39	27.51	27.20	27.41	53097300
2004-08-12	27.23	27.31	26.86	26.88	50279700
2004-08-13	27.01	27.25	26.98	27.02	43333200
2004-08-16	27.03	27.20	26.96	27.09	54347200
2004-08-17	27.22	27.38	26.98	27.05	56879700
2004-08-18	26.93	27.50	26.89	27.46	58844000
2004-08-19	27.35	27.45	27.01	27.12	46293000
2004-08-20	27.13	27.37	27.04	27.20	46494800
2004-08-23	27.27	27.33	27.12	27.24	39572200
2004-08-24	27.40	27.46	27.09	27.24	40835300
2004-08-25	27.21	27.67	27.18	27.55	53512700
2004-08-26	27.46	27.60	27.39	27.44	35465500
2004-08-27	27.50	27.65	27.45	27.46	33248700
2004-08-30	27.30	27.39	26.85	27.30	36679600
2004-08-31	27.29	27.32	27.05	27.30	52106700
2004-09-01	27.23	27.52	27.14	27.39	48507500
2004-09-02	27.40	27.68	27.35	27.62	42161700
2004-09-03	27.46	27.62	27.10	27.11	46174400
2004-09-07	27.29	27.38	27.16	27.36	44893400
2004-09-08	27.30	27.47	27.14	27.26	53278100
2004-09-09	27.30	27.47	27.18	27.28	56904700
2004-09-10	27.34	27.51	27.18	27.49	52664500
2004-09-13	27.53	27.57	26.74	27.25	48239200
2004-09-14	27.37	27.51	27.27	27.44	55920000
2004-09-15	27.36	27.40	27.14	27.19	52605700
2004-09-16	27.22	27.35	27.17	27.26	35951500
2004-09-17	27.39	27.53	27.26	27.51	65283000
2004-09-20	27.44	27.65	27.33	27.51	51513600
2004-09-21	27.45	27.53	27.25	27.26	73874400
2004-09-22	27.28	27.74	27.07	27.12	68409000
2004-09-23	27.19	27.39	27.17	27.35	52155800
2004-09-24	27.39	27.46	27.19	27.29	49859800
2004-09-27	27.17	27.32	27.13	27.19	47813600
2004-09-28	27.21	27.36	27.04	27.27	62055100
2004-09-29	27.26	27.69	27.23	27.58	61529300
2004-09-30	27.59	27.79	27.52	27.65	71218000
2004-10-01	27.82	28.32	27.78	28.25	66302800
2004-10-04	28.44	28.46	28.07	28.12	62016200
2004-10-05	28.15	28.45	28.10	28.38	58017700
2004-10-06	28.39	28.55	28.23	28.53	56999600
2004-10-07	28.54	28.59	28.16	28.17	38401500
2004-10-08	28.10	28.33	27.97	27.99	49556600
2004-10-11	28.20	28.22	27.93	28.06	44691000
2004-10-12	27.83	28.16	27.81	28.03	56412900
2004-10-13	28.19	28.27	27.94	28.03	49500700
2004-10-14	28.04	28.16	27.80	27.80	41548700
2004-10-15	27.97	28.24	27.82	27.99	49828500
2004-10-18	28.07	28.45	27.98	28.41	50350700
2004-10-19	28.53	28.59	28.17	28.18	57026500
2004-10-20	28.22	28.75	28.12	28.70	69078096
2004-10-21	28.81	28.89	28.47	28.56	94988496
2004-10-22	28.30	28.34	27.58	27.74	101912800
2004-10-25	27.67	27.77	27.55	27.63	61529500
2004-10-26	27.71	27.90	27.63	27.90	76966600
2004-10-27	27.86	28.35	27.58	28.15	72392600
2004-10-28	28.11	28.54	27.90	28.01	63059600
2004-10-29	28.12	28.15	27.80	27.97	80010096
2004-11-01	28.16	28.28	27.96	28.08	72930896
2004-11-02	28.26	28.47	28.03	28.24	89417104
2004-11-03	28.65	28.65	28.31	28.47	79666704
2004-11-04	28.38	29.00	28.38	29.00	87867696
2004-11-05	29.21	29.36	29.03	29.31	95337696
2004-11-08	29.18	29.48	29.13	29.28	112802096
2004-11-09	29.43	29.89	29.35	29.77	100401000
2004-11-10	29.92	30.00	29.69	29.73	84097696
2004-11-11	29.89	30.08	29.82	29.98	87358896
2004-11-12	30.16	30.20	29.80	29.97	162268990
2004-11-15	27.34	27.50	27.20	27.39	104468000
2004-11-16	27.33	27.34	27.05	27.12	64522600
2004-11-17	27.25	27.35	27.06	27.17	58830700
2004-11-18	27.13	27.17	27.00	27.07	63249900
2004-11-19	27.03	27.07	26.84	26.86	85808600
2004-11-22	26.75	26.82	26.10	26.65	92410800
2004-11-23	26.52	26.70	26.40	26.53	70459696
2004-11-24	26.62	26.73	26.40	26.64	60069200
2004-11-26	26.56	26.82	26.55	26.60	24398700
2004-11-29	26.64	26.95	26.61	26.77	67079900
2004-11-30	26.75	27.01	26.70	26.81	75960400
2004-12-01	26.95	27.28	26.81	27.25	99889000
2004-12-02	27.27	27.40	26.92	27.09	96088304
2004-12-03	27.16	27.44	27.14	27.23	76498400
2004-12-06	27.10	27.44	27.07	27.33	55297400
2004-12-07	27.26	27.38	27.00	27.07	111656000
2004-12-08	27.01	27.36	26.91	27.36	95655000
2004-12-09	27.13	27.36	26.94	27.23	83006000
2004-12-10	27.08	27.18	27.04	27.08	70949200
2004-12-13	27.10	27.28	26.91	27.25	93812496
2004-12-14	27.05	27.33	27.04	27.23	127843200
2004-12-15	27.22	27.40	27.07	27.11	106303904
2004-12-16	27.15	27.28	27.01	27.16	88997504
2004-12-17	27.00	27.32	26.80	26.96	126184400
2004-12-20	27.01	27.15	26.89	26.95	85552800
2004-12-21	27.00	27.17	26.94	27.07	94646096
2004-12-22	26.84	27.15	26.78	26.97	63651900
2004-12-23	26.87	27.15	26.83	27.01	65801900
2004-12-27	27.01	27.10	26.82	26.85	55958500
2004-12-28	26.85	27.03	26.80	26.95	55075900
2004-12-29	26.85	27.00	26.82	26.90	47594900
2004-12-30	26.89	26.94	26.75	26.76	48355400
2004-12-31	26.75	26.90	26.68	26.72	54959500
2005-01-03	26.80	26.95	26.65	26.74	65002900
2005-01-04	26.87	27.10	26.66	26.84	109442096
2005-01-05	26.84	27.10	26.76	26.78	72463504
2005-01-06	26.85	27.06	26.64	26.75	76890496
2005-01-07	26.82	26.89	26.62	26.67	68723296
2005-01-10	26.60	26.86	26.54	26.80	70376600
2005-01-11	26.69	26.82	26.61	26.73	64712000
2005-01-12	26.77	26.85	26.62	26.78	72940600
2005-01-13	26.68	26.80	26.16	26.27	89861600
2005-01-14	26.40	26.45	26.04	26.12	92180800
2005-01-18	26.03	26.35	25.84	26.32	69146400
2005-01-19	26.21	26.26	25.92	25.98	58114100
2005-01-20	25.84	26.10	25.74	25.86	58380100
2005-01-21	25.95	26.13	25.64	25.65	76501000
2005-01-24	25.76	26.00	25.64	25.67	69010896
2005-01-25	25.76	26.19	25.75	26.02	67580704
2005-01-26	26.07	26.17	25.90	26.01	64974500
2005-01-27	25.95	26.16	25.85	26.11	93204096
2005-01-28	26.54	26.65	25.96	26.18	110466496
2005-01-31	26.35	26.52	26.16	26.28	71442096
2005-02-01	26.25	26.43	26.22	26.39	57981700
2005-02-02	26.42	26.50	26.28	26.46	79329504
2005-02-03	26.37	26.40	26.10	26.18	62545400
2005-02-04	26.17	26.37	26.14	26.32	61246500
2005-02-07	26.27	26.30	26.06	26.16	57763400
2005-02-08	26.19	26.34	26.16	26.24	61343700
2005-02-09	26.25	26.31	26.04	26.07	77874800
2005-02-10	26.10	26.13	26.00	26.06	71796400
2005-02-11	26.03	26.12	25.81	25.97	83835904
2005-02-14	25.93	26.12	25.91	26.01	58694000
2005-02-15	26.00	26.08	25.86	25.93	76551600
2005-02-16	25.87	25.93	25.67	25.79	57506600
2005-02-17	25.71	25.86	25.60	25.65	67024800
2005-02-18	25.64	25.65	25.40	25.48	77091104
2005-02-22	25.25	25.49	25.20	25.23	96419200
2005-02-23	25.24	25.35	25.17	25.20	83689400
2005-02-24	25.18	25.44	25.15	25.37	85236304
2005-02-25	25.33	25.38	25.15	25.25	62467700
2005-02-28	25.22	25.37	25.13	25.16	82728000
2005-03-01	25.19	25.41	25.13	25.28	56394800
2005-03-02	25.19	25.48	25.16	25.26	67739000
2005-03-03	25.30	25.31	25.14	25.17	52183600
2005-03-04	25.21	25.30	25.13	25.17	63058200
2005-03-07	25.17	25.79	25.16	25.47	80407400
2005-03-08	25.40	25.62	25.34	25.40	52871800
2005-03-09	25.39	25.57	25.28	25.31	62991800
2005-03-10	25.43	25.48	25.25	25.43	59132900
2005-03-11	25.45	25.48	25.06	25.09	60617900
2005-03-14	25.08	25.15	24.96	25.11	65550500
2005-03-15	25.10	25.24	24.89	24.91	71469400
2005-03-16	24.82	24.97	24.56	24.63	74841400
2005-03-17	24.64	24.68	24.53	24.54	60573200
2005-03-18	24.53	24.91	24.28	24.31	135904000
2005-03-21	24.35	24.36	24.15	24.20	71446200
2005-03-22	24.19	24.27	23.96	23.99	102113296
2005-03-23	23.99	24.39	23.96	24.18	79293296
2005-03-24	24.24	24.47	24.20	24.28	78820896
2005-03-28	24.40	24.47	24.18	24.20	49802000
2005-03-29	24.14	24.24	23.82	23.92	74231696
2005-03-30	24.04	24.19	24.00	24.16	59585700
2005-03-31	24.25	24.31	24.12	24.17	62382300
2005-04-01	24.24	24.35	24.10	24.12	64619600
2005-04-04	24.11	24.26	23.94	24.23	62196400
2005-04-05	24.22	24.50	24.12	24.47	73549600
2005-04-06	24.47	24.94	24.45	24.67	78020200
2005-04-07	24.66	25.13	24.63	25.10	77451504
2005-04-08	25.07	25.25	24.91	24.94	47956300
2005-04-11	25.03	25.11	24.86	24.97	47791800
2005-04-12	24.92	25.35	24.80	25.32	67517800
2005-04-13	25.23	25.45	24.99	25.04	60929300
2005-04-14	25.01	25.14	24.83	24.84	66754400
2005-04-15	24.58	24.90	24.41	24.46	100251600
2005-04-18	24.45	24.84	24.40	24.65	75766400
2005-04-19	24.71	24.80	24.45	24.63	65956200
2005-04-20	24.66	24.70	24.30	24.32	91923504
2005-04-21	24.48	25.39	24.47	25.28	93562304
2005-04-22	25.05	25.25	24.78	24.98	80087504
2005-04-25	25.07	25.28	24.86	24.99	75457904
2005-04-26	24.95	25.25	24.74	24.76	60464300
2005-04-27	24.66	25.15	24.63	24.99	47732800
2005-04-28	24.82	24.92	24.44	24.45	83623104
2005-04-29	24.88	25.30	24.79	25.30	98641200
2005-05-02	25.23	25.36	24.95	25.23	54376700
2005-05-03	25.13	25.40	25.09	25.36	67867800
2005-05-04	25.34	25.40	25.11	25.21	86864200
2005-05-05	25.20	25.33	25.08	25.23	59362300
2005-05-06	25.33	25.48	25.19	25.22	64322600
2005-05-09	25.23	25.33	25.05	25.11	61872400
2005-05-10	25.04	25.08	24.82	24.90	62235100
2005-05-11	24.89	24.97	24.64	24.91	59463300
2005-05-12	24.84	25.11	24.83	25.00	74540704
2005-05-13	25.03	25.38	24.99	25.30	77204304
2005-05-16	25.23	25.50	25.19	25.49	50577300
2005-05-17	25.31	25.50	25.25	25.46	39983200
2005-05-18	25.50	25.84	25.42	25.70	71182400
2005-05-19	25.75	26.05	25.70	25.92	52120800
2005-05-20	25.88	25.92	25.73	25.74	64444500
2005-05-23	25.74	26.07	25.74	25.85	75421104
2005-05-24	25.80	25.88	25.72	25.75	61287700
2005-05-25	25.68	25.77	25.50	25.71	35749000
2005-05-26	25.75	26.00	25.73	25.90	50579200
2005-05-27	25.83	26.09	25.81	26.07	54978000
2005-05-31	25.99	26.03	25.75	25.80	46131100
2005-06-01	25.73	26.00	25.61	25.81	54621000
2005-06-02	25.71	25.86	25.64	25.79	27212500
2005-06-03	25.70	25.81	25.34	25.43	79659504
2005-06-06	25.38	25.50	25.31	25.37	40756900
2005-06-07	25.33	25.83	25.31	25.51	54511400
2005-06-08	25.55	25.62	25.34	25.40	45369700
2005-06-09	25.40	25.61	25.35	25.51	52767900
2005-06-10	25.49	25.52	25.34	25.43	39459800
2005-06-13	25.36	25.49	25.26	25.31	49104100
2005-06-14	25.31	25.44	25.24	25.36	44243300
2005-06-15	25.40	25.41	25.11	25.26	50764800
2005-06-16	25.22	25.23	24.95	25.04	65918800
2005-06-17	25.27	25.29	24.92	25.04	90821296
2005-06-20	24.98	25.28	24.93	25.11	50538900
2005-06-21	25.08	25.19	25.04	25.15	81084000
2005-06-22	25.11	25.26	25.03	25.07	60492700
2005-06-23	25.17	25.62	25.15	25.31	105159800
2005-06-24	25.22	25.40	25.04	25.04	57970700
2005-06-27	25.07	25.25	25.03	25.05	61636200
2005-06-28	25.09	25.20	25.03	25.07	53058100
2005-06-29	25.22	25.32	25.00	25.09	55859900
2005-06-30	25.06	25.14	24.82	24.84	82018200
2005-07-01	24.85	24.99	24.67	24.71	69718400
2005-07-05	24.66	25.19	24.62	24.98	61883500
2005-07-06	24.97	25.08	24.69	24.70	64214600
2005-07-07	24.58	24.71	24.50	24.65	80082896
2005-07-08	24.64	25.12	24.63	25.09	56104000
2005-07-11	25.15	25.38	25.11	25.29	61525400
2005-07-12	25.24	25.62	25.20	25.61	63384800
2005-07-13	25.53	25.75	25.48	25.66	44749200
2005-07-14	25.79	26.10	25.79	25.97	69506800
2005-07-15	26.04	26.10	25.75	25.79	56472800
2005-07-18	25.71	25.79	25.55	25.55	39668000
2005-07-19	25.79	26.25	25.75	26.16	113290096
2005-07-20	26.00	26.23	25.88	26.19	71424800
2005-07-21	26.30	26.48	26.00	26.44	112932096
2005-07-22	25.99	26.34	25.63	25.68	97558896
2005-07-25	25.69	25.90	25.65	25.69	45174600
2005-07-26	25.72	25.74	25.53	25.54	51476400
2005-07-27	25.61	25.80	25.53	25.72	57977300
2005-07-28	25.75	25.85	25.66	25.75	44738700
2005-07-29	25.78	26.00	25.59	25.61	59524400
2005-08-01	25.81	26.05	25.76	25.92	61346800
2005-08-02	25.90	26.90	25.87	26.81	137510100
2005-08-03	26.76	27.43	26.73	27.25	139422400
2005-08-04	27.16	27.50	27.05	27.32	91461400
2005-08-05	27.29	27.94	27.25	27.76	82212400
2005-08-08	27.80	27.84	27.08	27.13	77207200
2005-08-09	27.22	27.51	27.01	27.35	64761800
2005-08-10	27.41	27.50	26.85	26.95	62818800
2005-08-11	26.98	27.30	26.89	27.27	48646800
2005-08-12	27.08	27.14	26.90	27.05	52006500
2005-08-15	26.98	27.30	26.69	27.13	45976600
2005-08-16	27.03	27.14	26.70	26.74	46894600
2005-08-17	26.82	27.15	26.66	26.95	52413100
2005-08-18	26.89	27.08	26.80	26.82	40861900
2005-08-19	26.85	26.91	26.70	26.72	36043500
2005-08-22	26.79	27.17	26.77	26.91	41691700
2005-08-23	26.84	27.07	26.74	26.87	48296700
2005-08-24	26.84	27.16	26.78	26.81	63645000
2005-08-25	26.90	27.09	26.85	27.03	39306300
2005-08-26	27.06	27.08	26.87	26.97	36774600
2005-08-29	26.81	27.23	26.81	27.15	52307700
2005-08-30	27.06	27.23	26.96	27.18	55163200
2005-08-31	27.17	27.44	27.04	27.38	65210200
2005-09-01	27.38	27.39	27.15	27.20	75974496
2005-09-02	27.21	27.27	26.97	27.02	52047500
2005-09-06	27.06	27.29	26.98	27.00	46089000
2005-09-07	26.94	27.11	26.82	26.85	44656100
2005-09-08	26.80	26.88	26.52	26.61	52552300
2005-09-09	26.62	26.82	26.53	26.58	41515800
2005-09-12	26.62	26.75	26.52	26.61	40550500
2005-09-13	26.54	26.76	26.37	26.48	63422900
2005-09-14	26.52	26.64	26.30	26.31	54969600
2005-09-15	26.37	26.43	26.22	26.27	60357200
2005-09-16	26.34	26.40	25.97	26.07	187384300
2005-09-19	26.09	26.27	25.86	26.00	61832300
2005-09-20	26.07	26.22	25.69	25.84	61043400
2005-09-21	25.80	25.90	25.43	25.49	68281800
2005-09-22	25.49	25.60	25.15	25.34	71314896
2005-09-23	25.31	25.54	25.12	25.27	66396800
2005-09-26	25.40	25.49	25.21	25.27	56203700
2005-09-27	25.37	25.45	25.30	25.34	48797900
2005-09-28	25.39	25.87	25.38	25.67	71019400
2005-09-29	25.61	26.00	25.50	25.94	66807100
2005-09-30	25.91	25.95	25.61	25.73	57644500
2005-10-03	25.71	25.73	25.44	25.50	55341300
2005-10-04	25.36	25.39	24.75	24.98	151666300
2005-10-05	25.04	25.05	24.67	24.67	73684704
2005-10-06	24.66	24.95	24.53	24.73	81724600
2005-10-07	24.77	24.84	24.52	24.59	50768700
2005-10-10	24.67	24.68	24.35	24.46	48880900
2005-10-11	24.51	24.55	24.25	24.41	76567296
2005-10-12	24.49	24.70	24.27	24.30	71294400
2005-10-13	24.31	24.73	24.27	24.59	70192000
2005-10-14	24.71	24.73	24.50	24.67	53846700
2005-10-17	24.68	24.69	24.44	24.53	46924400
2005-10-18	24.49	24.83	24.45	24.57	69328200
2005-10-19	24.56	25.09	24.50	25.09	66574500
2005-10-20	25.05	25.13	24.74	24.79	58830600
2005-10-21	24.91	25.00	24.57	24.78	69431200
2005-10-24	24.89	25.10	24.68	25.10	51868000
2005-10-25	24.95	25.13	24.83	25.03	41310500
2005-10-26	24.97	25.33	24.93	25.11	58178100
2005-10-27	25.22	25.27	24.85	24.85	61566100
2005-10-28	25.10	25.60	25.10	25.53	106559296
2005-10-31	25.61	25.80	25.50	25.70	75122096
2005-11-01	25.61	26.10	25.61	25.96	71370400
2005-11-02	25.93	26.50	25.93	26.46	75067104
2005-11-03	26.60	26.64	26.25	26.44	73421600
2005-11-04	26.53	26.71	26.45	26.66	57464000
2005-11-07	26.72	27.08	26.70	27.01	77104800
2005-11-08	26.94	27.18	26.77	27.05	60091700
2005-11-09	26.98	27.15	26.94	26.96	59562100
2005-11-10	26.94	27.15	26.64	27.09	73314800
2005-11-11	27.15	27.39	27.13	27.28	51945600
2005-11-14	27.36	27.44	27.20	27.37	67152200
2005-11-15	27.33	27.54	27.25	27.50	65081000
2005-11-16	27.48	27.88	27.44	27.74	86277000
2005-11-17	27.85	28.00	27.76	27.97	91351000
2005-11-18	28.12	28.25	27.90	28.07	75431296
2005-11-21	28.07	28.24	27.84	28.16	65794400
2005-11-22	28.06	28.08	27.86	27.91	104253296
2005-11-23	27.92	28.09	27.74	27.92	70541296
2005-11-25	27.80	27.94	27.47	27.76	44082500
2005-11-28	27.79	27.85	27.53	27.75	57517200
2005-11-29	27.79	27.79	27.60	27.68	62220400
2005-11-30	27.68	27.77	27.63	27.68	55904700
2005-12-01	27.73	28.10	27.73	27.89	61006100
2005-12-02	27.82	28.10	27.79	28.01	42319600
2005-12-05	27.93	28.02	27.71	27.85	47517300
2005-12-06	27.90	27.92	27.68	27.69	65980000
2005-12-07	27.67	27.75	27.55	27.75	55583200
2005-12-08	27.71	27.81	27.60	27.69	63931600
2005-12-09	27.71	27.83	27.64	27.71	48467000
2005-12-12	27.70	27.75	27.33	27.45	63757200
2005-12-13	27.29	27.43	27.00	27.13	104285504
2005-12-14	27.00	27.24	26.85	27.09	65076200
2005-12-15	27.08	27.11	26.81	26.92	79018096
2005-12-16	26.88	27.08	26.81	26.90	88542496
2005-12-19	26.82	26.87	26.65	26.83	68680096
2005-12-20	26.76	26.88	26.67	26.86	62960600
2005-12-21	26.87	26.91	26.71	26.73	75800896
2005-12-22	26.71	26.78	26.42	26.59	91276896
2005-12-23	26.52	26.67	26.44	26.64	30689200
2005-12-27	26.68	26.85	26.45	26.46	37819000
2005-12-28	26.51	26.66	26.35	26.39	35444400
2005-12-29	26.41	26.50	26.26	26.27	34495500
2005-12-30	26.15	26.31	26.10	26.15	49044600
2006-01-03	26.25	27.00	26.10	26.84	79973000
2006-01-04	26.77	27.08	26.77	26.97	57975600
2006-01-05	26.96	27.13	26.91	26.99	48245500
2006-01-06	26.89	27.00	26.49	26.91	100963000
2006-01-09	26.93	27.07	26.76	26.86	55625000
2006-01-10	26.65	27.02	26.59	27.00	64921900
2006-01-11	27.01	27.39	26.90	27.29	70120704
2006-01-12	27.25	27.26	26.97	27.14	45994800
2006-01-13	27.03	27.25	27.01	27.19	41418000
2006-01-17	26.90	27.19	26.90	26.99	58566600
2006-01-18	26.74	26.98	26.70	26.83	52376200
2006-01-19	26.87	27.24	26.85	27.02	60367600
2006-01-20	27.01	27.01	26.26	26.41	79165904
2006-01-23	26.41	26.53	26.30	26.35	47925600
2006-01-24	26.34	26.45	26.22	26.28	63040700
2006-01-25	26.41	26.57	26.23	26.40	59072100
2006-01-26	26.56	26.72	26.31	26.50	69509296
2006-01-27	27.23	27.95	27.19	27.79	134520700
2006-01-30	27.82	28.18	27.78	28.00	103999200
2006-01-31	27.91	28.38	27.87	28.15	94841296
2006-02-01	27.96	28.07	27.76	28.04	68448800
2006-02-02	27.97	27.99	27.55	27.68	55073400
2006-02-03	27.48	27.70	27.34	27.54	75022704
2006-02-06	27.51	27.54	27.09	27.17	60170500
2006-02-07	26.95	27.15	26.81	26.94	72159504
2006-02-08	27.01	27.08	26.71	26.91	51795200
2006-02-09	26.96	27.03	26.65	26.66	52861700
2006-02-10	26.62	26.89	26.51	26.69	52127000
2006-02-13	26.63	26.70	26.34	26.39	46707000
2006-02-14	26.41	26.68	26.35	26.65	58432900
2006-02-15	26.60	26.93	26.50	26.88	62808900
2006-02-16	26.85	26.90	26.57	26.81	48868500
2006-02-17	26.67	26.81	26.56	26.70	41513200
2006-02-21	26.72	26.72	26.34	26.54	50216100
2006-02-22	26.53	26.86	26.47	26.72	43043100
2006-02-23	26.73	26.89	26.54	26.66	47359100
2006-02-24	26.59	26.74	26.52	26.63	44753800
2006-02-27	26.75	27.26	26.67	27.05	51301500
2006-02-28	26.95	27.30	26.87	26.87	65036100
2006-03-01	26.98	27.20	26.95	27.14	53061200
2006-03-02	27.02	27.10	26.90	26.97	41850300
2006-03-03	26.81	27.16	26.74	26.93	45218800
2006-03-06	26.92	27.15	26.83	26.91	53054100
2006-03-07	26.90	27.10	26.81	27.06	51613900
2006-03-08	26.99	27.50	26.97	27.25	57547400
2006-03-09	27.27	27.42	27.00	27.00	45360700
2006-03-10	27.06	27.22	26.88	27.17	41297200
2006-03-13	27.18	27.29	26.94	27.11	40342600
2006-03-14	27.04	27.38	26.99	27.23	39821800
2006-03-15	27.20	27.45	27.01	27.36	57152000
2006-03-16	27.34	27.48	27.22	27.27	73793696
2006-03-17	27.35	27.66	27.27	27.50	120615000
2006-03-20	27.70	27.99	27.67	27.89	67094100
2006-03-21	27.96	28.22	27.68	27.74	71490000
2006-03-22	27.08	27.50	26.80	27.15	145696100
2006-03-23	27.08	27.10	26.66	26.85	73682896
2006-03-24	26.71	27.21	26.62	27.01	69157600
2006-03-27	27.01	27.30	27.00	27.01	59908600
2006-03-28	27.01	27.21	26.81	26.90	58520500
2006-03-29	26.95	27.20	26.92	27.02	53150300
2006-03-30	27.03	27.39	27.00	27.23	54612000
2006-03-31	27.30	27.54	27.21	27.21	62190500
2006-04-03	27.67	27.73	27.44	27.56	57605300
2006-04-04	27.60	27.80	27.47	27.64	45470000
2006-04-05	27.88	27.94	27.64	27.74	41539300
2006-04-06	27.66	27.72	27.37	27.56	51885500
2006-04-07	27.61	27.72	27.23	27.25	47249400
2006-04-10	27.23	27.44	27.20	27.29	39432000
2006-04-11	27.29	27.32	27.00	27.13	42953400
2006-04-12	27.10	27.20	26.97	27.20	32183000
2006-04-13	27.08	27.20	27.00	27.07	28160000
2006-04-17	27.03	27.05	26.73	26.84	35796200
2006-04-18	26.94	27.50	26.82	27.22	56272700
2006-04-19	27.11	27.19	26.96	27.03	45111100
2006-04-20	27.05	27.19	26.70	27.03	45648300
2006-04-21	27.05	27.39	27.00	27.15	58528000
2006-04-24	27.07	27.25	26.98	27.11	42318400
2006-04-25	27.09	27.21	27.02	27.11	49222500
2006-04-26	27.08	27.23	27.00	27.10	39190000
2006-04-27	26.97	27.63	26.94	27.25	96509600
2006-04-28	24.23	24.50	24.00	24.15	591052220
2006-05-01	24.32	25.00	24.09	24.29	174800900
2006-05-02	24.49	25.00	23.90	24.01	190533500
2006-05-03	23.99	24.02	23.15	23.17	211527100
2006-05-04	23.35	23.67	23.14	23.44	171257410
2006-05-05	23.66	23.95	23.52	23.80	131604304
2006-05-08	23.85	25.00	23.51	23.73	80693504
2006-05-09	23.75	24.00	23.49	23.62	75345904
2006-05-10	23.67	23.79	23.59	23.77	76563296
2006-05-11	23.71	23.79	23.15	23.22	92916704
2006-05-12	23.14	23.37	23.05	23.17	83115904
2006-05-15	23.10	23.23	23.03	23.15	67314800
2006-05-16	23.16	24.00	22.91	23.01	82095104
2006-05-17	22.89	23.08	22.73	22.73	98598304
2006-05-18	22.84	23.14	22.76	22.83	95476400
2006-05-19	22.79	22.90	22.52	22.56	100071200
2006-05-22	22.48	23.02	22.45	22.88	87322304
2006-05-23	23.11	23.38	22.77	22.79	79986304
2006-05-24	22.99	23.54	22.98	23.50	107356704
2006-05-25	23.57	23.92	23.54	23.74	83052704
2006-05-26	23.77	23.88	23.56	23.72	46861600
2006-05-30	23.55	23.76	23.14	23.15	52497500
2006-05-31	23.26	23.35	22.65	22.65	120202000
2006-06-01	22.74	22.84	22.62	22.82	80230800
2006-06-02	22.87	22.99	22.67	22.76	73935600
2006-06-05	22.72	22.73	22.49	22.50	63914100
2006-06-06	22.55	22.56	21.98	22.13	126601296
2006-06-07	22.15	22.39	22.01	22.04	73827504
2006-06-08	22.03	22.21	21.97	22.11	104126896
2006-06-09	22.15	22.19	21.89	21.92	52573800
2006-06-12	21.96	22.10	21.70	21.71	74309696
2006-06-13	21.73	22.03	21.46	21.51	113175296
2006-06-14	21.59	21.94	21.55	21.88	86081504
2006-06-15	22.01	22.13	21.80	22.07	121577296
2006-06-16	21.97	22.28	21.79	22.10	147506500
2006-06-19	22.14	22.60	22.12	22.55	129640896
2006-06-20	22.54	22.76	22.50	22.56	90598496
2006-06-21	22.61	23.15	22.53	23.08	91660304
2006-06-22	23.06	23.17	22.78	22.88	76590600
2006-06-23	22.85	22.87	22.50	22.50	60532600
2006-06-26	22.65	22.89	22.63	22.82	53644100
2006-06-27	22.89	23.16	22.84	22.86	84759104
2006-06-28	22.96	23.25	22.91	23.16	71906496
2006-06-29	23.32	23.63	23.22	23.47	121395504
2006-06-30	23.54	23.65	23.30	23.30	73048800
2006-07-03	23.53	23.72	23.45	23.70	25711400
2006-07-05	23.48	23.52	23.30	23.35	53093500
2006-07-06	23.45	23.61	23.42	23.48	44775200
2006-07-07	23.40	23.55	23.30	23.30	51675188
2006-07-10	23.44	23.66	23.38	23.50	50520100
2006-07-11	23.36	23.37	22.74	23.10	88184080
2006-07-12	22.80	22.88	22.62	22.64	77133528
2006-07-13	22.34	22.61	22.25	22.26	72470368
2006-07-14	22.27	22.55	22.23	22.29	67349168
2006-07-17	22.26	22.61	22.26	22.48	37009984
2006-07-18	22.60	22.76	22.48	22.74	64944356
2006-07-19	22.82	23.46	22.72	23.40	82017480
2006-07-20	23.40	23.45	22.78	22.85	71615408
2006-07-21	24.04	24.15	23.00	23.87	175421490
2006-07-24	23.96	24.11	23.79	24.00	56060164
2006-07-25	23.94	24.29	23.90	24.22	59514236
2006-07-26	24.11	24.53	24.10	24.37	54329080
2006-07-27	24.50	24.60	23.77	23.87	85360776
2006-07-28	24.12	24.28	24.06	24.25	51553808
2006-07-31	24.09	24.42	24.01	24.06	40108032
2006-08-01	24.04	24.20	23.85	23.99	48194300
2006-08-02	24.13	24.40	24.03	24.30	46347160
2006-08-03	24.19	24.48	24.15	24.21	43095560
2006-08-04	24.40	24.49	24.15	24.29	44770236
2006-08-07	24.25	24.48	24.19	24.22	36630260
2006-08-08	24.40	24.52	24.20	24.34	58117340
2006-08-09	24.44	24.64	24.34	24.44	44310900
2006-08-10	24.35	24.60	24.34	24.46	31520180
2006-08-11	24.34	24.45	24.20	24.43	30174402
2006-08-14	24.51	24.60	24.35	24.53	45883352
2006-08-15	24.55	24.65	24.44	24.62	48203328
2006-08-16	24.64	24.73	24.47	24.70	52325944
2006-08-17	24.65	24.75	24.61	24.70	45282044
2006-08-18	25.00	25.80	24.98	25.79	125505568
2006-08-21	25.63	26.13	25.56	26.12	88215168
2006-08-22	26.00	26.25	25.62	25.62	88407640
2006-08-23	25.60	25.95	25.52	25.67	43808592
2006-08-24	25.80	25.86	25.50	25.74	35925952
2006-08-25	25.69	26.00	25.69	25.85	32950360
2006-08-28	25.78	26.00	25.69	25.95	33684612
2006-08-29	25.87	25.98	25.63	25.84	42597548
2006-08-30	25.82	25.89	25.64	25.80	30254532
2006-08-31	25.88	25.98	25.68	25.70	25861392
2006-09-01	25.90	25.97	25.64	25.84	31561436
2006-09-05	25.66	25.96	25.56	25.61	44092184
2006-09-06	25.51	25.72	25.51	25.61	50074380
2006-09-07	25.48	25.70	25.39	25.43	51265912
2006-09-08	25.50	25.79	25.46	25.60	36863184
2006-09-11	25.42	25.95	25.42	25.91	55600780
2006-09-12	25.89	25.98	25.72	25.93	50076172
2006-09-13	25.82	26.10	25.49	25.98	37190404
2006-09-14	26.00	26.50	25.98	26.33	73821504
2006-09-15	26.66	26.94	26.49	26.85	124106056
2006-09-18	26.72	27.04	26.67	26.79	48920468
2006-09-19	26.72	26.94	26.72	26.86	42795604
2006-09-20	27.00	27.23	26.99	27.18	70203824
2006-09-21	27.16	27.25	26.85	26.90	57987540
2006-09-22	26.85	26.85	26.48	26.66	47401000
2006-09-25	26.84	27.19	26.79	26.95	66935144
2006-09-26	26.89	27.32	26.88	27.20	54343984
2006-09-27	27.13	27.47	27.12	27.44	65878172
2006-09-28	27.49	27.52	27.26	27.40	43325344
2006-09-29	27.33	27.42	27.21	27.35	33829920
2006-10-02	27.32	27.49	27.15	27.36	52889136
2006-10-03	27.36	27.48	27.21	27.37	39335096
2006-10-04	27.40	27.96	27.37	27.94	81714096
2006-10-05	27.90	28.11	27.78	27.92	81271592
2006-10-06	27.74	28.00	27.65	27.87	36384092
2006-10-09	27.74	27.93	27.62	27.72	33121548
2006-10-10	27.63	27.75	27.44	27.69	34485208
2006-10-11	27.45	27.67	27.42	27.54	37120400
2006-10-12	27.55	28.29	27.54	28.22	120097968
2006-10-13	28.34	28.69	28.31	28.37	129657728
2006-10-16	28.40	28.60	28.33	28.45	49630280
2006-10-17	28.24	28.51	28.17	28.44	40122600
2006-10-18	28.50	28.70	28.26	28.52	40630800
2006-10-19	28.35	28.45	28.12	28.29	44038180
2006-10-20	28.39	28.49	28.17	28.43	48748936
2006-10-23	28.28	28.69	28.18	28.45	48026240
2006-10-24	28.35	28.43	28.13	28.28	61214160
2006-10-25	28.29	28.46	28.14	28.31	40387568
2006-10-26	28.34	28.41	28.04	28.35	68378584
2006-10-27	28.48	28.79	28.25	28.34	89001480
2006-10-30	28.35	28.84	28.32	28.53	47302082
2006-10-31	28.66	28.85	28.56	28.71	61952245
2006-11-01	28.78	28.99	28.70	28.81	75955283
2006-11-02	28.71	28.86	28.58	28.77	58674657
2006-11-03	28.85	28.93	28.61	28.73	41127749
2006-11-06	28.77	29.05	28.76	28.84	60454875
2006-11-07	28.86	29.07	28.80	28.95	56516255
2006-11-08	28.78	29.23	28.66	28.98	79153250
2006-11-09	29.11	29.40	29.00	29.26	89414069
2006-11-10	29.17	29.29	29.15	29.24	37861441
2006-11-13	29.19	29.46	29.16	29.35	47278555
2006-11-14	29.28	29.42	29.07	29.23	63016445
2006-11-15	29.12	29.36	29.11	29.12	63990358
2006-11-16	29.13	29.64	29.13	29.47	64331011
2006-11-17	29.31	29.54	29.28	29.40	49359181
2006-11-20	29.52	30.00	29.50	29.89	85734231
2006-11-21	29.91	30.00	29.79	29.92	66467768
2006-11-22	29.97	30.00	29.82	29.92	44137403
2006-11-24	29.66	29.84	29.64	29.76	20470194
2006-11-27	29.69	29.74	29.33	29.48	72724547
2006-11-28	29.34	29.42	29.13	29.39	52796358
2006-11-29	29.44	29.78	29.43	29.57	58777844
2006-11-30	29.42	29.57	29.32	29.36	53362546
2006-12-01	29.23	29.30	28.90	29.12	72262418
2006-12-04	29.23	29.52	29.17	29.33	56459265
2006-12-05	29.36	29.40	29.03	29.13	45614195
2006-12-06	29.09	29.13	28.87	28.99	48588523
2006-12-07	28.96	29.07	28.81	28.85	46832386
2006-12-08	28.82	29.40	28.80	29.40	108872018
2006-12-11	29.19	29.75	29.11	29.54	107728225
2006-12-12	29.56	29.63	29.22	29.43	68871157
2006-12-13	29.60	29.60	29.32	29.55	46016108
2006-12-14	29.53	30.08	29.52	30.07	85875982
2006-12-15	30.14	30.23	30.03	30.19	103650176
2006-12-18	30.19	30.26	29.78	29.89	56990325
2006-12-19	29.71	30.17	29.53	29.99	53831148
2006-12-20	29.99	30.24	29.97	30.09	31811547
2006-12-21	30.13	30.14	29.89	29.98	32272086
2006-12-22	29.83	29.86	29.62	29.64	37974457
2006-12-26	29.53	30.00	29.40	29.99	37102644
2006-12-27	29.99	30.13	29.91	30.02	31250490
2006-12-28	29.86	30.03	29.81	29.98	27572772
2006-12-29	29.86	30.15	29.83	29.86	41757262
2007-01-03	29.91	30.25	29.40	29.86	77574283
2007-01-04	29.70	29.97	29.44	29.81	46120855
2007-01-05	29.63	29.75	29.45	29.64	44679937
2007-01-08	29.65	30.10	29.53	29.93	50226020
2007-01-09	30.00	30.18	29.73	29.96	44679546
2007-01-10	29.80	29.89	29.43	29.66	55048885
2007-01-11	29.76	30.75	29.65	30.70	99491242
2007-01-12	30.65	31.39	30.64	31.21	103984448
2007-01-16	31.26	31.45	31.03	31.16	62442064
2007-01-17	31.26	31.44	31.01	31.10	58569215
2007-01-18	31.15	31.37	30.80	31.00	56383521
2007-01-19	30.73	31.11	30.69	31.11	75837750
2007-01-22	31.06	31.12	30.51	30.72	56152041
2007-01-23	30.63	30.96	30.52	30.80	49190300
2007-01-24	30.78	31.30	30.65	31.23	58552058
2007-01-25	31.08	31.48	30.45	31.00	99382060
2007-01-26	31.22	31.23	30.60	30.60	96124717
2007-01-29	30.65	30.78	30.34	30.53	57619174
2007-01-30	30.57	30.64	30.14	30.48	61923419
2007-01-31	30.41	31.10	30.35	30.86	74016311
2007-02-01	30.84	30.94	30.37	30.56	55367062
2007-02-02	30.82	30.84	30.13	30.19	60444038
2007-02-05	29.97	30.02	29.41	29.61	99939605
2007-02-06	29.59	29.75	29.22	29.51	79323602
2007-02-07	29.64	29.70	29.25	29.37	65151961
2007-02-08	29.24	29.80	29.20	29.26	48761167
2007-02-09	29.35	29.40	28.93	28.98	69829712
2007-02-12	28.89	29.09	28.83	28.94	52812852
2007-02-13	29.04	29.20	28.96	29.03	51763813
2007-02-14	29.17	29.69	29.15	29.40	55591266
2007-02-15	29.58	29.65	29.22	29.46	63952954
2007-02-16	28.91	28.94	28.65	28.74	109380567
2007-02-20	28.63	28.86	28.47	28.83	53990360
2007-02-21	28.75	29.39	28.74	29.35	68619197
2007-02-22	29.31	29.54	29.16	29.39	57768782
2007-02-23	29.22	29.28	28.89	28.90	63864066
2007-02-26	28.96	29.12	28.82	29.07	63532504
2007-02-27	28.71	28.97	27.79	27.87	87693760
2007-02-28	27.95	28.25	27.92	28.17	86532702
2007-03-01	27.82	28.33	27.73	28.09	80179110
2007-03-02	28.02	28.16	27.76	27.76	63256423
2007-03-05	27.49	27.91	27.41	27.55	56465969
2007-03-06	27.80	27.94	27.65	27.83	49383753
2007-03-07	27.76	27.90	27.55	27.61	52046394
2007-03-08	27.72	27.85	26.60	27.32	72214365
2007-03-09	27.42	27.48	27.03	27.29	80125007
2007-03-12	27.18	27.48	27.13	27.44	36516423
2007-03-13	27.25	27.40	26.71	26.72	75169443
2007-03-14	26.82	27.40	26.73	27.40	75730227
2007-03-15	27.32	27.47	27.20	27.28	51756761
2007-03-16	27.35	27.48	27.20	27.33	65076150
2007-03-19	27.34	27.83	27.20	27.83	49415710
2007-03-20	27.93	28.16	27.76	27.84	47923954
2007-03-21	27.90	28.52	27.56	28.52	75796234
2007-03-22	28.52	28.55	28.01	28.27	49515105
2007-03-23	28.22	28.27	27.80	28.02	50528208
2007-03-26	27.94	28.22	27.70	28.22	47491974
2007-03-27	28.04	28.16	27.65	27.72	58981972
2007-03-28	27.58	28.00	27.40	27.64	49030833
2007-03-29	27.84	27.85	27.49	27.75	42631040
2007-03-30	27.75	27.95	27.50	27.87	47065310
2007-04-02	27.89	27.93	27.56	27.74	41977553
2007-04-03	27.86	28.06	27.75	27.87	42651376
2007-04-04	28.01	28.78	27.90	28.50	63259241
2007-04-05	28.32	28.65	28.30	28.55	30196555
2007-04-09	28.58	28.72	28.39	28.57	31388980
2007-04-10	28.50	28.64	28.22	28.40	38644935
2007-04-11	28.30	28.57	27.99	28.11	44367195
2007-04-12	28.06	28.62	28.04	28.54	43774750
2007-04-13	28.43	28.70	28.10	28.61	36004740
2007-04-16	28.60	28.75	28.21	28.73	30742957
2007-04-17	28.63	28.89	28.56	28.85	33170154
2007-04-18	28.61	28.67	28.36	28.60	41778741
2007-04-19	28.34	28.89	28.26	28.69	44833990
2007-04-20	28.98	29.10	28.70	29.02	61625864
2007-04-23	28.96	28.99	28.67	28.78	41993027
2007-04-24	28.79	28.96	28.59	28.79	34243729
2007-04-25	28.86	29.00	28.69	28.99	39491836
2007-04-26	29.09	29.35	28.91	29.10	69999053
2007-04-27	30.17	30.74	30.00	30.12	128315518
2007-04-30	30.13	30.37	29.94	29.94	67806846
2007-05-01	29.94	30.42	29.90	30.40	74169921
2007-05-02	30.39	30.69	30.30	30.61	81308131
2007-05-03	30.60	31.00	30.53	30.97	82051611
2007-05-04	30.68	30.70	30.29	30.56	104397842
2007-05-07	30.52	30.76	30.48	30.71	59890407
2007-05-08	30.68	30.94	30.58	30.75	60564629
2007-05-09	30.70	30.93	30.57	30.78	51734695
2007-05-10	30.68	30.93	30.53	30.58	55398550
2007-05-11	30.57	30.98	30.55	30.89	43648626
2007-05-14	30.84	30.99	30.81	30.97	70286755
2007-05-15	30.90	31.09	30.84	30.90	75036602
2007-05-16	31.00	31.09	30.81	31.07	45843137
2007-05-17	31.03	31.14	30.96	30.98	41856216
2007-05-18	30.97	30.99	30.58	30.83	58452958
2007-05-21	30.73	31.16	30.73	31.05	42549100
2007-05-22	30.90	30.93	30.66	30.69	40015195
2007-05-23	30.84	30.84	30.57	30.58	46337287
2007-05-24	30.54	30.80	29.96	30.17	64053809
2007-05-25	30.28	30.66	30.18	30.48	47726716
2007-05-29	30.49	30.83	30.39	30.79	42377685
2007-05-30	30.55	31.13	30.51	31.11	57446053
2007-05-31	31.12	31.16	30.61	30.69	86403439
2007-06-01	30.79	30.90	30.55	30.59	39492585
2007-06-04	30.42	30.76	30.40	30.72	41437458
2007-06-05	30.62	30.63	30.33	30.58	44286891
2007-06-06	30.37	30.53	30.25	30.29	38252861
2007-06-07	30.02	30.29	29.59	29.62	71980635
2007-06-08	29.58	30.06	29.41	30.05	61346669
2007-06-11	29.94	30.25	29.93	30.02	48485758
2007-06-12	29.96	30.24	29.77	29.85	56981841
2007-06-13	29.97	30.41	29.85	30.39	64472483
2007-06-14	30.35	30.71	30.30	30.52	59068837
2007-06-15	30.86	30.88	30.43	30.49	100941383
2007-06-18	30.69	30.72	30.42	30.51	45632827
2007-06-19	30.48	30.66	30.38	30.46	46804710
2007-06-20	30.44	30.51	29.96	30.01	47089190
2007-06-21	29.98	30.30	29.91	30.22	57058364
2007-06-22	30.00	30.10	29.45	29.49	88345274
2007-06-25	29.47	29.77	29.38	29.49	53914766
2007-06-26	29.55	29.80	29.50	29.52	48340290
2007-06-27	29.36	29.95	29.36	29.87	54271648
2007-06-28	29.86	29.97	29.68	29.83	46189684
2007-06-29	29.87	29.93	29.04	29.47	71193850
2007-07-02	29.67	29.80	29.49	29.74	47325822
2007-07-03	29.79	30.22	29.78	30.02	35202524
2007-07-05	30.05	30.22	29.83	29.99	47844443
2007-07-06	29.91	30.04	29.66	29.97	57542481
2007-07-09	29.86	29.95	29.81	29.87	33831755
2007-07-10	29.70	29.99	29.18	29.33	66018691
2007-07-11	29.24	29.65	29.21	29.49	48016935
2007-07-12	29.56	30.11	29.44	30.07	54302314
2007-07-13	29.94	30.02	29.66	29.82	42172903
2007-07-16	29.76	30.24	29.72	30.03	48023159
2007-07-17	30.02	30.88	30.01	30.78	77539532
2007-07-18	30.51	30.97	30.50	30.92	64436562
2007-07-19	31.05	31.84	30.93	31.51	121165267
2007-07-20	31.15	31.20	30.79	31.16	98293830
2007-07-23	31.36	31.52	31.12	31.19	48910516
2007-07-24	31.01	31.48	30.71	30.80	62257737
2007-07-25	30.99	31.30	30.37	30.71	55078953
2007-07-26	30.24	30.53	29.51	29.98	87616427
2007-07-27	29.93	30.00	29.36	29.39	69214601
2007-07-30	29.41	29.49	28.95	29.40	67516665
2007-07-31	29.71	29.72	28.98	28.99	66686253
2007-08-01	28.95	29.55	28.82	29.30	80011828
2007-08-02	29.19	29.79	29.02	29.52	47993718
2007-08-03	29.45	29.78	28.90	28.96	61539734
2007-08-06	29.05	29.54	28.75	29.54	59533556
2007-08-07	29.33	29.79	29.05	29.55	49237104
2007-08-08	29.72	30.01	29.21	30.00	52902721
2007-08-09	29.64	30.10	28.92	29.30	72980425
2007-08-10	28.90	29.05	28.26	28.71	76581607
2007-08-13	28.94	28.99	28.44	28.63	55641506
2007-08-14	28.77	28.89	28.20	28.27	42945035
2007-08-15	28.24	28.99	28.05	28.10	48119873
2007-08-16	27.88	28.35	27.51	27.81	81452954
2007-08-17	28.09	28.25	27.82	28.25	76748257
2007-08-20	28.18	28.49	28.08	28.26	49954669
2007-08-21	28.10	28.32	27.87	28.07	50786152
2007-08-22	28.27	28.32	28.01	28.22	44763417
2007-08-23	28.28	28.33	28.10	28.30	33886569
2007-08-24	28.21	28.84	28.07	28.81	45162653
2007-08-27	28.61	28.77	28.40	28.49	32791057
2007-08-28	28.30	28.49	27.91	27.93	43924387
2007-08-29	28.13	28.61	27.82	28.59	45755145
2007-08-30	28.42	28.93	28.32	28.45	33691214
2007-08-31	28.70	28.92	28.36	28.73	42521487
2007-09-04	28.50	29.10	28.48	28.81	45689600
2007-09-05	28.65	28.73	28.42	28.48	47674295
2007-09-06	28.56	29.01	28.55	28.91	45430771
2007-09-07	28.62	28.83	28.32	28.44	52163811
2007-09-10	28.67	28.75	28.41	28.48	37253551
2007-09-11	28.63	28.95	28.58	28.93	34380780
2007-09-12	28.81	29.17	28.80	28.93	42465812
2007-09-13	29.12	29.26	28.96	29.16	35288557
2007-09-14	28.98	29.11	28.88	29.04	33498479
2007-09-17	28.79	28.88	28.62	28.73	39536497
2007-09-18	28.70	28.97	28.27	28.93	77472313
2007-09-19	28.87	28.91	28.30	28.67	94242181
2007-09-20	28.48	28.58	28.34	28.42	67168899
2007-09-21	28.69	28.81	28.44	28.65	135636070
2007-09-24	28.81	29.61	28.80	29.08	104459739
2007-09-25	29.14	29.56	29.11	29.56	75620942
2007-09-26	29.68	29.85	29.48	29.50	60344168
2007-09-27	29.70	29.72	29.44	29.49	43407056
2007-09-28	29.49	29.69	29.23	29.46	45819096
2007-10-01	29.46	29.79	29.41	29.77	43875066
2007-10-02	29.70	29.85	29.57	29.70	33705822
2007-10-03	29.71	29.85	29.29	29.45	37633886
2007-10-04	29.56	29.77	29.44	29.71	37867958
2007-10-05	29.89	29.99	29.73	29.84	45016519
2007-10-08	29.66	29.85	29.60	29.84	30265625
2007-10-09	30.03	30.39	30.00	30.10	63624504
2007-10-10	30.04	30.37	30.03	30.23	32251403
2007-10-11	30.30	30.63	29.79	29.91	50789189
2007-10-12	30.03	30.40	29.95	30.17	31121100
2007-10-15	30.10	30.33	30.00	30.04	47150499
2007-10-16	30.24	30.58	30.23	30.32	56286172
2007-10-17	30.75	31.23	30.65	31.08	86092380
2007-10-18	31.22	31.23	30.63	31.16	49215078
2007-10-19	31.09	31.09	30.11	30.17	75200126
2007-10-22	30.12	30.70	30.12	30.51	58785048
2007-10-23	30.71	31.12	30.71	30.90	49956115
2007-10-24	30.85	31.30	30.50	31.25	77979145
2007-10-25	31.57	32.22	31.49	31.99	169588710
2007-10-26	36.01	36.03	34.56	35.03	288121170
2007-10-29	34.85	35.29	34.45	34.57	114655601
2007-10-30	34.37	35.59	34.35	35.57	107297283
2007-10-31	35.52	37.00	35.51	36.81	185635720
2007-11-01	36.53	37.49	36.36	37.06	152078800
2007-11-02	37.22	37.50	36.42	37.06	96399008
2007-11-05	36.76	37.10	36.63	36.73	75485352
2007-11-06	36.59	36.66	35.87	36.41	100966620
2007-11-07	36.04	36.16	35.45	35.52	74897710
2007-11-08	35.60	35.90	34.40	34.74	133748977
2007-11-09	34.18	34.54	33.65	33.73	125136891
2007-11-12	33.32	33.71	33.02	33.38	84865186
2007-11-13	33.54	34.67	33.38	34.46	104311422
2007-11-14	34.62	34.75	33.75	33.93	84063046
2007-11-15	33.76	34.10	33.55	33.76	64014051
2007-11-16	33.86	34.26	33.71	34.09	71117124
2007-11-19	33.96	34.24	33.87	33.96	63026155
2007-11-20	34.23	34.97	34.10	34.58	100009347
2007-11-21	34.40	34.73	34.18	34.23	89523670
2007-11-23	34.36	34.44	33.71	34.11	33468112
2007-11-26	34.09	34.37	32.93	32.97	80334985
2007-11-27	33.27	33.60	32.68	33.06	84180288
2007-11-28	33.38	33.89	32.90	33.70	88587459
2007-11-29	33.58	33.93	33.31	33.59	53633555
2007-11-30	33.92	34.12	33.19	33.60	71027743
2007-12-03	33.50	33.64	32.68	32.92	61770546
2007-12-04	32.74	33.24	32.63	32.77	54801634
2007-12-05	33.14	34.52	33.03	34.15	84894654
2007-12-06	34.26	34.61	33.87	34.55	50624418
2007-12-07	34.61	34.70	34.22	34.53	40770947
2007-12-10	34.64	34.95	34.47	34.76	36084871
2007-12-11	34.73	34.99	33.93	34.10	55080175
2007-12-12	34.61	35.09	33.93	34.47	63352548
2007-12-13	34.48	35.45	34.28	35.22	73931155
2007-12-14	35.05	35.84	35.01	35.31	71128128
2007-12-17	35.03	35.13	34.36	34.39	58121196
2007-12-18	34.64	35.00	34.21	34.74	52791765
2007-12-19	34.69	35.14	34.38	34.79	58469007
2007-12-20	35.29	35.79	35.08	35.52	59348027
2007-12-21	35.90	36.06	35.75	36.06	83751882
2007-12-24	36.13	36.72	36.05	36.58	29622581
2007-12-26	36.41	36.64	36.26	36.61	30252673
2007-12-27	36.35	36.55	35.94	35.97	33318819
2007-12-28	36.10	36.23	35.67	36.12	33447189
2007-12-31	35.90	35.99	35.52	35.60	35232498
2008-01-02	35.79	35.96	35.00	35.22	63006176
2008-01-03	35.22	35.65	34.86	35.37	49601203
2008-01-04	35.19	35.20	34.09	34.38	72093831
2008-01-07	34.55	34.80	34.25	34.61	80173469
2008-01-08	34.71	34.71	33.40	33.45	79155610
2008-01-09	33.36	34.54	33.35	34.44	74317163
2008-01-10	34.35	34.50	33.78	34.33	72447521
2008-01-11	34.14	34.24	33.72	33.91	55196661
2008-01-14	34.46	34.57	34.08	34.39	52792430
2008-01-15	34.03	34.38	34.00	34.00	61637682
2008-01-16	33.42	33.65	32.51	33.23	120781832
2008-01-17	33.54	33.80	32.97	33.11	94253764
2008-01-18	33.16	34.00	32.97	33.01	117061993
2008-01-22	31.54	32.53	31.50	31.99	108866426
2008-01-23	31.48	32.05	31.04	31.93	137655890
2008-01-24	32.35	33.36	32.12	33.25	155640330
2008-01-25	34.90	35.00	32.87	32.94	196992270
2008-01-28	33.02	33.10	32.42	32.72	81018923
2008-01-29	32.85	32.89	32.35	32.60	68022981
2008-01-30	32.56	32.80	32.05	32.20	106432591
2008-01-31	31.91	32.74	31.72	32.60	103642129
2008-02-01	31.06	33.25	30.25	30.45	291138860
2008-02-04	30.49	30.72	30.11	30.19	119998562
2008-02-05	29.91	29.94	28.89	29.07	137534070
2008-02-06	29.28	29.35	28.29	28.52	138315570
2008-02-07	28.34	28.78	27.90	28.12	165268050
2008-02-08	28.29	29.08	28.24	28.56	124871993
2008-02-11	28.52	28.61	27.91	28.21	156814100
2008-02-12	28.43	28.62	28.11	28.34	84365862
2008-02-13	28.62	29.05	28.53	28.96	88994282
2008-02-14	28.88	29.04	28.46	28.50	69113412
2008-02-15	28.31	28.64	28.25	28.42	68166064
2008-02-19	28.80	28.84	28.07	28.17	68254260
2008-02-20	28.15	28.26	27.92	28.22	93056124
2008-02-21	28.62	28.96	27.96	28.10	98784201
2008-02-22	28.24	28.39	27.20	27.68	125712980
2008-02-25	27.65	28.24	27.48	27.84	109974208
2008-02-26	27.74	28.86	27.67	28.38	108926501
2008-02-27	28.19	28.68	28.10	28.26	75199412
2008-02-28	28.02	28.27	27.80	27.93	83010015
2008-02-29	27.69	27.83	27.02	27.20	117411357
2008-03-03	27.24	27.39	26.87	26.99	76580956
2008-03-04	27.02	27.63	26.96	27.59	86925503
2008-03-05	27.75	28.41	27.70	28.12	106489801
2008-03-06	28.06	28.17	27.50	27.57	91134347
2008-03-07	27.34	28.07	27.32	27.87	77607043
2008-03-10	27.83	28.26	27.75	28.05	72538270
2008-03-11	28.40	29.34	28.38	29.28	98764089
2008-03-12	29.43	29.49	28.54	28.63	75993799
2008-03-13	28.54	28.99	28.16	28.62	84557139
2008-03-14	28.72	29.01	27.64	27.96	105214823
2008-03-17	27.30	28.73	27.28	28.30	84497415
2008-03-18	28.67	29.48	28.67	29.42	83695240
2008-03-19	29.38	29.59	28.62	28.62	61451726
2008-03-20	28.74	29.22	28.59	29.18	60175753
2008-03-24	29.33	29.40	29.06	29.17	48297016
2008-03-25	29.33	29.37	28.94	29.14	49249027
2008-03-26	29.03	29.07	28.38	28.56	45868070
2008-03-27	28.48	28.49	28.00	28.05	47894307
2008-03-28	28.23	28.43	27.83	27.91	49262025
2008-03-31	27.88	28.59	27.84	28.38	46780578
2008-04-01	28.83	29.54	28.63	29.50	65796142
2008-04-02	29.57	29.58	29.00	29.16	49506357
2008-04-03	29.00	29.32	28.80	29.00	38965645
2008-04-04	29.13	29.26	28.74	29.16	43899762
2008-04-07	29.55	29.59	29.03	29.16	44444079
2008-04-08	28.94	29.00	28.54	28.75	46573905
2008-04-09	28.72	29.04	28.54	28.89	45857404
2008-04-10	28.83	29.40	28.80	29.11	65596908
2008-04-11	28.87	29.01	28.21	28.28	54373625
2008-04-14	28.24	28.31	27.93	28.06	43418095
2008-04-15	28.12	28.48	28.03	28.25	34309977
2008-04-16	28.57	29.05	28.38	28.95	54107335
2008-04-17	29.12	29.34	28.90	29.22	48774455
2008-04-18	30.01	30.10	29.61	30.00	73658814
2008-04-21	30.19	30.60	30.12	30.42	54411698
2008-04-22	30.64	30.70	29.97	30.25	67387496
2008-04-23	30.45	31.46	30.30	31.45	98351426
2008-04-24	31.63	32.10	31.16	31.80	116451423
2008-04-25	30.05	30.39	29.60	29.83	145194880
2008-04-28	29.80	29.84	28.82	28.99	97472905
2008-04-29	28.80	28.90	28.45	28.64	84428818
2008-04-30	28.74	29.21	28.51	28.52	74733515
2008-05-01	28.50	29.49	28.48	29.40	71699334
2008-05-02	29.59	29.62	28.86	29.24	66024132
2008-05-05	29.93	30.23	28.99	29.08	119687670
2008-05-06	29.00	29.86	28.93	29.70	93581920
2008-05-07	29.69	30.14	29.08	29.21	88782831
2008-05-08	29.28	29.39	29.00	29.27	69591591
2008-05-09	29.21	29.55	28.95	29.39	51621130
2008-05-12	29.40	30.06	29.35	29.99	64286268
2008-05-13	30.00	30.13	29.53	29.78	70934643
2008-05-14	29.89	30.26	29.73	29.93	66738528
2008-05-15	29.98	30.53	29.94	30.45	53363755
2008-05-16	30.47	30.48	29.92	29.99	81542244
2008-05-19	29.87	29.89	29.31	29.46	59626096
2008-05-20	29.30	29.31	28.63	28.76	75767531
2008-05-21	28.81	29.05	28.19	28.25	60125021
2008-05-22	28.28	28.70	28.18	28.47	52209761
2008-05-23	28.26	28.33	27.95	28.05	48911380
2008-05-27	28.11	28.50	28.05	28.44	47334500
2008-05-28	28.56	28.57	28.04	28.18	52318487
2008-05-29	28.21	28.68	28.14	28.31	47699107
2008-05-30	28.38	28.70	28.20	28.32	63399111
2008-06-02	28.24	28.36	27.55	27.80	77038347
2008-06-03	27.91	28.31	27.27	27.31	91650429
2008-06-04	27.28	27.64	27.20	27.54	79611683
2008-06-05	27.72	28.30	27.60	28.30	76063353
2008-06-06	27.99	28.17	27.49	27.49	78500749
2008-06-09	27.65	27.91	27.30	27.71	66787062
2008-06-10	27.36	28.29	27.32	27.89	77433857
2008-06-11	27.85	27.94	27.11	27.12	59330780
2008-06-12	27.40	28.55	27.19	28.24	113996301
2008-06-13	28.63	29.57	28.50	29.07	131969006
2008-06-16	29.02	29.11	28.64	28.93	74725259
2008-06-17	29.04	29.12	28.79	28.80	44263070
2008-06-18	28.55	28.86	28.46	28.46	49687729
2008-06-19	28.55	29.19	28.33	28.93	62047794
2008-06-20	28.90	28.92	28.10	28.23	97488232
2008-06-23	28.30	28.41	27.79	27.97	57150450
2008-06-24	27.92	28.01	27.51	27.73	65225396
2008-06-25	27.81	28.67	27.76	28.35	64280144
2008-06-26	28.03	28.20	27.75	27.75	67049013
2008-06-27	27.68	27.91	27.46	27.63	73450120
2008-06-30	27.73	27.98	27.49	27.51	57836460
2008-07-01	27.27	27.38	23.19	26.87	100327707
2008-07-02	26.90	27.00	25.88	25.88	84702804
2008-07-03	25.97	26.10	25.60	25.98	37076426
2008-07-07	26.11	26.39	25.45	26.03	71527599
2008-07-08	25.93	26.20	25.51	25.85	65570315
2008-07-09	25.79	25.85	25.18	25.23	54259971
2008-07-10	25.20	25.67	24.98	25.45	57837382
2008-07-11	25.16	25.64	24.87	25.25	69532525
2008-07-14	25.48	25.81	25.07	25.15	51222873
2008-07-15	24.93	26.64	24.93	26.15	92720716
2008-07-16	26.13	27.29	25.92	27.26	82060318
2008-07-17	27.58	27.91	27.11	27.52	96526068
2008-07-18	26.36	26.47	25.11	25.86	150276920
2008-07-21	25.66	26.17	25.53	25.64	77575545
2008-07-22	25.54	25.94	25.48	25.80	88657164
2008-07-23	25.86	26.84	25.85	26.43	79408762
2008-07-24	26.09	26.17	25.44	25.44	81092522
2008-07-25	25.64	26.22	25.50	26.16	58682260
2008-07-28	26.06	26.11	25.34	25.50	59713593
2008-07-29	25.52	26.19	25.40	26.11	66372594
2008-07-30	26.20	26.49	25.90	26.23	51980016
2008-07-31	25.85	26.28	25.71	25.72	60464356
2008-08-01	25.92	25.95	25.07	25.44	82735334
2008-08-04	25.39	25.55	25.11	25.28	60592479
2008-08-05	25.64	26.28	25.50	26.21	84305010
2008-08-06	26.73	27.16	26.38	27.02	95549923
2008-08-07	26.90	27.75	26.73	27.39	82565719
2008-08-08	27.35	28.23	27.19	28.13	80817668
2008-08-11	27.86	28.40	27.66	27.90	68750329
2008-08-12	27.78	28.36	27.58	28.12	62813547
2008-08-13	28.07	28.50	27.76	27.91	51166541
2008-08-14	27.82	28.28	27.56	27.91	49735006
2008-08-15	27.98	28.15	27.58	27.81	47268995
2008-08-18	27.78	28.05	27.55	27.69	38078114
2008-08-19	27.54	27.75	27.27	27.32	40338849
2008-08-20	27.54	27.58	27.17	27.29	41497114
2008-08-21	27.10	27.23	26.86	27.18	43614428
2008-08-22	27.23	27.88	27.22	27.84	47930392
2008-08-25	27.61	27.84	27.46	27.66	51381730
2008-08-26	27.58	27.72	27.17	27.27	44775488
2008-08-27	27.34	27.79	27.13	27.56	33976947
2008-08-28	27.61	28.01	27.60	27.94	48380695
2008-08-29	27.68	27.78	27.29	27.29	50753881
2008-09-02	27.67	27.76	27.06	27.10	66082260
2008-09-03	27.00	27.18	26.84	26.90	57128603
2008-09-04	26.74	26.89	26.35	26.35	66934001
2008-09-05	26.03	26.22	25.63	25.65	82305188
2008-09-08	26.21	26.33	25.67	26.12	62113530
2008-09-09	26.20	26.60	26.05	26.10	85735663
2008-09-10	26.52	26.86	26.25	26.44	75064901
2008-09-11	26.10	27.46	26.03	27.34	72914650
2008-09-12	27.14	27.74	26.94	27.62	75628494
2008-09-15	26.92	27.49	26.73	26.82	82349376
2008-09-16	26.09	26.49	25.52	25.99	111729652
2008-09-17	25.73	25.87	24.50	24.57	106972039
2008-09-18	24.80	25.35	24.01	25.26	132291242
2008-09-19	26.37	26.40	23.50	25.16	134942040
2008-09-22	26.22	26.32	25.32	25.40	105207700
2008-09-23	25.66	26.17	25.34	25.44	92247395
2008-09-24	25.58	26.09	25.46	25.72	80255580
2008-09-25	25.82	26.88	25.74	26.61	96203467
2008-09-26	26.17	27.56	26.14	27.40	100744280
2008-09-29	26.94	27.66	25.01	25.01	134383100
2008-09-30	25.77	26.69	25.54	26.69	107210047
2008-10-01	26.38	26.99	26.28	26.48	88987041
2008-10-02	26.18	26.53	25.70	26.25	93829287
2008-10-03	26.37	27.47	26.24	26.32	116068447
2008-10-06	25.63	25.99	24.14	24.91	146408930
2008-10-07	24.98	25.21	23.14	23.23	145967810
2008-10-08	22.90	24.30	22.50	23.01	171626680
2008-10-09	23.77	23.91	22.07	22.30	131967650
2008-10-10	21.79	22.35	20.65	21.50	228488900
2008-10-13	22.86	25.50	22.63	25.50	144980200
2008-10-14	25.64	25.73	23.60	24.10	165683620
2008-10-15	23.78	24.25	22.48	22.66	113280181
2008-10-16	22.94	24.19	21.31	24.19	161147740
2008-10-17	23.57	25.11	23.31	23.93	133676089
2008-10-20	24.20	24.75	23.01	24.72	93486972
2008-10-21	24.30	25.01	23.27	23.36	100385538
2008-10-22	23.04	23.06	20.90	21.53	150054730
2008-10-23	21.55	22.59	20.89	22.32	154774030
2008-10-24	21.06	22.86	20.95	21.96	153919650
2008-10-27	21.67	21.96	21.02	21.18	117722353
2008-10-28	21.64	23.21	21.34	23.10	134109114
2008-10-29	23.13	23.97	22.70	23.00	111763211
2008-10-30	23.69	23.88	22.39	22.63	95322969
2008-10-31	22.53	22.91	22.12	22.33	93063602
2008-11-03	22.48	22.91	22.21	22.62	61946713
2008-11-04	23.13	23.66	22.87	23.53	72194471
2008-11-05	23.33	23.34	22.05	22.08	81216664
2008-11-06	21.87	22.08	20.86	20.88	95568686
2008-11-07	21.32	21.54	21.00	21.50	71262782
2008-11-10	21.85	21.97	21.19	21.30	67602599
2008-11-11	21.29	21.30	20.79	21.20	78032704
2008-11-12	20.89	21.00	20.28	20.30	90159844
2008-11-13	20.15	21.25	18.74	21.25	148503110
2008-11-14	20.56	21.34	19.65	20.06	96626994
2008-11-17	19.74	20.24	19.15	19.32	97297036
2008-11-18	19.50	19.66	18.75	19.62	108984798
2008-11-19	19.63	19.95	18.25	18.29	103048823
2008-11-20	18.12	18.84	17.50	17.53	139532690
2008-11-21	18.02	19.70	17.98	19.68	157245550
2008-11-24	19.89	20.94	19.87	20.69	125298897
2008-11-25	20.86	20.93	19.55	19.99	92971983
2008-11-26	19.73	20.68	19.73	20.49	79682260
2008-11-28	20.23	20.31	20.02	20.22	31371936
2008-12-01	19.88	19.95	18.60	18.61	79873774
2008-12-02	18.99	19.31	18.56	19.15	79692371
2008-12-03	18.65	19.90	18.60	19.87	80970409
2008-12-04	19.40	19.92	18.79	19.11	78724702
2008-12-05	18.91	19.98	18.47	19.87	91998319
2008-12-08	20.35	21.25	20.14	21.01	107229949
2008-12-09	20.62	21.25	20.46	20.60	80499585
2008-12-10	20.82	20.96	20.30	20.61	61501699
2008-12-11	20.11	20.12	19.31	19.45	83624211
2008-12-12	19.15	19.85	18.70	19.36	78130797
2008-12-15	19.34	19.44	18.89	19.04	59936439
2008-12-16	19.21	20.18	19.00	20.11	97707493
2008-12-17	19.81	20.05	19.50	19.66	79062229
2008-12-18	19.86	20.02	18.99	19.30	80765009
2008-12-19	19.42	19.80	19.11	19.12	115432039
2008-12-22	19.24	19.29	18.89	19.18	58577826
2008-12-23	19.28	19.57	19.01	19.28	47535826
2008-12-24	19.26	19.45	19.10	19.17	16894070
2008-12-26	19.20	19.33	19.09	19.13	23104614
2008-12-29	19.15	19.21	18.64	18.96	58886322
2008-12-30	19.01	19.49	19.00	19.34	43228892
2008-12-31	19.31	19.68	19.27	19.44	46424902
2009-01-02	19.53	20.40	19.37	20.33	50121849
2009-01-05	20.20	20.67	20.06	20.52	61476552
2009-01-06	20.75	21.00	20.61	20.76	58085878
2009-01-07	20.19	20.29	19.48	19.51	72747158
2009-01-08	19.63	20.19	19.55	20.12	70255018
2009-01-09	20.17	20.30	19.41	19.52	49828297
2009-01-12	19.71	19.79	19.30	19.47	52204130
2009-01-13	19.52	19.99	19.52	19.82	65847793
2009-01-14	19.53	19.68	19.01	19.09	80341720
2009-01-15	19.07	19.30	18.52	19.24	96222222
2009-01-16	19.63	19.91	19.15	19.71	79640268
2009-01-20	19.46	19.62	18.37	18.48	89891855
2009-01-21	18.87	19.45	18.46	19.38	68358085
2009-01-22	18.05	18.18	17.07	17.11	222435530
2009-01-23	16.97	17.49	16.75	17.20	117020593
2009-01-26	17.29	17.81	17.23	17.63	93115480
2009-01-27	17.78	17.97	17.43	17.66	61707540
2009-01-28	17.80	18.31	17.76	18.04	64702531
2009-01-29	17.78	17.96	17.56	17.59	49209360
2009-01-30	17.74	17.79	17.10	17.10	62386468
2009-02-02	17.03	18.13	17.00	17.83	88882500
2009-02-03	17.85	18.61	17.60	18.50	86881249
2009-02-04	18.54	19.00	18.50	18.63	75617853
2009-02-05	18.51	19.14	18.25	19.04	75197935
2009-02-06	19.16	19.93	19.06	19.66	86745927
2009-02-09	19.64	19.77	19.26	19.44	52196149
2009-02-10	19.25	19.80	18.70	18.80	83958715
2009-02-11	18.94	19.49	18.92	19.21	58599423
2009-02-12	18.97	19.32	18.54	19.26	75323479
2009-02-13	19.27	19.47	19.04	19.09	47419392
2009-02-17	18.49	18.50	17.89	18.09	75853206
2009-02-18	18.22	18.45	18.00	18.12	54955158
2009-02-19	18.30	18.38	17.81	17.91	49197636
2009-02-20	17.77	18.19	17.66	18.00	69416120
2009-02-23	18.02	18.15	17.16	17.21	70803342
2009-02-24	17.03	17.35	16.36	17.17	122673954
2009-02-25	17.01	17.24	16.46	16.96	105894560
2009-02-26	17.05	17.08	16.42	16.42	83219416
2009-02-27	16.29	16.52	16.10	16.15	93434279
2009-03-02	15.96	16.25	15.72	15.79	80597104
2009-03-03	16.03	16.24	15.64	15.88	80476554
2009-03-04	16.12	16.40	15.89	16.12	69290013
2009-03-05	15.86	15.88	15.27	15.27	89704742
2009-03-06	15.35	15.62	14.87	15.28	92853699
2009-03-09	15.20	15.74	15.10	15.15	66514260
2009-03-10	15.37	16.62	15.25	16.48	95191803
2009-03-11	16.63	17.20	16.43	17.11	84572522
2009-03-12	17.01	17.04	16.48	17.01	93719791
2009-03-13	16.98	17.05	16.18	16.65	82974543
2009-03-16	16.82	16.96	16.24	16.25	67038412
2009-03-17	16.32	16.90	16.26	16.90	62669277
2009-03-18	17.03	17.22	16.60	16.96	70733199
2009-03-19	17.37	17.45	16.92	17.14	58998888
2009-03-20	17.32	17.65	16.88	17.06	81742575
2009-03-23	17.37	18.59	17.31	18.33	71607826
2009-03-24	18.04	18.21	17.84	17.87	50090354
2009-03-25	17.98	18.31	17.52	17.88	73932163
2009-03-26	18.17	18.88	18.12	18.83	63780075
2009-03-27	18.54	18.62	18.05	18.13	47673696
2009-03-30	17.74	17.76	17.27	17.48	49640619
2009-03-31	17.83	18.79	17.78	18.37	92423291
2009-04-01	18.23	19.36	18.18	19.31	96438844
2009-04-02	19.50	19.89	19.00	19.29	99082236
2009-04-03	19.13	19.15	18.43	18.75	81865036
2009-04-06	18.54	18.76	18.27	18.76	47478684
2009-04-07	18.76	19.14	18.63	18.76	65815169
2009-04-08	18.97	19.62	18.96	19.19	56408826
2009-04-09	19.45	19.70	19.22	19.67	55759562
2009-04-13	19.69	19.85	19.37	19.59	44450425
2009-04-14	19.44	19.55	19.00	19.35	63796243
2009-04-15	19.21	19.25	18.51	18.83	72725459
2009-04-16	19.16	19.78	18.99	19.76	67691952
2009-04-17	19.69	19.69	19.00	19.20	61398450
2009-04-20	18.89	18.95	18.57	18.61	62943434
2009-04-21	18.59	19.08	18.57	18.97	60928280
2009-04-22	18.76	19.19	18.70	18.78	59400937
2009-04-23	18.92	18.94	18.47	18.92	86116273
2009-04-24	19.82	21.20	19.50	20.91	168478500
2009-04-27	20.55	20.82	20.28	20.40	68219574
2009-04-28	20.25	20.27	19.79	19.93	76688300
2009-04-29	20.11	20.89	20.06	20.25	79301588
2009-04-30	20.60	21.10	20.01	20.26	87439809
2009-05-01	20.19	20.35	19.86	20.24	63224473
2009-05-04	20.37	20.40	19.98	20.19	54313367
2009-05-05	20.14	20.24	19.64	19.79	67242977
2009-05-06	20.06	20.07	19.61	19.79	59639015
2009-05-07	19.96	19.99	19.14	19.32	68727152
2009-05-08	19.46	19.64	19.14	19.42	67604246
2009-05-11	19.20	19.73	19.01	19.32	63769338
2009-05-12	19.51	20.06	19.47	19.89	71966786
2009-05-13	19.92	20.00	19.67	19.75	49288225
2009-05-14	19.83	20.23	19.80	20.06	54544880
2009-05-15	20.13	20.50	19.98	20.22	61289838
2009-05-18	20.36	20.60	20.24	20.60	46077725
2009-05-19	20.51	20.74	20.25	20.31	51368251
2009-05-20	20.41	20.69	20.22	20.38	47452295
2009-05-21	20.14	20.23	19.51	19.82	58241500
2009-05-22	19.93	20.17	19.47	19.75	37325792
2009-05-26	19.54	20.45	19.45	20.34	44996741
2009-05-27	20.25	20.60	20.07	20.13	42898438
2009-05-28	20.32	20.63	20.05	20.45	45484759
2009-05-29	20.56	20.94	20.30	20.89	46139533
2009-06-01	21.00	21.50	20.86	21.40	57322905
2009-06-02	21.36	21.98	21.20	21.40	48941777
2009-06-03	21.31	21.76	21.29	21.73	56047439
2009-06-04	21.77	21.90	21.58	21.83	42332565
2009-06-05	21.96	22.31	21.81	22.14	59585285
2009-06-08	21.98	22.32	21.63	22.05	49008050
2009-06-09	22.06	22.32	21.88	22.08	50887629
2009-06-10	22.17	22.62	22.12	22.55	61297117
2009-06-11	22.59	23.26	22.57	22.83	65128974
2009-06-12	22.90	23.38	22.74	23.33	50963461
2009-06-15	23.23	23.54	23.02	23.42	69089588
2009-06-16	23.47	24.11	23.44	23.45	105295558
2009-06-17	23.50	23.82	23.17	23.68	86483075
2009-06-18	23.62	23.69	23.30	23.50	58852177
2009-06-19	24.04	24.34	23.75	24.07	115458922
2009-06-22	23.95	23.95	23.25	23.28	71296464
2009-06-23	23.38	23.66	23.21	23.34	56753482
2009-06-24	23.45	23.75	23.36	23.47	54287632
2009-06-25	23.43	23.92	23.20	23.79	57727830
2009-06-26	23.57	23.69	23.32	23.35	65126363
2009-06-29	23.60	24.03	23.55	23.86	62864396
2009-06-30	23.97	24.24	23.63	23.77	66452303
2009-07-01	24.05	24.30	23.96	24.04	54915127
2009-07-02	23.76	24.04	23.21	23.37	65427699
2009-07-06	23.21	23.28	22.87	23.20	49207638
2009-07-07	23.08	23.14	22.46	22.53	52842412
2009-07-08	22.31	22.69	22.00	22.56	73023306
2009-07-09	22.65	22.81	22.37	22.44	46981174
2009-07-10	22.19	22.54	22.15	22.39	43238698
2009-07-13	22.42	23.29	22.14	23.23	67585958
2009-07-14	23.20	23.22	22.86	23.11	45448634
2009-07-15	23.75	24.12	23.56	24.12	67241887
2009-07-16	23.93	24.44	23.86	24.44	64560963
2009-07-17	24.40	24.45	24.10	24.29	52860096
2009-07-20	24.44	24.53	24.15	24.53	47797971
2009-07-21	24.69	24.83	24.37	24.83	52028399
2009-07-22	24.70	24.90	24.51	24.80	66192409
2009-07-23	24.93	25.72	24.84	25.56	106060477
2009-07-24	23.61	23.89	22.81	23.45	214845320
2009-07-27	23.44	23.45	22.90	23.11	80949924
2009-07-28	22.99	23.55	22.90	23.47	70288380
2009-07-29	23.73	23.91	23.34	23.80	73626862
2009-07-30	24.20	24.43	23.71	23.81	67819964
2009-07-31	23.77	24.07	23.50	23.52	54265278
2009-08-03	23.82	23.86	23.50	23.83	46902837
2009-08-04	23.68	23.79	23.53	23.77	49218228
2009-08-05	23.84	24.25	23.79	23.81	53310241
2009-08-06	23.93	23.98	23.27	23.46	59694624
2009-08-07	23.75	23.82	23.50	23.56	46174325
2009-08-10	23.46	23.55	23.30	23.42	35268300
2009-08-11	23.32	23.40	23.05	23.13	33620089
2009-08-12	23.13	23.90	23.03	23.53	61972277
2009-08-13	23.63	23.85	23.40	23.62	38955807
2009-08-14	23.62	23.80	23.51	23.69	46331960
2009-08-17	23.32	23.60	23.23	23.25	42482887
2009-08-18	23.29	23.65	23.27	23.58	38878900
2009-08-19	23.25	23.72	23.25	23.65	41827419
2009-08-20	23.60	23.87	23.54	23.67	39508124
2009-08-21	23.93	24.42	23.77	24.41	69018918
2009-08-24	24.41	24.73	24.28	24.64	54180889
2009-08-25	24.60	24.82	24.46	24.64	43980206
2009-08-26	24.59	24.75	24.42	24.55	41079001
2009-08-27	24.41	24.78	24.30	24.69	45495600
2009-08-28	25.07	25.49	24.61	24.68	55807969
2009-08-31	24.57	24.85	24.29	24.65	49597146
2009-09-01	24.35	24.74	23.90	24.00	62608465
2009-09-02	23.82	24.14	23.78	23.86	40771253
2009-09-03	23.91	24.14	23.76	24.11	34120376
2009-09-04	24.09	24.80	24.08	24.62	44999631
2009-09-08	24.62	24.84	24.41	24.82	53738665
2009-09-09	24.74	24.95	24.67	24.78	49900235
2009-09-10	24.80	25.05	24.65	25.00	46258757
2009-09-11	24.93	25.17	24.81	24.86	54304284
2009-09-14	24.65	25.09	24.64	25.00	42810156
2009-09-15	24.97	25.27	24.86	25.20	44718408
2009-09-16	25.25	25.35	24.95	25.20	50055778
2009-09-17	25.06	25.38	25.06	25.30	42431643
2009-09-18	25.46	25.48	25.10	25.26	68016403
2009-09-21	25.11	25.37	25.10	25.30	28878663
2009-09-22	25.40	25.82	25.29	25.77	61378342
2009-09-23	25.92	26.25	25.64	25.71	60603558
2009-09-24	25.92	26.11	25.66	25.94	56310695
2009-09-25	25.69	25.82	25.52	25.55	50161051
2009-09-28	25.60	26.16	25.60	25.83	44363585
2009-09-29	25.91	25.96	25.69	25.75	39050278
2009-09-30	25.76	25.99	25.38	25.72	63537684
2009-10-01	25.41	25.47	24.80	24.88	75958097
2009-10-02	24.46	25.09	24.43	24.96	51226259
2009-10-05	24.98	25.06	24.52	24.64	60809818
2009-10-06	24.68	25.21	24.66	25.11	48795241
2009-10-07	24.99	25.18	24.88	25.10	38473856
2009-10-08	25.44	25.90	25.22	25.67	60521239
2009-10-09	25.57	25.79	25.46	25.55	39522259
2009-10-12	25.66	25.89	25.55	25.72	29153569
2009-10-13	25.59	25.94	25.52	25.81	37748964
2009-10-14	26.14	26.20	25.82	25.96	45365489
2009-10-15	25.90	26.71	25.90	26.71	65620101
2009-10-16	26.45	26.63	26.10	26.50	56500866
2009-10-19	26.49	26.58	26.25	26.36	48143163
2009-10-20	26.42	26.51	25.94	26.37	54613476
2009-10-21	26.46	26.75	26.39	26.58	61672603
2009-10-22	26.56	26.72	26.13	26.59	61599926
2009-10-23	29.20	29.35	27.88	28.02	281760950
2009-10-26	28.13	29.02	28.11	28.68	124149662
2009-10-27	28.73	28.88	28.44	28.59	69685783
2009-10-28	28.24	28.77	27.95	28.02	73542323
2009-10-29	28.07	28.41	27.85	28.22	65232886
2009-10-30	28.03	28.40	27.66	27.73	73371734
2009-11-02	27.70	28.05	27.41	27.88	62432606
2009-11-03	27.64	27.74	27.43	27.53	50294715
2009-11-04	27.69	28.39	27.62	28.06	63898306
2009-11-05	28.52	28.74	28.28	28.47	52683314
2009-11-06	28.38	28.63	28.20	28.52	38909997
2009-11-09	28.62	29.00	28.53	28.99	57522019
2009-11-10	28.90	29.28	28.81	29.01	65881036
2009-11-11	29.08	29.30	29.02	29.12	49693320
2009-11-12	29.01	29.49	29.00	29.36	55360706
2009-11-13	29.47	29.79	29.37	29.63	53044975
2009-11-16	29.61	29.80	29.37	29.54	54129501
2009-11-17	29.50	30.00	29.47	30.00	75648887
2009-11-18	30.00	30.14	29.81	30.11	59440915
2009-11-19	29.99	30.00	29.70	29.78	51967660
2009-11-20	29.66	29.77	29.43	29.62	42648018
2009-11-23	29.84	30.01	29.70	29.94	41836365
2009-11-24	29.95	29.99	29.75	29.91	37341362
2009-11-25	29.81	29.86	29.58	29.79	32036164
2009-11-27	29.11	29.39	28.75	29.22	29087428
2009-11-30	29.15	29.45	29.00	29.41	44174645
2009-12-01	29.52	30.05	29.41	30.01	49907182
2009-12-02	29.90	29.99	29.65	29.78	36308524
2009-12-03	29.84	30.20	29.76	29.83	43096326
2009-12-04	30.05	30.37	29.83	29.98	58819960
2009-12-07	29.78	30.08	29.68	29.79	38082612
2009-12-08	29.52	29.74	29.38	29.57	37407912
2009-12-09	29.47	29.81	29.25	29.71	44719350
2009-12-10	29.71	29.96	29.66	29.87	45940703
2009-12-11	29.97	30.00	29.79	29.85	43746588
2009-12-14	29.91	30.16	29.90	30.11	34651154
2009-12-15	29.89	30.21	29.88	30.02	49473151
2009-12-16	30.07	30.41	30.04	30.10	55741169
2009-12-17	29.95	29.96	29.57	29.60	43691182
2009-12-18	29.84	30.45	29.80	30.36	94117968
2009-12-21	30.40	30.84	30.37	30.52	40132875
2009-12-22	30.60	30.93	30.54	30.82	36320920
2009-12-23	30.71	30.95	30.69	30.92	28362689
2009-12-24	30.88	31.00	30.76	31.00	11083867
2009-12-28	31.00	31.18	30.89	31.17	25385575
2009-12-29	31.35	31.50	31.23	31.39	29722450
2009-12-30	31.15	31.29	30.80	30.96	42007597
2009-12-31	30.98	30.99	30.48	30.48	31929611
2010-01-04	30.62	31.10	30.59	30.95	38414185
2010-01-05	30.85	31.10	30.64	30.96	49758862
2010-01-06	30.88	31.08	30.52	30.77	58182332
2010-01-07	30.63	30.70	30.19	30.45	50564285
2010-01-08	30.28	30.88	30.24	30.66	51201289
2010-01-11	30.71	30.76	30.12	30.27	68754648
2010-01-12	30.15	30.40	29.91	30.07	65913228
2010-01-13	30.26	30.52	30.01	30.35	51863463
2010-01-14	30.31	31.10	30.26	30.96	63244767
2010-01-15	31.08	31.24	30.71	30.86	79915648
2010-01-19	30.75	31.24	30.68	31.10	46582886
2010-01-20	30.81	30.94	30.31	30.59	54857712
2010-01-21	30.61	30.72	30.00	30.01	73086701
2010-01-22	30.00	30.20	28.84	28.96	102004573
2010-01-25	29.24	29.66	29.10	29.32	63381173
2010-01-26	29.20	29.85	29.09	29.50	66647676
2010-01-27	29.35	29.82	29.02	29.67	63949492
2010-01-28	29.84	29.87	28.89	29.16	117513692
2010-01-29	29.90	29.92	27.66	28.18	193888420
2010-02-01	28.39	28.48	27.92	28.41	85931099
2010-02-02	28.37	28.50	28.14	28.46	54413654
2010-02-03	28.26	28.79	28.12	28.63	61397848
2010-02-04	28.38	28.50	27.81	27.84	77849968
2010-02-05	28.00	28.28	27.57	28.02	80960063
2010-02-08	28.01	28.08	27.57	27.72	52826474
2010-02-09	27.97	28.34	27.75	28.01	59195742
2010-02-10	28.03	28.24	27.84	27.99	48591246
2010-02-11	27.93	28.40	27.70	28.12	65995913
2010-02-12	27.81	28.06	27.58	27.93	81121515
2010-02-16	28.13	28.37	28.02	28.35	51938098
2010-02-17	28.53	28.65	28.36	28.59	45882842
2010-02-18	28.59	29.03	28.51	28.97	42856501
2010-02-19	28.79	28.92	28.69	28.77	44461634
2010-02-22	28.84	28.94	28.65	28.73	36710350
2010-02-23	28.68	28.83	28.09	28.33	52270044
2010-02-24	28.52	28.79	28.38	28.63	43166875
2010-02-25	28.27	28.65	28.02	28.60	48735294
2010-02-26	28.65	28.85	28.51	28.67	40372889
2010-03-01	28.77	29.05	28.53	29.02	43805302
2010-03-02	29.08	29.30	28.24	28.46	93129838
2010-03-03	28.51	28.61	28.35	28.46	48442081
2010-03-04	28.46	28.65	28.27	28.63	42894184
2010-03-05	28.66	28.68	28.42	28.59	56005054
2010-03-08	28.52	28.93	28.50	28.63	39421396
2010-03-09	28.56	29.11	28.55	28.80	50278457
2010-03-10	28.86	29.11	28.80	28.97	44898608
2010-03-11	28.89	29.19	28.85	29.18	35353651
2010-03-12	29.32	29.38	29.04	29.27	31709321
2010-03-15	29.18	29.37	29.01	29.29	37516750
2010-03-16	29.42	29.49	29.20	29.37	36732935
2010-03-17	29.50	29.87	29.40	29.63	50386698
2010-03-18	29.63	29.72	29.50	29.61	43845199
2010-03-19	29.76	29.90	29.35	29.59	81341090
2010-03-22	29.50	29.70	29.39	29.60	37718162
2010-03-23	29.59	29.90	29.41	29.88	42026555
2010-03-24	29.72	29.85	29.60	29.65	33993584
2010-03-25	29.83	30.57	29.80	30.01	73176624
2010-03-26	30.09	30.20	29.59	29.66	55604731
2010-03-29	29.71	29.82	29.55	29.59	33340722
2010-03-30	29.63	29.86	29.50	29.77	34955871
2010-03-31	29.64	29.72	29.17	29.29	63762620
2010-04-01	29.35	29.54	28.62	29.16	74768063
2010-04-05	29.13	29.43	29.03	29.27	34338235
2010-04-06	29.15	29.58	28.98	29.32	47366786
2010-04-07	29.16	29.56	29.14	29.35	58320552
2010-04-08	29.32	29.98	29.30	29.92	63713716
2010-04-09	29.95	30.41	29.90	30.34	54755457
2010-04-12	30.25	30.49	30.21	30.32	37074279
2010-04-13	30.15	30.50	30.13	30.45	41374514
2010-04-14	30.79	31.00	30.66	30.82	68941186
2010-04-15	30.82	30.95	30.71	30.87	52748075
2010-04-16	30.79	30.98	30.60	30.67	88707802
2010-04-19	30.77	31.25	30.76	31.04	64970248
2010-04-20	31.22	31.44	31.13	31.36	52206093
2010-04-21	31.33	31.50	31.23	31.33	55343086
2010-04-22	31.04	31.53	30.90	31.39	84847551
2010-04-23	31.12	31.58	30.65	30.96	126766583
2010-04-26	31.00	31.28	30.86	31.11	63652231
2010-04-27	30.95	31.25	30.75	30.85	68732315
2010-04-28	30.92	31.00	30.62	30.91	64557901
2010-04-29	30.93	31.43	30.67	31.00	52671781
2010-04-30	31.07	31.08	30.52	30.54	63220209
2010-05-03	30.67	31.06	30.58	30.86	43990036
2010-05-04	30.52	30.55	29.75	30.13	82085579
2010-05-05	29.77	30.09	29.69	29.85	66833778
2010-05-06	29.59	29.88	27.91	28.98	128612951
2010-05-07	28.93	28.95	27.32	28.21	173718020
2010-05-10	29.01	29.48	28.71	28.94	86656268
2010-05-11	28.68	29.65	28.57	28.88	63803037
2010-05-12	28.98	29.58	28.92	29.44	47152462
2010-05-13	29.26	29.73	29.18	29.24	45291598
2010-05-14	29.20	29.21	28.64	28.93	63333959
2010-05-17	29.12	29.23	28.45	28.94	46055496
2010-05-18	28.87	29.00	28.40	28.60	52772107
2010-05-19	28.52	28.69	27.79	28.24	61754173
2010-05-20	27.65	27.84	27.04	27.11	87991056
2010-05-21	26.63	27.11	26.44	26.84	117600229
2010-05-24	26.85	26.86	26.26	26.27	73712018
2010-05-25	25.65	26.33	25.38	26.07	98373509
2010-05-26	26.23	26.61	24.56	25.01	176684010
2010-05-27	25.73	26.36	25.73	26.00	136434530
2010-05-28	25.84	26.12	25.66	25.80	67502221
2010-06-01	25.53	26.31	25.52	25.89	76155453
2010-06-02	26.06	26.48	25.73	26.46	65718772
2010-06-03	26.55	26.93	26.41	26.86	67839372
2010-06-04	26.10	26.57	25.62	25.79	89833275
2010-06-07	25.82	25.83	25.24	25.29	80456154
2010-06-08	25.25	25.26	24.65	25.11	87354921
2010-06-09	25.22	25.52	24.75	24.79	87808432
2010-06-10	25.13	25.15	24.78	25.00	78950407
2010-06-11	25.04	25.72	24.77	25.66	68057774
2010-06-14	25.86	25.96	25.47	25.50	50972363
2010-06-15	25.75	26.65	25.74	26.58	81644277
2010-06-16	26.47	26.58	26.23	26.32	48699364
2010-06-17	26.56	26.67	26.04	26.37	47998692
2010-06-18	26.37	26.53	26.17	26.44	52079257
2010-06-21	26.78	26.89	25.89	25.95	54625218
2010-06-22	26.16	26.45	25.76	25.77	55986386
2010-06-23	25.78	25.78	25.22	25.31	61468282
2010-06-24	25.46	25.72	24.93	25.00	85252196
2010-06-25	25.05	25.11	24.31	24.53	156256670
2010-06-28	24.51	24.61	24.12	24.31	73787879
2010-06-29	24.13	24.20	23.11	23.31	119885791
2010-06-30	23.30	23.68	22.95	23.01	81057995
2010-07-01	23.09	23.32	22.73	23.16	92239399
2010-07-02	23.36	23.48	23.05	23.27	62489452
2010-07-06	23.70	24.09	23.58	23.82	73594554
2010-07-07	23.82	24.32	23.61	24.30	81967278
2010-07-08	24.60	24.62	23.97	24.41	50768072
2010-07-09	24.33	24.41	24.15	24.27	53811348
2010-07-12	24.43	24.89	24.42	24.83	49862201
2010-07-13	25.14	25.30	24.90	25.13	61928666
2010-07-14	25.50	25.61	25.12	25.44	72808022
2010-07-15	25.50	25.59	24.98	25.51	56934631
2010-07-16	25.51	25.64	24.88	24.89	65064760
2010-07-19	24.96	25.30	24.91	25.23	38181760
2010-07-20	24.86	25.48	24.70	25.48	45530162
2010-07-21	25.60	25.65	24.98	25.12	73297593
2010-07-22	25.51	25.99	25.47	25.84	73016369
2010-07-23	25.84	26.02	25.25	25.81	108520012
2010-07-26	25.86	26.20	25.80	26.10	67249812
2010-07-27	26.14	26.24	25.96	26.16	60682484
2010-07-28	26.07	26.19	25.83	25.95	69704731
2010-07-29	26.13	26.41	25.60	26.03	69446188
2010-07-30	25.75	25.84	25.35	25.81	83534777
2010-08-02	25.99	26.38	25.75	26.33	55044515
2010-08-03	26.20	26.35	25.97	26.16	56877663
2010-08-04	26.15	26.24	25.44	25.73	78531804
2010-08-05	25.49	25.58	25.21	25.37	64922012
2010-08-06	25.18	25.56	25.02	25.55	55984389
2010-08-09	25.55	25.73	25.37	25.61	57102542
2010-08-10	25.33	25.34	24.88	25.07	87257683
2010-08-11	24.68	24.90	24.56	24.86	76745824
2010-08-12	24.42	24.68	24.36	24.49	70240460
2010-08-13	24.35	24.67	24.24	24.40	45263430
2010-08-16	24.36	24.61	24.30	24.50	40968392
2010-08-17	24.71	24.96	24.60	24.71	52935026
2010-08-18	24.68	24.95	24.41	24.82	46818826
2010-08-19	24.62	24.74	24.21	24.44	54069035
2010-08-20	24.31	24.40	24.20	24.23	49565732
2010-08-23	24.44	24.64	24.24	24.28	51728126
2010-08-24	24.09	24.35	24.00	24.04	66532358
2010-08-25	24.00	24.22	23.87	24.10	47404767
2010-08-26	24.09	24.19	23.79	23.82	49105276
2010-08-27	23.88	24.02	23.51	23.93	60944493
2010-08-30	23.74	23.82	23.60	23.64	45453037
2010-08-31	23.60	23.73	23.32	23.47	66083495
2010-09-01	23.67	23.95	23.54	23.90	65235852
2010-09-02	23.88	23.95	23.71	23.94	48837044
2010-09-03	24.24	24.45	24.20	24.29	64189016
2010-09-07	24.10	24.30	23.92	23.96	51928618
2010-09-08	24.07	24.20	23.74	23.93	65512329
2010-09-09	24.19	24.21	23.99	24.01	46028831
2010-09-10	23.98	24.03	23.79	23.85	58293790
2010-09-13	24.20	25.29	24.09	25.11	114680387
2010-09-14	25.04	25.35	24.89	25.03	87160392
2010-09-15	25.10	25.22	24.92	25.12	56204376
2010-09-16	25.06	25.37	25.05	25.33	44548260
2010-09-17	25.40	25.53	25.08	25.22	70341518
2010-09-20	25.28	25.52	25.11	25.43	49877219
2010-09-21	25.42	25.42	25.08	25.15	52924157
2010-09-22	24.89	24.97	24.36	24.61	94299353
2010-09-23	24.51	24.59	24.36	24.43	46210109
2010-09-24	24.64	24.80	24.58	24.78	51948788
2010-09-27	24.85	24.99	24.59	24.73	43732859
2010-09-28	24.80	24.90	24.35	24.68	56041120
2010-09-29	24.63	24.66	24.40	24.50	44318896
2010-09-30	24.61	24.83	24.36	24.49	61271057
2010-10-01	24.77	24.82	24.30	24.38	62672276
2010-10-04	23.96	23.99	23.78	23.91	98143158
2010-10-05	24.06	24.45	23.91	24.35	78152892
2010-10-06	24.32	24.54	24.13	24.43	50489603
2010-10-07	24.62	24.75	24.28	24.53	50096043
2010-10-08	24.62	24.65	24.37	24.57	41328991
2010-10-11	24.74	24.74	24.50	24.59	27587722
2010-10-12	24.65	24.93	24.43	24.83	50141421
2010-10-13	25.02	25.54	24.89	25.34	75336441
2010-10-14	25.29	25.34	25.00	25.23	51985403
2010-10-15	25.36	25.55	25.23	25.54	68954747
2010-10-18	25.59	25.95	25.45	25.82	48396780
2010-10-19	25.27	25.37	24.95	25.10	66150875
2010-10-20	25.26	25.40	25.10	25.31	56283551
2010-10-21	25.40	25.54	25.05	25.42	50032354
2010-10-22	25.52	25.54	25.27	25.38	25844141
2010-10-25	25.24	25.35	25.17	25.19	50912304
2010-10-26	25.12	25.97	25.06	25.90	69304104
2010-10-27	25.79	26.11	25.62	26.05	64805406
2010-10-28	26.21	26.38	25.92	26.28	80730261
2010-10-29	27.15	27.20	26.48	26.67	114193191
2010-11-01	26.88	27.22	26.70	26.95	61916183
2010-11-02	27.06	27.42	27.02	27.39	54402096
2010-11-03	27.46	27.49	26.96	27.03	110255273
2010-11-04	27.41	27.43	27.01	27.14	93599285
2010-11-05	27.17	27.19	26.53	26.85	110953685
2010-11-08	26.68	27.05	26.58	26.81	71670771
2010-11-09	26.81	27.11	26.71	26.95	58594443
2010-11-10	27.01	27.08	26.81	26.94	52277301
2010-11-11	26.68	26.72	26.28	26.68	62076710
2010-11-12	26.47	26.52	26.10	26.27	64962139
2010-11-15	26.33	26.50	26.17	26.20	51794559
2010-11-16	26.04	26.04	25.65	25.81	65339110
2010-11-17	25.90	25.91	25.55	25.57	58299609
2010-11-18	25.71	26.08	25.61	25.84	59518954
2010-11-19	25.80	25.83	25.60	25.69	52423174
2010-11-22	25.65	25.74	25.44	25.73	53350441
2010-11-23	25.57	25.60	25.09	25.12	69806770
2010-11-24	25.20	25.46	25.16	25.37	56843693
2010-11-26	25.21	25.41	25.17	25.25	21356527
2010-11-29	25.19	25.42	24.93	25.31	56608148
2010-11-30	25.05	25.47	25.00	25.26	75282094
2010-12-01	25.57	26.25	25.56	26.04	74123490
2010-12-02	26.24	26.98	26.20	26.89	91798687
2010-12-03	26.81	27.06	26.78	27.02	52621910
2010-12-06	26.93	26.98	26.76	26.84	36273877
2010-12-07	27.08	27.13	26.85	26.87	57860447
2010-12-08	26.83	27.24	26.80	27.23	41666716
2010-12-09	27.28	27.34	27.01	27.08	47148284
2010-12-10	27.19	27.40	27.11	27.34	37629009
2010-12-13	27.27	27.45	27.17	27.25	47943855
2010-12-14	27.31	27.75	27.26	27.62	64095005
2010-12-15	27.53	27.99	27.53	27.85	69634200
2010-12-16	27.76	27.99	27.66	27.99	57680104
2010-12-17	27.92	28.09	27.75	27.90	87456444
2010-12-20	27.95	27.99	27.68	27.81	52810910
2010-12-21	27.85	28.14	27.76	28.07	38152996
2010-12-22	28.01	28.40	27.98	28.19	42255763
2010-12-23	27.97	28.32	27.96	28.30	24913722
2010-12-27	28.12	28.20	27.88	28.07	21654880
2010-12-28	27.97	28.17	27.96	28.01	23049217
2010-12-29	27.94	28.12	27.88	27.97	19505935
2010-12-30	27.92	28.00	27.78	27.85	20790442
2010-12-31	27.80	27.92	27.63	27.91	24791329
2011-01-03	28.05	28.18	27.92	27.98	53450110
2011-01-04	27.94	28.17	27.85	28.09	54409555
2011-01-05	27.90	28.01	27.77	28.00	58998239
2011-01-06	28.04	28.85	27.86	28.82	88026271
2011-01-07	28.64	28.74	28.25	28.60	73761979
2011-01-10	28.26	28.40	28.04	28.22	57573450
2011-01-11	28.20	28.25	28.05	28.11	50308414
2011-01-12	28.12	28.59	28.07	28.55	52636699
2011-01-13	28.33	28.39	28.01	28.19	67082768
2011-01-14	28.08	28.38	27.91	28.30	62691185
2011-01-18	28.16	28.74	28.14	28.66	53332616
2011-01-19	28.46	28.68	28.27	28.47	50005830
2011-01-20	28.50	28.55	28.13	28.35	58621931
2011-01-21	28.40	28.43	28.02	28.02	58080269
2011-01-24	28.02	28.56	27.99	28.38	52055812
2011-01-25	28.14	28.45	28.12	28.45	42436532
2011-01-26	28.51	28.99	28.50	28.78	74628760
2011-01-27	28.75	29.46	28.49	28.87	146938590
2011-01-28	28.90	28.93	27.45	27.75	141259160
2011-01-31	27.77	27.90	27.42	27.73	65028938
2011-02-01	27.80	28.06	27.61	27.99	62810661
2011-02-02	27.93	28.11	27.88	27.94	45836488
2011-02-03	27.97	27.97	27.54	27.65	60340059
2011-02-04	27.70	27.84	27.51	27.77	40416627
2011-02-07	27.80	28.34	27.79	28.20	68980871
2011-02-08	28.10	28.34	28.05	28.28	34910467
2011-02-09	28.19	28.26	27.91	27.97	52905018
2011-02-10	27.93	27.94	27.29	27.50	76672349
2011-02-11	27.76	27.81	27.07	27.25	83939643
2011-02-14	27.21	27.27	26.95	27.23	56766112
2011-02-15	27.04	27.33	26.95	26.96	44120592
2011-02-16	27.05	27.07	26.60	27.02	70817867
2011-02-17	26.97	27.37	26.91	27.21	57211558
2011-02-18	27.13	27.21	26.99	27.06	68672855
2011-02-22	26.78	27.10	26.52	26.59	60888998
2011-02-23	26.53	26.86	26.43	26.59	60234083
2011-02-24	26.64	27.06	26.50	26.77	64499005
2011-02-25	26.91	26.95	26.50	26.55	53006263
2011-02-28	26.69	26.86	26.51	26.58	51379675
2011-03-01	26.60	26.78	26.15	26.16	60054986
2011-03-02	26.11	26.37	26.04	26.08	48658193
2011-03-03	26.26	26.40	26.18	26.20	68271500
2011-03-04	26.22	26.24	25.80	25.95	70437154
2011-03-07	26.13	26.27	25.55	25.72	64987131
2011-03-08	25.77	26.02	25.65	25.91	50555383
2011-03-09	25.81	25.98	25.66	25.89	39792379
2011-03-10	25.62	25.71	25.35	25.41	66557502
2011-03-11	25.41	25.85	25.36	25.68	49906849
2011-03-14	25.49	25.76	25.35	25.69	54456558
2011-03-15	25.08	25.47	25.00	25.39	76064201
2011-03-16	25.22	25.28	24.68	24.79	100718988
2011-03-17	25.06	25.22	24.75	24.78	62506557
2011-03-18	25.06	25.18	24.80	24.80	85486688
2011-03-21	25.18	25.58	25.15	25.33	46895059
2011-03-22	25.30	25.46	25.23	25.30	30903641
2011-03-23	25.23	25.61	25.18	25.54	44018832
2011-03-24	25.60	25.87	25.50	25.81	38696661
2011-03-25	25.93	25.95	25.59	25.62	56983466
2011-03-28	25.66	25.72	25.38	25.41	48975380
2011-03-29	25.34	25.52	25.30	25.49	40772423
2011-03-30	25.60	25.72	25.50	25.61	35896868
2011-03-31	25.60	25.68	25.34	25.39	63281785
2011-04-01	25.53	25.53	25.31	25.48	63114201
2011-04-04	25.45	25.66	25.41	25.55	35441052
2011-04-05	25.82	26.18	25.74	25.78	73693937
2011-04-06	25.98	26.31	25.86	26.15	65589617
2011-04-07	26.19	26.26	25.97	26.20	46134637
2011-04-08	26.17	26.28	25.96	26.07	39890629
2011-04-11	26.19	26.25	25.80	25.98	34286211
2011-04-12	25.83	25.85	25.55	25.64	36936975
2011-04-13	25.65	25.87	25.56	25.63	38144621
2011-04-14	25.42	25.44	25.09	25.42	55245529
2011-04-15	25.46	25.56	25.18	25.37	65080348
2011-04-18	25.10	25.28	24.72	25.08	58046281
2011-04-19	25.00	25.17	24.87	25.15	38892333
2011-04-20	25.54	26.00	25.51	25.76	61608587
2011-04-21	25.79	25.89	25.36	25.52	46892292
2011-04-25	25.56	25.62	25.34	25.61	33525057
2011-04-26	25.74	26.44	25.67	26.19	69199457
2011-04-27	26.30	26.39	26.13	26.38	52688981
2011-04-28	26.46	26.87	26.40	26.71	80158577
2011-04-29	26.55	26.64	25.36	25.92	319317850
2011-05-02	25.94	26.00	25.48	25.66	89834099
2011-05-03	25.60	25.85	25.49	25.81	71909361
2011-05-04	25.85	26.25	25.79	26.06	73292270
2011-05-05	26.05	26.08	25.68	25.79	55626793
2011-05-06	26.07	26.22	25.75	25.87	55993642
2011-05-09	25.80	25.96	25.67	25.83	38696376
2011-05-10	25.38	25.85	25.25	25.67	120806139
2011-05-11	25.65	25.66	25.21	25.36	78604669
2011-05-12	25.35	25.39	25.10	25.32	77366952
2011-05-13	25.28	25.32	24.95	25.03	66819290
2011-05-16	24.96	25.07	24.50	24.57	91402408
2011-05-17	24.40	24.70	24.27	24.52	82894458
2011-05-18	24.53	24.74	24.25	24.69	53931025
2011-05-19	24.85	24.88	24.50	24.72	37783590
2011-05-20	24.72	24.87	24.44	24.49	45451462
2011-05-23	24.21	24.25	24.03	24.17	52703425
2011-05-24	24.20	24.29	24.04	24.15	47692976
2011-05-25	24.17	24.31	24.16	24.19	34903112
2011-05-26	24.35	25.03	24.32	24.67	78016538
2011-05-27	24.68	24.90	24.65	24.76	50254323
2011-05-31	24.96	25.06	24.70	25.01	60196203
2011-06-01	24.99	25.10	24.37	24.43	74036467
2011-06-02	24.49	24.65	24.18	24.22	51487738
2011-06-03	24.05	24.14	23.84	23.91	60697662
2011-06-06	23.89	24.25	23.77	24.01	54778670
2011-06-07	24.09	24.17	23.90	24.06	41112524
2011-06-08	23.90	24.02	23.86	23.94	42206806
2011-06-09	24.01	24.04	23.82	23.96	42882262
2011-06-10	24.02	24.02	23.69	23.71	49327104
2011-06-13	23.79	24.19	23.70	24.04	47574074
2011-06-14	24.30	24.45	24.19	24.22	42902699
2011-06-15	24.00	24.01	23.67	23.74	49410128
2011-06-16	23.75	24.10	23.65	24.00	57190388
2011-06-17	24.22	24.30	23.98	24.26	83352877
2011-06-20	24.17	24.66	24.16	24.47	54344045
2011-06-21	24.52	24.86	24.40	24.76	49712104
2011-06-22	24.60	24.81	24.59	24.65	44290814
2011-06-23	24.44	24.65	24.20	24.63	59472060
2011-06-24	24.51	24.54	24.19	24.30	101387157
2011-06-27	24.23	25.46	24.23	25.20	92044114
2011-06-28	25.30	25.92	25.16	25.80	81032018
2011-06-29	25.71	25.71	25.36	25.62	66052078
2011-06-30	25.74	26.00	25.66	26.00	52536288
2011-07-01	25.93	26.17	25.84	26.02	52914516
2011-07-05	26.10	26.15	25.90	26.03	37803059
2011-07-06	25.97	26.37	25.96	26.33	48748894
2011-07-07	26.49	26.88	26.36	26.77	51950943
2011-07-08	26.54	26.98	26.51	26.92	58332434
2011-07-11	26.62	26.80	26.49	26.63	44000715
2011-07-12	26.55	26.79	26.34	26.54	47320989
2011-07-13	26.60	26.96	26.51	26.63	40869336
2011-07-14	26.62	27.01	26.36	26.47	46385928
2011-07-15	26.47	26.93	26.47	26.78	49134401
2011-07-18	26.63	26.90	26.26	26.59	44506711
2011-07-19	26.81	27.64	26.78	27.54	86730600
2011-07-20	27.28	27.35	26.98	27.06	49795352
2011-07-21	27.04	27.31	26.65	27.10	81737342
2011-07-22	26.86	27.55	26.68	27.53	76380505
2011-07-25	27.26	28.09	27.19	27.91	108486590
2011-07-26	27.82	28.15	27.78	28.08	74643391
2011-07-27	27.88	27.99	27.20	27.33	71492139
2011-07-28	27.29	28.07	27.21	27.72	83766901
2011-07-29	27.52	27.71	27.26	27.40	104394739
2011-08-01	27.51	27.69	26.75	27.27	61846218
2011-08-02	26.98	27.45	26.76	26.80	63883018
2011-08-03	26.83	27.00	26.48	26.92	64583238
2011-08-04	26.53	26.87	25.93	25.94	92953765
2011-08-05	25.97	26.10	25.23	25.68	112072491
2011-08-08	25.02	25.60	24.39	24.48	134257110
2011-08-09	24.71	25.62	24.03	25.58	126278864
2011-08-10	24.95	25.09	24.10	24.20	127819718
2011-08-11	24.50	25.38	24.40	25.19	90697205
2011-08-12	25.13	25.34	24.65	25.10	64791784
2011-08-15	25.24	25.58	25.15	25.51	56529388
2011-08-16	25.22	25.59	25.05	25.35	54256723
2011-08-17	25.25	25.70	24.93	25.25	50923682
2011-08-18	24.57	25.09	24.03	24.67	105715509
2011-08-19	24.41	24.62	23.91	24.05	77402319
2011-08-22	24.42	24.49	23.79	23.98	54720967
2011-08-23	24.03	24.75	24.03	24.72	59671022
2011-08-24	24.65	24.93	24.42	24.90	45329610
2011-08-25	25.08	25.16	24.50	24.57	48191924
2011-08-26	24.51	25.34	24.42	25.25	71959200
2011-08-29	25.53	25.86	25.37	25.84	38863136
2011-08-30	25.73	26.43	25.70	26.23	57341367
2011-08-31	26.29	26.71	26.26	26.60	59301724
2011-09-01	26.46	26.86	26.21	26.21	60511548
2011-09-02	25.78	26.00	25.66	25.80	43897065
2011-09-06	25.20	25.59	25.11	25.51	54931986
2011-09-07	25.69	26.00	25.57	26.00	41960917
2011-09-08	26.00	26.66	25.95	26.22	65818212
2011-09-09	26.00	26.18	25.50	25.74	64531339
2011-09-12	25.44	25.93	25.27	25.89	55047244
2011-09-13	25.92	26.19	25.81	26.04	48794446
2011-09-14	26.17	26.80	25.89	26.50	66742534
2011-09-15	26.73	27.03	26.31	26.99	67809210
2011-09-16	27.05	27.27	26.83	27.12	89685212
2011-09-19	26.80	27.31	26.60	27.21	52324841
2011-09-20	27.31	27.50	26.93	26.98	49211857
2011-09-21	27.05	27.06	25.97	25.99	72750701
2011-09-22	25.30	25.65	24.60	25.06	96285920
2011-09-23	24.90	25.15	24.69	25.06	64769019
2011-09-26	25.19	25.52	24.73	25.44	51057571
2011-09-27	25.66	25.92	25.45	25.67	55623705
2011-09-28	25.93	26.37	25.51	25.58	60740399
2011-09-29	25.98	26.17	25.09	25.45	63411976
2011-09-30	25.20	25.50	24.88	24.89	54086654
2011-10-03	24.72	25.34	24.52	24.53	64596171
2011-10-04	24.30	25.39	24.26	25.34	83485396
2011-10-05	25.42	26.16	25.16	25.89	94061244
2011-10-06	25.90	26.40	25.70	26.34	55113496
2011-10-07	26.34	26.51	26.20	26.25	52748451
2011-10-10	26.58	26.97	26.47	26.94	41822239
2011-10-11	26.86	27.07	26.72	27.00	38826791
2011-10-12	27.18	27.31	26.90	26.96	52493454
2011-10-13	26.76	27.20	26.62	27.18	43830076
2011-10-14	27.31	27.50	27.02	27.27	50949439
2011-10-17	27.11	27.42	26.85	26.98	39453241
2011-10-18	26.94	27.40	26.80	27.31	52491969
2011-10-19	27.37	27.47	27.01	27.13	42881648
2011-10-20	27.26	27.34	26.40	27.04	76300104
2011-10-21	27.15	27.19	26.80	27.16	76620533
2011-10-24	27.06	27.40	27.04	27.19	56897791
2011-10-25	27.08	27.23	26.72	26.81	53554554
2011-10-26	27.03	27.06	26.10	26.59	63029830
2011-10-27	27.13	27.40	26.65	27.25	74515622
2011-10-28	27.14	27.19	26.79	26.98	57712077
2011-10-31	26.76	27.00	26.62	26.63	46798951
2011-11-01	26.19	26.32	25.86	25.99	61186956
2011-11-02	26.10	26.20	25.70	26.01	53536398
2011-11-03	26.24	26.59	25.98	26.53	65837011
2011-11-04	26.38	26.40	26.00	26.25	36553269
2011-11-07	26.21	26.82	26.13	26.80	42586043
2011-11-08	27.01	27.20	26.69	27.16	47825636
2011-11-09	26.59	26.75	26.06	26.20	62950825
2011-11-10	26.47	26.50	26.12	26.28	32517281
2011-11-11	26.58	27.08	26.57	26.91	37903971
2011-11-14	26.88	27.00	26.65	26.76	34199146
2011-11-15	26.56	26.94	26.40	26.74	43877075
2011-11-16	26.47	26.51	26.04	26.07	53262743
2011-11-17	26.01	26.04	25.44	25.54	70977495
2011-11-18	25.48	25.50	25.15	25.30	47627157
2011-11-21	25.24	25.25	24.90	25.00	61882819
2011-11-22	24.89	24.96	24.65	24.79	49204488
2011-11-23	24.61	24.79	24.47	24.47	49105287
2011-11-25	24.38	24.67	24.30	24.30	26164410
2011-11-28	24.94	24.97	24.69	24.87	46771878
2011-11-29	24.82	25.04	24.75	24.84	40920907
2011-11-30	25.37	25.59	25.14	25.58	81353522
2011-12-01	25.56	25.63	25.20	25.28	48545338
2011-12-02	25.59	25.62	25.16	25.22	52295245
2011-12-05	25.78	25.80	25.50	25.70	56818367
2011-12-06	25.81	25.87	25.61	25.66	46175294
2011-12-07	25.67	25.76	25.34	25.60	62669835
2011-12-08	25.48	25.72	25.37	25.40	60522185
2011-12-09	25.52	25.87	25.50	25.70	53790403
2011-12-12	25.41	25.57	25.29	25.51	38945867
2011-12-13	25.75	26.10	25.65	25.76	54581003
2011-12-14	25.72	25.86	25.57	25.59	47927107
2011-12-15	25.72	25.88	25.54	25.56	46217486
2011-12-16	25.67	26.17	25.63	26.00	101410082
2011-12-19	26.02	26.12	25.46	25.53	52258284
2011-12-20	25.86	26.10	25.81	26.03	60767523
2011-12-21	26.01	26.19	25.44	25.76	64134140
2011-12-22	25.82	25.86	25.48	25.81	35794085
2011-12-23	25.91	26.04	25.73	26.03	23205776
2011-12-27	25.96	26.14	25.93	26.04	21287332
2011-12-28	26.11	26.15	25.76	25.82	29823501
2011-12-29	25.95	26.05	25.86	26.02	22616883
2011-12-30	26.00	26.12	25.91	25.96	27396333
2012-01-03	26.55	26.96	26.39	26.77	64735391
2012-01-04	26.82	27.47	26.78	27.40	80519402
2012-01-05	27.38	27.73	27.29	27.68	56082205
2012-01-06	27.53	28.19	27.53	28.11	99459469
2012-01-09	28.05	28.10	27.72	27.74	59708266
2012-01-10	27.93	28.15	27.75	27.84	60014333
2012-01-11	27.43	27.98	27.37	27.72	65586477
2012-01-12	27.87	28.02	27.65	28.00	49375477
2012-01-13	27.93	28.25	27.79	28.25	60204902
2012-01-17	28.40	28.65	28.17	28.26	72395252
2012-01-18	28.31	28.40	27.97	28.23	64860509
2012-01-19	28.16	28.44	28.03	28.12	74053427
2012-01-20	28.82	29.74	28.75	29.71	165902900
2012-01-23	29.55	29.95	29.35	29.73	76081814
2012-01-24	29.47	29.57	29.18	29.34	51711367
2012-01-25	29.07	29.65	29.07	29.56	59236267
2012-01-26	29.61	29.70	29.40	29.50	49107458
2012-01-27	29.45	29.53	29.17	29.23	44190573
2012-01-30	28.97	29.62	28.83	29.61	51114661
2012-01-31	29.66	29.70	29.23	29.53	50572372
2012-02-01	29.79	30.05	29.76	29.89	67413817
2012-02-02	29.90	30.17	29.71	29.95	52226255
2012-02-03	30.14	30.40	30.09	30.24	41845397
2012-02-06	30.04	30.22	29.97	30.20	28040378
2012-02-07	30.15	30.49	30.05	30.35	39242529
2012-02-08	30.26	30.67	30.22	30.66	49662740
2012-02-09	30.68	30.80	30.48	30.77	50481549
2012-02-10	30.64	30.80	30.36	30.50	44606751
2012-02-13	30.63	30.77	30.43	30.58	33322516
2012-02-14	30.33	30.46	29.85	30.25	59662711
2012-02-15	30.33	30.39	30.03	30.05	43316117
2012-02-16	30.31	31.55	30.30	31.29	94705078
2012-02-17	31.20	31.32	30.95	31.25	70040830
2012-02-21	31.18	31.61	31.15	31.44	50832547
2012-02-22	31.45	31.68	31.18	31.27	49253117
2012-02-23	31.20	31.59	31.00	31.37	35035609
2012-02-24	31.48	31.50	31.24	31.48	35577833
2012-02-27	31.24	31.50	31.10	31.35	34575391
2012-02-28	31.41	31.93	31.38	31.87	45230573
2012-02-29	31.89	32.00	31.61	31.74	59326545
2012-03-01	31.93	32.39	31.85	32.29	77348930
2012-03-02	32.31	32.44	32.00	32.08	47318927
2012-03-05	32.01	32.05	31.62	31.80	45239832
2012-03-06	31.54	31.98	31.49	31.56	51938950
2012-03-07	31.67	31.92	31.53	31.84	34340619
2012-03-08	32.04	32.21	31.90	32.01	36752011
2012-03-09	32.10	32.16	31.92	31.99	34628398
2012-03-12	31.97	32.20	31.82	32.04	34076755
2012-03-13	32.24	32.69	32.15	32.67	48951650
2012-03-14	32.53	32.88	32.49	32.77	41987743
2012-03-15	32.79	32.94	32.58	32.85	49070794
2012-03-16	32.91	32.95	32.50	32.60	65626398
2012-03-19	32.54	32.61	32.15	32.20	44797109
2012-03-20	32.10	32.15	31.74	31.99	41566788
2012-03-21	31.96	32.15	31.82	31.91	37935484
2012-03-22	31.81	32.09	31.79	32.00	31749516
2012-03-23	32.10	32.11	31.72	32.01	35912885
2012-03-26	32.19	32.61	32.16	32.59	36758279
2012-03-27	32.65	32.70	32.40	32.52	36274889
2012-03-28	32.52	32.70	32.04	32.19	41350041
2012-03-29	32.06	32.19	31.81	32.12	37038894
2012-03-30	32.40	32.41	32.04	32.26	31754740
2012-04-02	32.22	32.46	31.95	32.29	35850785
2012-04-03	32.16	32.19	31.66	31.94	42752025
2012-04-04	31.66	31.69	31.05	31.21	49455870
2012-04-05	31.15	31.63	31.05	31.52	50294950
2012-04-09	31.22	31.40	30.97	31.10	31062811
2012-04-10	31.06	31.19	30.30	30.47	54137247
2012-04-11	30.43	30.53	30.23	30.35	43016353
2012-04-12	30.48	31.04	30.42	30.98	38306010
2012-04-13	30.89	31.16	30.72	30.81	39749525
2012-04-16	30.99	31.19	30.77	31.08	38130098
2012-04-17	31.27	31.61	31.20	31.44	34361728
2012-04-18	31.28	31.31	31.04	31.14	40555467
2012-04-19	31.13	31.68	30.94	31.01	54781106
2012-04-20	32.15	32.89	32.05	32.42	106052027
2012-04-23	32.31	32.50	32.03	32.12	61403840
2012-04-24	32.21	32.52	31.83	31.92	40871061
2012-04-25	31.92	32.32	31.87	32.20	62496907
2012-04-26	32.12	32.23	31.92	32.11	40312879
2012-04-27	32.12	32.22	31.88	31.98	41423609
2012-04-30	31.98	32.11	31.92	32.02	35706696
2012-05-01	32.05	32.34	31.95	32.01	43833208
2012-05-02	31.85	31.93	31.64	31.80	37387978
2012-05-03	31.88	31.90	31.61	31.76	31504327
2012-05-04	31.45	31.57	30.92	30.98	57928336
2012-05-07	30.70	30.86	30.57	30.65	48644875
2012-05-08	30.48	30.78	30.17	30.50	46337430
2012-05-09	30.19	30.83	30.10	30.76	50309301
2012-05-10	30.86	31.02	30.45	30.74	43839116
2012-05-11	30.69	31.54	30.69	31.16	43460342
2012-05-14	30.82	31.04	30.64	30.68	40528885
2012-05-15	30.64	30.80	30.15	30.21	61830348
2012-05-16	30.31	30.32	29.74	29.90	60083687
2012-05-17	29.99	30.21	29.71	29.72	48487178
2012-05-18	29.79	29.81	29.17	29.27	56205262
2012-05-21	29.10	29.79	29.06	29.75	38794203
2012-05-22	29.69	29.88	29.50	29.76	39508257
2012-05-23	29.35	29.40	28.64	29.11	65170962
2012-05-24	29.16	29.30	28.76	29.07	52576022
2012-05-25	29.20	29.36	29.01	29.06	29508245
2012-05-29	29.38	29.72	29.22	29.56	37758958
2012-05-30	29.35	29.48	29.12	29.34	41590049
2012-05-31	29.30	29.42	28.94	29.19	39142318
2012-06-01	28.76	28.96	28.44	28.45	56641282
2012-06-04	28.62	28.78	28.32	28.55	47928161
2012-06-05	28.51	28.75	28.39	28.51	45715327
2012-06-06	28.88	29.37	28.81	29.35	46860486
2012-06-07	29.64	29.70	29.17	29.23	37794901
2012-06-08	29.21	29.68	29.05	29.65	42554321
2012-06-11	29.73	29.81	28.82	28.90	46365066
2012-06-12	29.10	29.30	28.84	29.29	35338135
2012-06-13	29.22	29.44	29.05	29.13	32984515
2012-06-14	29.33	29.46	28.88	29.34	39460156
2012-06-15	29.59	30.08	29.49	30.02	62314362
2012-06-18	29.99	30.03	29.71	29.84	58679618
2012-06-19	30.19	31.11	30.05	30.70	75725717
2012-06-20	30.93	31.05	30.64	30.93	36257101
2012-06-21	30.96	31.14	30.06	30.14	48461283
2012-06-22	30.30	30.73	30.03	30.70	45098017
2012-06-25	30.30	30.32	29.62	29.87	42225199
2012-06-26	30.00	30.27	29.94	30.02	38422237
2012-06-27	30.19	30.50	30.03	30.17	33783977
2012-06-28	29.98	30.05	29.42	29.91	45333920
2012-06-29	30.45	30.69	30.14	30.59	55227108
2012-07-02	30.62	30.62	30.21	30.56	30589039
2012-07-03	30.23	30.76	30.17	30.76	20941442
2012-07-05	30.59	30.78	30.38	30.70	28802821
2012-07-06	30.61	30.70	29.95	30.19	38297403
2012-07-09	30.12	30.23	29.78	30.00	30682552
2012-07-10	30.08	30.22	29.51	29.74	37537369
2012-07-11	29.71	29.74	29.11	29.30	39188842
2012-07-12	29.15	29.18	28.54	28.63	63530444
2012-07-13	28.76	29.48	28.72	29.39	39090585
2012-07-16	29.48	29.53	29.04	29.44	27901963
2012-07-17	29.64	29.86	29.20	29.66	33776331
2012-07-18	29.60	30.45	29.46	30.45	41100151
2012-07-19	30.51	30.80	30.38	30.67	46663183
2012-07-20	31.00	31.05	30.05	30.12	64027078
2012-07-23	29.57	29.58	29.01	29.28	55151880
2012-07-24	29.24	29.36	28.90	29.15	47723277
2012-07-25	29.24	29.33	28.78	28.83	45583794
2012-07-26	29.23	29.50	29.09	29.16	45302964
2012-07-27	29.48	29.85	29.18	29.76	44244766
2012-07-30	29.75	29.82	29.46	29.64	28904869
2012-07-31	29.48	29.71	29.33	29.47	37622808
2012-08-01	29.59	29.65	29.21	29.41	31722523
2012-08-02	29.21	29.53	28.97	29.19	39523066
2012-08-03	29.53	29.94	29.48	29.75	35860411
2012-08-06	30.00	30.11	29.81	29.95	27473823
2012-08-07	30.07	30.35	29.87	30.26	28003409
2012-08-08	30.21	30.47	30.11	30.33	26258427
2012-08-09	30.39	30.65	30.30	30.50	24920732
2012-08-10	30.50	30.62	30.25	30.42	27813460
2012-08-13	30.35	30.46	30.16	30.39	23053520
2012-08-14	30.30	30.39	30.01	30.13	34552536
2012-08-15	30.11	30.28	30.02	30.20	24351641
2012-08-16	30.36	30.94	30.26	30.78	35788904
2012-08-17	30.92	30.92	30.59	30.90	32597464
2012-08-20	30.82	30.85	30.58	30.74	23739124
2012-08-21	30.76	30.96	30.61	30.80	28823883
2012-08-22	30.59	30.76	30.47	30.54	33438369
2012-08-23	30.39	30.40	30.08	30.26	28356539
2012-08-24	30.25	30.63	30.18	30.56	22951098
2012-08-27	30.93	30.96	30.59	30.69	34692509
2012-08-28	30.70	30.80	30.52	30.63	23948613
2012-08-29	30.65	30.75	30.44	30.65	23347975
2012-08-30	30.53	30.61	30.22	30.32	23982028
2012-08-31	30.60	30.96	30.38	30.82	36595417
2012-09-04	30.45	30.66	30.15	30.39	48561825
2012-09-05	30.22	30.53	30.21	30.39	33650751
2012-09-06	30.50	31.36	30.46	31.35	48371613
2012-09-07	31.04	31.07	30.73	30.95	42652923
2012-09-10	30.83	30.90	30.51	30.72	40524855
2012-09-11	30.69	30.91	30.61	30.79	25194218
2012-09-12	30.94	31.18	30.73	30.78	32779041
2012-09-13	30.89	31.18	30.40	30.94	45052177
2012-09-14	31.01	31.25	30.81	31.21	51422730
2012-09-17	31.19	31.26	31.04	31.21	36488844
2012-09-18	31.10	31.21	31.03	31.18	34542689
2012-09-19	31.09	31.19	31.04	31.05	48881762
2012-09-20	30.95	31.48	30.91	31.45	45549355
2012-09-21	31.43	31.61	31.09	31.19	102348791
2012-09-24	31.00	31.07	30.64	30.78	46825826
2012-09-25	30.95	31.00	30.36	30.39	54275689
2012-09-26	30.28	30.60	30.04	30.17	54679301
2012-09-27	30.17	30.40	29.89	30.16	47130850
2012-09-28	30.18	30.26	29.74	29.76	54232061
2012-10-01	29.81	29.98	29.42	29.49	54042532
2012-10-02	29.68	29.89	29.50	29.66	43338811
2012-10-03	29.75	29.99	29.67	29.86	46663995
2012-10-04	29.97	30.03	29.57	30.03	43640874
2012-10-05	30.23	30.25	29.74	29.85	41135532
2012-10-08	29.64	29.92	29.55	29.78	29755574
2012-10-09	29.68	29.74	29.18	29.28	45130560
2012-10-10	29.15	29.31	28.95	28.98	47227080
2012-10-11	29.22	29.25	28.87	28.95	41490756
2012-10-12	28.97	29.32	28.80	29.20	46466731
2012-10-15	29.37	29.72	29.25	29.51	42448472
2012-10-16	29.45	29.74	29.32	29.49	47745539
2012-10-17	29.30	29.64	29.09	29.59	44211740
2012-10-18	29.65	29.73	29.26	29.50	59238423
2012-10-19	29.05	29.08	28.50	28.64	90476951
2012-10-22	28.73	28.83	27.83	28.00	83383976
2012-10-23	27.77	28.20	27.76	28.05	64418754
2012-10-24	28.16	28.20	27.87	27.90	53329233
2012-10-25	28.19	28.20	27.86	27.88	54083785
2012-10-26	27.86	28.34	27.84	28.21	57789995
2012-10-31	28.55	28.88	28.50	28.54	69467692
2012-11-01	28.84	29.56	28.82	29.52	72047818
2012-11-02	29.59	29.77	29.33	29.50	57139342
2012-11-05	29.62	29.74	29.33	29.63	38071723
2012-11-06	29.82	30.20	29.61	29.86	43408274
2012-11-07	29.53	29.83	29.05	29.08	57876864
2012-11-08	29.12	29.37	28.80	28.81	49841738
2012-11-09	28.88	29.19	28.81	28.83	43295893
2012-11-12	28.94	29.01	28.21	28.22	61112106
2012-11-13	27.02	27.30	26.75	27.09	131688992
2012-11-14	27.24	27.29	26.80	26.84	76095405
2012-11-15	26.88	26.97	26.63	26.66	50955598
2012-11-16	26.67	26.70	26.34	26.52	64088293
2012-11-19	26.80	26.80	26.47	26.73	57179237
2012-11-20	26.76	26.80	26.46	26.71	47070367
2012-11-21	26.71	27.17	26.67	26.95	66360250
2012-11-23	27.23	27.77	27.20	27.70	57845672
2012-11-26	27.54	27.58	27.17	27.39	85198661
2012-11-27	27.36	27.38	27.04	27.08	45023854
2012-11-28	27.01	27.39	26.77	27.36	53018349
2012-11-29	27.11	27.36	26.86	26.95	69558839
2012-11-30	27.05	27.13	26.49	26.62	83690187
2012-12-03	26.78	26.82	26.40	26.43	53173722
2012-12-04	26.50	26.63	26.34	26.37	49798319
2012-12-05	26.38	26.93	26.26	26.67	68283731
2012-12-06	26.81	26.98	26.61	26.73	39186491
2012-12-07	26.82	26.82	26.37	26.46	46179491
2012-12-10	26.56	26.97	26.52	26.94	47037881
2012-12-11	27.05	27.49	27.05	27.32	52288386
2012-12-12	27.53	27.62	27.08	27.24	43966242
2012-12-13	27.32	27.52	26.95	27.11	45080041
2012-12-14	27.11	27.13	26.70	26.81	42077469
2012-12-17	26.79	27.22	26.68	27.10	42053240
2012-12-18	27.25	27.63	27.14	27.56	50494942
2012-12-19	27.69	27.73	27.25	27.31	53523188
2012-12-20	27.36	27.68	27.15	27.68	52607251
2012-12-21	27.45	27.49	27.00	27.45	98779723
2012-12-24	27.20	27.25	27.00	27.06	20842331
2012-12-26	27.03	27.20	26.70	26.86	31640952
2012-12-27	26.89	27.09	26.57	26.96	39393927
2012-12-28	26.71	26.90	26.55	26.55	28248325
2012-12-31	26.59	26.77	26.37	26.71	42757836
2013-01-02	27.25	27.73	27.15	27.62	52905499
2013-01-03	27.63	27.65	27.16	27.25	48297740
2013-01-04	27.27	27.34	26.73	26.74	52521019
2013-01-07	26.77	26.88	26.64	26.69	37120059
2013-01-08	26.75	26.79	26.46	26.55	44703081
2013-01-09	26.72	26.75	26.56	26.70	49047873
2013-01-10	26.65	26.98	26.29	26.46	71430810
2013-01-11	26.49	26.93	26.28	26.83	55518050
2013-01-14	26.90	27.08	26.76	26.89	48324338
2013-01-15	26.83	27.29	26.83	27.21	48244452
2013-01-16	27.15	27.23	27.01	27.04	41077374
2013-01-17	27.19	27.47	27.06	27.25	51685841
2013-01-18	27.10	27.29	27.04	27.25	52171305
2013-01-22	27.30	27.45	27.00	27.15	58656745
2013-01-23	27.20	27.64	27.20	27.61	50387614
2013-01-24	27.70	28.07	27.47	27.63	101739246
2013-01-25	27.58	28.23	27.39	27.88	81853106
2013-01-28	28.01	28.23	27.76	27.91	56061493
2013-01-29	27.82	28.13	27.60	28.01	49247863
2013-01-30	28.01	28.19	27.76	27.85	43585526
2013-01-31	27.79	27.97	27.40	27.45	50536148
2013-02-01	27.67	28.05	27.55	27.93	55566440
2013-02-04	27.87	28.02	27.42	27.44	50539942
2013-02-05	27.62	27.66	27.36	27.50	35410361
2013-02-06	27.38	27.54	27.25	27.34	41889572
2013-02-07	27.35	27.39	27.10	27.28	38034068
2013-02-08	27.35	27.71	27.31	27.55	33320436
2013-02-11	27.65	27.92	27.50	27.86	32248149
2013-02-12	27.88	28.00	27.75	27.88	35991329
2013-02-13	27.93	28.11	27.88	28.03	41716060
2013-02-14	27.92	28.06	27.87	28.04	32663454
2013-02-15	28.04	28.16	27.88	28.01	49657740
2013-02-19	27.88	28.09	27.80	28.05	38806870
2013-02-20	28.13	28.20	27.83	27.87	44112446
2013-02-21	27.74	27.74	27.23	27.49	49085538
2013-02-22	27.68	27.76	27.48	27.76	31430018
2013-02-25	27.97	28.05	27.37	27.37	48020353
2013-02-26	27.38	27.60	27.34	27.37	49925050
2013-02-27	27.42	28.00	27.33	27.81	36395589
2013-02-28	27.88	27.97	27.74	27.80	35840861
2013-03-01	27.72	27.98	27.52	27.95	34851878
2013-03-04	27.85	28.15	27.70	28.15	38167497
2013-03-05	28.29	28.54	28.16	28.35	41437141
2013-03-06	28.21	28.23	27.78	28.09	51448913
2013-03-07	28.11	28.28	28.01	28.14	29197630
2013-03-08	28.25	28.33	27.96	28.00	37671493
2013-03-11	27.94	27.97	27.67	27.87	36635432
2013-03-12	27.84	27.95	27.64	27.91	39259456
2013-03-13	27.87	28.02	27.75	27.92	29103208
2013-03-14	28.00	28.16	27.93	28.14	55917303
2013-03-15	28.03	28.16	27.98	28.04	92711915
2013-03-18	27.88	28.28	27.81	28.10	44828022
2013-03-19	28.12	28.22	28.03	28.18	51902968
2013-03-20	28.34	28.49	28.18	28.32	35454207
2013-03-21	28.11	28.36	28.05	28.11	34234566
2013-03-22	28.19	28.34	28.10	28.25	28720834
2013-03-25	28.30	28.35	27.96	28.16	44153931
2013-03-26	28.24	28.34	28.11	28.16	27831654
2013-03-27	28.14	28.45	28.08	28.37	36048959
2013-03-28	28.32	28.66	28.26	28.61	55455613
2013-04-01	28.64	28.66	28.36	28.61	29203122
2013-04-02	28.59	28.85	28.52	28.80	28460384
2013-04-03	28.75	28.95	28.54	28.56	35064468
2013-04-04	28.39	28.61	28.27	28.60	45267601
2013-04-05	28.22	28.78	28.11	28.70	50928776
2013-04-08	28.73	28.73	28.47	28.59	34759724
2013-04-09	28.73	29.82	28.68	29.61	77737851
2013-04-10	29.57	30.32	29.52	30.28	71116616
2013-04-11	29.10	29.20	28.73	28.94	130923162
2013-04-12	28.85	29.02	28.66	28.79	62888012
2013-04-15	28.65	28.98	28.51	28.69	56335548
2013-04-16	28.90	29.14	28.70	28.97	52804656
2013-04-17	28.85	29.04	28.60	28.83	52841328
2013-04-18	28.95	28.98	28.50	28.79	56906528
2013-04-19	29.62	30.24	29.61	29.77	99793502
2013-04-22	30.30	31.18	30.27	30.83	137909470
2013-04-23	30.70	30.90	30.38	30.60	59126880
2013-04-24	30.62	31.92	30.60	31.76	90955499
2013-04-25	31.71	32.84	31.54	31.94	110700124
2013-04-26	31.90	31.98	31.45	31.79	47802884
2013-04-29	31.80	32.68	31.77	32.61	59122266
2013-04-30	32.56	33.11	32.28	33.10	75166967
2013-05-01	32.93	33.08	32.60	32.72	54336834
2013-05-02	32.63	33.17	32.39	33.16	46069472
2013-05-03	33.23	33.52	33.08	33.49	46786840
2013-05-06	33.42	33.91	33.25	33.75	40982478
2013-05-07	33.65	33.79	33.24	33.31	43078268
2013-05-08	33.07	33.24	32.65	32.99	51595643
2013-05-09	32.85	33.00	32.59	32.66	46417802
2013-05-10	32.67	32.72	32.32	32.69	36396524
2013-05-13	32.61	33.07	32.55	33.03	36036347
2013-05-14	32.86	33.53	32.80	33.53	56874005
2013-05-15	33.45	33.90	33.43	33.85	46309506
2013-05-16	33.64	34.15	33.55	34.08	59384283
2013-05-17	34.13	34.87	34.10	34.87	60674267
2013-05-20	34.73	35.10	34.68	35.08	54025227
2013-05-21	35.10	35.27	34.72	34.85	48705362
2013-05-22	34.79	34.84	34.36	34.61	66050872
2013-05-23	34.23	34.55	33.90	34.15	51113510
2013-05-24	33.92	34.28	33.90	34.27	33175804
2013-05-28	34.42	35.18	34.41	35.02	48218180
2013-05-29	34.74	35.02	34.57	34.88	38419848
2013-05-30	34.85	35.25	34.81	35.03	51133616
2013-05-31	34.82	35.28	34.79	34.90	56167723
2013-06-03	34.92	35.63	34.83	35.59	51256272
2013-06-04	35.62	35.74	34.77	34.99	65538438
2013-06-05	34.60	34.89	34.43	34.78	46032657
2013-06-06	34.84	35.11	34.49	34.96	37627133
2013-06-07	35.25	35.78	35.06	35.67	40762249
2013-06-10	35.51	35.65	35.14	35.47	35995223
2013-06-11	35.05	35.18	34.68	34.84	39437362
2013-06-12	35.14	35.27	34.85	35.00	37373032
2013-06-13	34.99	35.02	34.59	34.72	45654803
2013-06-14	34.55	34.69	34.25	34.40	53199007
2013-06-17	34.69	35.16	34.63	35.00	49672492
2013-06-18	34.97	35.17	34.90	34.98	28622929
2013-06-19	34.96	35.09	34.59	34.59	30820208
2013-06-20	34.26	34.33	33.37	33.49	54496758
2013-06-21	33.66	33.73	33.05	33.27	85338495
2013-06-24	32.94	34.20	32.57	33.72	56113708
2013-06-25	34.08	34.38	33.46	33.67	44073348
2013-06-26	34.12	34.48	33.89	34.35	48667834
2013-06-27	34.52	34.78	34.50	34.62	28993542
2013-06-28	34.38	34.79	34.34	34.55	65548196
2013-07-01	34.75	34.99	34.33	34.36	31064000
2013-07-02	34.41	34.44	33.63	33.94	37634572
2013-07-03	33.66	34.37	33.60	34.01	15994380
2013-07-05	34.09	34.24	33.58	34.21	26085981
2013-07-08	34.35	34.59	33.98	34.33	32398742
2013-07-09	34.58	34.60	34.14	34.35	25320908
2013-07-10	34.34	34.81	34.32	34.70	29658734
2013-07-11	35.00	35.77	34.90	35.69	53638234
2013-07-12	35.58	35.73	35.28	35.67	35502638
2013-07-15	35.66	36.22	35.58	36.17	34145645
2013-07-16	36.01	36.43	35.96	36.27	36378681
2013-07-17	36.34	36.39	35.49	35.74	37289320
2013-07-18	35.72	35.89	35.22	35.44	49547075
2013-07-19	32.40	32.67	31.02	31.40	248428490
2013-07-22	31.70	32.01	31.60	32.01	79040666
2013-07-23	31.91	32.04	31.71	31.82	65819208
2013-07-24	32.04	32.19	31.89	31.96	52812049
2013-07-25	31.62	31.65	31.25	31.39	63221356
2013-07-26	31.26	31.62	31.21	31.62	38637339
2013-07-29	31.47	31.60	31.40	31.54	28874879
2013-07-30	31.78	32.12	31.55	31.85	45801156
2013-07-31	31.97	32.05	31.71	31.84	43900515
2013-08-01	32.06	32.09	31.60	31.67	42557872
2013-08-02	31.69	31.90	31.57	31.89	29199813
2013-08-05	31.90	32.00	31.64	31.70	30986512
2013-08-06	31.55	31.67	31.38	31.58	36334889
2013-08-07	31.54	32.10	31.25	32.06	38078570
2013-08-08	32.24	33.07	32.05	32.89	59038538
2013-08-09	32.77	32.90	32.47	32.70	26803879
2013-08-12	32.46	32.97	32.46	32.87	25501910
2013-08-13	32.51	32.55	32.21	32.23	39473018
2013-08-14	32.14	33.36	31.70	32.35	48528230
2013-08-15	32.00	32.18	30.84	31.79	33340728
2013-08-16	31.79	31.99	31.66	31.80	32866242
2013-08-19	31.76	31.97	31.38	31.39	27908716
2013-08-20	31.44	31.90	31.37	31.62	22979513
2013-08-21	31.61	32.01	31.54	31.61	37409095
2013-08-22	32.19	32.49	32.10	32.39	31169898
2013-08-23	35.17	35.20	34.00	34.75	225493740
2013-08-26	34.40	34.67	34.03	34.15	72786745
2013-08-27	33.52	34.10	33.15	33.26	58522264
2013-08-28	33.39	33.60	33.00	33.02	44262716
2013-08-29	32.93	33.60	32.80	33.55	45284632
2013-08-30	33.37	33.48	33.09	33.40	42784642
2013-09-03	31.75	32.07	31.29	31.88	154506980
2013-09-04	31.39	31.47	31.11	31.20	142320590
2013-09-05	31.10	31.44	30.95	31.24	71644891
2013-09-06	31.31	31.39	31.13	31.15	75439554
2013-09-09	31.22	31.79	31.20	31.66	49628450
2013-09-10	31.90	32.40	31.79	32.39	56887967
2013-09-11	32.57	32.93	32.53	32.74	39087430
2013-09-12	32.72	32.78	32.59	32.69	32867691
2013-09-13	32.77	33.07	32.51	33.03	40905938
2013-09-16	33.38	33.50	32.73	32.80	55017879
2013-09-17	33.42	33.47	32.90	32.93	84716461
2013-09-18	32.99	33.40	32.83	33.32	64103344
2013-09-19	33.48	33.68	33.32	33.64	42026553
2013-09-20	33.41	33.48	32.69	32.79	102904859
2013-09-23	32.54	32.97	32.50	32.74	39826261
2013-09-24	32.87	32.87	32.15	32.46	40684948
2013-09-25	32.49	32.80	32.40	32.51	28907426
2013-09-26	32.64	33.00	32.59	32.77	28503917
2013-09-27	32.88	33.75	32.87	33.27	55347903
2013-09-30	33.00	33.31	32.70	33.28	39839541
2013-10-01	33.35	33.61	33.30	33.58	36718733
2013-10-02	33.36	34.03	33.29	33.92	46946813
2013-10-03	33.88	34.00	33.42	33.86	38707452
2013-10-04	33.69	33.99	33.62	33.88	33008107
2013-10-07	33.60	33.71	33.20	33.30	35069279
2013-10-08	33.31	33.33	32.80	33.01	41017586
2013-10-09	33.07	33.35	32.96	33.07	35878559
2013-10-10	33.31	33.89	33.26	33.76	42875141
2013-10-11	33.68	34.14	33.68	34.13	30033336
2013-10-14	33.90	34.50	33.78	34.45	27757870
2013-10-15	34.67	34.99	34.47	34.49	47107657
2013-10-16	34.60	34.90	34.56	34.64	35111593
2013-10-17	34.45	34.99	34.37	34.92	31359198
2013-10-18	34.82	34.99	34.33	34.96	41811699
2013-10-21	34.98	35.20	34.91	34.99	27436505
2013-10-22	35.02	35.10	34.52	34.58	40438546
2013-10-23	34.35	34.49	33.67	33.76	58600499
2013-10-24	33.82	34.10	33.57	33.72	53209728
2013-10-25	35.88	36.29	35.47	35.73	113493954
2013-10-28	35.61	35.73	35.27	35.57	38383594
2013-10-29	35.63	35.72	35.26	35.52	31702613
2013-10-30	35.53	35.79	35.43	35.54	37002061
2013-10-31	35.66	35.69	35.34	35.41	41689563
2013-11-01	35.67	35.69	35.39	35.53	40271887
2013-11-04	35.59	35.98	35.55	35.94	28061873
2013-11-05	35.79	36.71	35.77	36.64	51681868
2013-11-06	37.24	38.22	37.06	38.18	88948830
2013-11-07	37.96	38.01	37.43	37.50	60445258
2013-11-08	37.67	37.78	37.34	37.78	36743157
2013-11-11	37.69	37.78	37.36	37.59	26872537
2013-11-12	37.38	37.60	37.20	37.36	31651589
2013-11-13	36.98	38.16	36.90	38.16	44957611
2013-11-14	37.87	38.13	37.72	38.02	46186577
2013-11-15	37.95	38.02	37.72	37.84	50602034
2013-11-18	37.35	37.58	37.07	37.20	53277485
2013-11-19	36.85	37.23	36.67	36.74	44274987
2013-11-20	36.92	37.41	36.86	37.08	32231827
2013-11-21	37.27	37.53	37.26	37.40	23064699
2013-11-22	37.53	37.68	37.33	37.57	27981996
2013-11-25	37.93	37.95	37.57	37.64	30648148
2013-11-26	37.57	37.65	37.35	37.35	34468069
2013-11-27	37.57	37.76	37.49	37.60	26002050
2013-11-29	37.82	38.29	37.82	38.13	22090428
2013-12-02	38.09	38.78	38.06	38.45	42950373
2013-12-03	38.14	38.49	38.08	38.31	52109760
2013-12-04	38.21	38.98	38.12	38.94	51983578
2013-12-05	38.85	38.88	37.18	38.00	116313834
2013-12-06	38.42	38.55	37.99	38.36	36457292
2013-12-09	38.56	38.87	38.37	38.71	30286015
2013-12-10	38.61	38.90	38.02	38.11	37828593
2013-12-11	38.06	38.30	37.39	37.61	39853379
2013-12-12	37.64	37.64	37.18	37.22	36012761
2013-12-13	37.42	37.45	36.62	36.69	40074360
2013-12-16	36.72	37.00	36.54	36.89	31734515
2013-12-17	36.94	37.11	36.33	36.52	45687679
2013-12-18	36.36	36.60	35.53	36.58	63192067
2013-12-19	36.51	36.55	36.08	36.25	34157264
2013-12-20	36.20	36.93	36.19	36.80	62649624
2013-12-23	36.81	36.89	36.55	36.62	25128740
2013-12-24	36.72	37.17	36.64	37.08	14242997
2013-12-26	37.20	37.49	37.17	37.44	17614984
2013-12-27	37.58	37.62	37.17	37.29	14563533
2013-12-30	37.22	37.38	36.90	37.29	16290475
2013-12-31	37.40	37.58	37.22	37.41	17505770
2014-01-02	37.35	37.40	37.10	37.16	30643745
2014-01-03	37.20	37.22	36.60	36.91	31134795
2014-01-06	36.85	36.89	36.11	36.13	43615035
2014-01-07	36.33	36.49	36.21	36.41	35924726
2014-01-08	36.00	36.14	35.58	35.76	59979542
2014-01-09	35.89	35.91	35.40	35.53	36520448
2014-01-10	35.90	36.15	35.75	36.04	40558766
2014-01-13	35.99	36.02	34.83	34.98	45923872
2014-01-14	34.73	35.88	34.63	35.78	41627325
2014-01-15	35.88	36.79	35.85	36.76	44909545
2014-01-16	36.68	37.00	36.31	36.89	38035708
2014-01-17	36.83	36.83	36.15	36.38	46298736
2014-01-21	36.82	36.82	36.06	36.17	31578979
2014-01-22	36.32	36.32	35.75	35.93	21965266
2014-01-23	36.09	36.13	35.52	36.06	44515126
2014-01-24	37.45	37.55	36.53	36.81	77051806
2014-01-27	36.87	36.89	35.98	36.03	44485767
2014-01-28	36.12	36.39	35.75	36.27	36225755
2014-01-29	35.98	36.88	35.90	36.66	52790351
2014-01-30	36.76	36.88	36.23	36.86	35111959
2014-01-31	36.95	37.89	36.56	37.84	93190755
2014-02-03	37.74	37.99	36.43	36.48	64102391
2014-02-04	37.00	37.19	36.25	36.35	55526924
2014-02-05	36.29	36.47	35.80	35.82	55841097
2014-02-06	35.80	36.25	35.69	36.18	35380994
2014-02-07	36.28	36.59	36.01	36.56	33348008
2014-02-10	36.63	36.80	36.29	36.80	26782083
2014-02-11	36.88	37.26	36.86	37.18	32164989
2014-02-12	37.37	37.60	37.30	37.47	27055869
2014-02-13	37.33	37.86	37.33	37.61	37647772
2014-02-14	37.39	37.78	37.33	37.62	42986738
2014-02-18	37.63	37.78	37.41	37.42	32839707
2014-02-19	37.26	37.75	37.21	37.51	29794084
2014-02-20	37.57	37.87	37.40	37.75	27541038
2014-02-21	37.94	38.35	37.86	37.98	38030656
2014-02-24	37.69	37.98	37.54	37.69	32143395
2014-02-25	37.64	37.85	37.35	37.54	30867657
2014-02-26	37.58	37.74	37.19	37.47	41042629
2014-02-27	37.45	37.89	37.23	37.86	33919024
2014-02-28	37.98	38.46	37.82	38.31	41217028
2014-03-03	37.92	38.13	37.50	37.78	29726792
2014-03-04	38.21	38.48	38.07	38.41	26868337
2014-03-05	38.25	38.27	37.93	38.11	20520432
2014-03-06	38.14	38.24	37.89	38.15	23605310
2014-03-07	38.28	38.36	37.69	37.90	26596635
2014-03-10	37.99	38.01	37.72	37.82	19007850
2014-03-11	37.87	38.23	37.72	38.02	25218133
2014-03-12	37.80	38.43	37.79	38.27	30496295
2014-03-13	38.42	38.45	37.64	37.89	32169650
2014-03-14	37.65	38.14	37.51	37.70	27195638
2014-03-17	37.90	38.41	37.79	38.05	20479610
2014-03-18	38.26	39.90	38.22	39.55	64063866
2014-03-19	39.47	39.55	38.91	39.27	35597241
2014-03-20	39.25	40.65	39.24	40.33	59269801
2014-03-21	40.72	40.94	40.01	40.16	80731942
2014-03-24	40.34	40.64	39.86	40.50	46098374
2014-03-25	40.66	40.99	39.96	40.34	43193147
2014-03-26	40.48	40.71	39.60	39.79	41982966
2014-03-27	39.74	39.97	39.34	39.36	35369170
2014-03-28	39.79	40.64	39.68	40.30	43472747
2014-03-31	40.43	41.50	40.40	40.99	46886284
2014-04-01	41.15	41.59	41.07	41.42	32610395
2014-04-02	41.44	41.66	41.17	41.35	28666682
2014-04-03	41.29	41.29	40.71	41.01	30139567
2014-04-04	41.25	41.39	39.64	39.87	51409573
2014-04-07	39.96	40.27	39.74	39.80	37559615
2014-04-08	39.75	39.93	39.20	39.82	35919609
2014-04-09	39.93	40.55	39.88	40.47	27398687
2014-04-10	40.44	40.69	39.09	39.38	45960848
2014-04-11	39.00	39.79	39.00	39.21	34333298
2014-04-14	39.11	39.41	38.90	39.18	32006651
2014-04-15	39.34	39.96	39.05	39.75	33978673
2014-04-16	40.06	40.42	39.91	40.40	30616304
2014-04-17	40.04	40.20	39.51	40.01	36689399
2014-04-21	40.13	40.15	39.79	39.94	22222222
2014-04-22	39.96	40.14	39.83	39.99	27057271
2014-04-23	39.99	39.99	39.47	39.69	24602781
2014-04-24	39.74	39.97	39.30	39.86	42381594
2014-04-25	40.29	40.68	39.75	39.91	56883812
2014-04-28	40.14	41.29	40.09	40.87	50610208
2014-04-29	41.10	41.19	40.39	40.51	29637370
2014-04-30	40.40	40.50	40.17	40.40	35464148
2014-05-01	40.24	40.36	39.95	40.00	28791455
2014-05-02	40.31	40.34	39.66	39.69	43417914
2014-05-05	39.52	39.64	39.30	39.43	22460928
2014-05-06	39.29	39.35	38.95	39.06	27112373
2014-05-07	39.23	39.51	38.51	39.43	41749497
2014-05-08	39.34	39.90	38.97	39.64	32123032
2014-05-09	39.54	39.85	39.37	39.54	29647646
2014-05-12	39.74	40.02	39.65	39.97	22787185
2014-05-13	39.88	40.50	39.85	40.42	27004768
2014-05-14	40.30	40.45	40.05	40.24	18818711
2014-05-15	40.17	40.40	39.51	39.60	37793243
2014-05-16	39.67	39.84	39.27	39.83	29868272
2014-05-19	39.61	39.82	39.46	39.75	24537438
2014-05-20	39.68	39.94	39.46	39.68	21322341
2014-05-21	39.80	40.35	39.74	40.35	22399392
2014-05-22	40.29	40.35	39.85	40.10	20202485
2014-05-23	40.30	40.37	40.00	40.12	18020866
2014-05-27	40.26	40.26	39.81	40.19	26161164
2014-05-28	40.14	40.19	39.82	40.01	25711565
2014-05-29	40.15	40.35	39.91	40.34	19893872
2014-05-30	40.45	40.97	40.25	40.94	34575579
2014-06-02	40.95	41.09	40.68	40.79	18504300
2014-06-03	40.60	40.68	40.25	40.29	18071096
2014-06-04	40.21	40.37	39.86	40.32	23210341
2014-06-05	40.59	41.25	40.40	41.21	31865213
2014-06-06	41.48	41.66	41.24	41.48	24060542
2014-06-09	41.39	41.48	41.02	41.27	15019425
2014-06-10	41.05	41.16	40.86	41.11	15117689
2014-06-11	40.93	41.07	40.77	40.86	18039990
2014-06-12	40.81	40.88	40.29	40.58	29823030
2014-06-13	41.10	41.57	40.86	41.23	26310697
2014-06-16	41.04	41.61	41.04	41.50	24205297
2014-06-17	41.29	41.91	40.34	41.68	22518630
2014-06-18	41.60	41.74	41.18	41.65	27097228
2014-06-19	41.57	41.77	41.33	41.51	19837767
2014-06-20	41.45	41.83	41.38	41.68	47765407
2014-06-23	41.73	42.00	41.69	41.99	18743905
2014-06-24	41.83	41.94	41.56	41.75	26518274
2014-06-25	41.70	42.05	41.46	42.03	20051576
2014-06-26	41.93	41.94	41.43	41.72	23604409
2014-06-27	41.61	42.29	41.51	42.25	74641945
2014-06-30	42.14	42.21	41.70	41.70	30805472
2014-07-01	41.86	42.15	41.69	41.87	26922597
2014-07-02	41.73	41.90	41.53	41.90	20208526
2014-07-03	41.91	41.99	41.56	41.80	15969310
2014-07-07	41.75	42.12	41.71	41.99	21953619
2014-07-08	41.87	42.00	41.61	41.78	31218208
2014-07-09	41.98	41.99	41.53	41.67	18445910
2014-07-10	41.37	42.00	41.05	41.69	21856832
2014-07-11	41.70	42.09	41.48	42.09	24087374
2014-07-14	42.22	42.45	42.04	42.14	21882943
2014-07-15	42.33	42.47	42.03	42.45	28758961
2014-07-16	42.51	44.31	42.48	44.08	63322372
2014-07-17	45.45	45.71	44.25	44.53	82180263
2014-07-18	44.65	44.84	44.25	44.69	43407490
2014-07-21	44.56	45.16	44.22	44.84	37604378
2014-07-22	45.03	45.15	44.59	44.83	43095820
2014-07-23	45.45	45.45	44.62	44.87	52363948
2014-07-24	44.93	45.00	44.32	44.40	30725348
2014-07-25	44.30	44.66	44.30	44.50	26737724
2014-07-28	44.36	44.51	43.93	43.97	29687677
2014-07-29	43.91	44.09	43.64	43.89	27764099
2014-07-30	44.07	44.10	43.29	43.58	31925735
2014-07-31	43.25	43.69	43.08	43.16	31540882
2014-08-01	43.21	43.25	42.60	42.86	31171094
2014-08-04	42.97	43.47	42.81	43.37	34277387
2014-08-05	43.31	43.46	42.83	43.08	26267500
2014-08-06	42.74	43.17	42.21	42.74	24633966
2014-08-07	42.84	43.45	42.65	43.23	30315183
2014-08-08	43.26	43.32	42.91	43.20	28943024
2014-08-11	43.26	43.45	43.02	43.20	20351600
2014-08-12	43.08	43.59	43.00	43.52	21433589
2014-08-13	43.68	44.18	43.52	44.08	22889484
2014-08-14	44.08	44.42	44.01	44.27	19313194
2014-08-15	44.58	44.90	44.40	44.79	41611308
2014-08-18	44.94	45.11	44.68	45.11	26895359
2014-08-19	44.97	45.34	44.83	45.33	28139494
2014-08-20	45.34	45.40	44.90	44.95	24770487
2014-08-21	44.84	45.25	44.83	45.22	22285502
2014-08-22	45.35	45.47	45.07	45.15	18294741
2014-08-25	45.32	45.44	45.04	45.17	16909999
2014-08-26	45.31	45.40	44.94	45.01	14877669
2014-08-27	44.88	45.00	44.76	44.87	21287931
2014-08-28	44.75	44.98	44.61	44.88	17657643
2014-08-29	45.09	45.44	44.86	45.43	21608625
2014-09-02	45.45	45.46	44.85	45.09	22976775
2014-09-03	44.53	45.11	44.53	44.96	33689341
2014-09-04	44.74	45.27	44.72	45.26	26478082
2014-09-05	45.11	45.93	45.11	45.91	36939360
2014-09-08	46.02	46.80	45.99	46.47	45736730
2014-09-09	46.46	46.97	46.42	46.76	40302386
2014-09-10	46.82	46.94	46.28	46.84	27304409
2014-09-11	46.75	47.00	46.47	47.00	29216560
2014-09-12	46.93	47.02	46.60	46.70	38247122
2014-09-15	46.54	46.71	46.10	46.24	37667644
2014-09-16	46.39	46.85	46.29	46.76	27910571
2014-09-17	46.26	46.69	46.23	46.52	38311924
2014-09-18	46.59	46.83	46.46	46.68	35556632
2014-09-19	46.81	47.57	46.60	47.52	202526540
2014-09-22	47.30	47.38	46.98	47.06	38686091
2014-09-23	46.85	46.98	46.47	46.56	33431078
2014-09-24	46.63	47.11	46.34	47.08	26582713
2014-09-25	46.88	47.09	46.03	46.04	33077385
2014-09-26	45.93	46.62	45.76	46.41	27078764
2014-09-29	45.98	46.56	45.76	46.44	26090980
2014-09-30	46.37	46.48	46.01	46.36	33033086
2014-10-01	46.27	46.53	45.85	45.90	38088355
2014-10-02	45.83	46.10	45.64	45.76	25119508
2014-10-03	45.98	46.30	45.61	46.09	32453273
2014-10-06	46.12	46.30	45.92	46.09	20603960
2014-10-07	45.86	45.93	45.42	45.53	25724544
2014-10-08	45.48	46.89	45.34	46.78	33030972
2014-10-09	46.50	46.80	45.74	45.85	34426595
2014-10-10	45.60	46.12	43.95	44.03	51978146
2014-10-13	43.82	44.56	43.49	43.65	37100207
2014-10-14	43.87	44.38	43.56	43.73	38120558
2014-10-15	43.00	43.39	42.10	43.22	60220961
2014-10-16	42.53	43.08	42.22	42.74	49040989
2014-10-17	43.20	43.94	42.79	43.63	40683346
2014-10-20	43.06	44.14	42.81	44.08	34530887
2014-10-21	44.36	44.98	44.19	44.88	36433824
2014-10-22	45.00	45.07	44.23	44.38	33579817
2014-10-23	44.62	45.45	44.53	45.02	45451869
2014-10-24	46.83	46.90	45.18	46.13	61081039
2014-10-27	45.71	46.10	45.71	45.91	30371308
2014-10-28	45.86	46.50	45.77	46.49	29049750
2014-10-29	46.44	46.70	46.34	46.62	30283622
2014-10-30	46.32	46.32	45.77	46.05	30073873
2014-10-31	46.97	46.97	46.48	46.95	35849656
2014-11-03	46.89	47.46	46.73	47.44	23130397
2014-11-04	47.30	47.73	47.25	47.57	21530813
2014-11-05	47.80	47.90	47.26	47.86	22449594
2014-11-06	47.86	48.86	47.79	48.70	33037841
2014-11-07	48.92	48.92	48.29	48.68	28000598
2014-11-10	48.74	49.15	48.55	48.89	36370067
2014-11-11	48.85	48.93	48.65	48.87	23445239
2014-11-12	48.56	48.92	48.52	48.78	22722123
2014-11-13	48.80	49.44	48.71	49.37	7917016
2014-11-14	49.75	50.05	49.39	49.58	29081657
2014-11-17	49.41	49.71	49.14	49.46	30318648
2014-11-18	49.13	49.33	48.70	48.74	23996457
2014-11-19	48.66	48.75	47.93	48.22	26177450
2014-11-20	48.00	48.70	47.87	48.70	21510587
2014-11-21	49.02	49.05	47.57	47.98	42884795
2014-11-24	47.99	48.00	47.39	47.59	35434245
2014-11-25	47.62	47.97	47.45	47.47	28007993
2014-11-26	47.41	47.99	47.28	47.75	27164877
2014-11-28	47.93	48.20	47.61	47.81	21534426
2014-12-01	47.88	48.78	47.71	48.62	31191575
2014-12-02	48.84	49.05	48.20	48.46	25773478
2014-12-03	48.44	48.50	47.81	48.08	23534752
2014-12-04	48.39	49.06	48.20	48.84	30345132
2014-12-05	48.82	48.97	48.38	48.42	27313449
2014-12-08	48.26	48.35	47.45	47.70	26663107
2014-12-09	47.11	47.92	47.05	47.59	24330506
2014-12-10	47.58	47.66	46.70	46.90	30431788
2014-12-11	47.08	47.74	46.68	47.17	29061918
2014-12-12	46.78	47.73	46.67	46.95	34248371
2014-12-15	47.20	47.67	46.55	46.67	29247761
2014-12-16	45.83	46.34	45.13	45.16	47801392
2014-12-17	45.05	45.95	44.90	45.74	34970865
2014-12-18	46.58	47.52	46.34	47.52	40105550
2014-12-19	47.62	48.10	47.17	47.66	64551182
2014-12-22	47.78	48.12	47.71	47.98	26565984
2014-12-23	48.37	48.80	48.13	48.45	23656529
2014-12-24	48.64	48.64	48.08	48.14	11442790
2014-12-26	48.41	48.41	47.82	47.88	13197817
2014-12-29	47.70	47.78	47.26	47.45	14439518
2014-12-30	47.41	47.62	46.84	47.02	16384692
2014-12-31	46.73	47.44	46.45	46.45	21552450
2015-01-02	46.66	47.42	46.54	46.76	27913852
2015-01-05	46.37	46.73	46.25	46.33	39673865
2015-01-06	46.38	46.75	45.54	45.65	36447854
2015-01-07	45.98	46.46	45.49	46.23	29114061
2015-01-08	46.75	47.75	46.72	47.59	29645202
2015-01-09	47.61	47.82	46.90	47.19	23944181
2015-01-12	47.42	47.54	46.36	46.60	23651887
2015-01-13	46.97	47.91	46.06	46.36	35270601
2015-01-14	45.96	46.24	45.62	45.96	29719580
2015-01-15	46.22	46.38	45.41	45.48	32750779
2015-01-16	45.31	46.28	45.17	46.24	35695289
2015-01-20	46.30	46.65	45.57	46.39	36161860
2015-01-21	45.94	46.14	45.48	45.92	39081143
2015-01-22	46.38	47.14	46.08	47.13	35898035
2015-01-23	47.36	47.39	46.80	47.18	26211594
2015-01-26	47.00	47.13	46.24	47.01	42525530
2015-01-27	42.95	43.20	42.11	42.66	169163950
2015-01-28	42.74	42.79	41.16	41.19	84507078
2015-01-29	40.93	42.12	40.79	42.01	63585273
2015-01-30	41.55	41.58	40.35	40.40	78004944
2015-02-02	40.59	41.37	40.23	41.28	50352532
2015-02-03	41.63	41.93	41.05	41.60	52082448
2015-02-04	41.94	42.21	41.36	41.84	41614812
2015-02-05	42.21	42.64	41.86	42.45	36548168
2015-02-06	42.68	42.79	42.15	42.41	34616554
2015-02-09	42.24	42.74	42.21	42.36	31381061
2015-02-10	42.85	42.77	42.18	42.60	29670676
2015-02-11	42.65	42.65	42.21	42.38	38262509
2015-02-12	42.66	43.09	42.51	43.09	33268831
2015-02-13	43.34	43.87	43.15	43.87	40264887
2015-02-17	43.95	44.00	43.19	43.58	33695749
2015-02-18	43.63	43.70	43.39	43.53	27111657
2015-02-19	43.18	43.53	43.05	43.50	27603420
2015-02-20	43.51	43.88	43.29	43.86	29721133
2015-02-23	43.70	44.19	43.65	44.15	32518754
2015-02-24	44.15	44.30	43.92	44.09	25271747
2015-02-25	44.01	44.09	43.80	43.99	29759820
2015-02-26	43.99	44.23	43.89	44.06	28957329
2015-02-27	44.14	44.20	43.66	43.85	33807740
2015-03-02	43.67	44.19	43.55	43.88	31924049
2015-03-03	43.56	43.83	43.09	43.28	31748648
2015-03-04	43.01	43.21	42.88	43.06	25748692
2015-03-05	43.07	43.24	42.82	43.11	23193541
2015-03-06	43.00	43.11	42.15	42.36	36248785
2015-03-09	42.19	43.13	42.19	42.85	32107957
2015-03-10	42.35	42.71	42.03	42.03	39159730
2015-03-11	42.31	42.37	41.84	41.98	32215314
2015-03-12	41.33	41.65	40.86	41.02	59992502
2015-03-13	40.70	41.47	40.61	41.38	58007705
2015-03-16	41.47	41.64	41.28	41.56	35273452
2015-03-17	41.37	41.83	41.15	41.70	31673448
2015-03-18	41.43	42.83	41.33	42.50	44194771
2015-03-19	42.26	42.59	42.22	42.29	33879066
2015-03-20	42.56	42.98	42.49	42.88	71904529
2015-03-23	42.88	43.13	42.78	42.86	26246086
2015-03-24	42.78	43.17	42.75	42.90	25513252
2015-03-25	42.90	42.93	41.44	41.46	43469907
2015-03-26	41.22	41.61	40.92	41.21	37495627
2015-03-27	41.12	41.43	40.83	40.97	34401398
2015-03-30	41.19	41.54	40.91	40.96	35049662
2015-03-31	40.78	41.03	40.54	40.66	34887219
2015-04-01	40.60	40.76	40.31	40.72	36865322
2015-04-02	40.66	40.74	40.12	40.29	37487476
2015-04-06	40.34	41.78	40.18	41.55	39223692
2015-04-07	41.61	41.91	41.31	41.53	28809375
2015-04-08	41.46	41.69	41.04	41.42	24753438
2015-04-09	41.25	41.62	41.25	41.48	25723861
2015-04-10	41.61	41.95	41.41	41.72	28022002
2015-04-13	41.40	42.06	41.39	41.76	30276692
2015-04-14	41.80	42.03	41.39	41.65	24244382
2015-04-15	41.76	42.46	41.68	42.26	27343581
2015-04-16	41.95	42.34	41.82	42.16	22509652
2015-04-17	41.67	41.74	41.16	41.62	42387608
2015-04-20	41.73	43.17	41.68	42.91	46057733
2015-04-21	43.00	43.15	42.53	42.64	26013844
2015-04-22	42.67	43.13	42.55	42.99	25064273
2015-04-23	42.89	43.61	42.80	43.34	46309530
2015-04-24	45.66	48.14	45.65	47.87	130933665
2015-04-27	47.48	48.13	47.22	48.03	59248172
2015-04-28	47.78	49.21	47.70	49.16	60730778
2015-04-29	48.72	49.31	48.50	49.06	47804562
2015-04-30	48.70	49.54	48.60	48.64	64725457
2015-05-01	48.58	48.88	48.40	48.66	38937336
2015-05-04	48.37	48.87	48.18	48.24	34039485
2015-05-05	47.82	48.16	47.31	47.60	50369191
2015-05-06	47.57	47.77	46.02	46.28	52433020
2015-05-07	46.37	47.09	46.16	46.70	32971654
2015-05-08	47.55	47.98	47.52	47.75	35364911
2015-05-11	47.55	47.91	47.37	47.37	24609416
2015-05-12	46.85	47.68	46.42	47.35	29928264
2015-05-13	48.19	48.32	47.57	47.63	34184613
2015-05-14	48.03	48.82	48.03	48.72	32980892
2015-05-15	48.87	48.91	48.05	48.30	28642694
2015-05-18	47.98	48.22	47.61	48.01	24136502
2015-05-19	47.56	47.81	47.18	47.58	28574813
2015-05-20	47.39	47.93	47.27	47.58	25047919
2015-05-21	47.27	47.60	47.01	47.42	22410698
2015-05-22	47.30	47.35	46.82	46.90	25720583
2015-05-26	46.83	46.88	46.19	46.59	29581860
2015-05-27	46.82	47.77	46.62	47.61	27335639
2015-05-28	47.50	48.02	47.39	47.45	19283666
2015-05-29	47.36	47.57	46.59	46.86	36519594
2015-06-01	47.06	47.77	46.62	47.23	28837332
2015-06-02	46.93	47.35	46.62	46.92	21498326
2015-06-03	47.37	47.74	46.82	46.85	28002154
2015-06-04	46.79	47.16	46.20	46.36	27745512
2015-06-05	46.31	46.52	45.84	46.14	25438086
2015-06-08	46.29	46.43	45.67	45.73	22121634
2015-06-09	45.76	45.94	45.46	45.65	24406057
2015-06-10	45.79	46.83	45.69	46.61	28417405
2015-06-11	46.79	46.92	46.13	46.44	27347758
2015-06-12	46.22	46.47	45.90	45.97	23930972
2015-06-15	45.54	45.65	45.02	45.48	33254517
2015-06-16	45.51	46.24	45.30	45.83	27070306
2015-06-17	45.73	46.07	45.36	45.97	28704061
2015-06-18	46.22	46.80	46.17	46.72	32658343
2015-06-19	46.79	46.83	45.99	46.10	63837036
2015-06-22	46.25	46.72	46.16	46.23	20318055
2015-06-23	46.13	46.28	45.62	45.91	25896473
2015-06-24	45.67	46.25	45.55	45.64	34890901
2015-06-25	46.03	46.06	45.50	45.65	20615995
2015-06-26	45.58	46.28	45.03	45.26	49835287
2015-06-29	44.90	45.23	44.36	44.37	34081746
2015-06-30	44.71	44.72	43.94	44.15	35945384
2015-07-01	44.47	45.23	44.10	44.45	28343907
2015-07-02	44.48	44.75	44.06	44.40	21752013
2015-07-06	43.96	44.48	43.95	44.39	23033961
2015-07-07	44.34	44.49	43.32	44.30	36435827
2015-07-08	44.44	44.90	44.03	44.24	39785901
2015-07-09	44.75	45.22	44.50	44.52	32424672
2015-07-10	45.01	45.14	44.57	44.61	25465757
2015-07-13	44.98	45.62	44.95	45.54	28178329
2015-07-14	45.45	45.96	45.31	45.62	22880260
2015-07-15	45.68	45.89	45.43	45.76	26629615
2015-07-16	46.01	46.69	45.97	46.66	26271673
2015-07-17	46.55	46.78	46.26	46.62	29467107
2015-07-20	46.65	47.13	46.44	46.92	30631905
2015-07-21	46.78	47.33	46.48	47.28	42781899
2015-07-22	45.44	46.93	45.20	45.54	59152427
2015-07-23	45.27	46.23	45.10	46.11	33934010
2015-07-24	45.91	46.32	45.80	45.94	32333244
2015-07-27	45.94	46.01	45.25	45.35	39701420
2015-07-28	45.58	45.64	44.79	45.34	34328948
2015-07-29	45.40	46.78	45.26	46.29	40945864
2015-07-30	46.26	47.40	45.93	46.88	39777883
2015-07-31	47.29	47.37	46.50	46.70	31201480
2015-08-03	46.98	47.00	46.45	46.81	24125886
2015-08-04	46.75	47.71	46.68	47.54	33403916
2015-08-05	47.98	48.41	47.54	47.58	26959655
2015-08-06	47.71	47.77	46.33	46.62	27368000
2015-08-07	46.39	46.78	46.26	46.74	19163038
2015-08-10	46.95	47.49	46.84	47.33	23079870
2015-08-11	46.82	46.94	45.90	46.41	29237402
2015-08-12	46.19	46.90	45.71	46.74	30198532
2015-08-13	47.06	47.10	46.49	46.73	22627241
2015-08-14	46.53	47.10	46.52	47.00	21473402
2015-08-17	46.81	47.45	46.57	47.32	21099746
2015-08-18	46.84	47.43	46.70	47.27	23574104
2015-08-19	46.78	47.08	46.30	46.61	31485511
2015-08-20	46.07	46.47	45.66	45.66	36238227
2015-08-21	45.30	45.48	43.07	43.07	70053084
2015-08-24	40.45	43.31	39.72	41.68	88753660
2015-08-25	42.57	43.24	40.39	40.47	70616597
2015-08-26	42.01	42.84	41.06	42.71	63407996
2015-08-27	43.23	43.95	42.93	43.90	50943211
2015-08-28	43.40	44.15	43.39	43.93	28246725
2015-08-31	43.56	43.93	43.10	43.52	34441662
2015-09-01	42.17	42.59	41.66	41.82	49688896
2015-09-02	42.36	43.38	41.88	43.36	37671518
2015-09-03	43.41	43.98	43.28	43.50	28285205
2015-09-04	42.81	43.04	42.20	42.61	37138775
2015-09-08	43.30	44.00	43.20	43.89	32469766
2015-09-09	44.21	44.40	42.91	43.07	33469485
2015-09-10	43.12	43.79	42.75	43.29	31366630
2015-09-11	43.14	43.59	42.94	43.48	27132527
2015-09-14	43.43	43.44	42.86	43.04	23656048
2015-09-15	43.19	44.29	43.08	43.98	28882206
2015-09-16	43.97	44.38	43.84	44.30	23372162
2015-09-17	44.29	45.00	44.08	44.25	32768161
2015-09-18	43.50	43.99	43.33	43.48	63143684
2015-09-21	43.62	44.47	43.60	44.11	26177224
2015-09-22	43.38	44.05	43.31	43.90	28085903
2015-09-23	43.93	44.17	43.51	43.87	17145238
2015-09-24	43.45	44.13	43.27	43.91	27905607
2015-09-25	44.48	44.73	43.76	43.94	29384601
2015-09-28	43.83	44.09	43.21	43.29	27613785
2015-09-29	43.37	43.57	43.05	43.44	32763557
2015-09-30	43.88	44.30	43.66	44.26	34958880
2015-10-01	44.75	44.75	43.75	44.61	28657859
2015-10-02	44.27	45.57	43.92	45.57	41839035
2015-10-05	45.75	46.89	45.70	46.63	34369286
2015-10-06	46.33	47.18	46.22	46.75	27510808
2015-10-07	47.10	47.35	45.95	46.80	27711492
2015-10-08	46.56	47.52	46.50	47.45	33772709
2015-10-09	47.45	47.54	46.92	47.11	28600632
2015-10-12	46.98	47.07	46.50	47.00	19769066
2015-10-13	46.56	47.13	46.56	46.89	19987816
2015-10-14	46.65	47.10	46.53	46.68	24697766
2015-10-15	47.01	47.03	46.53	47.01	27189370
2015-10-16	47.02	47.54	46.90	47.51	26450334
2015-10-19	47.42	47.88	47.02	47.62	29387581
2015-10-20	47.44	47.81	47.02	47.77	30802235
2015-10-21	47.92	47.99	47.11	47.20	25264710
2015-10-22	47.53	48.95	47.09	48.03	56637074
2015-10-23	52.30	54.07	52.25	52.87	135227060
2015-10-26	52.53	54.32	52.50	54.25	64633324
2015-10-27	53.99	54.37	53.58	53.69	50999907
2015-10-28	53.54	53.98	52.86	53.98	47000753
2015-10-29	53.54	53.83	53.22	53.36	30202078
2015-10-30	53.32	53.99	52.62	52.64	46619761
2015-11-02	52.85	53.36	52.62	53.24	30284982
2015-11-03	52.93	54.39	52.90	54.15	36596931
2015-11-04	54.18	54.88	54.06	54.40	37087849
2015-11-05	54.49	54.70	54.00	54.38	31468485
2015-11-06	54.09	54.98	53.96	54.92	32851204
2015-11-09	54.55	54.87	53.56	54.16	32513067
2015-11-10	54.07	54.13	53.27	53.51	55283697
2015-11-11	53.70	54.20	53.46	53.65	36516260
2015-11-12	53.48	53.98	53.19	53.32	35361095
2015-11-13	53.07	53.29	52.53	52.84	36848175
2015-11-16	53.08	53.89	52.85	53.77	32165198
2015-11-17	53.17	53.53	52.85	52.97	31551255
2015-11-18	53.00	53.98	52.98	53.85	29710030
2015-11-19	53.99	54.66	53.78	53.94	28149228
2015-11-20	54.25	54.30	53.27	54.19	37147608
2015-11-23	54.25	54.46	53.75	54.19	28235918
2015-11-24	53.92	54.44	53.58	54.25	24600043
2015-11-25	54.09	54.23	53.69	53.69	21005147
2015-11-27	53.80	54.08	53.79	53.93	9009132
2015-11-30	54.54	54.96	54.00	54.35	56241417
2015-12-01	54.41	55.23	54.30	55.22	39952779
2015-12-02	55.32	55.96	55.06	55.21	47274879
2015-12-03	55.49	55.77	53.93	54.20	38627835
2015-12-04	54.12	56.23	54.10	55.91	43963662
2015-12-07	55.79	55.97	55.29	55.81	30709765
2015-12-08	55.47	56.10	54.99	55.79	32878026
2015-12-09	55.37	55.87	54.51	54.98	36373209
2015-12-10	55.39	55.66	55.01	55.27	31775826
2015-12-11	54.71	55.10	54.01	54.06	39549497
2015-12-14	54.33	55.21	53.68	55.14	47006491
2015-12-15	55.66	55.90	55.09	55.20	39842998
2015-12-16	55.54	56.25	54.76	56.13	37503300
2015-12-17	56.36	56.79	55.53	55.70	41280907
2015-12-18	55.77	56.00	54.03	54.13	84684164
2015-12-21	54.88	55.35	54.23	54.83	37246325
2015-12-22	54.99	55.48	54.50	55.35	28322241
2015-12-23	55.70	55.88	55.44	55.82	27279832
2015-12-24	55.86	55.96	55.43	55.67	9570002
2015-12-28	55.35	55.95	54.98	55.95	22458293
2015-12-29	56.29	56.85	56.06	56.55	27731403
2015-12-30	56.47	56.78	56.29	56.31	21704505
2015-12-31	56.04	56.19	55.42	55.48	27334061
2016-01-04	54.32	54.80	53.39	54.80	53777963
2016-01-05	54.93	55.39	54.54	55.05	34079674
2016-01-06	54.32	54.40	53.64	54.05	39518863
2016-01-07	52.70	53.49	52.07	52.17	56564852
2016-01-08	52.37	53.28	52.15	52.33	48753969
2016-01-11	52.51	52.85	51.46	52.30	36943756
2016-01-12	52.76	53.10	52.06	52.78	36095539
2016-01-13	53.80	54.07	51.30	51.64	66883571
2016-01-14	52.00	53.42	51.57	53.11	52381918
2016-01-15	51.31	51.97	50.34	50.99	71820697
2016-01-19	51.48	51.68	50.06	50.56	43564538
2016-01-20	49.98	51.38	49.10	50.79	63272993
2016-01-21	51.00	51.58	50.30	50.48	40191157
2016-01-22	51.41	52.33	51.26	52.29	37555789
2016-01-25	51.94	52.65	51.65	51.79	34707717
2016-01-26	51.79	52.44	51.55	52.17	28900820
2016-01-27	52.01	52.20	51.02	51.22	36775194
2016-01-28	51.86	52.21	51.25	52.06	62513789
2016-01-29	54.73	55.09	54.00	55.09	83611686
2016-02-01	54.88	55.09	54.50	54.71	44208542
2016-02-02	54.17	54.26	52.65	53.00	56313753
2016-02-03	53.25	53.39	51.26	52.16	57559814
2016-02-04	52.10	52.81	51.37	52.00	46987123
2016-02-05	51.94	52.00	49.56	50.16	62008994
2016-02-08	49.55	49.57	48.19	49.41	59290497
2016-02-09	49.02	50.24	48.67	49.28	46740474
2016-02-10	49.89	50.39	49.52	49.71	38236954
2016-02-11	48.68	50.11	48.51	49.69	48878571
2016-02-12	50.25	50.68	49.75	50.50	34243324
2016-02-16	50.90	51.09	50.13	51.09	37291208
2016-02-17	51.49	52.77	51.45	52.42	40788968
2016-02-18	52.33	52.95	52.10	52.19	27176035
2016-02-19	51.97	52.28	51.53	51.82	33559073
2016-02-22	52.28	53.00	52.28	52.65	25008291
2016-02-23	52.34	52.37	50.98	51.18	28895274
2016-02-24	50.69	51.50	50.20	51.36	33014457
2016-02-25	51.73	52.10	50.61	52.10	26939467
2016-02-26	52.60	52.68	51.10	51.30	35975925
2016-02-29	51.35	51.65	50.66	50.88	31654036
2016-03-01	50.97	52.59	50.92	52.58	33024535
2016-03-02	52.41	52.96	52.16	52.95	29289884
2016-03-03	52.97	52.97	51.78	52.35	24427813
2016-03-04	52.40	52.45	51.71	52.03	33034150
2016-03-07	51.56	51.80	50.58	51.03	38428816
2016-03-08	50.80	52.13	50.60	51.65	33835119
2016-03-09	51.89	52.85	51.86	52.84	28251588
2016-03-10	52.93	52.94	51.16	52.05	38387804
2016-03-11	53.00	53.07	52.38	53.07	32275677
2016-03-14	53.07	53.07	53.07	53.07	20
2016-03-15	52.75	53.59	52.74	53.59	21104760
2016-03-16	53.45	54.60	53.40	54.35	31691742
2016-03-17	54.21	55.00	54.00	54.66	28223947
2016-03-18	54.92	54.97	53.45	53.49	67625518
2016-03-21	53.25	53.93	52.93	53.86	23925716
2016-03-22	53.61	54.25	53.46	54.07	23124143
2016-03-23	54.11	54.24	53.74	53.97	20129015
2016-03-24	53.84	54.33	53.73	54.21	19949972
2016-03-28	54.21	54.29	53.33	53.54	17018118
2016-03-29	53.66	54.86	53.45	54.71	23924329
2016-03-30	54.93	55.64	54.90	55.05	23008260
2016-03-31	54.95	55.59	54.86	54.98	26360495
2016-04-01	55.05	55.61	54.57	55.57	24399193
2016-04-04	55.43	55.66	55.00	55.43	18928810
2016-04-05	55.19	55.30	54.46	54.56	19272255
2016-04-06	54.36	55.20	54.21	55.12	21188682
2016-04-07	54.87	54.91	54.23	54.46	19225092
2016-04-08	54.67	55.28	54.32	54.42	22167223
2016-04-11	54.49	55.15	54.30	54.31	21414227
2016-04-12	54.37	54.78	53.76	54.65	24944288
2016-04-13	55.12	55.44	54.89	55.35	20817961
2016-04-14	55.22	55.58	55.07	55.36	20877108
2016-04-15	55.30	55.92	55.11	55.65	28793753
2016-04-18	55.49	56.59	55.21	56.46	23785950
2016-04-19	56.63	56.77	55.68	56.39	29596827
2016-04-20	56.29	56.50	55.49	55.59	36195714
2016-04-21	55.80	56.23	55.42	55.78	38909096
2016-04-22	51.91	52.43	50.77	51.78	126834091
2016-04-25	51.78	52.13	51.63	52.11	33226948
2016-04-26	52.26	52.35	51.09	51.44	33532636
2016-04-27	51.48	51.50	50.55	50.94	43369256
2016-04-28	50.62	50.77	49.56	49.90	43134846
2016-04-29	49.35	50.25	49.35	49.87	48411684
2016-05-02	50.00	50.75	49.78	50.61	33114539
2016-05-03	50.34	50.41	49.60	49.78	26460244
2016-05-04	49.84	50.06	49.46	49.87	24257556
2016-05-05	49.87	50.30	49.73	49.94	25390718
2016-05-06	49.92	50.39	49.66	50.39	24787301
2016-05-09	50.49	50.59	50.00	50.07	17951598
2016-05-10	50.33	51.10	50.19	51.02	22890966
2016-05-11	51.13	51.78	51.00	51.05	24039140
2016-05-12	51.20	51.81	50.92	51.51	24102781
2016-05-13	51.44	51.90	51.04	51.08	22592342
2016-05-16	50.80	51.96	50.75	51.83	20032017
2016-05-17	51.72	51.73	50.36	50.51	27803514
2016-05-18	50.48	51.14	50.30	50.81	24907532
2016-05-19	50.47	50.62	49.82	50.32	23842358
2016-05-20	50.48	51.22	50.40	50.62	23905769
2016-05-23	50.60	50.68	49.98	50.03	26118720
2016-05-24	50.70	51.71	50.40	51.59	34757944
2016-05-25	51.92	52.49	51.79	52.12	24204566
2016-05-26	51.93	51.98	51.36	51.89	24335223
2016-05-27	51.92	52.32	51.77	52.32	17721438
2016-05-31	52.26	53.00	52.08	53.00	37653081
2016-06-01	52.44	52.95	52.44	52.85	25324828
2016-06-02	52.64	52.74	51.84	52.48	22840779
2016-06-03	52.38	52.42	51.60	51.79	23368291
2016-06-06	51.99	52.35	51.89	52.13	18243271
2016-06-07	52.24	52.73	52.10	52.10	20866770
2016-06-08	52.02	52.44	51.87	52.04	21149438
2016-06-09	52.00	52.00	51.49	51.62	20305664
2016-06-10	51.05	52.05	51.04	51.48	25833151
2016-06-13	49.58	50.72	49.06	50.14	83217844
2016-06-14	49.90	50.10	49.57	49.83	42577106
2016-06-15	49.78	50.12	49.69	49.69	33757639
2016-06-16	49.52	50.47	49.51	50.39	31188605
2016-06-17	50.41	50.43	49.82	50.13	45710516
2016-06-20	50.64	50.83	50.03	50.07	35607946
2016-06-21	50.20	51.43	50.16	51.19	34097825
2016-06-22	51.08	51.46	50.95	50.99	28816848
2016-06-23	51.28	52.06	51.15	51.91	29028833
2016-06-24	49.81	50.94	49.52	49.83	133502985
2016-06-27	49.10	49.15	48.04	48.43	50576699
2016-06-28	48.92	49.47	48.67	49.44	38140658
2016-06-29	49.91	50.72	49.80	50.54	31304021
2016-06-30	50.72	51.30	50.50	51.17	28527781
2016-07-01	51.13	51.72	51.07	51.16	21400392
2016-07-05	50.83	51.28	50.74	51.17	24806351
2016-07-06	50.78	51.54	50.39	51.38	28167461
2016-07-07	51.42	51.61	51.07	51.38	19585194
2016-07-08	51.73	52.36	51.55	52.30	28391026
2016-07-11	52.50	52.83	52.47	52.59	22269203
2016-07-12	52.94	53.40	52.79	53.21	27317555
2016-07-13	53.56	53.86	53.18	53.51	25356841
2016-07-14	53.84	53.99	53.58	53.74	24545520
2016-07-15	53.95	54.00	53.21	53.70	32024385
2016-07-18	53.70	54.34	53.55	53.96	31433864
2016-07-19	53.71	53.90	52.93	53.09	53336533
2016-07-20	56.15	56.84	55.53	55.91	89893301
2016-07-21	55.98	56.23	55.76	55.80	32776653
2016-07-22	56.08	56.63	55.78	56.57	32157167
2016-07-25	56.47	56.74	56.26	56.73	25610587
2016-07-26	56.52	57.29	56.51	56.76	28078995
2016-07-27	56.61	56.80	56.11	56.19	32327477
2016-07-28	56.00	56.37	55.72	56.21	37550411
2016-07-29	56.26	56.76	56.05	56.68	30558718
2016-08-01	56.60	56.75	56.14	56.58	26003419
2016-08-02	56.85	56.90	56.31	56.58	35121958
2016-08-03	56.68	57.11	56.49	56.97	22075616
2016-08-04	56.80	57.52	56.67	57.39	26587749
2016-08-05	57.65	58.21	57.45	57.96	29335221
2016-08-08	58.06	58.09	57.78	58.06	19473499
2016-08-09	58.17	58.50	58.02	58.20	16920721
2016-08-10	58.16	58.32	57.82	58.02	15756913
2016-08-11	58.03	58.45	58.03	58.30	18162301
2016-08-12	58.03	58.19	57.62	57.94	21655161
2016-08-15	58.01	58.50	57.96	58.12	19283902
2016-08-16	57.61	57.62	57.27	57.44	20523493
2016-08-17	57.54	57.68	57.23	57.56	18856423
2016-08-18	57.42	57.70	57.27	57.60	14214341
2016-08-19	57.43	57.73	57.20	57.62	17271044
2016-08-22	57.60	57.75	57.26	57.67	15221922
2016-08-23	57.90	58.18	57.85	57.89	18732373
2016-08-24	57.80	58.04	57.72	57.95	18151506
2016-08-25	57.88	58.29	57.78	58.17	18552579
2016-08-26	58.28	58.70	57.69	58.03	20971202
2016-08-29	58.18	58.60	58.10	58.10	16417207
2016-08-30	57.98	58.19	57.61	57.89	16930185
2016-08-31	57.65	57.80	57.30	57.46	20860269
2016-09-01	57.01	57.82	57.01	57.59	26075363
2016-09-02	57.67	58.19	57.42	57.67	18900489
2016-09-06	57.78	57.80	57.21	57.61	16278416
2016-09-07	57.47	57.84	57.41	57.66	17493359
2016-09-08	57.63	57.79	57.18	57.43	20146083
2016-09-09	56.79	57.52	56.21	56.21	35113934
2016-09-12	56.00	57.21	55.61	57.05	29302962
2016-09-13	56.50	56.65	56.05	56.53	30130213
2016-09-14	56.39	56.63	56.03	56.26	24274273
2016-09-15	56.15	57.35	55.98	57.19	27062614
2016-09-16	57.63	57.63	56.75	57.25	44606965
2016-09-19	57.27	57.75	56.85	56.93	20937104
2016-09-20	57.35	57.35	56.75	56.81	17383982
2016-09-21	57.51	57.85	57.08	57.76	33707272
2016-09-22	57.92	58.00	57.63	57.82	19822203
2016-09-23	57.87	57.91	57.38	57.43	19955336
2016-09-26	57.08	57.14	56.83	56.90	21688720
2016-09-27	56.93	58.06	56.68	57.95	28065071
2016-09-28	57.88	58.06	57.67	58.03	20536400
2016-09-29	57.81	58.17	57.21	57.40	25463536
2016-09-30	57.57	57.77	57.34	57.60	29910788
2016-10-03	57.41	57.55	57.06	57.42	19189515
2016-10-04	57.27	57.60	56.97	57.24	20085874
2016-10-05	57.29	57.96	57.26	57.64	16726411
2016-10-06	57.74	57.86	57.28	57.74	16212611
2016-10-07	57.85	57.98	57.42	57.80	20089020
2016-10-10	57.91	58.39	57.87	58.04	18196509
2016-10-11	57.89	58.02	56.89	57.19	26497418
2016-10-12	57.11	57.27	56.40	57.11	22177464
2016-10-13	56.70	57.30	56.32	56.92	25313748
2016-10-14	57.12	57.74	57.12	57.42	27402451
2016-10-17	57.36	57.46	56.87	57.22	23830014
2016-10-18	57.53	57.95	57.41	57.66	19149538
2016-10-19	57.47	57.84	57.40	57.53	22878397
2016-10-20	57.50	57.52	56.66	57.25	49455612
2016-10-21	60.28	60.45	59.49	59.66	80032206
2016-10-24	59.94	61.00	59.93	61.00	54066978
2016-10-25	60.85	61.37	60.80	60.99	35137164
2016-10-26	60.81	61.20	60.47	60.63	29911608
2016-10-27	60.61	60.83	60.09	60.10	28479856
2016-10-28	60.01	60.52	59.58	59.87	33573684
2016-10-31	60.16	60.42	59.92	59.92	26434697
2016-11-01	59.97	60.02	59.25	59.80	24655986
2016-11-02	59.82	59.93	59.30	59.43	22147005
2016-11-03	59.53	59.64	59.11	59.21	21600427
2016-11-04	58.65	59.28	58.52	58.71	28697016
2016-11-07	59.78	60.52	59.78	60.42	31664798
2016-11-08	60.55	60.78	60.15	60.47	22935355
2016-11-09	60.00	60.59	59.20	60.17	49632479
2016-11-10	60.48	60.49	57.63	58.70	57822394
2016-11-11	58.23	59.12	58.01	59.02	38767843
2016-11-14	59.02	59.08	57.28	58.12	41328422
2016-11-15	58.33	59.49	58.32	58.87	35904126
2016-11-16	58.94	59.66	58.81	59.65	27332475
2016-11-17	60.41	60.95	59.97	60.64	32132728
2016-11-18	60.78	61.14	60.30	60.35	27686311
2016-11-21	60.50	60.97	60.42	60.86	19652595
2016-11-22	60.98	61.26	60.81	61.12	23206700
2016-11-23	61.01	61.10	60.25	60.40	21848913
2016-11-25	60.30	60.53	60.13	60.53	8409616
2016-11-28	60.34	61.02	60.21	60.61	20732619
2016-11-29	60.65	61.41	60.52	61.09	22366721
2016-11-30	60.86	61.18	60.22	60.26	34655435
2016-12-01	60.11	60.15	58.94	59.20	34542121
2016-12-02	59.08	59.47	58.80	59.25	25515665
2016-12-05	59.70	60.59	59.56	60.22	23552658
2016-12-06	60.43	60.46	59.80	59.95	19967035
2016-12-07	60.01	61.38	59.80	61.37	30808969
2016-12-08	61.30	61.58	60.84	61.01	21220753
2016-12-09	61.18	61.99	61.13	61.97	27349356
2016-12-12	61.82	62.30	61.72	62.17	20198081
2016-12-13	62.50	63.42	62.24	62.98	35739189
2016-12-14	63.00	63.45	62.53	62.68	30352904
2016-12-15	62.70	63.15	62.30	62.58	27669868
2016-12-16	62.95	62.95	62.12	62.30	42453083
2016-12-19	62.56	63.77	62.42	63.62	34338219
2016-12-20	63.69	63.80	63.03	63.54	26028379
2016-12-21	63.43	63.70	63.12	63.54	17096304
2016-12-22	63.84	64.10	63.41	63.55	22176585
2016-12-23	63.45	63.54	62.80	63.24	12403819
2016-12-27	63.21	64.07	63.21	63.28	11763173
2016-12-28	63.40	63.40	62.83	62.99	14653348
2016-12-29	62.86	63.20	62.73	62.90	10250582
2016-12-30	62.96	62.99	62.03	62.14	25579908
2017-01-03	62.79	62.84	62.13	62.58	20694101
2017-01-04	62.48	62.75	62.12	62.30	21339969
2017-01-05	62.19	62.66	62.03	62.30	24875968
2017-01-06	62.30	63.15	62.04	62.84	19922919
2017-01-09	62.76	63.08	62.54	62.64	20382730
2017-01-10	62.73	63.07	62.28	62.62	18593004
2017-01-11	62.61	63.23	62.43	63.19	21517335
2017-01-12	63.06	63.40	61.95	62.61	20968223
2017-01-13	62.62	62.87	62.35	62.70	19422310
2017-01-17	62.68	62.70	62.03	62.53	20663983
2017-01-18	62.67	62.70	62.12	62.50	19670102
2017-01-19	62.24	62.98	62.20	62.30	18451655
2017-01-20	62.67	62.82	62.37	62.74	30213462
2017-01-23	62.70	63.12	62.57	62.96	23097581
2017-01-24	63.20	63.74	62.94	63.52	24672940
2017-01-25	63.95	64.10	63.45	63.68	24654933
2017-01-26	64.12	64.54	63.55	64.27	43554645
2017-01-27	65.39	65.91	64.89	65.78	44817972
2017-01-30	65.69	65.79	64.80	65.13	31651445
2017-01-31	64.86	65.15	64.26	64.65	25270549
2017-02-01	64.36	64.62	63.47	63.58	39671528
2017-02-02	63.25	63.41	62.75	63.17	45827013
2017-02-03	63.50	63.70	63.07	63.68	30301759
2017-02-06	63.50	63.65	63.14	63.64	19796360
2017-02-07	63.74	63.78	63.23	63.43	20277226
2017-02-08	63.57	63.81	63.22	63.34	18096358
2017-02-09	63.52	64.44	63.32	64.06	22644443
2017-02-10	64.25	64.30	63.98	64.00	18170729
2017-02-13	64.24	64.86	64.13	64.72	22920101
2017-02-14	64.41	64.72	64.02	64.57	23108426
2017-02-15	64.50	64.57	64.16	64.53	17005157
2017-02-16	64.74	65.24	64.44	64.52	20546345
2017-02-17	64.47	64.69	64.30	64.62	21248818
2017-02-21	64.61	64.95	64.45	64.49	20655869
2017-02-22	64.33	64.39	64.05	64.36	19292651
2017-02-23	64.42	64.73	64.20	64.62	20273128
2017-02-24	64.53	64.80	64.14	64.62	21796800
2017-02-27	64.54	64.54	64.05	64.23	15871507
2017-02-28	64.08	64.20	63.76	63.98	23239825
2017-03-01	64.13	64.99	64.02	64.94	26937459
2017-03-02	64.69	64.75	63.88	64.01	24539597
2017-03-03	63.99	64.28	63.62	64.25	18139405
2017-03-06	63.97	64.56	63.81	64.27	18750255
2017-03-07	64.19	64.78	64.19	64.40	18520987
2017-03-08	64.26	65.09	64.25	64.99	21510907
2017-03-09	65.19	65.20	64.48	64.73	19846832
2017-03-10	65.11	65.26	64.75	64.93	19538245
2017-03-13	65.01	65.20	64.57	64.71	20100035
2017-03-14	64.53	64.55	64.15	64.41	14280202
2017-03-15	64.55	64.92	64.25	64.75	24833810
2017-03-16	64.75	64.76	64.30	64.64	20674296
2017-03-17	64.91	65.24	64.68	64.87	49219686
2017-03-20	64.91	65.18	64.72	64.93	14598083
2017-03-21	65.19	65.50	64.13	64.21	26640480
2017-03-22	64.12	65.14	64.12	65.03	20680015
2017-03-23	64.94	65.24	64.77	64.87	19269203
2017-03-24	65.12	65.45	64.76	64.98	22617105
2017-03-27	64.63	65.22	64.35	65.10	18614662
2017-03-28	64.96	65.47	64.65	65.29	20080358
2017-03-29	65.12	65.50	64.95	65.47	13618424
2017-03-30	65.42	65.98	65.36	65.71	15122823
2017-03-31	65.65	66.19	65.45	65.86	21040331
2017-04-03	65.81	65.94	65.19	65.55	20400871
2017-04-04	65.39	65.81	65.28	65.73	12997449
2017-04-05	66.30	66.35	65.44	65.56	21448594
2017-04-06	65.60	66.06	65.48	65.73	18103453
2017-04-07	65.85	65.96	65.44	65.68	14108533
2017-04-10	65.61	65.82	65.36	65.53	17952742
2017-04-11	65.60	65.61	64.85	65.48	18791533
2017-04-12	65.42	65.51	65.11	65.23	17108513
2017-04-13	65.29	65.86	64.95	64.95	17896483
2017-04-17	65.04	65.49	65.01	65.48	16689265
2017-04-18	65.33	65.71	65.16	65.39	15155611
2017-04-19	65.65	65.75	64.89	65.04	26992771
2017-04-20	65.46	65.75	65.14	65.50	22299477
2017-04-21	65.67	66.70	65.45	66.40	32522645
2017-04-24	67.48	67.66	67.10	67.53	29769976
2017-04-25	67.90	68.04	67.60	67.92	30242730
2017-04-26	68.08	68.31	67.62	67.83	26190770
2017-04-27	68.15	68.38	67.58	68.27	34970953
2017-04-28	68.91	69.14	67.69	68.46	39548818
2017-05-01	68.68	69.55	68.50	69.41	31954362
2017-05-02	69.71	69.71	69.13	69.30	23906119
2017-05-03	69.38	69.38	68.71	69.08	28927973
2017-05-04	69.03	69.08	68.64	68.81	21749409
2017-05-05	68.90	69.03	68.49	69.00	19128782
2017-05-08	68.97	69.05	68.42	68.94	18566087
2017-05-09	68.86	69.28	68.68	69.04	22858414
2017-05-10	68.99	69.56	68.92	69.31	17977830
2017-05-11	68.36	68.73	68.12	68.46	28789413
2017-05-12	68.61	68.61	68.04	68.38	18714123
2017-05-15	68.14	68.48	67.57	68.43	31530301
2017-05-16	68.23	69.44	68.16	69.41	34956038
2017-05-17	68.89	69.10	67.43	67.48	30548781
2017-05-18	67.40	68.13	67.14	67.71	25201274
2017-05-19	67.50	68.10	67.43	67.69	26961119
2017-05-22	67.89	68.50	67.50	68.45	16237550
2017-05-23	68.72	68.75	68.38	68.68	15425824
2017-05-24	68.87	68.88	68.45	68.77	14666865
2017-05-25	68.97	69.88	68.91	69.62	21854095
2017-05-26	69.80	70.22	69.52	69.96	19827923
2017-05-30	69.79	70.41	69.77	70.41	17072838
2017-05-31	70.53	70.74	69.81	69.84	30436364
2017-06-01	70.24	70.61	69.45	70.10	21603601
2017-06-02	70.44	71.86	70.24	71.76	34770261
2017-06-05	71.97	72.89	71.81	72.28	33316760
2017-06-06	72.30	72.62	72.27	72.52	31511065
2017-06-07	72.64	72.77	71.95	72.39	22301765
2017-06-08	72.51	72.52	71.50	71.95	24588270
2017-06-09	72.04	72.08	68.59	70.32	49187396
2017-06-12	69.25	69.94	68.13	69.78	47761743
2017-06-13	70.02	70.82	69.96	70.65	25258614
2017-06-14	70.91	71.10	69.43	70.27	25510685
2017-06-15	69.27	70.21	68.80	69.90	26068709
2017-06-16	69.73	70.03	69.22	70.00	48345085
2017-06-19	70.50	70.95	70.35	70.87	23798268
2017-06-20	70.82	70.87	69.87	69.91	21512231
2017-06-21	70.21	70.62	69.94	70.27	19891051
2017-06-22	70.54	70.59	69.71	70.26	22965738
2017-06-23	70.09	71.25	69.92	71.21	27617291
2017-06-26	71.40	71.71	70.45	70.53	19606974
2017-06-27	70.11	70.18	69.18	69.21	25215128
2017-06-28	69.21	69.84	68.79	69.80	25806200
2017-06-29	69.38	69.49	68.09	68.49	28918715
2017-06-30	68.78	69.38	68.74	68.93	24161068
2017-07-03	69.33	69.60	68.02	68.17	16165538
2017-07-05	68.26	69.44	68.22	69.08	21176272
2017-07-06	68.27	68.78	68.12	68.57	21117572
2017-07-07	68.70	69.84	68.70	69.46	16878317
2017-07-10	69.46	70.25	69.20	69.98	15014503
2017-07-11	70.00	70.68	69.75	69.99	17460022
2017-07-12	70.69	71.28	70.55	71.15	17750925
2017-07-13	71.50	72.04	71.31	71.77	20269816
2017-07-14	72.24	73.27	71.96	72.78	25868086
2017-07-17	72.80	73.45	72.72	73.35	21803907
2017-07-18	73.09	73.39	72.66	73.30	26435296
2017-07-19	73.50	74.04	73.45	73.86	22416222
2017-07-20	74.18	74.30	73.28	74.22	42361025
2017-07-21	73.45	74.29	73.17	73.79	46717082
2017-07-24	73.53	73.75	73.13	73.60	21394826
2017-07-25	73.80	74.31	73.50	74.19	22018681
2017-07-26	74.34	74.38	73.81	74.05	16252233
2017-07-27	73.76	74.42	72.32	73.16	36844220
2017-07-28	72.67	73.31	72.54	73.04	18306680
2017-07-31	73.30	73.44	72.41	72.70	23600054
2017-08-01	73.10	73.42	72.49	72.58	20823890
2017-08-02	72.55	72.56	71.45	72.26	26499158
2017-08-03	72.19	72.44	71.85	72.15	18214424
2017-08-04	72.40	73.04	72.24	72.68	22578952
2017-08-07	72.80	72.90	72.26	72.40	18705681
2017-08-08	72.09	73.13	71.75	72.79	22044587
2017-08-09	72.25	72.51	72.05	72.47	22213410
2017-08-10	71.90	72.19	71.35	71.41	24734461
2017-08-11	71.61	72.70	71.28	72.50	21443675
2017-08-14	73.06	73.72	72.95	73.59	20096592
2017-08-15	73.59	73.59	73.04	73.22	19181402
2017-08-16	73.34	74.10	73.17	73.65	18150402
2017-08-17	73.58	73.87	72.40	72.40	22977519
2017-08-18	72.27	72.84	71.93	72.49	18761491
2017-08-21	72.47	72.48	71.70	72.15	17734767
2017-08-22	72.35	73.24	72.35	73.16	14343674
2017-08-23	72.96	73.15	72.53	72.72	13766507
2017-08-24	72.74	72.86	72.07	72.69	17098282
2017-08-25	72.86	73.35	72.48	72.82	12794301
2017-08-28	73.06	73.09	72.55	72.83	14569715
2017-08-29	72.25	73.16	72.05	73.05	11478382
2017-08-30	73.01	74.21	72.83	74.01	16897801
2017-08-31	74.03	74.96	73.80	74.77	27652811
2017-09-01	74.71	74.74	73.64	73.94	21736161
2017-09-05	73.34	73.89	72.98	73.61	22242384
2017-09-06	73.74	74.04	73.35	73.40	16535785
2017-09-07	73.68	74.60	73.60	74.34	17471200
2017-09-08	74.33	74.44	73.84	73.98	14703816
2017-09-11	74.31	74.95	74.31	74.76	17910383
2017-09-12	74.76	75.24	74.37	74.68	14394850
2017-09-13	74.93	75.23	74.55	75.21	13380802
2017-09-14	75.00	75.49	74.52	74.77	15733914
2017-09-15	74.83	75.39	74.07	75.31	38578441
2017-09-18	75.23	75.97	75.04	75.16	23306959
2017-09-19	75.21	75.71	75.01	75.44	16093344
2017-09-20	75.35	75.55	74.31	74.94	21587878
2017-09-21	75.11	75.24	74.11	74.21	19186140
2017-09-22	73.99	74.51	73.85	74.41	14111365
2017-09-25	74.09	74.25	72.92	73.26	24149163
2017-09-26	73.67	73.81	72.99	73.26	18019577
2017-09-27	73.55	74.17	73.17	73.85	19565135
2017-09-28	73.54	73.97	73.31	73.87	10883787
2017-09-29	73.94	74.54	73.88	74.49	17079114
2017-10-02	74.71	75.01	74.30	74.61	15304762
2017-10-03	74.67	74.88	74.20	74.26	12190403
2017-10-04	74.00	74.72	73.71	74.69	13317681
2017-10-05	75.22	76.12	74.96	75.97	21195261
2017-10-06	75.67	76.03	75.54	76.00	13959814
2017-10-09	75.97	76.55	75.86	76.29	11386502
2017-10-10	76.33	76.63	76.14	76.29	13944545
2017-10-11	76.36	76.46	75.95	76.42	15388898
2017-10-12	76.49	77.29	76.37	77.12	16876538
2017-10-13	77.59	77.87	77.29	77.49	15335742
2017-10-16	77.42	77.81	77.35	77.65	12380093
2017-10-17	77.47	77.62	77.25	77.59	16823989
2017-10-18	77.67	77.85	77.37	77.61	13300701
2017-10-19	77.57	77.93	77.35	77.91	15092758
2017-10-20	78.32	78.97	78.22	78.81	22866426
2017-10-23	78.99	79.34	78.76	78.83	20627173
2017-10-24	78.90	79.20	78.46	78.86	17517182
2017-10-25	78.58	79.10	78.01	78.63	20410808
2017-10-26	79.20	79.42	78.75	78.76	32120717
2017-10-27	84.37	86.20	83.61	83.81	71066729
2017-10-30	83.70	84.33	83.11	83.89	31756653
2017-10-31	84.36	84.36	83.11	83.18	27086575
2017-11-01	83.68	83.76	82.88	83.18	22307371
2017-11-02	83.35	84.46	83.12	84.05	23992945
2017-11-03	84.08	84.54	83.40	84.14	17633543
2017-11-06	84.20	84.70	84.08	84.47	19860852
2017-11-07	84.77	84.90	83.93	84.27	17939727
2017-11-08	84.14	84.61	83.83	84.56	18034170
2017-11-09	84.11	84.27	82.90	84.09	21178356
2017-11-10	83.79	84.10	83.23	83.87	19397793
2017-11-13	83.66	83.94	83.46	83.93	14196896
2017-11-14	83.50	84.10	82.98	84.05	18801280
2017-11-15	83.47	83.69	82.69	82.98	19383102
2017-11-16	83.10	83.42	82.94	83.20	20962750
2017-11-17	83.12	83.12	82.24	82.40	22078993
2017-11-20	82.40	82.59	82.25	82.53	16314978
2017-11-21	82.74	83.84	82.74	83.72	21237454
2017-11-22	83.83	83.90	83.04	83.11	20553089
2017-11-24	83.01	83.43	82.78	83.26	7425603
2017-11-27	83.31	83.98	83.30	83.87	18265242
2017-11-28	84.07	85.06	84.02	84.88	21925959
2017-11-29	84.71	84.92	83.18	83.34	27381109
2017-11-30	83.51	84.52	83.34	84.17	33054647
2017-12-01	83.60	84.81	83.22	84.26	29532132
2017-12-04	84.42	84.43	80.70	81.08	39094880
2017-12-05	81.34	82.68	80.98	81.59	26152261
2017-12-06	81.55	83.14	81.43	82.78	26162054
2017-12-07	82.54	82.80	82.00	82.49	23184547
2017-12-08	83.63	84.58	83.33	84.16	24489106
2017-12-11	84.29	85.37	84.12	85.23	22857854
2017-12-12	85.31	86.05	85.08	85.58	23924105
2017-12-13	85.74	86.00	85.17	85.35	22062679
2017-12-14	85.43	85.87	84.53	84.69	19305961
2017-12-15	85.26	87.09	84.88	86.85	53936687
2017-12-18	87.12	87.50	86.23	86.38	22283752
2017-12-19	86.35	86.35	85.27	85.83	23524787
2017-12-20	86.20	86.30	84.71	85.52	23674931
2017-12-21	86.05	86.10	85.40	85.50	17990745
2017-12-22	85.40	85.63	84.92	85.51	14145841
2017-12-26	85.31	85.53	85.03	85.40	9891237
2017-12-27	85.65	85.98	85.22	85.71	14678025
2017-12-28	85.90	85.93	85.55	85.72	10594344
2017-12-29	85.63	86.05	85.50	85.54	18717406
2018-01-02	86.13	86.31	85.50	85.95	22483797
2018-01-03	86.06	86.51	85.97	86.35	26061439
2018-01-04	86.59	87.66	86.57	87.11	21911974
2018-01-05	87.66	88.41	87.43	88.19	23407110
2018-01-08	88.20	88.58	87.60	88.28	22113049
2018-01-09	88.65	88.73	87.86	88.22	19484317
2018-01-10	87.86	88.19	87.41	87.82	18652201
2018-01-11	88.13	88.13	87.24	88.08	17808877
2018-01-12	88.67	89.78	88.45	89.60	24271531
2018-01-16	90.10	90.79	88.01	88.35	36599736
2018-01-17	89.08	90.28	88.75	90.14	25621164
2018-01-18	89.80	90.67	89.66	90.10	24159683
2018-01-19	90.14	90.61	89.66	90.00	36875013
2018-01-22	90.00	91.62	89.74	91.61	23601555
2018-01-23	91.90	92.30	91.54	91.90	23412841
2018-01-24	92.55	93.43	91.58	91.82	33278178
2018-01-25	92.47	93.24	91.93	92.33	26383238
2018-01-26	93.12	94.06	92.58	94.06	29172167
2018-01-29	95.14	95.45	93.72	93.92	31569940
2018-01-30	93.30	93.66	92.10	92.74	38635053
2018-01-31	93.75	95.40	93.51	95.01	48756338
2018-02-01	94.79	96.07	93.58	94.26	47227882
2018-02-02	93.64	93.97	91.50	91.78	47867753
2018-02-05	90.56	93.24	88.00	88.00	51031465
2018-02-06	86.89	91.48	85.25	91.33	67998564
2018-02-07	90.49	91.77	89.20	89.61	41107592
2018-02-08	89.71	89.88	84.76	85.01	55628657
2018-02-09	86.30	88.93	83.83	88.18	63499065
2018-02-12	88.74	89.78	87.93	89.13	35720341
2018-02-13	88.93	90.00	87.80	89.83	26407702
2018-02-14	88.51	90.99	88.41	90.81	34960912
2018-02-15	91.21	92.72	90.62	92.66	27823866
2018-02-16	92.45	93.50	91.80	92.00	30596919
2018-02-20	91.48	93.06	91.01	92.72	30911725
2018-02-21	92.98	93.36	91.49	91.49	26922503
2018-02-22	92.05	92.73	91.36	91.73	24392753
2018-02-23	92.75	94.07	92.36	94.06	26329226
2018-02-26	94.40	95.45	94.25	95.42	30199846
2018-02-27	95.74	95.84	94.20	94.20	25869119
2018-02-28	94.84	95.71	93.63	93.77	31167338
2018-03-01	93.99	94.57	91.84	92.85	37135561
2018-03-02	91.58	93.15	90.86	93.05	32830389
2018-03-05	92.34	94.27	92.26	93.64	23901578
2018-03-06	94.34	94.49	92.94	93.32	22175776
2018-03-07	93.16	93.94	92.43	93.86	26716127
2018-03-08	94.27	95.10	93.77	94.43	25887828
2018-03-09	95.29	96.54	95.00	96.54	36937254
2018-03-12	96.50	97.21	96.04	96.77	26073742
2018-03-13	97.00	97.24	93.97	94.41	35387817
2018-03-14	95.12	95.41	93.50	93.85	32131981
2018-03-15	93.53	94.58	92.83	94.18	27610998
2018-03-16	94.68	95.38	93.92	94.60	49081279
2018-03-19	93.74	93.90	92.11	92.89	33344085
2018-03-20	93.05	93.77	93.00	93.13	23075240
2018-03-21	92.93	94.05	92.21	92.48	24457082
2018-03-22	91.27	91.75	89.66	89.79	38604715
2018-03-23	89.50	90.46	87.08	87.18	44068949
2018-03-26	90.61	94.00	90.40	93.78	56396780
2018-03-27	94.94	95.14	88.51	89.47	56569011
2018-03-28	89.82	91.23	88.87	89.39	52501146
2018-03-29	90.18	92.29	88.40	91.27	45867548
2018-04-02	90.47	90.88	87.51	88.52	48515417
2018-04-03	89.58	90.05	87.89	89.71	37213837
2018-04-04	87.85	92.76	87.73	92.33	35559956
2018-04-05	92.44	93.07	91.40	92.38	29771881
2018-04-06	91.49	92.46	89.48	90.23	38026000
2018-04-09	91.04	93.17	90.62	90.77	31533943
2018-04-10	92.39	93.28	91.64	92.88	26939883
2018-04-11	92.01	93.29	91.48	91.86	24872110
2018-04-12	92.43	94.16	92.43	93.58	26758879
2018-04-13	94.05	94.18	92.44	93.08	23346063
2018-04-16	94.07	94.66	93.42	94.17	20288083
2018-04-17	95.00	96.54	94.88	96.07	26771000
2018-04-18	96.22	96.72	95.52	96.44	21043287
2018-04-19	96.44	97.07	95.34	96.11	23552541
2018-04-20	95.91	96.11	94.05	95.00	31154377
2018-04-23	95.74	96.29	94.63	95.35	22331829
2018-04-24	96.24	96.47	92.41	93.12	34524799
2018-04-25	93.30	93.30	90.28	92.31	33729257
2018-04-26	93.55	95.15	93.10	94.26	42529043
2018-04-27	97.60	97.90	93.91	95.82	48272780
2018-04-30	96.33	96.40	93.15	93.52	41523605
2018-05-01	93.21	95.29	92.79	95.00	31408927
2018-05-02	94.99	95.17	93.19	93.51	27471002
2018-05-03	92.96	94.93	92.45	94.07	31142497
2018-05-04	93.32	95.37	92.92	95.16	22531325
2018-05-07	95.17	96.71	95.10	96.22	24242019
2018-05-08	95.85	96.16	95.06	95.81	23484589
2018-05-09	96.01	96.97	95.05	96.94	27327410
2018-05-10	97.46	97.95	97.05	97.91	22388119
2018-05-11	97.80	97.87	97.04	97.70	16778316
2018-05-14	97.92	98.69	97.31	98.03	19454124
2018-05-15	97.24	97.85	96.34	97.32	24594010
2018-05-16	97.36	97.40	96.62	97.15	17384742
2018-05-17	96.76	97.54	95.83	96.18	17246716
2018-05-18	96.01	96.93	96.01	96.36	17865840
2018-05-21	97.00	98.01	96.80	97.60	19422467
2018-05-22	97.68	98.17	97.20	97.50	15441189
2018-05-23	96.71	98.73	96.32	98.66	21251222
2018-05-24	98.73	98.94	96.81	98.31	26649287
2018-05-25	98.30	98.98	97.86	98.36	18363918
2018-05-29	97.84	98.88	97.23	98.01	28670981
2018-05-30	98.31	99.25	97.91	98.95	22158528
2018-05-31	99.29	99.99	98.61	98.84	34140891
2018-06-01	99.28	100.86	99.17	100.79	28655624
2018-06-04	101.26	101.86	100.85	101.67	27281623
2018-06-05	102.00	102.33	101.53	102.19	23514402
2018-06-06	102.48	102.60	101.90	102.49	21122917
2018-06-07	102.65	102.69	100.38	100.88	28232197
2018-06-08	101.09	101.95	100.54	101.63	22165128
2018-06-11	101.37	101.59	100.67	101.05	23490894
2018-06-12	101.10	101.45	100.75	101.31	18325228
2018-06-13	101.72	102.01	100.56	100.85	29492875
2018-06-14	101.65	102.03	101.00	101.42	25691811
2018-06-15	101.51	101.53	100.07	100.13	65738585
2018-06-18	100.01	101.11	99.42	100.86	23586037
2018-06-19	99.65	101.00	99.50	100.86	28653087
2018-06-20	101.37	102.52	101.12	101.87	26180792
2018-06-21	102.08	102.46	100.88	101.14	23198188
2018-06-22	100.41	100.77	99.63	100.41	38923105
2018-06-25	100.00	100.11	97.30	98.39	35433333
2018-06-26	98.82	100.08	98.75	99.08	26897244
2018-06-27	99.58	100.02	97.40	97.54	31298386
2018-06-28	97.38	99.11	97.26	98.63	26650671
2018-06-29	98.93	99.91	98.33	98.61	28053214
2018-07-02	98.10	100.06	98.00	100.01	19564521
2018-07-03	100.48	100.63	98.94	99.05	14670275
2018-07-05	99.50	99.92	99.03	99.76	18977402
2018-07-06	99.89	101.43	99.67	101.16	19234627
2018-07-09	101.65	102.25	101.25	101.85	18211980
2018-07-10	102.00	102.51	101.86	102.12	19293140
2018-07-11	101.15	102.34	101.10	101.98	19644648
2018-07-12	102.77	104.41	102.73	104.19	24335929
2018-07-13	104.37	105.60	104.09	105.43	24653500
2018-07-16	105.40	105.82	104.52	104.91	21786912
2018-07-17	104.61	106.50	104.32	105.95	25901726
2018-07-18	105.94	106.05	104.72	105.12	29493927
2018-07-19	104.93	105.31	103.89	104.40	40171646
2018-07-20	108.08	108.20	106.08	106.27	56038827
2018-07-23	106.30	108.14	106.13	107.97	29706955
2018-07-24	108.57	108.82	107.26	107.66	26316619
2018-07-25	107.96	111.15	107.60	110.83	30798058
2018-07-26	110.74	111.00	109.50	109.62	31372110
2018-07-27	110.18	110.18	106.14	107.68	37005292
2018-07-30	107.19	107.53	104.76	105.37	34668327
2018-07-31	106.49	106.72	105.38	106.08	27655152
2018-08-01	106.03	106.45	105.42	106.28	23628699
2018-08-02	105.40	108.09	104.84	107.57	26104258
2018-08-03	107.80	108.05	106.82	108.04	18659599
2018-08-06	108.12	108.42	107.56	108.13	20265947
2018-08-07	108.56	109.10	108.17	108.88	16080214
2018-08-08	109.33	109.75	108.76	109.49	15487502
2018-08-09	109.71	110.16	109.60	109.67	13677211
2018-08-10	109.42	109.69	108.38	109.00	18183724
2018-08-13	109.24	109.58	108.10	108.21	18474884
2018-08-14	108.56	109.75	108.04	109.56	16788314
2018-08-15	108.49	108.99	106.82	107.66	29982806
2018-08-16	108.30	108.86	107.30	107.64	21384289
2018-08-17	107.36	107.90	106.69	107.58	18061512
2018-08-20	107.51	107.90	106.48	106.87	17914201
2018-08-21	106.92	107.35	105.85	105.98	22881861
2018-08-22	105.85	107.34	105.78	107.06	18000639
2018-08-23	107.15	108.18	106.87	107.56	18167723
2018-08-24	107.67	108.56	107.56	108.40	17234020
2018-08-27	109.27	109.64	108.51	109.60	19662331
2018-08-28	109.94	110.50	109.79	110.26	19151528
2018-08-29	110.45	112.03	110.27	112.02	20818044
2018-08-30	111.67	112.61	111.44	111.95	22798702
2018-08-31	111.69	112.78	111.52	112.33	23222713
2018-09-04	110.85	111.96	110.22	111.71	22634641
2018-09-05	111.01	111.42	108.10	108.49	32872352
2018-09-06	108.25	108.99	107.51	108.74	23477624
2018-09-07	108.23	108.72	107.23	108.21	22498646
2018-09-10	108.84	109.64	108.36	109.38	20727906
2018-09-11	108.90	111.59	108.89	111.24	24301774
2018-09-12	111.43	111.85	110.51	111.71	18891064
2018-09-13	112.12	113.73	112.12	112.91	26055620
2018-09-14	113.36	113.73	112.44	113.37	19122349
2018-09-17	113.69	113.70	111.86	112.14	20736516
2018-09-18	112.19	113.70	111.72	113.21	22170934
2018-09-19	113.05	113.32	111.04	111.70	21728429
2018-09-20	112.28	113.80	111.93	113.57	23714512
2018-09-21	114.00	115.29	113.51	114.26	71229698
2018-09-24	113.03	114.90	112.22	114.67	27334460
2018-09-25	114.80	115.10	113.75	114.45	22668014
2018-09-26	114.47	115.06	113.74	113.98	19352025
2018-09-27	114.78	114.91	114.20	114.41	19091299
2018-09-28	114.19	114.57	113.68	114.37	21647811
2018-10-01	114.75	115.68	114.73	115.61	18883079
2018-10-02	115.30	115.84	114.44	115.15	20787239
2018-10-03	115.42	116.18	114.93	115.17	16648018
2018-10-04	114.61	114.76	111.63	112.79	34821717
2018-10-05	112.63	113.17	110.64	112.13	29068859
2018-10-08	111.66	112.03	109.34	110.85	29640588
2018-10-09	111.14	113.08	110.80	112.26	26198594
2018-10-10	111.24	111.50	105.79	106.16	61376315
2018-10-11	105.35	108.93	104.20	105.91	63904282
2018-10-12	109.01	111.24	107.12	109.57	47742109
2018-10-15	108.91	109.48	106.95	107.60	32068103
2018-10-16	109.54	111.41	108.95	111.00	31610164
2018-10-17	111.68	111.81	109.55	110.71	26548243
2018-10-18	110.10	110.53	107.83	108.50	32506192
2018-10-19	108.93	110.86	108.21	108.66	32785475
2018-10-22	109.32	110.54	108.24	109.63	26545607
2018-10-23	107.77	108.97	105.11	108.10	43770429
2018-10-24	108.41	108.49	101.59	102.32	63897759
2018-10-25	106.55	109.27	106.15	108.30	61646819
2018-10-26	105.69	108.75	104.76	106.96	55523104
2018-10-29	108.11	108.70	101.63	103.85	55162001
2018-10-30	103.66	104.38	100.11	103.73	65350878
2018-10-31	105.44	108.14	105.39	106.81	51062383
2018-11-01	107.05	107.32	105.53	105.92	33384201
2018-11-02	106.48	107.32	104.98	106.16	37680194
2018-11-05	106.37	107.74	105.90	107.51	27922144
2018-11-06	107.38	108.84	106.28	107.72	24340248
2018-11-07	109.44	112.24	109.40	111.96	37901704
2018-11-08	111.80	112.21	110.91	111.75	25644105
2018-11-09	110.85	111.45	108.76	109.57	32039223
2018-11-12	109.42	109.96	106.10	106.87	33621807
2018-11-13	107.55	108.74	106.64	106.94	35374583
2018-11-14	108.10	108.26	104.47	104.97	39495141
2018-11-15	104.99	107.80	103.91	107.28	38505165
2018-11-16	107.08	108.88	106.80	108.29	33502121
2018-11-19	108.27	108.56	103.55	104.62	44773899
2018-11-20	101.80	102.97	99.35	101.71	64052457
2018-11-21	103.60	104.43	102.24	103.11	28130621
2018-11-23	102.17	103.81	102.00	103.07	13823099
2018-11-26	104.79	106.63	104.58	106.47	32336165
2018-11-27	106.27	107.33	105.36	107.14	29124486
2018-11-28	107.89	111.33	107.86	111.12	46788461
2018-11-29	110.33	111.12	109.03	110.19	28123195
2018-11-30	110.70	110.97	109.36	110.89	33665624
2018-12-03	113.00	113.42	110.73	112.09	34732772
2018-12-04	111.94	112.64	108.21	108.52	45196984
2018-12-06	105.82	109.24	105.00	109.19	49107431
2018-12-07	108.38	109.45	104.30	104.82	45044937
2018-12-10	104.80	107.98	103.89	107.59	40801525
2018-12-11	109.80	110.95	107.44	108.59	42381947
2018-12-12	110.89	111.27	109.04	109.08	36183020
2018-12-13	109.58	110.87	108.63	109.45	31333362
2018-12-14	108.25	109.26	105.50	106.03	47043136
2018-12-17	105.41	105.80	101.71	102.89	56957314
2018-12-18	103.75	104.51	102.52	103.97	49319196
2018-12-19	103.65	106.88	101.35	103.69	68198186
2018-12-20	103.05	104.31	98.78	101.51	70334184
2018-12-21	101.63	103.00	97.46	98.23	111242070
2018-12-24	97.68	97.97	93.98	94.13	43935192
2018-12-26	95.14	100.69	93.96	100.56	51634793
2018-12-27	99.30	101.19	96.40	101.18	49498509
2018-12-28	102.09	102.41	99.52	100.39	38169312
2018-12-31	101.29	102.40	100.44	101.57	33173765
2019-01-02	99.55	101.75	98.94	101.12	35329345
2019-01-03	100.10	100.19	97.20	97.40	42578410
2019-01-04	99.72	102.51	98.93	101.93	44060620
2019-01-07	101.64	103.27	100.98	102.06	35656136
2019-01-08	103.04	103.97	101.71	102.80	31514415
2019-01-09	103.86	104.88	103.24	104.27	32280840
2019-01-10	103.22	103.75	102.38	103.60	30067556
2019-01-11	103.19	103.44	101.64	102.80	28314202
2019-01-14	101.90	102.87	101.26	102.05	28437079
2019-01-15	102.51	105.05	101.88	105.01	31587616
2019-01-16	105.26	106.26	104.96	105.38	29853865
2019-01-17	105.00	106.63	104.76	106.12	28393015
2019-01-18	107.46	107.90	105.91	107.71	37427587
2019-01-22	106.75	107.10	104.86	105.68	32371253
2019-01-23	106.12	107.04	105.34	106.71	25874294
2019-01-24	106.86	107.00	105.34	106.20	23164838
2019-01-25	107.24	107.88	106.59	107.17	31218193
2019-01-28	106.26	106.48	104.66	105.08	29476719
2019-01-29	104.88	104.97	102.17	102.94	31490547
2019-01-30	104.62	106.38	104.33	106.38	49471866
2019-01-31	103.80	105.22	103.18	104.43	55636391
2019-02-01	103.78	104.10	102.35	102.78	35535690
2019-02-04	102.87	105.80	102.77	105.74	31315282
2019-02-05	106.06	107.27	105.96	107.22	27325365
2019-02-06	107.00	107.00	105.53	106.03	20609759
2019-02-07	105.19	105.59	104.29	105.27	29760697
2019-02-08	104.39	105.78	104.26	105.67	21461093
2019-02-11	106.20	106.58	104.97	105.25	18914123
2019-02-12	106.14	107.14	105.48	106.89	25056595
2019-02-13	107.50	107.78	106.71	106.81	18394869
2019-02-14	106.31	107.29	105.66	106.90	21784703
2019-02-15	107.91	108.30	107.36	108.22	26606886
2019-02-19	107.79	108.66	107.78	108.17	18038460
2019-02-20	107.86	107.94	106.29	107.15	21607671
2019-02-21	106.90	109.48	106.87	109.41	29063231
2019-02-22	110.05	111.20	109.82	110.97	27763218
2019-02-25	111.76	112.18	111.26	111.59	23750599
2019-02-26	111.26	113.24	111.17	112.36	21536733
2019-02-27	111.69	112.36	110.88	112.17	21487062
2019-02-28	112.04	112.88	111.73	112.03	29083934
2019-03-01	112.89	113.02	111.67	112.53	23501169
2019-03-04	113.02	113.25	110.80	112.26	26608014
2019-03-05	112.25	112.39	111.23	111.70	19538318
2019-03-06	111.87	112.66	111.43	111.75	17686996
2019-03-07	111.40	111.55	109.87	110.39	25338954
2019-03-08	109.16	110.71	108.80	110.51	22818430
2019-03-11	110.99	112.95	110.98	112.83	26491618
2019-03-12	112.82	113.99	112.65	113.62	26132717
2019-03-13	114.13	115.00	113.78	114.50	35513771
2019-03-14	114.54	115.20	114.33	114.59	30763367
2019-03-15	115.34	117.25	114.59	115.91	54630661
2019-03-18	116.17	117.61	116.05	117.57	31207596
2019-03-19	118.09	118.44	116.99	117.65	37588697
2019-03-20	117.39	118.75	116.71	117.52	28113343
2019-03-21	117.14	120.82	117.09	120.22	29854446
2019-03-22	119.50	119.59	117.04	117.05	33624528
2019-03-25	116.56	118.01	116.32	117.66	27067117
2019-03-26	118.62	118.71	116.85	117.91	26097665
2019-03-27	117.88	118.21	115.52	116.77	22733427
2019-03-28	117.44	117.58	116.13	116.93	18334755
2019-03-29	118.07	118.32	116.96	117.94	25399752
2019-04-01	118.95	119.11	118.10	119.02	22789103
2019-04-02	119.06	119.48	118.52	119.19	18142297
2019-04-03	119.86	120.43	119.15	119.97	22860744
2019-04-04	120.10	120.23	118.38	119.36	20112848
2019-04-05	119.39	120.23	119.37	119.89	15826245
2019-04-08	119.81	120.02	118.64	119.93	15116186
2019-04-09	118.63	119.54	118.58	119.28	17611981
2019-04-10	119.76	120.35	119.54	120.19	16477169
2019-04-11	120.54	120.85	119.92	120.33	14209121
2019-04-12	120.64	120.98	120.37	120.95	19745143
2019-04-15	120.94	121.58	120.57	121.05	15792572
2019-04-16	121.64	121.65	120.10	120.77	14071787
2019-04-17	121.24	121.85	120.54	121.77	19300938
2019-04-18	122.19	123.52	121.30	123.37	27990998
2019-04-22	122.62	124.00	122.57	123.76	15648724
2019-04-23	124.10	125.58	123.83	125.44	24025521
2019-04-24	125.79	125.85	124.52	125.01	31256980
2019-04-25	130.06	131.37	128.83	129.15	38033892
2019-04-26	129.70	130.52	129.02	129.89	23654933
2019-04-29	129.90	130.18	129.35	129.77	16324183
2019-04-30	129.81	130.70	129.39	130.60	24166503
2019-05-01	130.53	130.65	127.70	127.88	26821692
2019-05-02	127.98	128.00	125.52	126.21	27350161
2019-05-03	127.36	129.43	127.25	128.90	24911126
2019-05-06	126.39	128.56	126.11	128.15	24239464
2019-05-07	126.46	127.18	124.22	125.52	36017661
2019-05-08	125.44	126.37	124.75	125.51	28418996
2019-05-09	124.29	125.79	123.57	125.50	27235835
2019-05-10	124.91	127.93	123.82	127.13	30915084
2019-05-13	124.11	125.55	123.04	123.35	33944923
2019-05-14	123.87	125.88	123.70	124.73	25266315
2019-05-15	124.26	126.71	123.70	126.02	24722708
2019-05-16	126.75	129.38	126.46	128.93	30112216
2019-05-17	128.31	130.46	127.92	128.07	25770539
2019-05-20	126.52	127.59	125.76	126.22	23706934
2019-05-21	127.43	127.53	126.58	126.90	15293260
2019-05-22	126.62	128.24	126.52	127.67	15396485
2019-05-23	126.20	126.29	124.74	126.18	23603810
2019-05-24	126.91	127.42	125.97	126.24	14123358
2019-05-28	126.98	128.00	126.05	126.16	23128359
2019-05-29	125.38	125.39	124.04	124.94	22763140
2019-05-30	125.26	125.76	124.78	125.73	16829613
2019-05-31	124.23	124.62	123.32	123.68	26646769
2019-06-03	123.85	124.37	119.01	119.84	37983637
2019-06-04	121.28	123.28	120.65	123.16	29382642
2019-06-05	124.95	125.87	124.21	125.83	24926140
2019-06-06	126.44	127.97	125.60	127.82	21458961
2019-06-07	129.19	132.25	128.26	131.40	33885588
2019-06-10	132.40	134.08	132.00	132.60	26477098
2019-06-11	133.88	134.24	131.28	132.10	23913731
2019-06-12	131.40	131.97	130.71	131.49	17092464
2019-06-13	131.98	132.67	131.56	132.32	17200848
2019-06-14	132.26	133.79	131.64	132.45	17821703
2019-06-17	132.63	133.73	132.53	132.85	14517785
2019-06-18	134.19	135.24	133.57	135.16	25934458
2019-06-19	135.00	135.93	133.81	135.69	23744441
2019-06-20	137.45	137.66	135.72	136.95	33042592
2019-06-21	136.58	137.73	136.46	136.97	36727892
2019-06-24	137.00	138.40	137.00	137.78	20628841
2019-06-25	137.25	137.59	132.73	133.43	33327420
2019-06-26	134.35	135.74	133.60	133.93	23657745
2019-06-27	134.14	134.71	133.51	134.15	16557482
2019-06-28	134.57	134.60	133.16	133.96	30042969
2019-07-01	136.63	136.70	134.97	135.68	22654160
2019-07-02	136.12	136.59	135.34	136.58	15237843
2019-07-03	136.80	137.74	136.30	137.46	13629296
2019-07-05	135.94	137.33	135.72	137.06	18141140
2019-07-08	136.40	137.10	135.37	136.96	16779748
2019-07-09	136.00	136.97	135.80	136.46	19953097
2019-07-10	137.13	138.58	137.02	137.85	24204362
2019-07-11	138.20	139.22	137.87	138.40	22327942
2019-07-12	138.85	139.13	138.01	138.90	18936832
2019-07-15	139.44	139.54	138.46	138.90	16651457
2019-07-16	138.96	139.05	136.52	137.08	22726128
2019-07-17	137.70	137.93	136.22	136.27	20210956
2019-07-18	135.55	136.62	134.67	136.42	30808707
2019-07-19	140.22	140.67	136.45	136.62	48992364
2019-07-22	137.41	139.19	137.33	138.43	25080760
2019-07-23	139.76	139.99	138.03	139.29	18034589
2019-07-24	138.90	140.74	138.85	140.72	20738275
2019-07-25	140.43	140.61	139.32	140.19	18356883
2019-07-26	140.37	141.68	140.30	141.34	19037600
2019-07-29	141.50	141.51	139.37	141.03	16605870
2019-07-30	140.14	141.22	139.80	140.35	16846528
2019-07-31	140.33	140.49	135.08	136.27	38598786
2019-08-01	137.00	140.94	136.93	138.06	40557502
2019-08-02	138.09	138.32	135.26	136.90	30791624
2019-08-05	133.30	133.93	130.78	132.21	42749551
2019-08-06	133.80	135.68	133.21	134.69	32696651
2019-08-07	133.79	135.65	131.83	135.28	33414539
2019-08-08	136.60	138.99	135.93	138.89	27496508
2019-08-09	138.61	139.38	136.46	137.71	23466701
2019-08-12	137.07	137.86	135.24	135.79	20484348
2019-08-13	136.05	138.80	135.00	138.60	25496593
2019-08-14	136.36	136.92	133.67	133.98	32527251
2019-08-15	134.39	134.58	132.25	133.68	28125416
2019-08-16	134.88	136.46	134.72	136.13	25026151
2019-08-19	137.86	138.55	136.89	138.41	24370543
2019-08-20	138.21	138.71	137.24	137.26	21188998
2019-08-21	138.55	139.49	138.00	138.79	14982314
2019-08-22	138.66	139.20	136.29	137.78	18709662
2019-08-23	137.19	138.35	132.80	133.39	38515386
2019-08-26	134.99	135.56	133.90	135.45	20325271
2019-08-27	136.39	136.72	134.66	135.74	23115635
2019-08-28	134.88	135.76	133.55	135.56	17410828
2019-08-29	137.25	138.44	136.91	138.12	20179716
2019-08-30	139.15	139.18	136.27	137.86	23946123
2019-09-03	136.61	137.20	135.70	136.04	18880773
2019-09-04	137.30	137.69	136.48	137.63	18015310
2019-09-05	139.11	140.38	138.76	140.05	26119520
2019-09-06	140.03	140.18	138.20	139.10	20824504
2019-09-09	139.59	139.75	136.46	137.52	25773932
2019-09-10	136.80	136.89	134.51	136.08	28903378
2019-09-11	135.91	136.27	135.09	136.12	24726117
2019-09-12	137.85	138.42	136.87	137.52	27009981
2019-09-13	137.78	138.06	136.57	137.32	23363057
2019-09-16	135.83	136.70	135.66	136.33	16731440
2019-09-17	136.96	137.52	136.43	137.39	17976285
2019-09-18	137.36	138.67	136.53	138.52	24473386
2019-09-19	140.30	142.37	140.07	141.07	36095413
2019-09-20	141.01	141.65	138.25	139.44	40040766
2019-09-23	139.23	139.63	138.44	139.14	17408374
2019-09-24	140.36	140.69	136.88	137.38	30016670
2019-09-25	137.50	139.96	136.03	139.36	22544054
2019-09-26	139.44	140.18	138.44	139.54	17813512
2019-09-27	140.15	140.36	136.65	137.73	22498958
2019-09-30	138.05	139.22	137.78	139.03	18430390
2019-10-01	139.66	140.25	137.00	137.07	22581929
2019-10-02	136.25	136.37	133.58	134.65	32001763
2019-10-03	134.95	136.75	133.22	136.28	26379798
2019-10-04	136.75	138.25	136.42	138.12	23839548
2019-10-07	137.14	138.18	137.02	137.12	16601284
2019-10-08	137.08	137.76	135.62	135.67	26783336
2019-10-09	137.46	138.70	136.97	138.24	20178482
2019-10-10	138.49	139.67	138.25	139.10	18396605
2019-10-11	140.12	141.03	139.50	139.68	25551065
2019-10-14	139.69	140.29	139.52	139.55	13591639
2019-10-15	140.06	141.79	139.81	141.58	19917762
2019-10-16	140.79	140.99	139.53	140.41	20841687
2019-10-17	140.95	141.42	139.02	139.69	22102797
2019-10-18	139.76	140.00	136.56	137.41	32284428
2019-10-21	138.45	138.50	137.01	138.43	20716039
2019-10-22	138.97	140.01	136.26	136.37	27935270
2019-10-23	136.88	137.45	135.61	137.24	31380309
2019-10-24	139.39	140.42	138.67	139.94	37278399
2019-10-25	139.34	141.14	139.20	140.73	25959724
2019-10-28	144.40	145.67	143.51	144.19	35280137
2019-10-29	144.08	144.50	142.65	142.83	20589469
2019-10-30	143.52	145.00	142.79	144.61	18496591
2019-10-31	144.90	144.93	142.99	143.37	24605135
2019-11-01	144.26	144.42	142.97	143.72	33128366
2019-11-04	144.83	145.00	144.16	144.55	16911999
2019-11-05	144.97	145.02	143.91	144.46	18250172
2019-11-06	144.37	144.52	143.20	144.06	16575798
2019-11-07	143.84	144.88	143.77	144.26	17786715
2019-11-08	143.98	145.99	143.76	145.96	16752939
2019-11-11	145.34	146.42	144.73	146.11	14370178
2019-11-12	146.28	147.57	146.06	147.07	18648712
2019-11-13	146.74	147.46	146.28	147.31	17444230
2019-11-14	147.02	148.41	147.00	148.06	19755100
2019-11-15	148.93	149.99	148.27	149.97	23508807
2019-11-18	150.07	150.55	148.98	150.34	21554762
2019-11-19	150.88	151.33	150.20	150.39	23960164
2019-11-20	150.31	150.84	148.46	149.62	25720060
2019-11-21	149.40	149.80	148.50	149.48	18576083
2019-11-22	150.07	150.30	148.82	149.59	15841680
2019-11-25	150.00	151.35	149.92	151.23	22428585
2019-11-26	151.36	152.42	151.32	152.03	24635100
2019-11-27	152.33	152.50	151.52	152.32	15201293
2019-11-29	152.10	152.30	151.28	151.38	11977300
2019-12-02	151.81	151.83	148.32	149.55	27473616
2019-12-03	147.49	149.43	146.65	149.31	25192145
2019-12-04	150.14	150.18	149.20	149.85	17580617
2019-12-05	150.05	150.32	149.48	149.93	17880601
2019-12-06	150.99	151.87	150.27	151.75	16410400
2019-12-09	151.07	152.21	150.91	151.36	16741350
2019-12-10	151.29	151.89	150.77	151.13	16481060
2019-12-11	151.54	151.87	150.33	151.70	18860001
2019-12-12	151.65	153.44	151.02	153.24	24645366
2019-12-13	153.00	154.89	152.83	154.53	23850062
2019-12-16	155.11	155.90	154.82	155.53	24152770
2019-12-17	155.45	155.71	154.45	154.69	25443527
2019-12-18	154.30	155.48	154.18	154.37	24132379
2019-12-19	154.00	155.77	153.75	155.71	25813825
2019-12-20	157.35	158.49	156.29	157.41	53599613
2019-12-23	158.12	158.12	157.27	157.41	17726283
2019-12-24	157.48	157.71	157.12	157.38	8989150
2019-12-26	157.56	158.73	157.40	158.67	14526927
2019-12-27	159.45	159.55	158.22	158.96	18414352
2019-12-30	158.99	159.02	156.73	157.59	16356720
2019-12-31	156.77	157.77	156.45	157.70	18393383
2020-01-02	158.78	160.73	158.33	160.62	22634546
2020-01-03	158.32	159.95	158.06	158.62	21121681
2020-01-06	157.08	159.10	156.51	159.03	20826702
2020-01-07	159.32	159.67	157.32	157.58	21881740
2020-01-08	158.93	160.80	157.95	160.09	27762026
2020-01-09	161.84	162.22	161.03	162.09	21399951
2020-01-10	162.82	163.22	161.18	161.34	20733946
2020-01-13	161.76	163.31	161.26	163.28	21637007
2020-01-14	163.39	163.60	161.72	162.13	23500783
2020-01-15	162.62	163.94	162.57	163.18	21417871
2020-01-16	164.35	166.24	164.03	166.17	23865360
2020-01-17	167.42	167.47	165.43	167.10	34371659
2020-01-21	166.68	168.19	166.43	166.50	29517191
2020-01-22	167.40	167.49	165.68	165.70	24138777
2020-01-23	166.19	166.80	165.27	166.72	19680766
2020-01-24	167.51	167.53	164.45	165.04	24918117
2020-01-27	161.15	163.38	160.20	162.28	32078067
2020-01-28	163.78	165.76	163.07	165.46	24899940
2020-01-29	167.84	168.75	165.69	168.04	35127771
2020-01-30	174.05	174.05	170.79	172.78	51597470
2020-01-31	172.21	172.40	169.58	170.23	36142690
2020-02-03	170.43	174.50	170.40	174.38	30149052
2020-02-04	177.14	180.64	176.31	180.12	36433339
2020-02-05	184.03	184.20	178.41	179.90	39186324
2020-02-06	180.97	183.82	180.06	183.63	27751381
2020-02-07	182.85	185.63	182.48	183.89	33529074
2020-02-10	183.58	188.84	183.25	188.70	35844267
2020-02-11	190.65	190.70	183.50	184.44	53159906
2020-02-12	185.58	185.85	181.85	184.71	47062921
2020-02-13	183.08	186.23	182.87	183.71	35295834
2020-02-14	183.25	185.41	182.65	185.35	23149516
2020-02-18	185.61	187.70	185.50	187.23	27853113
2020-02-19	188.06	188.18	186.47	187.28	29997471
2020-02-20	186.95	187.25	181.10	184.42	36862376
2020-02-21	183.17	183.50	177.25	178.59	48600385
2020-02-24	167.77	174.55	163.23	170.89	68311066
2020-02-25	174.20	174.84	167.65	168.07	68073295
2020-02-26	169.71	173.26	168.21	170.17	56387148
2020-02-27	163.32	167.03	157.98	158.18	93174906
2020-02-28	152.41	163.71	152.00	162.01	97073557
2020-03-02	165.31	172.92	162.31	172.79	71030810
2020-03-03	173.80	175.00	162.26	164.51	71677019
2020-03-04	168.49	170.70	165.62	170.55	49814383
2020-03-05	166.05	170.87	165.69	166.27	47817251
2020-03-06	162.61	163.11	156.00	161.57	72821057
2020-03-09	151.00	157.75	150.00	150.62	70419274
2020-03-10	158.16	161.03	152.58	160.92	65354385
2020-03-11	157.13	157.70	151.15	153.63	56504304
2020-03-12	145.30	153.47	138.58	139.06	93226366
2020-03-13	147.50	161.91	140.73	158.83	92727446
2020-03-16	140.00	149.35	135.00	135.42	87905868
2020-03-17	140.00	147.50	135.00	146.57	81059817
2020-03-18	138.00	146.00	135.02	140.40	81593173
2020-03-19	142.77	150.15	139.00	142.71	85922661
2020-03-20	146.00	147.10	135.86	137.35	84866215
2020-03-23	137.01	140.57	132.52	135.98	78975176
2020-03-24	143.75	149.60	141.27	148.34	82516727
2020-03-25	148.91	154.33	144.44	146.92	75638224
2020-03-26	148.40	156.66	148.37	156.11	64694427
2020-03-27	151.75	154.89	149.20	149.70	57042291
2020-03-30	152.44	160.60	150.01	160.23	63420326
2020-03-31	159.40	164.78	156.56	157.71	77927186
2020-04-01	153.00	157.75	150.82	152.11	57969926
2020-04-02	151.86	155.48	150.36	155.26	49630735
2020-04-03	155.10	157.38	152.19	153.83	41243284
2020-04-06	160.32	166.50	157.58	165.27	67111697
2020-04-07	169.59	170.00	163.26	163.49	62769038
2020-04-08	165.67	166.67	163.50	165.13	48318234
2020-04-09	166.36	167.37	163.33	165.14	51431775
2020-04-13	164.35	165.57	162.30	165.51	41905264
2020-04-14	169.00	173.75	168.00	173.70	52874338
2020-04-15	171.20	173.57	169.24	171.88	40940833
2020-04-16	174.30	177.28	172.90	177.04	50479610
2020-04-17	179.50	180.00	175.87	178.60	52765625
2020-04-20	176.63	178.75	174.99	175.06	36669595
2020-04-21	173.50	173.67	166.11	167.82	56203749
2020-04-22	171.39	174.00	170.82	173.52	34651604
2020-04-23	174.11	175.06	170.91	171.42	32790804
2020-04-24	172.06	174.56	170.71	174.55	34305320
2020-04-27	176.59	176.90	173.30	174.05	33194384
2020-04-28	175.59	175.67	169.39	169.81	34392694
2020-04-29	173.22	177.68	171.88	177.43	51286559
2020-04-30	180.00	180.40	176.23	179.21	53875857
2020-05-01	175.80	178.64	174.01	174.57	39370474
2020-05-04	174.49	179.00	173.80	178.84	30372862
2020-05-05	180.62	183.65	179.90	180.76	36839168
2020-05-06	182.08	184.20	181.63	182.54	32139299
2020-05-07	184.17	184.55	182.58	183.60	28315992
2020-05-08	184.98	185.00	183.36	184.68	30912638
2020-05-11	183.15	187.51	182.85	186.74	30892660
2020-05-12	186.80	187.04	182.30	182.51	32038199
2020-05-13	182.55	184.05	176.54	179.75	44711488
2020-05-14	177.54	180.69	175.68	180.53	41873911
2020-05-15	179.06	187.06	177.00	183.16	46610382
2020-05-18	185.75	186.20	183.96	184.91	35306620
2020-05-19	185.03	186.60	183.49	183.63	26799116
2020-05-20	184.81	185.85	183.94	185.66	31261334
2020-05-21	185.40	186.67	183.29	183.43	29119513
2020-05-22	183.19	184.46	182.54	183.51	20826898
2020-05-26	186.34	186.50	181.10	181.57	36073609
2020-05-27	180.20	181.99	176.60	181.81	39517146
2020-05-28	180.74	184.15	180.38	181.40	33831824
2020-05-29	182.73	184.27	180.41	183.25	42146720
2020-06-01	182.54	183.00	181.46	182.83	22668821
2020-06-02	184.25	185.00	181.35	184.91	30794585
2020-06-03	184.82	185.94	183.58	185.36	27311016
2020-06-04	184.30	185.84	182.30	182.92	28761809
2020-06-05	182.62	187.73	182.01	187.20	39893643
2020-06-08	185.94	188.55	184.44	188.36	33211590
2020-06-09	188.00	190.70	187.26	189.80	29783916
2020-06-10	191.13	198.52	191.01	196.84	43872329
2020-06-11	193.13	195.76	186.07	186.27	52854672
2020-06-12	190.54	191.72	185.18	187.74	43373587
2020-06-15	184.58	190.82	184.01	188.94	32770189
2020-06-16	192.89	195.58	191.46	193.57	42556656
2020-06-17	195.03	196.32	193.69	194.24	25687822
2020-06-18	194.00	196.49	194.00	196.32	23061648
2020-06-19	198.59	199.29	194.37	195.15	44441141
2020-06-22	195.79	200.76	195.23	200.57	32818929
2020-06-23	202.09	203.95	201.43	201.91	30917447
2020-06-24	201.60	203.25	196.56	197.84	36740647
2020-06-25	197.80	200.61	195.47	200.34	27803933
2020-06-26	199.73	199.89	194.88	196.33	54675780
2020-06-29	195.78	198.53	193.55	198.44	26701586
2020-06-30	197.88	204.40	197.74	203.51	34310283
2020-07-01	203.14	206.35	201.77	204.70	32061206
2020-07-02	205.68	208.02	205.00	206.26	29315762
2020-07-06	208.83	211.13	208.09	210.70	31897629
2020-07-07	210.45	214.67	207.99	208.25	33600732
2020-07-08	210.07	213.26	208.69	212.83	33600025
2020-07-09	216.33	216.38	211.47	214.32	33121681
2020-07-10	213.62	214.08	211.08	213.67	26177633
2020-07-13	214.48	215.80	206.50	207.07	38135606
2020-07-14	206.13	208.85	202.03	208.35	37591820
2020-07-15	209.56	211.33	205.03	208.04	32179409
2020-07-16	205.40	205.70	202.31	203.92	29940653
2020-07-17	204.47	205.04	201.39	202.88	31635281
2020-07-20	205.00	212.30	203.01	211.60	36884836
2020-07-21	213.66	213.94	208.03	208.75	38105777
2020-07-22	209.20	212.30	208.39	211.75	49605692
2020-07-23	207.19	210.92	202.15	202.54	67457035
2020-07-24	200.42	202.86	197.51	201.30	39826989
2020-07-27	201.47	203.97	200.86	203.85	30160867
2020-07-28	203.61	204.70	201.74	202.02	23251388
2020-07-29	202.50	204.65	202.01	204.06	19632602
2020-07-30	201.00	204.46	199.57	203.90	25079596
2020-07-31	204.40	205.10	199.01	205.01	51247969
2020-08-03	211.52	217.64	210.44	216.54	78983009
2020-08-04	214.17	214.77	210.31	213.29	49280056
2020-08-05	214.90	215.00	211.57	212.94	28858621
2020-08-06	212.34	216.37	211.55	216.35	32656843
2020-08-07	214.85	215.70	210.93	212.48	27820421
2020-08-10	211.67	211.88	206.35	208.25	36716462
2020-08-11	207.16	207.65	203.14	203.38	36446459
2020-08-12	205.29	210.28	204.75	209.19	28041364
2020-08-13	209.44	211.35	208.15	208.70	22588870
2020-08-14	208.76	209.59	207.51	208.90	17958936
2020-08-17	209.60	211.19	208.92	210.28	20184757
2020-08-18	210.53	212.36	209.21	211.49	21336167
2020-08-19	211.49	212.10	209.25	209.70	27627561
2020-08-20	209.54	215.00	208.91	214.58	26981478
2020-08-21	213.86	216.25	212.85	213.02	36249319
2020-08-24	214.79	215.52	212.43	213.69	25460147
2020-08-25	213.10	216.61	213.10	216.47	23043696
2020-08-26	217.88	222.09	217.36	221.15	39600828
2020-08-27	222.89	231.15	219.40	226.58	57602195
2020-08-28	228.18	230.64	226.58	228.91	26292896
2020-08-31	227.00	228.70	224.31	225.53	28774156
2020-09-01	225.51	227.45	224.43	227.27	25791235
2020-09-02	227.97	232.86	227.35	231.65	34080839
2020-09-03	229.27	229.31	214.96	217.30	58400288
2020-09-04	215.10	218.36	205.19	214.25	59664072
2020-09-08	206.50	210.03	202.20	202.66	52924330
2020-09-09	207.60	214.84	206.70	211.29	45678986
2020-09-10	213.40	214.74	204.11	205.37	35461514
2020-09-11	207.20	208.63	201.24	204.03	33620073
2020-09-14	204.24	209.20	204.03	205.41	30375768
2020-09-15	208.42	209.78	206.93	208.78	21823942
2020-09-16	210.62	210.65	204.64	205.05	26372464
2020-09-17	200.05	204.33	199.96	202.91	34011257
2020-09-18	202.80	203.65	196.25	200.39	55225326
2020-09-21	197.19	202.71	196.38	202.54	39839657
2020-09-22	205.06	208.10	202.08	207.42	33517065
2020-09-23	207.90	208.10	200.03	200.59	30803780
2020-09-24	199.85	205.57	199.20	203.19	31202493
2020-09-25	203.55	209.04	202.54	207.82	29437312
2020-09-28	210.88	212.57	208.06	209.44	32004936
2020-09-29	209.35	210.07	206.81	207.26	24464472
2020-09-30	207.73	211.98	206.54	210.33	33829088
2020-10-01	213.49	213.99	211.32	212.46	27158418
2020-10-02	208.00	210.99	205.54	206.19	33154781
2020-10-05	207.22	210.41	206.98	210.38	21331561
2020-10-06	208.82	210.18	204.82	205.91	28554261
2020-10-07	207.06	210.11	206.72	209.83	25681054
2020-10-08	210.51	211.19	208.32	210.58	19925837
2020-10-09	211.23	215.86	211.23	215.81	26458047
2020-10-12	218.79	223.86	216.81	221.40	40461368
2020-10-13	222.72	225.21	220.43	222.86	28950843
2020-10-14	223.00	224.22	219.13	220.86	23451713
2020-10-15	217.10	220.36	216.01	219.66	22733064
2020-10-16	220.15	222.29	219.32	219.66	26057882
2020-10-19	220.42	222.30	213.72	214.22	27625841
2020-10-20	215.80	217.37	213.09	214.65	22753511
2020-10-21	213.12	216.92	213.12	214.80	22724906
2020-10-22	213.93	216.06	211.70	214.89	22351450
2020-10-23	215.03	216.28	213.16	216.23	18879608
2020-10-26	213.85	216.34	208.10	210.08	37111561
2020-10-27	211.59	214.67	210.33	213.25	36700325
2020-10-28	207.67	208.84	202.10	202.68	51195593
2020-10-29	204.07	207.36	203.37	204.72	31432563
2020-10-30	203.50	204.29	199.62	202.47	36980111
2020-11-02	204.29	205.28	200.12	202.33	30842163
2020-11-03	203.89	208.12	203.12	206.43	27512030
2020-11-04	214.02	218.32	212.42	216.39	42311777
2020-11-05	222.04	224.12	221.15	223.29	36080137
2020-11-06	222.26	224.36	218.03	223.72	25231895
2020-11-09	224.44	228.12	217.88	218.39	44394950
2020-11-10	214.50	216.50	209.72	211.01	44045120
2020-11-11	212.39	218.04	212.20	216.55	29440788
2020-11-12	217.21	219.11	214.46	215.44	21616115
2020-11-13	216.36	217.42	214.16	216.51	18630307
2020-11-16	214.87	217.74	214.52	217.23	24953344
2020-11-17	216.10	217.68	214.08	214.46	24154112
2020-11-18	213.65	215.17	210.93	211.08	28372789
2020-11-19	211.38	213.03	209.93	212.42	24792746
2020-11-20	212.20	213.29	210.00	210.39	22843119
2020-11-23	210.95	212.29	208.16	210.11	25683507
2020-11-24	209.59	214.25	208.86	213.86	33979731
2020-11-25	215.11	215.29	212.46	213.87	21012887
2020-11-27	214.85	216.27	214.04	215.23	14512213
2020-11-30	214.10	214.76	210.84	214.07	33064753
2020-12-01	214.51	217.32	213.35	216.21	30931318
2020-12-02	214.88	215.47	212.80	215.37	23724509
2020-12-03	214.61	216.38	213.65	214.24	25120922
2020-12-04	214.22	215.38	213.18	214.36	24666039
2020-12-07	214.37	215.54	212.99	214.29	24619997
2020-12-08	213.97	216.95	212.89	216.01	23284094
2020-12-09	215.16	215.23	211.21	211.80	32440603
2020-12-10	211.77	213.08	210.36	210.52	26467017
2020-12-11	210.05	213.32	209.11	213.26	30979440
2020-12-14	213.10	216.21	212.88	214.20	28798379
2020-12-15	215.17	215.42	212.24	214.13	27018106
2020-12-16	214.75	220.11	214.72	219.28	35023253
2020-12-17	219.87	220.89	217.92	219.42	32515784
2020-12-18	218.59	219.69	216.02	218.59	63354922
2020-12-21	217.55	224.00	217.28	222.59	37181886
2020-12-22	222.69	225.63	221.85	223.94	22643397
2020-12-23	223.11	223.56	220.80	221.02	18699638
2020-12-24	221.42	223.61	221.20	222.75	10550572
2020-12-28	224.45	226.03	223.02	224.96	17933496
2020-12-29	226.31	227.18	223.58	224.15	17403213
2020-12-30	225.23	225.63	221.47	221.68	20272337
2020-12-31	221.70	223.00	219.68	222.42	20942132
2021-01-04	222.53	223.00	214.81	217.69	37130139
2021-01-05	217.26	218.52	215.70	217.90	23822953
2021-01-06	212.17	216.49	211.94	212.25	35930653
2021-01-07	214.04	219.34	213.71	218.29	27694480
2021-01-08	218.68	220.58	217.03	219.62	22956206
2021-01-11	218.47	218.91	216.73	217.49	23047029
2021-01-12	216.50	217.10	213.32	214.93	23249336
2021-01-13	214.02	216.76	213.93	216.34	20087080
2021-01-14	215.91	217.46	212.74	213.02	29346737
2021-01-15	213.52	214.51	212.03	212.65	31746512
2021-01-19	213.75	216.98	212.63	216.44	30480859
2021-01-20	217.70	225.79	217.29	224.34	37777260
2021-01-21	224.70	226.30	222.42	224.97	30749553
2021-01-22	227.08	230.07	225.80	225.95	30172663
2021-01-25	229.12	229.78	224.22	229.53	33152095
2021-01-26	231.86	234.18	230.08	232.33	49169601
2021-01-27	238.00	240.44	230.14	232.90	69870638
2021-01-28	235.61	242.64	235.09	238.93	49111159
2021-01-29	235.99	238.02	231.35	231.96	42503138
2021-02-01	235.06	242.50	232.43	239.65	33314193
2021-02-02	241.30	242.31	238.69	239.51	25916337
2021-02-03	239.57	245.09	239.26	243.00	27158104
2021-02-04	242.66	243.24	240.37	242.01	25296100
2021-02-05	242.23	243.28	240.42	242.20	18054752
2021-02-08	243.15	243.68	240.81	242.47	22211929
2021-02-09	241.87	244.76	241.38	243.77	23564953
2021-02-10	245.00	245.92	240.89	242.82	22186706
2021-02-11	244.78	245.15	242.15	244.49	15751059
2021-02-12	243.93	245.30	242.73	244.99	16561079
2021-02-16	245.03	246.13	242.92	243.70	26728487
2021-02-17	241.32	244.31	240.94	244.20	21673109
2021-02-18	241.80	243.93	240.86	243.79	16925563
2021-02-19	243.75	243.86	240.18	240.97	25262600
2021-02-22	237.42	237.93	232.40	234.51	36446936
2021-02-23	230.33	234.83	228.73	233.27	30228704
2021-02-24	230.01	235.20	229.00	234.55	26339746
2021-02-25	232.08	234.59	227.88	228.99	39542235
2021-02-26	231.53	235.37	229.54	232.38	37819227
2021-03-01	235.90	237.47	233.15	236.94	25332837
2021-03-02	237.01	237.30	233.45	233.87	22812459
2021-03-03	232.16	233.58	227.26	227.56	34029526
2021-03-04	226.74	232.49	224.26	226.73	44727785
2021-03-05	229.52	233.27	226.46	231.60	41872770
2021-03-08	231.37	233.37	227.13	227.39	35267440
2021-03-09	232.88	235.38	231.67	233.78	33080531
2021-03-10	237.00	237.00	232.04	232.42	29746812
2021-03-11	234.96	239.17	234.31	237.13	29907586
2021-03-12	234.01	235.82	233.23	235.75	22653662
2021-03-15	234.96	235.19	231.81	234.81	26042669
2021-03-16	236.28	240.06	235.94	237.71	28092196
2021-03-17	236.15	238.55	233.23	237.04	29562100
2021-03-18	232.56	234.19	230.33	230.72	34852251
2021-03-19	231.02	232.47	229.35	230.35	46430730
2021-03-22	230.27	236.90	230.14	235.99	30127005
2021-03-23	237.49	241.05	237.07	237.58	31638376
2021-03-24	237.85	238.00	235.32	235.46	25620127
2021-03-25	235.30	236.94	231.57	232.34	34061853
2021-03-26	231.55	236.71	231.55	236.48	25479853
2021-03-29	236.59	236.80	231.88	235.24	25227455
2021-03-30	233.53	233.85	231.10	231.85	24792012
2021-03-31	232.91	239.10	232.39	235.77	43623471
2021-04-01	238.47	242.84	238.05	242.35	30337982
2021-04-05	242.76	249.96	242.70	249.07	36910609
2021-04-06	247.61	249.40	246.88	247.86	22931923
2021-04-07	247.81	250.93	247.19	249.90	22719835
2021-04-08	252.77	254.14	252.00	253.25	23625197
2021-04-09	252.87	255.99	252.44	255.85	24326833
2021-04-12	254.71	257.67	254.62	255.91	27148668
2021-04-13	257.26	259.19	256.83	258.49	23837469
2021-04-14	257.48	258.83	255.16	255.59	23070938
2021-04-15	257.93	259.93	257.73	259.50	25627481
2021-04-16	259.47	261.00	257.60	260.74	24878582
2021-04-19	260.19	261.48	257.82	258.74	23209260
2021-04-20	257.82	260.20	256.84	258.26	19722875
2021-04-21	258.94	260.68	257.25	260.58	24030383
2021-04-22	260.21	261.78	255.64	257.17	25606152
2021-04-23	257.88	261.51	257.27	261.15	21499286
2021-04-26	261.66	262.44	260.17	261.55	19763346
2021-04-27	261.59	263.19	260.12	261.97	31014213
2021-04-28	256.08	256.54	252.95	254.56	46903119
2021-04-29	255.46	256.10	249.00	252.51	40589023
2021-04-30	249.74	253.08	249.60	252.18	30945098
2021-05-03	253.40	254.35	251.12	251.86	19626568
2021-05-04	250.97	251.21	245.76	247.79	32756052
2021-05-05	249.06	249.50	245.82	246.47	21901325
2021-05-06	246.45	249.86	244.69	249.73	26491085
2021-05-07	252.15	254.30	251.17	252.46	27032912
2021-05-10	250.87	251.73	247.12	247.18	29299890
2021-05-11	244.55	246.60	242.57	246.23	33641589
2021-05-12	242.17	244.38	238.07	239.00	36684370
2021-05-13	241.80	245.60	241.42	243.03	29624298
2021-05-14	245.58	249.18	245.49	248.15	23901081
2021-05-17	246.55	246.59	243.52	245.18	24970168
2021-05-18	246.27	246.41	242.90	243.08	20167975
2021-05-19	239.31	243.23	238.60	243.12	25739807
2021-05-20	243.96	247.95	243.86	246.48	21800716
2021-05-21	247.57	248.33	244.74	245.17	21863058
2021-05-24	247.79	251.16	247.51	250.78	21411547
2021-05-25	251.77	252.75	250.82	251.72	17704303
2021-05-26	251.43	252.94	250.75	251.49	17771600
2021-05-27	251.17	251.48	249.25	249.31	24426244
2021-05-28	251.00	252.08	249.56	249.68	18274942
2021-06-01	251.23	251.29	246.96	247.40	23213310
2021-06-02	248.13	249.27	245.84	247.30	19406705
2021-06-03	245.22	246.34	243.00	245.71	25307711
2021-06-04	247.76	251.65	247.51	250.79	25281094
2021-06-07	249.98	254.09	249.81	253.81	23079167
2021-06-08	255.16	256.01	252.51	252.57	22454998
2021-06-09	253.81	255.53	253.21	253.59	17937634
2021-06-10	254.29	257.46	253.67	257.24	24563619
2021-06-11	257.99	258.49	256.61	257.89	18999731
2021-06-14	257.90	259.95	256.80	259.89	19150507
2021-06-15	259.78	259.99	257.68	258.36	18038931
2021-06-16	259.40	260.58	254.42	257.38	27219956
2021-06-17	256.07	261.75	256.01	260.90	27565537
2021-06-18	259.63	262.30	258.75	259.43	37202217
2021-06-21	259.82	263.52	257.92	262.63	26696119
2021-06-22	262.72	265.79	262.40	265.51	24694090
2021-06-23	265.99	266.83	264.43	265.28	19518681
2021-06-24	266.16	267.85	265.47	266.69	21446867
2021-06-25	266.23	267.25	264.76	265.02	25611113
2021-06-28	266.19	268.90	265.91	268.72	19590024
2021-06-29	268.87	271.65	267.98	271.40	19937811
2021-06-30	270.69	271.36	269.60	270.90	21656457
2021-07-01	269.61	271.84	269.60	271.60	16725323
2021-07-02	272.82	278.00	272.50	277.65	26474408
2021-07-06	278.03	279.37	274.30	277.66	31565560
2021-07-07	279.40	280.69	277.15	279.93	23260031
2021-07-08	276.90	278.73	274.87	277.42	24618591
2021-07-09	275.72	278.05	275.32	277.94	23916665
2021-07-12	279.16	279.77	276.58	277.32	18931695
2021-07-13	277.52	282.85	277.39	280.98	26120128
2021-07-14	282.35	283.66	280.55	282.51	23113662
2021-07-15	282.00	282.51	279.83	281.03	22604227
2021-07-16	282.07	284.10	279.46	280.75	26186848
2021-07-19	278.93	280.37	274.45	277.01	32935634
2021-07-20	278.03	280.97	276.26	279.32	26259741
2021-07-21	278.91	281.52	277.29	281.40	24364320
2021-07-22	283.84	286.42	283.42	286.14	23384059
2021-07-23	287.37	289.99	286.50	289.67	22768071
2021-07-26	289.00	289.69	286.64	289.05	23176073
2021-07-27	289.43	289.58	282.95	286.54	33604073
2021-07-28	288.99	290.15	283.83	286.22	33566853
2021-07-29	286.24	288.62	286.08	286.50	18168294
2021-07-30	285.17	286.66	283.91	284.91	20944846
2021-08-02	286.36	286.78	283.74	284.82	16267357
2021-08-03	285.42	287.23	284.00	287.12	17879048
2021-08-04	286.22	287.59	284.65	286.51	16191301
2021-08-05	286.88	289.63	286.10	289.52	13900167
2021-08-06	288.51	289.50	287.62	289.46	16589336
2021-08-09	289.75	291.55	287.81	288.33	16117629
2021-08-10	288.80	289.25	285.20	286.44	18616578
2021-08-11	287.21	288.66	285.86	286.95	13955934
2021-08-12	286.63	289.97	286.34	289.81	14570391
2021-08-13	289.48	292.90	289.30	292.85	18249046
2021-08-16	293.19	294.82	290.02	294.60	22516027
2021-08-17	292.39	293.43	291.08	293.08	20075250
2021-08-18	292.04	294.82	290.27	290.73	21812985
2021-08-19	288.69	297.47	288.64	296.77	29850461
2021-08-20	299.72	305.84	298.06	304.36	40817646
2021-08-23	303.25	305.40	301.85	304.65	22830157
2021-08-24	305.02	305.65	302.00	302.62	18175774
2021-08-25	304.30	304.59	300.42	302.01	20006057
2021-08-26	300.99	302.43	298.95	299.09	17666084
2021-08-27	298.99	300.87	296.83	299.72	22605726
2021-08-30	301.12	304.22	301.06	303.59	16348072
2021-08-31	304.42	304.50	301.50	301.88	26285338
2021-09-01	302.87	305.19	301.49	301.83	18983826
2021-09-02	302.20	303.36	300.18	301.15	16290545
2021-09-03	300.99	302.60	300.26	301.14	14751610
2021-09-07	301.01	301.09	298.20	300.18	17184083
2021-09-08	299.78	300.61	297.47	300.21	15046819
2021-09-09	300.82	302.14	297.00	297.25	19927000
2021-09-10	298.42	299.92	295.38	295.71	19633363
2021-09-13	297.55	298.54	294.08	296.99	23652949
2021-09-14	299.56	301.39	298.10	299.79	21853433
2021-09-15	303.26	305.32	301.82	304.82	28356304
2021-09-16	303.76	305.31	300.76	305.22	19550815
2021-09-17	304.17	304.50	299.53	299.87	41372457
2021-09-20	296.33	298.72	289.52	294.30	38278661
2021-09-21	295.69	297.54	294.07	294.80	22364103
2021-09-22	296.73	300.22	294.51	298.58	26626342
2021-09-23	298.85	300.90	297.53	299.56	18604601
2021-09-24	298.23	299.80	296.93	299.35	14998978
2021-09-27	296.14	296.47	292.94	294.17	23571742
2021-09-28	289.80	290.78	282.75	283.52	43186237
2021-09-29	285.10	286.77	283.01	284.00	26353696
2021-09-30	285.71	287.83	281.62	281.92	32343635
2021-10-01	282.12	289.98	281.29	289.10	30086280
2021-10-04	287.40	287.75	280.25	283.11	31350747
2021-10-05	284.05	290.40	284.05	288.76	24993024
2021-10-06	285.78	293.63	285.51	293.11	28002559
2021-10-07	295.18	296.64	293.92	294.85	20430471
2021-10-08	296.22	296.64	293.76	294.85	17685700
2021-10-11	292.92	297.97	292.75	294.23	19298634
2021-10-12	295.34	295.44	292.35	292.88	17974143
2021-10-13	294.91	297.28	293.49	296.31	23424025
2021-10-14	299.21	303.27	297.83	302.75	27262902
2021-10-15	302.34	304.45	300.52	304.21	25384803
2021-10-18	303.57	308.21	302.69	307.29	22729297
2021-10-19	308.35	309.30	307.22	308.23	17682139
2021-10-20	309.21	309.70	306.11	307.41	16537069
2021-10-21	307.17	311.02	306.36	310.76	16918100
2021-10-22	310.40	311.09	307.80	309.16	17449332
2021-10-25	309.36	309.40	306.46	308.13	17554469
2021-10-26	311.00	312.40	308.60	310.11	28107349
2021-10-27	316.00	326.10	316.00	323.17	52588690
2021-10-28	324.33	324.87	321.36	324.35	26297943
2021-10-29	324.13	332.00	323.90	331.62	34765982
2021-11-01	331.36	331.49	326.37	329.37	27073182
2021-11-02	330.31	333.45	330.00	333.13	26487109
2021-11-03	333.90	334.90	330.65	334.00	21500082
2021-11-04	332.89	336.54	329.51	336.44	23992202
2021-11-05	338.51	338.79	334.42	336.06	22570098
2021-11-08	337.30	337.65	334.44	336.99	20897001
2021-11-09	337.11	338.72	334.53	335.95	21307370
2021-11-10	334.57	334.63	329.92	330.80	25500938
2021-11-11	331.25	333.77	330.51	332.43	16849844
2021-11-12	333.92	337.23	333.79	336.72	23831049
2021-11-15	337.54	337.88	334.03	336.07	16723009
2021-11-16	335.68	340.67	335.51	339.51	20886832
2021-11-17	338.94	342.19	338.00	339.12	19053380
2021-11-18	338.18	342.45	337.12	341.27	22463533
2021-11-19	342.64	345.10	342.20	343.11	21963403
2021-11-22	344.62	349.67	339.55	339.83	31031113
2021-11-23	337.05	339.45	333.56	337.68	30427563
2021-11-24	336.28	338.16	333.91	337.91	21661307
2021-11-26	334.35	337.93	328.12	329.68	24217242
2021-11-29	334.94	339.03	334.74	336.63	28563481
2021-11-30	335.32	337.78	328.99	330.59	42885609
2021-12-01	335.13	339.28	329.39	330.08	33401146
2021-12-02	330.30	333.49	327.80	329.49	30765980
2021-12-03	331.99	332.70	318.03	323.01	41779279
2021-12-06	323.95	327.45	319.23	326.19	30032556
2021-12-07	331.64	335.80	330.10	334.92	31021936
2021-12-08	335.31	335.50	330.80	334.97	24760988
2021-12-09	334.41	336.49	332.12	333.10	22214158
2021-12-10	334.98	343.00	334.79	342.54	38095694
2021-12-13	340.68	343.79	339.08	339.40	28899431
2021-12-14	333.22	334.64	324.11	328.34	44438699
2021-12-15	328.61	335.19	324.50	334.65	35381122
2021-12-16	335.71	336.76	323.02	324.90	35034831
2021-12-17	320.88	324.92	317.25	323.80	47983713
2021-12-20	320.05	322.80	317.57	319.91	28326532
2021-12-21	323.29	327.73	319.80	327.29	24740597
2021-12-22	328.30	333.61	325.75	333.20	24831493
2021-12-23	332.75	336.39	332.73	334.69	19617848
2021-12-27	335.46	342.48	335.43	342.45	19947029
2021-12-28	343.15	343.81	340.32	341.25	15661467
2021-12-29	341.30	344.30	339.68	341.95	15041956
2021-12-30	341.91	343.13	338.82	339.32	15994471
2021-12-31	338.51	339.36	335.85	336.32	18000797
2022-01-03	335.35	338.00	329.78	334.75	28918013
2022-01-04	334.83	335.20	326.12	329.01	32674306
2022-01-05	325.86	326.07	315.98	316.38	40054327
2022-01-06	313.15	318.70	311.49	313.88	39646148
2022-01-07	314.15	316.50	310.09	314.04	32720018
2022-01-10	309.49	314.72	304.69	314.27	44289467
2022-01-11	313.38	316.61	309.89	314.98	29386774
2022-01-12	319.67	323.41	317.08	318.27	34372217
2022-01-13	320.47	320.88	304.00	304.80	45365979
2022-01-14	304.25	310.82	303.75	310.20	39846414
2022-01-18	304.07	309.80	301.74	302.65	42434112
2022-01-19	306.29	313.91	302.70	303.33	45933855
2022-01-20	309.07	311.65	301.14	301.60	35380675
2022-01-21	302.69	304.11	295.61	296.03	57984403
2022-01-24	292.20	297.11	276.05	296.37	86035393
2022-01-25	291.52	294.99	285.17	288.49	72848638
2022-01-26	307.99	308.50	293.03	296.71	90428853
2022-01-27	302.66	307.30	297.93	299.84	53481317
2022-01-28	300.23	308.48	294.45	308.26	49743698
2022-01-31	308.95	312.38	306.37	310.98	46444536
2022-02-01	310.41	310.63	305.13	308.76	40950396
2022-02-02	309.63	315.12	308.88	313.46	36635989
2022-02-03	309.49	311.23	299.96	301.25	43729972
2022-02-04	300.21	308.80	299.97	305.94	35096488
2022-02-07	306.17	307.84	299.90	300.95	28533286
2022-02-08	301.25	305.56	299.95	304.56	32421188
2022-02-09	309.87	311.93	307.39	311.21	31284671
2022-02-10	304.04	309.12	300.70	302.38	45386199
2022-02-11	303.19	304.29	294.22	295.04	39175620
2022-02-14	293.77	296.76	291.35	295.00	36359487
2022-02-15	300.01	300.80	297.02	300.47	27379488
2022-02-16	298.37	300.87	293.68	299.50	29982121
2022-02-17	296.36	296.80	290.00	290.73	32461580
2022-02-18	293.05	293.86	286.31	287.93	34264008
2022-02-22	285.00	291.54	284.50	287.72	41736117
2022-02-23	290.18	291.70	280.10	280.27	37811167
2022-02-24	272.51	295.16	271.52	294.59	56989686
2022-02-25	295.14	297.63	291.66	297.31	32546721
2022-02-28	294.31	299.14	293.00	298.79	34627457
2022-03-01	296.40	299.97	292.15	294.95	31217778
2022-03-02	295.36	301.47	293.70	300.19	31873007
2022-03-03	302.89	303.13	294.05	295.92	27314469
2022-03-04	294.29	295.66	287.17	289.86	32369655
2022-03-07	288.53	289.69	278.53	278.91	43157178
2022-03-08	277.80	283.96	270.00	275.85	48159475
2022-03-09	283.44	289.60	280.78	288.50	35204480
2022-03-10	283.02	286.60	280.58	285.59	30628012
2022-03-11	287.96	289.51	279.43	280.07	27209330
2022-03-14	280.34	285.40	275.82	276.44	30660747
2022-03-15	280.35	287.82	278.73	287.15	34245085
2022-03-16	289.11	294.57	283.20	294.39	37826329
2022-03-17	293.29	295.61	289.37	295.22	30816633
2022-03-18	295.37	301.00	292.73	300.43	43390625
2022-03-21	298.89	300.14	294.90	299.16	28351245
2022-03-22	299.80	305.00	298.77	304.06	27599689
2022-03-23	300.51	303.23	297.72	299.49	25715377
2022-03-24	299.14	304.20	298.32	304.10	24484456
2022-03-25	305.23	305.50	299.29	303.68	22566453
2022-03-28	304.33	310.80	304.33	310.70	29578188
2022-03-29	313.91	315.82	309.05	315.41	30393403
2022-03-30	313.76	315.95	311.58	313.86	28163555
2022-03-31	313.90	315.14	307.89	308.31	33422070
2022-04-01	309.37	310.13	305.54	309.42	27110529
2022-04-04	310.09	315.11	309.71	314.97	24335868
2022-04-05	313.27	314.87	309.87	310.88	23156719
2022-04-06	305.19	307.00	296.71	299.50	40110372
2022-04-07	296.66	303.65	296.35	301.37	31411155
2022-04-08	300.44	301.12	296.28	296.97	24361917
2022-04-11	291.79	292.61	285.00	285.26	34569264
2022-04-12	289.24	290.74	280.49	282.06	30966721
2022-04-13	282.73	288.58	281.30	287.62	21907176
2022-04-14	288.09	288.31	279.32	279.83	28221607
2022-04-18	278.91	282.46	278.34	280.52	20778000
2022-04-19	279.38	286.17	278.41	285.30	22297720
2022-04-20	289.40	289.70	285.37	286.36	22906667
2022-04-21	288.58	293.30	280.06	280.81	29454587
2022-04-22	281.68	283.20	273.38	274.03	29405798
2022-04-25	273.29	281.11	270.77	280.72	35678852
2022-04-26	277.50	278.36	270.00	270.22	46518445
2022-04-27	282.10	290.97	279.16	283.22	63477694
2022-04-28	285.19	290.98	281.46	289.63	33646570
2022-04-29	288.61	289.88	276.50	277.52	37073923
2022-05-02	277.71	284.94	276.22	284.47	35151105
2022-05-03	283.96	284.13	280.15	281.78	25978605
2022-05-04	282.59	290.88	276.73	289.98	33599320
2022-05-05	285.54	286.35	274.34	277.35	43260386
2022-05-06	274.81	279.25	271.27	274.73	37780322
2022-05-09	270.06	272.36	263.32	264.58	47725952
2022-05-10	271.69	273.75	265.07	269.50	39336424
2022-05-11	265.68	271.36	259.30	260.55	48975898
2022-05-12	257.69	259.88	250.02	255.35	51033802
2022-05-13	257.35	263.04	255.35	261.12	34925093
2022-05-16	259.96	265.82	255.78	261.50	32550933
2022-05-17	266.11	268.33	262.46	266.82	28828799
2022-05-18	263.00	263.60	252.77	254.08	31355985
2022-05-19	253.90	257.67	251.88	253.14	32692286
2022-05-20	257.24	258.54	246.44	252.56	39199279
2022-05-23	255.49	261.50	253.43	260.65	33175379
2022-05-24	257.89	261.33	253.50	259.62	29043904
2022-05-25	258.14	264.58	257.13	262.52	28547947
2022-05-26	262.27	267.11	261.43	265.90	25002105
2022-05-27	268.48	273.34	267.56	273.24	26910806
2022-05-31	272.53	274.77	268.93	271.87	37827695
2022-06-01	275.20	277.69	270.04	272.42	25292174
2022-06-02	264.45	274.65	261.60	274.58	44008209
2022-06-03	270.31	273.45	268.41	270.02	28058958
2022-06-06	272.06	274.18	267.22	268.75	22400342
2022-06-07	266.64	273.13	265.94	272.50	22860677
2022-06-08	271.71	273.00	269.61	270.41	17372341
2022-06-09	267.78	272.71	264.63	264.79	26439728
2022-06-10	260.58	260.58	252.53	252.99	31445841
2022-06-13	245.11	249.02	241.53	242.26	46135788
2022-06-14	243.86	245.74	241.51	244.49	28651487
2022-06-15	248.31	255.30	246.42	251.76	33111729
2022-06-16	245.98	247.42	243.02	244.97	33169160
2022-06-17	244.70	250.50	244.03	247.65	43084780
2022-06-21	250.26	254.75	249.51	253.74	29928297
2022-06-22	251.89	257.17	250.37	253.13	25961215
2022-06-23	255.57	259.37	253.63	258.86	25861449
2022-06-24	261.81	267.98	261.72	267.70	33923231
2022-06-27	268.21	268.30	263.28	264.89	24615114
2022-06-28	263.98	266.91	256.32	256.48	27380247
2022-06-29	257.59	261.97	255.76	260.26	20069839
2022-06-30	257.05	259.53	252.90	256.83	31730868
2022-07-01	256.39	259.77	254.61	259.58	22837692
2022-07-05	256.16	262.98	254.74	262.85	22971634
2022-07-06	263.75	267.99	262.40	266.21	23824419
2022-07-07	265.12	269.06	265.02	268.40	20859874
2022-07-08	264.79	268.10	263.29	267.66	19658751
2022-07-11	265.65	266.53	262.18	264.51	19519108
2022-07-12	265.88	265.94	252.04	253.67	35868450
2022-07-13	250.19	253.55	248.11	252.72	29497423
2022-07-14	250.57	255.14	245.94	254.08	25102823
2022-07-15	255.72	260.37	254.77	256.72	29774050
2022-07-18	259.75	260.84	253.30	254.25	20975034
2022-07-19	257.58	259.72	253.68	259.53	25012562
2022-07-20	259.90	264.87	258.91	262.27	22788282
2022-07-21	259.79	264.89	257.03	264.84	22404675
2022-07-22	265.24	265.33	259.07	260.36	21881290
2022-07-25	261.00	261.50	256.81	258.83	21055998
2022-07-26	259.86	259.88	249.57	251.90	39347957
2022-07-27	261.16	270.05	258.85	268.74	45994049
2022-07-28	269.75	277.84	267.87	276.41	33459327
2022-07-29	277.70	282.00	276.63	280.74	32152752
2022-08-01	277.82	281.28	275.84	278.01	21539580
2022-08-02	276.00	277.89	272.38	274.82	22754184
2022-08-03	276.76	283.50	276.61	282.47	23518874
2022-08-04	281.80	283.80	280.17	283.65	18098668
2022-08-05	279.15	283.65	278.68	282.91	16774606
2022-08-08	284.05	285.92	279.32	280.32	18757818
2022-08-09	279.64	283.08	277.61	282.30	23405238
2022-08-10	288.17	289.81	286.94	289.16	24687845
2022-08-11	290.85	291.21	286.51	287.02	20065938
2022-08-12	288.48	291.91	286.94	291.91	22619675
2022-08-15	291.00	294.18	290.11	293.47	18085654
2022-08-16	291.99	294.04	290.42	292.71	18102882
2022-08-17	289.74	293.35	289.47	291.32	18253358
2022-08-18	290.19	291.91	289.08	290.17	17186192
2022-08-19	288.90	289.25	285.56	286.15	20570033
2022-08-22	282.08	282.46	277.22	277.75	25061070
2022-08-23	276.44	278.86	275.40	276.44	17527409
2022-08-24	275.41	277.23	275.11	275.79	18137019
2022-08-25	277.33	279.02	274.52	278.85	16583407
2022-08-26	279.08	280.34	267.98	268.09	27549307
2022-08-29	265.85	267.40	263.85	265.23	20338544
2022-08-30	266.67	267.05	260.66	262.97	22767071
2022-08-31	265.39	267.11	261.33	261.47	24791834
2022-09-01	258.87	260.89	255.41	260.40	23263431
2022-09-02	261.70	264.74	254.47	256.06	22855380
2022-09-06	256.20	257.83	251.94	253.25	21328242
2022-09-07	254.70	258.83	253.22	258.09	24126700
2022-09-08	257.51	260.43	254.79	258.52	20319911
2022-09-09	260.50	265.23	260.29	264.46	22093190
2022-09-12	265.78	267.45	265.16	266.65	18747690
2022-09-13	258.84	260.40	251.59	251.99	33353318
2022-09-14	253.53	254.23	249.86	252.22	23912954
2022-09-15	249.77	251.40	244.02	245.38	31530948
2022-09-16	244.26	245.30	242.06	244.74	39791768
2022-09-19	242.47	245.14	240.85	244.52	26826931
2022-09-20	242.07	243.51	239.64	242.45	26660299
2022-09-21	244.27	247.66	238.90	238.95	28625557
2022-09-22	237.87	243.86	237.57	240.98	31061162
2022-09-23	239.54	241.13	235.20	237.92	34176048
2022-09-26	237.05	241.45	236.90	237.45	27694190
2022-09-27	239.98	241.80	234.50	236.41	27018732
2022-09-28	236.81	242.33	234.73	241.07	29029679
2022-09-29	238.89	239.95	234.41	237.50	27484233
2022-09-30	238.29	240.54	232.73	232.90	35694832
2022-10-03	235.41	241.61	234.66	240.74	28880357
2022-10-04	245.09	250.36	244.98	248.88	34888416
2022-10-05	245.99	250.58	244.10	249.20	20347136
2022-10-06	247.93	250.34	246.08	246.79	20239886
2022-10-07	240.90	241.32	233.17	234.24	37769602
2022-10-10	233.05	234.56	226.73	229.25	29743608
2022-10-11	227.62	229.06	224.11	225.41	30473954
2022-10-12	225.40	227.86	223.96	225.75	21903937
2022-10-13	219.85	236.10	219.13	234.24	42551818
2022-10-14	235.54	237.24	228.34	228.56	30198588
2022-10-17	235.82	238.96	235.14	237.53	28142268
2022-10-18	243.24	243.93	235.37	238.50	26329591
2022-10-19	237.04	239.61	234.29	236.48	19985698
2022-10-20	235.77	241.31	234.87	236.15	21811015
2022-10-21	234.74	243.00	234.50	242.12	26299733
2022-10-24	243.76	247.84	241.30	247.25	24911212
2022-10-25	247.26	251.04	245.83	250.66	34775505
2022-10-26	231.17	238.30	230.06	231.32	82684846
2022-10-27	231.04	233.69	225.78	226.75	40424645
2022-10-28	226.24	236.60	226.05	235.87	40647724
2022-10-31	233.76	234.92	231.15	232.13	28357265
2022-11-01	234.60	235.74	227.33	228.17	30592271
2022-11-02	229.46	231.30	220.04	220.10	38407008
2022-11-03	220.09	220.41	213.98	214.25	36633922
2022-11-04	217.55	221.59	213.43	221.39	36789063
2022-11-07	221.99	228.41	221.28	227.87	33497979
2022-11-08	228.70	231.65	225.84	228.87	28192548
2022-11-09	227.37	228.63	224.33	224.51	27852910
2022-11-10	235.43	243.33	235.00	242.98	46268021
2022-11-11	242.99	247.99	241.93	247.11	34620246
2022-11-14	241.99	243.91	239.21	241.55	31123340
2022-11-15	245.66	247.00	240.03	241.97	31390117
2022-11-16	242.79	243.80	240.42	241.73	24093272
2022-11-17	237.78	243.25	237.63	241.68	23123544
2022-11-18	243.51	243.74	239.03	241.22	27613523
2022-11-21	241.43	244.67	241.19	242.05	26394700
2022-11-22	243.59	245.31	240.71	245.03	19665699
2022-11-23	245.11	248.28	244.27	247.58	19508462
2022-11-25	247.31	248.70	246.73	247.49	9200772
2022-11-28	246.08	246.65	240.80	241.76	24810271
2022-11-29	241.40	242.79	238.21	240.33	17956313
2022-11-30	240.57	255.33	239.86	255.14	47594239
2022-12-01	253.87	256.12	250.92	254.69	26041524
2022-12-02	249.82	256.06	249.69	255.02	21528520
2022-12-05	252.01	253.82	248.06	250.20	23435294
2022-12-06	250.82	251.86	243.78	245.12	22463727
2022-12-07	244.83	246.16	242.21	244.37	20481522
2022-12-08	244.84	248.74	243.06	247.40	22611757
2022-12-09	244.70	248.31	244.16	245.42	20609743
2022-12-12	247.45	252.54	247.17	252.51	30665069
2022-12-13	261.69	263.92	253.07	256.92	42196884
2022-12-14	257.13	262.59	254.31	257.22	35410933
2022-12-15	253.72	254.20	247.34	249.01	35568093
2022-12-16	248.55	249.84	243.51	244.69	86101994
2022-12-19	244.86	245.21	238.71	240.45	29696436
2022-12-20	239.40	242.91	238.42	241.80	25150802
2022-12-21	241.69	245.62	240.11	244.43	23690607
2022-12-22	241.26	241.99	233.87	238.19	28651664
2022-12-23	236.11	238.87	233.94	238.73	21206982
2022-12-27	238.70	238.93	235.83	236.96	16688648
2022-12-28	236.89	239.72	234.17	234.53	17457104
2022-12-29	235.65	241.92	235.65	241.01	19770693
2022-12-30	238.21	239.96	236.66	239.82	21938472
2023-01-03	243.08	245.75	237.40	239.58	25740036
2023-01-04	232.28	232.87	225.96	229.10	50623394
2023-01-05	227.20	227.55	221.76	222.31	39585623
2023-01-06	223.00	225.76	219.35	224.93	43613574
2023-01-09	226.45	231.24	226.41	227.12	27369784
2023-01-10	227.76	231.31	227.33	228.85	27033881
2023-01-11	231.29	235.95	231.11	235.77	28669331
2023-01-12	235.26	239.90	233.56	238.51	27269486
2023-01-13	237.00	239.37	234.92	239.23	21333265
2023-01-17	237.97	240.91	237.09	240.35	29831257
2023-01-18	241.57	242.38	235.52	235.81	30028692
2023-01-19	233.78	235.52	230.68	231.93	28623033
2023-01-20	234.86	240.74	234.51	240.22	35389809
2023-01-23	241.10	245.17	239.65	242.58	31933951
2023-01-24	242.50	243.95	240.44	242.04	40234444
2023-01-25	234.48	243.30	230.90	240.61	66526641
2023-01-26	243.65	248.31	242.00	248.00	33454491
2023-01-27	248.99	249.83	246.83	248.16	26498939
2023-01-30	244.51	245.60	242.20	242.71	25867365
2023-01-31	243.45	247.95	242.95	247.81	26541072
2023-02-01	248.00	255.18	245.47	252.75	31259912
2023-02-02	258.82	264.69	257.25	264.60	39940437
2023-02-03	259.54	264.20	257.10	258.35	29077256
2023-02-06	257.44	258.30	254.78	256.77	22517997
2023-02-07	260.53	268.78	260.08	267.56	50841365
2023-02-08	273.20	276.76	266.21	266.73	54686049
2023-02-09	273.80	273.98	262.80	263.62	42375102
2023-02-10	261.53	264.09	260.66	263.10	25818489
2023-02-13	267.64	274.60	267.15	271.32	44630921
2023-02-14	272.67	274.97	269.28	272.17	37047924
2023-02-15	268.32	270.73	266.18	269.32	28962163
2023-02-16	264.02	266.74	261.90	262.15	29603616
2023-02-17	259.39	260.09	256.00	258.06	30000055
2023-02-21	254.48	255.49	251.59	252.67	28397444
2023-02-22	254.09	254.34	250.34	251.51	22491056
2023-02-23	255.56	256.84	250.48	254.77	29219095
2023-02-24	249.96	251.00	248.10	249.22	24990905
2023-02-27	252.46	252.82	249.39	250.16	21190042
2023-02-28	249.07	251.49	248.73	249.42	22490950
2023-03-01	250.76	250.93	245.79	246.27	27565259
2023-03-02	246.55	251.40	245.61	251.11	24833646
2023-03-03	252.19	255.62	251.39	255.29	30760136
2023-03-06	256.43	260.12	255.98	256.87	24109849
2023-03-07	256.30	257.69	253.39	254.15	21473179
2023-03-08	254.04	254.54	250.81	253.70	17340217
2023-03-09	255.82	259.56	251.58	252.32	26653387
2023-03-10	251.08	252.79	247.60	248.59	28333930
2023-03-13	247.40	257.91	245.73	253.92	33339721
2023-03-14	256.75	261.07	255.86	260.79	33620293
2023-03-15	259.98	266.48	259.21	265.44	46028047
2023-03-16	265.21	276.56	263.28	276.20	54832140
2023-03-17	278.26	283.33	276.32	279.43	69527371
2023-03-20	276.98	277.48	269.85	272.23	43466649
2023-03-21	274.88	275.00	269.52	273.78	34558704
2023-03-22	273.40	281.04	272.18	272.29	34873330
2023-03-23	277.94	281.06	275.20	277.66	36610879
2023-03-24	277.24	280.63	275.28	280.57	28199962
2023-03-27	280.50	281.46	275.52	276.38	26840212
2023-03-28	275.79	276.14	272.05	275.23	21878647
2023-03-29	278.96	281.14	278.41	280.51	25087032
2023-03-30	284.23	284.46	281.48	284.05	25053410
2023-03-31	283.73	289.27	283.00	288.30	32765976
2023-04-03	286.52	288.27	283.95	287.23	24883342
2023-04-04	287.23	290.45	285.67	287.18	25824299
2023-04-05	285.85	287.15	282.92	284.34	22064770
2023-04-06	283.21	292.08	282.03	291.60	29770334
2023-04-10	289.21	289.60	284.71	289.39	23102994
2023-04-11	285.75	285.98	281.64	282.83	27276589
2023-04-12	284.79	287.01	281.96	283.49	27403432
2023-04-13	283.59	289.90	283.17	289.84	24222678
2023-04-14	287.00	288.48	283.69	286.14	20987917
2023-04-17	289.93	291.60	286.16	288.80	23836223
2023-04-18	291.57	291.76	287.01	288.37	20161845
2023-04-19	285.99	289.05	284.54	288.45	17150271
2023-04-20	285.25	289.03	285.08	286.11	23244363
2023-04-21	285.01	286.27	283.06	285.76	21676387
2023-04-24	282.09	284.95	278.72	281.77	26611014
2023-04-25	279.51	281.60	275.37	275.42	45772236
2023-04-26	296.70	299.57	292.73	295.37	64599182
2023-04-27	295.97	305.20	295.25	304.83	46462638
2023-04-28	304.01	308.93	303.31	307.26	36469613
2023-05-01	306.97	308.60	305.15	305.56	21294115
2023-05-02	307.76	309.18	303.91	305.41	26404431
2023-05-03	306.62	308.61	304.09	304.40	22360754
2023-05-04	306.24	307.76	303.40	305.41	22519907
2023-05-05	305.72	311.97	304.27	310.65	28197052
2023-05-08	310.13	310.20	306.09	308.65	21318613
2023-05-09	308.00	310.04	306.31	307.00	21340829
2023-05-10	308.62	313.00	307.67	312.31	30078044
2023-05-11	310.10	311.12	306.26	310.11	31680179
2023-05-12	310.55	310.65	306.60	308.97	19774696
2023-05-15	309.10	309.91	307.59	309.46	16336547
2023-05-16	309.83	313.71	309.83	311.74	26730347
2023-05-17	312.29	314.43	310.74	314.00	24315012
2023-05-18	314.53	319.04	313.72	318.52	27275991
2023-05-19	316.74	318.75	316.37	318.34	27546701
2023-05-22	318.60	322.59	318.01	321.18	24115664
2023-05-23	320.03	322.72	315.25	315.26	30797173
2023-05-24	314.73	316.50	312.61	313.85	23384887
2023-05-25	323.24	326.90	320.00	325.92	43301743
2023-05-26	324.02	333.40	323.88	332.89	36630633
2023-05-30	335.23	335.74	330.52	331.21	29503070
2023-05-31	332.29	335.94	327.33	328.39	45950553
2023-06-01	325.93	333.53	324.72	332.58	26773851
2023-06-02	334.25	337.50	332.55	335.40	25873769
2023-06-05	335.22	338.56	334.66	335.94	21307053
2023-06-06	335.33	335.37	332.17	333.68	20396223
2023-06-07	331.65	334.49	322.50	323.38	40717129
2023-06-08	323.94	326.64	323.35	325.26	23277708
2023-06-09	324.99	329.99	324.41	326.79	22528950
2023-06-12	328.58	332.10	325.16	331.85	24306753
2023-06-13	334.47	336.98	330.39	334.29	22951279
2023-06-14	334.34	339.04	332.81	337.34	26003791
2023-06-15	337.48	349.84	337.20	348.10	38899075
2023-06-16	351.32	351.47	341.95	342.33	46551985
2023-06-20	339.31	342.08	335.86	338.05	26375407
2023-06-21	336.37	337.73	332.07	333.56	25117799
2023-06-22	334.12	340.12	333.34	339.71	23556764
2023-06-23	334.36	337.96	333.45	335.02	23146901
2023-06-26	333.72	336.11	328.49	328.60	21520582
2023-06-27	331.86	336.15	329.30	334.57	24354110
2023-06-28	334.66	337.98	333.81	335.85	20259523
2023-06-29	334.71	336.11	332.62	335.05	16997042
2023-06-30	337.75	342.73	337.20	340.54	26832756
2023-07-03	339.19	340.90	336.57	337.99	12508692
2023-07-05	335.09	341.65	334.73	338.15	18172378
2023-07-06	337.30	342.99	335.50	341.27	28195534
2023-07-07	339.32	341.79	337.00	337.22	21214824
2023-07-10	334.60	335.23	327.59	331.83	32791449
2023-07-11	331.06	332.86	327.00	332.47	26698218
2023-07-12	336.60	341.65	335.67	337.20	29995262
2023-07-13	339.56	343.74	339.02	342.66	20567159
2023-07-14	347.59	351.43	344.31	345.24	28352729
2023-07-17	345.68	346.99	342.20	345.73	20363927
2023-07-18	345.83	366.78	342.17	359.49	64872705
2023-07-19	361.75	362.46	352.44	355.08	39732901
2023-07-20	353.57	357.97	345.37	346.87	33778395
2023-07-21	349.15	350.30	339.83	343.77	69405382
2023-07-24	345.85	346.92	342.31	345.11	26719207
2023-07-25	347.11	351.89	345.07	350.98	41637739
2023-07-26	341.44	344.67	333.11	337.77	58383702
2023-07-27	340.48	341.33	329.05	330.72	39635262
2023-07-28	333.67	340.01	333.17	338.37	28484868
2023-07-31	336.92	337.70	333.36	335.92	25446022
2023-08-01	335.19	338.54	333.70	336.34	18381253
2023-08-02	333.63	333.63	326.36	327.50	27761257
2023-08-03	326.00	329.88	325.95	326.66	18360352
2023-08-04	331.88	335.14	327.24	327.78	23741484
2023-08-07	328.37	331.11	327.52	330.11	17741526
2023-08-08	326.96	328.75	323.00	326.05	22327574
2023-08-09	326.47	327.11	321.05	322.23	22373268
2023-08-10	326.02	328.26	321.18	322.93	20113725
2023-08-11	320.26	322.41	319.21	321.01	24355491
2023-08-14	321.39	324.06	320.08	324.04	18836139
2023-08-15	323.00	325.09	320.90	321.86	16966285
2023-08-16	320.80	324.42	319.80	320.40	20698864
2023-08-17	320.54	321.87	316.21	316.88	21257161
2023-08-18	314.49	318.38	311.55	316.48	24755012
2023-08-21	317.93	322.77	317.04	321.88	24039956
2023-08-22	325.50	326.08	321.46	322.46	16102024
2023-08-23	323.82	329.20	323.46	327.00	21166382
2023-08-24	332.85	332.98	319.96	319.97	23281434
2023-08-25	321.47	325.36	318.80	322.98	21684104
2023-08-28	325.66	326.15	321.72	323.70	14808482
2023-08-29	321.88	328.98	321.88	328.41	19284590
2023-08-30	328.67	329.81	326.45	328.79	15222110
2023-08-31	329.20	330.91	326.78	327.76	26410954
2023-09-01	331.31	331.99	326.78	328.66	14942024
2023-09-05	329.00	334.85	328.66	333.55	18553859
2023-09-06	333.38	334.46	330.18	332.88	17535773
2023-09-07	331.29	333.08	329.03	329.91	18380995
2023-09-08	330.09	336.16	329.46	334.27	19548165
2023-09-11	336.60	336.60	336.60	336.60	330
2023-09-12	335.82	336.79	331.48	331.77	17565482
2023-09-13	331.31	336.85	331.17	336.06	16544412
2023-09-14	339.15	340.86	336.57	338.70	20267048
2023-09-15	336.92	337.40	329.65	330.22	37679792
2023-09-18	327.80	330.40	326.36	329.06	16834208
2023-09-19	326.17	329.39	324.51	328.65	16514487
2023-09-20	329.51	329.59	320.51	320.77	21436525
2023-09-21	319.26	325.35	315.00	319.53	35560362
2023-09-22	321.32	321.45	316.15	317.01	21447887
2023-09-25	316.59	317.67	315.00	317.54	17835964
2023-09-26	315.13	315.88	310.02	312.14	26297573
2023-09-27	312.30	314.30	309.69	312.79	19410082
2023-09-28	310.99	315.48	309.45	313.64	19683564
2023-09-29	317.75	319.47	314.98	315.75	24147298
2023-10-02	316.28	321.89	315.18	321.80	20570006
2023-10-03	320.83	321.39	311.22	313.39	21033492
2023-10-04	314.03	320.04	314.00	318.96	20720144
2023-10-05	319.09	319.98	314.90	319.36	16965629
2023-10-06	316.55	329.19	316.30	327.26	25673630
2023-10-09	324.75	330.30	323.18	329.82	19891180
2023-10-10	330.96	331.10	327.67	328.39	20557094
2023-10-11	331.21	332.82	329.14	332.42	20063246
2023-10-12	330.57	333.63	328.72	331.16	19313098
2023-10-13	332.38	333.83	326.36	327.73	21085695
2023-10-16	331.05	336.14	330.60	332.64	22158048
2023-10-17	329.59	333.46	327.41	332.06	18338523
2023-10-18	332.49	335.59	328.30	330.11	23153602
2023-10-19	332.15	336.88	330.91	331.32	25052071
2023-10-20	331.72	331.92	325.45	326.67	25027715
2023-10-23	325.47	332.73	324.39	329.32	24374748
2023-10-24	331.30	331.84	327.60	330.53	31153571
2023-10-25	345.02	346.20	337.62	340.67	55053828
2023-10-26	340.54	341.63	326.94	327.89	37828543
2023-10-27	330.43	336.72	328.40	329.81	29856522
2023-10-30	333.41	339.45	331.83	337.31	22828082
2023-10-31	338.85	339.00	334.69	338.11	20265282
2023-11-01	339.79	347.42	339.65	346.07	28158819
2023-11-02	347.24	348.83	344.77	348.32	24348072
2023-11-03	349.63	354.39	347.33	352.80	23637673
2023-11-06	353.45	357.54	353.35	356.53	23828301
2023-11-07	359.40	362.46	357.63	360.53	25833931
2023-11-08	361.68	363.87	360.55	363.20	26767828
2023-11-09	362.30	364.79	360.36	360.69	24847331
2023-11-10	361.49	370.10	361.07	369.67	28065164
2023-11-13	368.22	368.47	365.90	366.68	19986506
2023-11-14	371.01	371.95	367.35	370.27	27683862
2023-11-15	371.28	373.13	367.11	369.67	26860095
2023-11-16	370.96	376.35	370.18	376.17	27182315
2023-11-17	373.61	374.37	367.00	369.85	40325371
2023-11-20	371.22	378.87	371.00	377.44	52528964
2023-11-21	375.67	376.22	371.12	373.07	28423145
2023-11-22	378.00	379.79	374.97	377.85	23361184
2023-11-24	377.33	377.97	375.14	377.43	10176649
2023-11-27	376.78	380.64	376.20	378.61	22179228
2023-11-28	378.35	383.00	378.16	382.70	20453112
2023-11-29	383.76	384.30	377.44	378.85	28963399
2023-11-30	378.49	380.09	375.47	378.91	30554415
2023-12-01	376.76	378.16	371.31	374.51	33040472
2023-12-04	369.10	369.52	362.90	369.14	32063305
2023-12-05	366.45	373.08	365.62	372.52	23065035
2023-12-06	373.54	374.18	368.03	368.80	21182072
2023-12-07	368.23	371.45	366.32	370.95	23118864
2023-12-08	369.20	374.46	368.23	374.23	20154366
2023-12-11	368.48	371.60	366.10	371.30	27708757
2023-12-12	370.85	374.42	370.46	374.38	24838253
2023-12-13	376.02	377.64	370.77	374.37	30955531
2023-12-14	373.31	373.76	364.13	365.93	43277461
2023-12-15	366.85	372.40	366.28	370.73	78502324
2023-12-18	369.45	373.00	368.68	372.65	21802878
2023-12-19	371.49	373.26	369.84	373.26	20603658
2023-12-20	375.00	376.03	370.53	370.62	26316650
2023-12-21	372.56	374.41	370.04	373.54	17708006
2023-12-22	373.68	375.18	372.71	374.58	17107484
2023-12-26	375.00	376.94	373.50	374.66	12673050
2023-12-27	373.69	375.06	372.81	374.07	14905412
2023-12-28	375.37	376.46	374.16	375.28	14327013
2023-12-29	376.00	377.16	373.48	376.04	18730838
2024-01-02	373.86	375.90	366.77	370.87	25258633
2024-01-03	369.01	373.26	368.51	370.60	23083465
2024-01-04	370.67	373.10	367.17	367.94	20901502
2024-01-05	368.97	372.06	366.50	367.75	21004575
2024-01-08	369.30	375.20	369.01	374.69	23133967
2024-01-09	372.01	375.99	371.19	375.79	20829953
2024-01-10	376.37	384.17	376.32	382.77	25514245
2024-01-11	386.00	390.68	380.38	384.63	27850846
2024-01-12	385.49	388.68	384.65	388.47	21661153
2024-01-16	393.66	394.03	387.62	390.27	27202268
2024-01-17	387.98	390.11	384.81	389.47	22234108
2024-01-18	391.72	393.99	390.12	393.87	23392068
2024-01-19	395.76	398.67	393.50	398.67	29331136
2024-01-22	400.02	400.62	393.59	396.51	27016902
2024-01-23	395.75	399.38	393.93	398.90	20525882
2024-01-24	401.54	405.63	400.45	402.56	24866953
2024-01-25	404.32	407.01	402.53	404.87	21021155
2024-01-26	404.37	406.17	402.43	403.93	17803271
2024-01-29	406.06	409.98	404.33	409.72	24510236
2024-01-30	412.26	413.05	406.45	408.59	33477610
2024-01-31	406.96	415.32	397.21	397.58	47871097
2024-02-01	401.83	408.00	401.80	403.78	30657726
2024-02-02	403.81	412.65	403.56	411.22	28256670
2024-02-05	409.90	411.16	403.99	405.65	25352286
2024-02-06	405.88	407.97	402.91	405.49	18382624
2024-02-07	407.44	414.30	407.40	414.05	22340526
2024-02-08	414.05	415.56	412.53	414.11	21225257
2024-02-09	415.25	420.82	415.09	420.55	22032844
2024-02-12	420.56	420.74	414.75	415.26	21202921
2024-02-13	404.94	410.07	403.39	406.32	27824936
2024-02-14	408.07	409.84	404.57	409.49	20401190
2024-02-15	408.14	409.13	404.29	406.56	21825525
2024-02-16	407.96	408.29	403.44	404.06	22296495
2024-02-20	403.24	404.49	398.01	402.79	24307915
2024-02-21	400.17	402.29	397.22	402.18	18631072
2024-02-22	410.19	412.83	408.57	411.65	27009869
2024-02-23	415.67	415.86	408.97	410.34	16295879
2024-02-26	411.46	412.16	407.36	407.54	16193505
2024-02-27	407.99	408.32	403.85	407.48	14835827
2024-02-28	408.18	409.30	405.32	407.72	13183125
2024-02-29	408.64	414.20	405.92	413.64	31947263
2024-03-01	411.27	415.87	410.88	415.50	17823445
2024-03-04	413.44	417.35	412.32	414.92	17595956
2024-03-05	413.96	414.25	400.64	402.65	26919177
2024-03-06	402.97	405.16	398.39	402.09	22344149
2024-03-07	406.12	409.78	402.24	409.14	18718479
2024-03-08	407.96	410.42	404.33	406.22	18002186
2024-03-11	403.76	405.68	401.26	404.52	16120752
2024-03-12	407.62	415.57	406.79	415.28	22457003
2024-03-13	418.10	418.18	411.45	415.10	17115931
2024-03-14	420.24	427.82	417.99	425.22	34157299
2024-03-15	419.29	422.60	412.79	416.42	45079903
2024-03-18	414.25	420.73	413.78	417.32	20105977
2024-03-19	417.83	421.67	415.55	421.41	19837915
2024-03-20	422.00	425.96	420.66	425.23	17860085
2024-03-21	429.83	430.82	427.16	429.37	21296222
2024-03-22	429.70	429.86	426.07	428.74	17648473
2024-03-25	425.24	427.41	421.61	422.86	18060450
2024-03-26	425.61	425.99	421.35	421.65	16725647
2024-03-27	424.44	424.45	419.01	421.43	16704978
2024-03-28	420.96	421.87	419.12	420.72	21871161
2024-04-01	423.95	427.89	422.22	424.57	16315961
2024-04-02	420.11	422.38	417.84	421.44	17911992
2024-04-03	419.73	423.26	419.09	420.45	16502264
2024-04-04	424.99	428.67	417.57	417.88	19370875
2024-04-05	420.01	426.51	418.32	425.52	16554761
2024-04-08	425.17	427.28	423.30	424.59	14272387
2024-04-09	426.44	427.74	421.62	426.28	12512289
2024-04-10	422.19	424.03	419.70	423.26	16216581
2024-04-11	425.82	429.37	422.36	427.93	17966423
2024-04-12	424.05	425.18	419.77	421.90	19253750
2024-04-15	426.60	426.82	413.43	413.64	20273538
2024-04-16	414.57	418.40	413.73	414.58	16765616
2024-04-17	417.25	418.88	410.33	411.84	15855485
2024-04-18	410.63	411.89	403.95	404.27	21029917
2024-04-19	404.03	405.48	397.77	399.12	30565789
2024-04-22	400.08	402.85	395.75	400.96	20286875
2024-04-23	404.24	408.20	403.06	407.57	15734501
2024-04-24	409.56	412.47	406.78	409.06	15065330
2024-04-25	394.03	399.89	388.03	399.04	40586450
2024-04-26	412.17	413.00	405.76	406.32	29694654
2024-04-29	405.25	406.32	399.19	402.25	19582091
2024-04-30	401.49	402.16	389.17	389.33	28781374
2024-05-01	392.61	401.72	390.31	394.94	23562481
2024-05-02	397.66	399.93	394.65	397.84	17709364
2024-05-03	402.28	407.15	401.86	406.66	17446724
2024-05-06	408.76	413.93	406.37	413.54	16996639
2024-05-07	414.66	414.67	409.09	409.34	20018228
2024-05-08	408.17	412.23	406.71	410.54	11792308
2024-05-09	410.57	412.72	409.10	412.32	14689727
2024-05-10	412.94	415.38	411.80	414.74	13402281
2024-05-13	418.01	418.35	410.82	413.72	15440226
2024-05-14	412.02	417.49	411.55	416.56	15109306
2024-05-15	417.90	423.81	417.27	423.08	22239533
2024-05-16	421.80	425.42	420.35	420.99	17530050
2024-05-17	422.54	422.92	418.03	420.21	15352239
2024-05-20	420.21	426.77	419.99	425.34	16272137
2024-05-21	426.83	432.97	424.85	429.04	21453255
2024-05-22	430.09	432.41	427.13	430.52	18073698
2024-05-23	432.97	433.60	425.42	427.00	17211689
2024-05-24	427.19	431.06	424.41	430.16	11855285
2024-05-28	429.63	430.82	426.60	430.32	15718024
2024-05-29	425.69	430.94	425.69	429.17	15517130
2024-05-30	424.30	424.30	414.24	414.67	28424847
2024-05-31	416.75	416.75	404.51	415.13	47995250
2024-06-03	415.53	416.43	408.92	413.52	17484675
2024-06-04	412.43	416.44	409.68	416.07	14348917
2024-06-05	417.81	424.08	416.30	424.01	16988038
2024-06-06	424.01	425.31	420.58	424.52	14861251
2024-06-07	426.20	426.28	423.00	423.85	13621650
2024-06-10	424.70	428.08	423.89	427.87	14003034
2024-06-11	425.48	432.82	425.25	432.68	14551101
2024-06-12	435.32	443.40	433.25	441.06	22366233
2024-06-13	440.85	443.39	439.37	441.58	15960565
2024-06-14	438.28	443.14	436.72	442.57	13581985
2024-06-17	442.59	450.94	440.72	448.37	20790030
2024-06-18	449.71	450.14	444.89	446.34	17112504
2024-06-20	446.30	446.53	441.27	445.70	19877378
2024-06-21	447.38	450.58	446.51	449.78	34486172
2024-06-24	449.80	452.75	446.41	447.67	15913719
2024-06-25	448.25	451.42	446.75	450.95	16747529
2024-06-26	449.00	453.60	448.19	452.16	16507030
2024-06-27	452.18	456.17	451.77	452.85	14806324
2024-06-28	453.07	455.38	446.41	446.95	28362271
2024-07-01	448.66	457.37	445.66	456.73	17662818
2024-07-02	453.20	459.59	453.11	459.28	13979779
2024-07-03	458.19	461.02	457.88	460.77	9932830
2024-07-05	459.61	468.35	458.97	467.56	16000290
2024-07-08	466.55	467.70	464.46	466.24	12962321
2024-07-09	467.00	467.33	458.00	459.54	17228507
2024-07-10	461.22	466.46	458.86	466.25	18196100
2024-07-11	462.98	464.78	451.55	454.70	23111175
2024-07-12	454.33	456.36	450.65	453.55	16324274
2024-07-15	453.30	457.26	451.43	453.96	14429447
2024-07-16	454.22	454.30	446.66	449.52	17175679
2024-07-17	442.59	444.85	439.18	443.52	21754021
2024-07-18	444.34	444.65	434.40	440.37	20794822
2024-07-19	433.10	441.14	432.00	437.11	20940417
2024-07-22	441.79	444.60	438.91	442.94	15808755
2024-07-23	443.90	448.39	443.10	444.85	13107050
2024-07-24	440.45	441.48	427.59	428.90	26805800
2024-07-25	428.80	429.80	417.51	418.40	29943795
2024-07-26	418.20	428.92	417.27	425.27	23583839
2024-07-29	431.58	432.15	424.70	426.73	15125836
2024-07-30	427.72	429.05	417.36	422.92	32687578
2024-07-31	420.50	421.78	412.21	418.35	42891366
2024-08-01	420.79	427.46	413.09	417.11	30296400
2024-08-02	412.49	415.00	404.34	408.49	29437900
2024-08-05	389.17	401.04	385.58	395.15	40709238
2024-08-06	400.00	405.67	398.50	399.61	24946525
2024-08-07	408.64	410.08	397.47	398.43	20650906
2024-08-08	402.44	405.86	399.94	402.69	20203030
2024-08-09	404.03	408.05	402.26	406.02	19276666
2024-08-12	407.06	408.76	404.24	406.81	16762883
2024-08-13	409.59	414.95	409.57	414.01	19414271
2024-08-14	414.80	417.72	412.45	416.86	18266980
2024-08-15	419.80	421.11	417.66	421.03	20752144
2024-08-16	420.60	421.34	417.30	418.47	22775593
2024-08-19	418.96	421.75	416.46	421.53	15233957
2024-08-20	421.70	425.86	421.64	424.80	16387581
2024-08-21	424.08	426.40	421.72	424.14	16067298
2024-08-22	424.36	426.79	414.61	415.55	19361901
2024-08-23	416.98	419.26	412.09	416.79	18493784
2024-08-26	416.37	417.28	411.34	413.49	13152830
2024-08-27	412.86	414.36	410.25	413.84	13492911
2024-08-28	414.88	415.00	407.31	410.60	14882660
2024-08-29	414.94	422.05	410.60	413.12	17045241
2024-08-30	415.60	417.49	412.13	417.14	24308324
2024-09-03	417.91	419.88	407.03	409.44	20313603
2024-09-04	405.91	411.24	404.37	408.90	15135806
2024-09-05	407.62	413.10	406.13	408.39	14195516
2024-09-06	409.06	410.65	400.80	401.70	19609526
2024-09-09	407.24	408.65	402.15	405.72	15295134
2024-09-10	408.20	416.33	407.70	414.20	19594287
2024-09-11	415.50	423.99	409.58	423.04	19266923
2024-09-12	423.31	427.37	419.75	427.00	17418759
2024-09-13	425.83	431.83	425.46	430.59	15874555
2024-09-16	430.60	433.53	428.22	431.34	13834697
2024-09-17	440.23	441.85	432.27	435.15	18874231
2024-09-18	435.00	436.03	430.41	430.81	18898042
2024-09-19	441.23	441.50	436.90	438.69	21706559
2024-09-20	437.22	439.24	434.22	435.27	55167106
2024-09-23	434.28	436.46	430.39	433.51	15128891
2024-09-24	433.00	433.35	426.10	429.17	17015754
2024-09-25	429.83	433.12	428.57	432.11	13396364
2024-09-26	435.09	435.30	429.13	431.31	14492044
2024-09-27	431.52	431.85	427.47	428.02	14896131
2024-09-30	428.21	430.42	425.37	430.30	16854606
2024-10-01	428.45	428.48	418.81	420.69	19092945
2024-10-02	422.58	422.82	416.71	417.13	16582257
2024-10-03	417.63	419.55	414.29	416.54	13686421
2024-10-04	418.24	419.75	414.97	416.06	19190913
2024-10-07	416.00	417.11	409.00	409.54	20919761
2024-10-08	410.90	415.66	408.17	414.71	19229261
2024-10-09	415.86	420.38	414.30	417.46	14974257
2024-10-10	415.23	417.35	413.15	415.84	13848376
2024-10-11	416.14	417.13	413.25	416.32	14144944
2024-10-14	417.77	424.04	417.52	419.14	16653086
2024-10-15	422.18	422.48	415.26	418.74	18900201
2024-10-16	415.17	416.36	410.48	416.12	15508932
2024-10-17	422.36	422.50	415.59	416.72	14820004
2024-10-18	417.14	419.65	416.26	418.16	17145317
2024-10-21	416.12	418.96	413.75	418.78	14206115
2024-10-22	418.49	430.58	418.04	427.51	25482197
2024-10-23	430.86	431.08	422.53	424.60	19654379
2024-10-24	425.33	425.98	422.40	424.73	13581631
2024-10-25	426.76	432.52	426.57	428.15	16899064
2024-10-28	431.66	431.94	426.30	426.59	14882444
2024-10-29	428.00	433.17	425.80	431.95	17644080
2024-10-30	437.44	438.50	432.10	432.53	29749149
2024-10-31	415.36	416.16	406.30	406.35	53970981
2024-11-01	409.01	415.50	407.50	410.37	24230442
2024-11-04	409.80	410.42	405.57	408.46	19672286
2024-11-05	408.37	414.90	408.08	411.46	17626011
2024-11-06	412.42	420.45	410.52	420.18	26681842
2024-11-07	421.28	426.85	419.88	425.43	19901782
2024-11-08	425.32	426.50	421.78	422.54	16891414
2024-11-11	422.52	424.81	416.00	418.01	24503321
2024-11-12	418.25	424.44	417.20	423.03	19401204
2024-11-13	421.64	429.33	418.21	425.20	21502185
2024-11-14	425.00	428.17	420.00	426.89	30246881
2024-11-15	419.82	422.80	413.64	415.00	28247644
2024-11-18	414.87	418.40	412.10	415.76	24742013
2024-11-19	413.11	417.94	411.55	417.79	18133529
2024-11-20	416.87	417.29	410.58	415.49	19191655
2024-11-21	419.50	419.78	410.29	412.87	20780162
2024-11-22	411.37	417.40	411.06	417.00	24814626
2024-11-25	418.38	421.08	414.85	418.79	27691090
2024-11-26	419.59	429.04	418.85	427.99	23458889
2024-11-27	425.11	427.23	422.02	422.99	18332444
2024-11-29	420.09	424.88	417.80	423.46	16271921
2024-12-02	421.57	433.00	421.31	430.98	20207223
2024-12-03	429.84	432.47	427.74	431.20	18301987
2024-12-04	433.03	439.67	432.63	437.42	26009429
2024-12-05	437.92	444.66	436.17	442.62	21697775
2024-12-06	442.30	446.10	441.77	443.57	18821002
2024-12-09	442.60	448.33	440.50	446.02	19144388
2024-12-10	444.39	449.62	441.60	443.33	18469459
2024-12-11	444.05	450.35	444.05	448.99	19200208
2024-12-12	449.11	456.16	449.11	449.56	20834779
2024-12-13	448.44	451.43	445.58	447.27	20177833
2024-12-16	447.27	452.18	445.28	451.59	23598834
2024-12-17	451.01	455.29	449.57	454.46	22733494
2024-12-18	451.32	452.65	437.02	437.39	24444545
2024-12-19	441.62	443.18	436.32	437.03	22963681
2024-12-20	433.11	443.74	428.63	436.60	64263694
2024-12-23	436.74	437.65	432.83	435.25	19152519
2024-12-24	434.65	439.60	434.19	439.33	7164543
2024-12-26	439.08	440.94	436.63	438.11	8199927
2024-12-27	434.60	435.22	426.35	430.53	18117713
2024-12-30	426.06	427.55	421.90	424.83	13158703
2024-12-31	426.10	426.73	420.66	421.50	13246509
2025-01-02	425.53	426.07	414.85	418.58	16896469
2025-01-03	421.08	424.03	419.54	423.35	16662943
2025-01-06	428.00	434.32	425.48	427.85	20573648
2025-01-07	429.00	430.65	420.80	422.37	18139065
2025-01-08	423.46	426.97	421.54	424.56	15054575
2025-01-10	424.63	424.71	415.02	418.95	20201132
2025-01-13	415.24	418.50	412.29	417.19	17604780
2025-01-14	417.81	419.74	410.72	415.67	16935856
2025-01-15	419.13	428.15	418.27	426.31	19637838
2025-01-16	428.70	429.49	424.39	424.58	15300023
2025-01-17	434.09	434.48	428.17	429.03	26197507
2025-01-21	430.20	430.90	425.60	428.50	26085703
2025-01-22	437.56	447.27	436.00	446.20	27803811
2025-01-23	442.00	446.75	441.50	446.71	18389270
2025-01-24	445.16	446.65	441.40	444.06	15549453
2025-01-27	424.01	435.20	423.50	434.56	35647805
2025-01-28	434.60	448.38	431.38	447.20	23491703
2025-01-29	446.69	446.88	440.40	442.33	23581370
2025-01-30	418.77	422.86	413.16	414.99	54586260
2025-01-31	418.98	420.69	414.91	415.06	34223388
2025-02-03	411.60	415.41	408.66	410.92	25679149
2025-02-04	412.69	413.92	409.74	412.37	20532096
2025-02-05	412.35	413.83	410.40	413.29	16336188
2025-02-06	414.00	418.20	414.00	415.82	16309755
2025-02-07	416.48	418.65	408.10	409.75	22886844
2025-02-10	413.71	415.46	410.92	412.22	20817919
2025-02-11	409.64	412.49	409.30	411.44	18140592
2025-02-12	407.21	410.75	404.37	409.04	19121734
2025-02-13	407.00	411.00	406.36	410.54	23891731
2025-02-14	407.79	408.91	405.88	408.43	22758464
2025-02-18	408.00	410.60	406.50	409.64	21423051
2025-02-19	407.88	415.49	407.65	414.77	24114197
2025-02-20	415.29	419.31	412.54	416.13	23508728
2025-02-21	417.34	418.05	407.89	408.21	27524799
2025-02-24	408.51	409.37	399.32	404.00	26443656
2025-02-25	401.10	401.92	396.70	397.90	29387402
2025-02-26	398.01	403.60	394.25	399.73	19618954
2025-02-27	401.27	405.74	392.17	392.53	21127406
2025-02-28	392.66	397.63	386.57	396.99	32845658
2025-03-03	398.82	398.82	386.16	388.49	23007726
2025-03-04	383.40	392.58	381.00	388.61	29342923
2025-03-05	389.34	401.67	388.81	401.02	23433132
2025-03-06	394.28	402.15	392.68	396.89	23304625
2025-03-07	392.32	394.80	385.54	393.31	22034087

Explore More About MSFT

Coins representing dividend payouts and trends

MSFT Dividend History

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

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

MSFT Stock Split History

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

Graph showing historical stock prices and market trends

MSFT Historical Prices

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

Web Analytics