QCOM Historical Prices

Summary

Key Stock Metrics

149.43

(December 20, 2024)

52-Week Low

230.63

(June 18, 2024)

52-Week High

230.63

(June 18, 2024)

All-Time High

152.80

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	1.36	1.42	1.36	1.42	2278400
1993-06-03	1.40	1.48	1.40	1.47	5542400
1993-06-04	1.45	1.50	1.45	1.48	6563200
1993-06-07	1.47	1.48	1.45	1.46	6304000
1993-06-08	1.45	1.46	1.42	1.45	3068800
1993-06-09	1.47	1.49	1.44	1.48	4003200
1993-06-10	1.48	1.49	1.48	1.48	4022400
1993-06-11	1.50	1.59	1.49	1.59	15868800
1993-06-14	1.56	1.73	1.55	1.73	17100800
1993-06-15	1.74	1.82	1.72	1.78	34841600
1993-06-16	1.78	1.79	1.64	1.66	26976000
1993-06-17	1.68	1.73	1.64	1.73	6156800
1993-06-18	1.73	1.77	1.68	1.68	7856000
1993-06-21	1.70	1.71	1.61	1.61	8265600
1993-06-22	1.63	1.65	1.59	1.65	6371200
1993-06-23	1.65	1.67	1.63	1.66	2729600
1993-06-24	1.66	1.74	1.65	1.73	4550400
1993-06-25	1.73	1.75	1.68	1.73	6073600
1993-06-28	1.73	1.81	1.73	1.77	8233600
1993-06-29	1.76	1.76	1.73	1.75	54995200
1993-06-30	1.76	1.81	1.74	1.81	25257600
1993-07-01	1.82	1.88	1.77	1.87	23779200
1993-07-02	1.84	1.88	1.82	1.85	9260800
1993-07-06	1.85	1.85	1.82	1.84	8489600
1993-07-07	1.82	1.85	1.82	1.83	9708800
1993-07-08	1.84	1.88	1.84	1.88	8176000
1993-07-09	1.88	1.91	1.84	1.90	8604800
1993-07-12	1.91	1.91	1.87	1.87	9161600
1993-07-13	1.89	1.89	1.84	1.87	4982400
1993-07-14	1.87	1.88	1.84	1.86	4560000
1993-07-15	1.85	1.88	1.85	1.88	5836800
1993-07-16	1.87	1.91	1.84	1.88	8358400
1993-07-19	1.96	2.01	1.95	1.98	18486400
1993-07-20	1.98	2.03	1.95	2.02	15804800
1993-07-21	2.03	2.03	1.99	2.02	17628800
1993-07-22	2.02	2.07	2.02	2.05	9420800
1993-07-23	2.05	2.20	2.03	2.18	13635200
1993-07-26	2.18	2.20	2.12	2.12	12816000
1993-07-27	2.11	2.13	2.06	2.11	13056000
1993-07-28	2.10	2.10	2.02	2.06	11318400
1993-07-29	2.08	2.14	2.06	2.13	6422400
1993-07-30	2.13	2.14	2.09	2.10	6428800
1993-08-02	2.13	2.16	2.02	2.05	12534400
1993-08-03	2.05	2.09	2.02	2.06	6124800
1993-08-04	2.08	2.12	2.06	2.12	8345600
1993-08-05	2.09	2.12	2.09	2.12	11334400
1993-08-06	2.15	2.24	2.13	2.22	13388800
1993-08-09	2.22	2.23	2.17	2.19	9040000
1993-08-10	2.19	2.28	2.19	2.27	14364800
1993-08-11	2.29	2.38	2.27	2.36	20505600
1993-08-12	2.37	2.37	2.29	2.33	13046400
1993-08-13	2.34	2.37	2.28	2.37	7740800
1993-08-16	2.36	2.48	2.36	2.43	20806400
1993-08-17	2.42	2.46	2.33	2.35	13014400
1993-08-18	2.39	2.43	2.37	2.41	6320000
1993-08-19	2.42	2.46	2.40	2.45	5273600
1993-08-20	2.46	2.46	2.41	2.43	4790400
1993-08-23	2.45	2.45	2.42	2.44	4822400
1993-08-24	2.42	2.56	2.42	2.53	18601600
1993-08-25	2.53	2.58	2.46	2.52	16393600
1993-08-26	2.52	2.56	2.44	2.51	9113600
1993-08-27	2.51	2.53	2.43	2.45	9788800
1993-08-30	2.44	2.49	2.36	2.36	18345600
1993-08-31	2.36	2.45	2.32	2.44	20259200
1993-09-01	2.45	2.46	2.41	2.43	8041600
1993-09-02	2.44	2.54	2.42	2.49	12448000
1993-09-03	2.51	2.52	2.47	2.48	3510400
1993-09-07	2.49	2.49	2.40	2.40	11286400
1993-09-08	2.39	2.41	2.16	2.24	42675200
1993-09-09	2.26	2.36	2.26	2.34	22998400
1993-09-10	2.37	2.39	2.34	2.38	9875200
1993-09-13	2.37	2.39	2.30	2.30	16604800
1993-09-14	2.28	2.28	2.14	2.23	27891200
1993-09-15	2.27	2.30	2.21	2.29	18265600
1993-09-16	2.29	2.31	2.27	2.31	6857600
1993-09-17	2.33	2.44	2.32	2.38	23379200
1993-09-20	2.41	2.46	2.39	2.44	12678400
1993-09-21	2.41	2.45	2.34	2.38	15664000
1993-09-22	2.38	2.48	2.36	2.46	11724800
1993-09-23	2.49	2.54	2.47	2.51	13081600
1993-09-24	2.51	2.61	2.51	2.57	18326400
1993-09-27	2.58	2.59	2.53	2.54	16057600
1993-09-28	2.55	2.64	2.49	2.63	18163200
1993-09-29	2.66	2.70	2.64	2.68	12057600
1993-09-30	2.67	2.71	2.59	2.59	22204800
1993-10-01	2.55	2.58	2.52	2.52	10403200
1993-10-04	2.51	2.59	2.48	2.59	12585600
1993-10-05	2.59	2.60	2.43	2.47	16515200
1993-10-06	2.49	2.55	2.41	2.43	10524800
1993-10-07	2.43	2.47	2.38	2.47	17129600
1993-10-08	2.48	2.55	2.41	2.48	18384000
1993-10-11	2.48	2.55	2.48	2.54	9292800
1993-10-12	2.54	2.64	2.52	2.60	12140800
1993-10-13	2.63	2.66	2.61	2.63	10105600
1993-10-14	2.62	2.69	2.62	2.67	11664000
1993-10-15	2.70	2.70	2.63	2.67	15958400
1993-10-18	2.66	2.71	2.66	2.70	11814400
1993-10-19	2.68	2.70	2.49	2.56	18281600
1993-10-20	2.59	2.61	2.47	2.52	14512000
1993-10-21	2.52	2.54	2.43	2.46	23440000
1993-10-22	2.46	2.52	2.42	2.44	20204800
1993-10-25	2.44	2.44	2.24	2.30	31372800
1993-10-26	2.30	2.32	2.18	2.28	32502400
1993-10-27	2.38	2.43	2.30	2.43	19552000
1993-10-28	2.42	2.48	2.36	2.39	17750400
1993-10-29	2.38	2.41	2.36	2.39	8806400
1993-11-01	2.40	2.51	2.40	2.49	12188800
1993-11-02	2.51	2.53	2.41	2.46	13923200
1993-11-03	2.45	2.47	2.30	2.30	28937600
1993-11-04	2.31	2.33	2.15	2.18	30166400
1993-11-05	2.16	2.22	2.08	2.18	52256000
1993-11-08	2.26	2.34	2.25	2.27	30323200
1993-11-09	2.32	2.38	2.30	2.34	22876800
1993-11-10	2.35	2.38	2.31	2.38	12211200
1993-11-11	2.43	2.44	2.31	2.32	15516800
1993-11-12	2.32	2.37	2.27	2.30	21619200
1993-11-15	2.28	2.28	2.14	2.18	29686400
1993-11-16	2.18	2.20	1.99	2.06	66204800
1993-11-17	2.08	2.09	1.93	1.95	40716800
1993-11-18	1.91	1.93	1.72	1.73	82540800
1993-11-19	1.68	1.81	1.66	1.70	50617600
1993-11-22	1.65	1.75	1.63	1.75	29747200
1993-11-23	1.80	1.84	1.76	1.80	22988800
1993-11-24	1.84	1.84	1.75	1.83	19056000
1993-11-26	1.81	1.84	1.73	1.75	9910400
1993-11-29	1.73	1.75	1.58	1.61	40832000
1993-11-30	1.61	1.67	1.60	1.65	28118400
1993-12-01	1.69	1.77	1.67	1.77	21532800
1993-12-02	1.77	1.84	1.72	1.83	18528000
1993-12-03	1.88	1.89	1.82	1.85	21232000
1993-12-06	1.81	1.87	1.80	1.82	11644800
1993-12-07	1.82	1.84	1.76	1.77	13177600
1993-12-08	1.78	1.79	1.73	1.73	13888000
1993-12-09	1.71	1.73	1.63	1.66	10368000
1993-12-10	1.63	1.68	1.61	1.66	13385600
1993-12-13	1.63	1.74	1.63	1.71	15680000
1993-12-14	1.71	1.72	1.63	1.67	10131200
1993-12-15	1.66	1.73	1.66	1.71	8812800
1993-12-16	1.71	1.73	1.68	1.70	10304000
1993-12-17	1.69	1.77	1.69	1.75	17824000
1993-12-20	1.77	1.83	1.77	1.81	22886400
1993-12-21	1.82	1.82	1.76	1.77	11580800
1993-12-22	1.78	1.78	1.73	1.77	5363200
1993-12-23	1.78	1.79	1.74	1.77	4003200
1993-12-27	1.77	1.77	1.70	1.70	7116800
1993-12-28	1.71	1.73	1.64	1.64	13104000
1993-12-29	1.66	1.71	1.66	1.70	11276800
1993-12-30	1.72	1.72	1.67	1.70	5097600
1993-12-31	1.68	1.72	1.64	1.66	7526400
1994-01-03	1.66	1.68	1.61	1.66	8272000
1994-01-04	1.64	1.70	1.63	1.69	13232000
1994-01-05	1.67	1.69	1.63	1.64	11913600
1994-01-06	1.66	1.66	1.64	1.66	6377600
1994-01-07	1.64	1.66	1.59	1.61	17513600
1994-01-10	1.59	1.61	1.48	1.48	24227200
1994-01-11	1.48	1.53	1.44	1.52	22883200
1994-01-12	1.53	1.61	1.49	1.51	38659200
1994-01-13	1.55	1.64	1.53	1.64	16124800
1994-01-14	1.65	1.72	1.63	1.69	28188800
1994-01-17	1.52	1.60	1.46	1.59	55145600
1994-01-18	1.59	1.61	1.50	1.54	17984000
1994-01-19	1.54	1.55	1.48	1.52	10380800
1994-01-20	1.54	1.55	1.49	1.54	10262400
1994-01-21	1.55	1.55	1.50	1.51	9740800
1994-01-24	1.51	1.54	1.48	1.50	8441600
1994-01-25	1.52	1.55	1.49	1.52	6745600
1994-01-26	1.54	1.55	1.52	1.55	10697600
1994-01-27	1.55	1.58	1.55	1.55	7769600
1994-01-28	1.55	1.58	1.54	1.55	4291200
1994-01-31	1.55	1.57	1.55	1.57	3644800
1994-02-01	1.54	1.55	1.52	1.55	4595200
1994-02-02	1.53	1.55	1.53	1.55	2812800
1994-02-03	1.55	1.55	1.50	1.51	4659200
1994-02-04	1.52	1.52	1.40	1.43	15763200
1994-02-07	1.36	1.46	1.35	1.45	24182400
1994-02-08	1.46	1.50	1.41	1.47	17526400
1994-02-09	1.48	1.48	1.45	1.45	6956800
1994-02-10	1.47	1.47	1.41	1.42	3040000
1994-02-11	1.40	1.46	1.40	1.45	4364800
1994-02-14	1.45	1.46	1.44	1.45	5248000
1994-02-15	1.45	1.45	1.39	1.39	8656000
1994-02-16	1.41	1.41	1.36	1.38	9187200
1994-02-17	1.38	1.38	1.23	1.31	77347200
1994-02-18	1.33	1.36	1.25	1.33	33936000
1994-02-22	1.33	1.38	1.28	1.30	51516800
1994-02-23	1.33	1.36	1.30	1.33	22358400
1994-02-24	1.31	1.36	1.27	1.30	10878400
1994-02-25	1.33	1.38	1.30	1.33	7219200
1994-02-28	1.38	1.41	1.33	1.41	8486400
1994-03-01	1.50	1.63	1.48	1.58	42281600
1994-03-02	1.55	1.70	1.51	1.70	27968000
1994-03-03	1.75	1.75	1.61	1.64	15848000
1994-03-04	1.70	1.70	1.59	1.61	11939200
1994-03-07	1.66	1.66	1.58	1.58	7715200
1994-03-08	1.59	1.59	1.52	1.56	5595200
1994-03-09	1.58	1.58	1.50	1.54	5635200
1994-03-10	1.58	1.58	1.53	1.55	3537600
1994-03-11	1.58	1.63	1.55	1.59	7929600
1994-03-14	1.63	1.67	1.59	1.67	12238400
1994-03-15	1.67	1.73	1.66	1.71	17208000
1994-03-16	1.73	1.80	1.67	1.80	18041600
1994-03-17	1.80	1.81	1.75	1.75	8316800
1994-03-18	1.73	1.80	1.73	1.78	6020800
1994-03-21	1.78	1.78	1.72	1.73	6169600
1994-03-22	1.77	1.77	1.67	1.69	3107200
1994-03-23	1.72	1.72	1.64	1.64	2766400
1994-03-24	1.75	1.77	1.64	1.67	9888000
1994-03-25	1.69	1.69	1.63	1.63	7046400
1994-03-28	1.67	1.67	1.52	1.53	7006400
1994-03-29	1.53	1.58	1.45	1.45	7643200
1994-03-30	1.45	1.50	1.41	1.48	8185600
1994-03-31	1.50	1.53	1.45	1.53	7176000
1994-04-04	1.45	1.53	1.39	1.46	9300800
1994-04-05	1.53	1.53	1.45	1.45	6884800
1994-04-06	1.47	1.50	1.42	1.45	5206400
1994-04-07	1.47	1.50	1.43	1.45	3907200
1994-04-08	1.45	1.47	1.39	1.42	3348800
1994-04-11	1.41	1.42	1.38	1.38	4188800
1994-04-12	1.36	1.39	1.34	1.36	4246400
1994-04-13	1.34	1.38	1.23	1.28	9372800
1994-04-14	1.27	1.33	1.25	1.30	7780800
1994-04-15	1.33	1.42	1.30	1.42	12334400
1994-04-18	1.44	1.48	1.33	1.38	9435200
1994-04-19	1.36	1.36	1.25	1.30	7129600
1994-04-20	1.31	1.33	1.22	1.28	6638400
1994-04-21	1.33	1.33	1.22	1.25	6092800
1994-04-22	1.30	1.33	1.25	1.31	3420800
1994-04-25	1.31	1.39	1.27	1.37	4036800
1994-04-26	1.39	1.41	1.36	1.39	4379200
1994-04-28	1.39	1.39	1.33	1.33	3798400
1994-04-29	1.36	1.36	1.28	1.33	3161600
1994-05-02	1.33	1.36	1.30	1.33	6243200
1994-05-03	1.33	1.36	1.30	1.33	1499200
1994-05-04	1.33	1.34	1.28	1.29	1284800
1994-05-05	1.31	1.31	1.28	1.31	1574400
1994-05-06	1.30	1.31	1.25	1.28	3056000
1994-05-09	1.28	1.30	1.23	1.23	4024000
1994-05-10	1.27	1.28	1.09	1.20	13409600
1994-05-11	1.14	1.17	1.05	1.05	20076800
1994-05-12	1.11	1.16	1.06	1.08	11553600
1994-05-13	1.09	1.11	1.06	1.07	9982400
1994-05-16	1.08	1.14	1.06	1.08	4636800
1994-05-17	1.11	1.11	1.03	1.08	7995200
1994-05-18	1.13	1.16	1.06	1.13	8428800
1994-05-19	1.16	1.17	1.13	1.14	6616000
1994-05-20	1.17	1.19	1.08	1.13	7192000
1994-05-23	1.13	1.13	1.08	1.09	3371200
1994-05-24	1.09	1.16	1.09	1.16	10216000
1994-05-25	1.16	1.17	1.08	1.12	9857600
1994-05-26	1.13	1.13	1.08	1.09	4126400
1994-05-27	1.08	1.11	1.05	1.06	14929600
1994-05-31	1.08	1.08	1.02	1.02	10473600
1994-06-01	1.03	1.03	0.97	1.03	17868800
1994-06-02	1.03	1.08	1.02	1.05	7486400
1994-06-03	1.09	1.14	1.05	1.13	19928000
1994-06-06	1.13	1.14	1.11	1.14	4779200
1994-06-07	1.14	1.14	1.11	1.13	7276800
1994-06-08	1.14	1.14	1.09	1.12	8956800
1994-06-09	1.09	1.14	1.09	1.11	4276800
1994-06-10	1.15	1.17	1.13	1.14	10726400
1994-06-13	1.16	1.16	1.13	1.13	1382400
1994-06-14	1.13	1.19	1.11	1.13	12236800
1994-06-15	1.14	1.14	1.11	1.11	10262400
1994-06-16	1.13	1.13	1.09	1.10	3700800
1994-06-17	1.09	1.11	1.08	1.09	6361600
1994-06-20	1.08	1.08	1.03	1.03	4281600
1994-06-21	1.03	1.05	1.00	1.02	5204800
1994-06-22	1.05	1.08	1.03	1.05	3894400
1994-06-23	1.08	1.08	1.02	1.02	4611200
1994-06-24	1.05	1.05	0.97	1.00	5756800
1994-06-27	0.97	1.08	0.97	1.08	4393600
1994-06-28	1.11	1.13	1.02	1.03	4331200
1994-06-29	1.06	1.06	1.02	1.02	3907200
1994-06-30	1.05	1.05	1.00	1.00	2745600
1994-07-01	1.03	1.03	1.00	1.00	3904000
1994-07-05	1.03	1.03	0.98	0.98	6072000
1994-07-06	1.00	1.00	0.94	0.95	14564800
1994-07-07	0.95	0.98	0.95	0.98	4348800
1994-07-08	0.98	0.98	0.95	0.95	10705600
1994-07-11	0.98	0.98	0.95	0.95	4740800
1994-07-12	0.95	0.98	0.95	0.98	5033600
1994-07-13	0.98	1.03	0.97	1.03	9326400
1994-07-14	1.03	1.22	1.02	1.22	30441600
1994-07-15	1.20	1.22	1.17	1.19	12488000
1994-07-18	1.22	1.22	1.08	1.17	11024000
1994-07-19	1.19	1.19	1.09	1.09	16715200
1994-07-20	1.08	1.11	1.02	1.02	11016000
1994-07-21	1.05	1.09	1.02	1.09	8923200
1994-07-22	1.08	1.17	1.08	1.14	9137600
1994-07-25	1.19	1.22	1.14	1.16	6449600
1994-07-26	1.16	1.17	1.15	1.16	5936000
1994-07-27	1.17	1.17	1.16	1.16	3411200
1994-07-28	1.16	1.17	1.15	1.17	7664000
1994-07-29	1.16	1.17	1.11	1.13	3705600
1994-08-01	1.13	1.14	1.09	1.11	5723200
1994-08-02	1.09	1.13	1.09	1.11	1441600
1994-08-03	1.13	1.14	1.09	1.09	2580800
1994-08-04	1.09	1.14	1.09	1.12	2856000
1994-08-05	1.13	1.14	1.09	1.11	1939200
1994-08-08	1.14	1.16	1.11	1.15	952000
1994-08-09	1.11	1.17	1.11	1.16	2604800
1994-08-10	1.16	1.17	1.13	1.16	5161600
1994-08-11	1.16	1.20	1.16	1.17	3972800
1994-08-12	1.19	1.36	1.19	1.34	20528000
1994-08-15	1.34	1.36	1.28	1.29	8731200
1994-08-16	1.30	1.38	1.30	1.36	9584000
1994-08-17	1.36	1.44	1.34	1.42	9716800
1994-08-18	1.41	1.44	1.38	1.41	6787200
1994-08-19	1.41	1.44	1.34	1.36	3244800
1994-08-22	1.36	1.38	1.33	1.35	1782400
1994-08-23	1.36	1.39	1.34	1.38	3276800
1994-08-24	1.39	1.42	1.36	1.40	4984000
1994-08-25	1.41	1.41	1.36	1.38	1496000
1994-08-26	1.38	1.44	1.38	1.41	5752000
1994-08-29	1.39	1.47	1.39	1.44	7875200
1994-08-30	1.47	1.47	1.41	1.44	5179200
1994-08-31	1.45	1.45	1.41	1.41	3470400
1994-09-01	1.39	1.42	1.33	1.34	5916800
1994-09-02	1.36	1.38	1.27	1.27	16134400
1994-09-06	1.27	1.33	1.27	1.31	5492800
1994-09-07	1.33	1.36	1.30	1.35	11544000
1994-09-08	1.35	1.47	1.33	1.45	18230400
1994-09-09	1.47	1.58	1.44	1.54	46308800
1994-09-12	1.56	1.56	1.50	1.54	15774400
1994-09-13	1.53	1.58	1.53	1.56	8921600
1994-09-14	1.56	1.56	1.52	1.56	3945600
1994-09-15	1.55	1.61	1.55	1.61	5156800
1994-09-16	1.59	1.66	1.59	1.64	20884800
1994-09-19	1.64	1.67	1.64	1.64	8356800
1994-09-20	1.59	1.64	1.52	1.56	9616000
1994-09-21	1.61	1.65	1.55	1.56	11345600
1994-09-22	1.61	1.61	1.58	1.61	6513600
1994-09-23	1.61	1.70	1.58	1.63	18179200
1994-09-26	1.64	1.64	1.55	1.61	4172800
1994-09-27	1.58	1.61	1.53	1.58	7121600
1994-09-28	1.59	1.61	1.55	1.58	3299200
1994-09-29	1.58	1.58	1.52	1.55	1996800
1994-09-30	1.53	1.61	1.52	1.58	6673600
1994-10-03	1.59	1.63	1.56	1.62	5076800
1994-10-04	1.66	1.70	1.58	1.64	21192000
1994-10-05	1.66	1.80	1.59	1.77	25080000
1994-10-06	1.80	1.80	1.66	1.73	17318400
1994-10-07	1.75	1.78	1.72	1.77	12547200
1994-10-10	1.77	1.80	1.73	1.75	8704000
1994-10-11	1.69	1.77	1.67	1.77	30510400
1994-10-12	1.73	1.77	1.73	1.73	10646400
1994-10-13	1.77	1.80	1.77	1.78	9062400
1994-10-14	1.78	1.78	1.73	1.75	3916800
1994-10-17	1.75	1.77	1.73	1.73	3848000
1994-10-18	1.73	1.75	1.69	1.69	7176000
1994-10-19	1.69	1.73	1.69	1.72	6121600
1994-10-20	1.71	1.78	1.69	1.77	12241600
1994-10-21	1.75	1.89	1.72	1.85	19531200
1994-10-24	1.84	1.89	1.77	1.80	7006400
1994-10-25	1.75	1.78	1.70	1.75	6372800
1994-10-26	1.75	1.80	1.73	1.80	7099200
1994-10-27	1.80	1.89	1.79	1.81	11112000
1994-10-28	1.80	1.88	1.78	1.86	8819200
1994-10-31	1.84	1.88	1.81	1.84	4356800
1994-11-01	1.84	1.86	1.80	1.82	3128000
1994-11-02	1.82	1.92	1.80	1.86	11196800
1994-11-03	1.86	1.95	1.86	1.87	9809600
1994-11-04	1.86	1.89	1.80	1.81	9486400
1994-11-07	1.91	1.92	1.87	1.88	11803200
1994-11-08	1.91	2.03	1.89	2.00	21891200
1994-11-09	2.08	2.09	2.03	2.05	22376000
1994-11-10	2.05	2.11	2.02	2.05	9145600
1994-11-11	2.05	2.05	2.02	2.02	8566400
1994-11-14	2.02	2.06	2.02	2.06	8323200
1994-11-15	2.06	2.09	2.03	2.09	10987200
1994-11-16	2.09	2.11	2.06	2.07	13224000
1994-11-17	2.06	2.08	1.98	2.00	10307200
1994-11-18	2.02	2.02	1.92	1.92	16971200
1994-11-21	1.91	1.95	1.89	1.89	4552000
1994-11-22	1.86	1.94	1.80	1.83	18009600
1994-11-23	1.78	1.89	1.78	1.89	8868800
1994-11-25	1.89	1.97	1.89	1.97	4088000
1994-11-28	1.97	2.06	1.95	1.98	12771200
1994-11-29	2.02	2.03	1.95	1.97	5481600
1994-11-30	1.95	1.98	1.91	1.92	3993600
1994-12-01	1.89	1.89	1.84	1.84	4772800
1994-12-02	1.84	1.88	1.80	1.86	5843200
1994-12-05	1.86	1.95	1.84	1.91	5452800
1994-12-06	1.88	1.91	1.80	1.80	7236800
1994-12-07	1.78	1.80	1.66	1.69	13132800
1994-12-08	1.73	1.75	1.63	1.66	9758400
1994-12-09	1.66	1.80	1.63	1.77	12392000
1994-12-12	1.75	1.75	1.58	1.66	18120000
1994-12-13	1.67	1.67	1.58	1.59	8180800
1994-12-14	1.60	1.64	1.48	1.52	9713600
1994-12-15	1.45	1.52	1.39	1.44	34726400
1994-12-16	1.45	1.56	1.44	1.52	10820800
1994-12-19	1.52	1.56	1.50	1.55	4782400
1994-12-20	1.58	1.66	1.55	1.63	7606400
1994-12-21	1.63	1.64	1.59	1.63	5280000
1994-12-22	1.63	1.67	1.61	1.66	5795200
1994-12-23	1.63	1.67	1.61	1.61	6736000
1994-12-27	1.61	1.64	1.58	1.59	4136000
1994-12-28	1.59	1.63	1.53	1.55	6724800
1994-12-29	1.55	1.58	1.52	1.53	3649600
1994-12-30	1.52	1.55	1.48	1.50	5929600
1995-01-03	1.45	1.53	1.45	1.52	3409600
1995-01-04	1.53	1.56	1.50	1.53	3902400
1995-01-05	1.55	1.56	1.50	1.52	3929600
1995-01-06	1.52	1.55	1.50	1.50	5089600
1995-01-09	1.53	1.53	1.44	1.45	4812800
1995-01-10	1.45	1.48	1.39	1.45	11852800
1995-01-11	1.45	1.45	1.41	1.43	6947200
1995-01-12	1.45	1.45	1.41	1.41	5555200
1995-01-13	1.44	1.44	1.31	1.31	25792000
1995-01-16	1.28	1.41	1.28	1.38	21323200
1995-01-17	1.42	1.53	1.41	1.52	25411200
1995-01-18	1.55	1.59	1.53	1.53	9080000
1995-01-19	1.55	1.55	1.48	1.50	3177600
1995-01-20	1.52	1.52	1.45	1.45	8027200
1995-01-23	1.45	1.58	1.42	1.58	6177600
1995-01-24	1.61	1.77	1.58	1.72	29518400
1995-01-25	1.69	1.72	1.59	1.69	12528000
1995-01-26	1.67	1.78	1.67	1.76	20572800
1995-01-27	1.78	1.81	1.73	1.78	14942400
1995-01-30	1.80	1.81	1.66	1.69	7696000
1995-01-31	1.66	1.69	1.61	1.66	13947200
1995-02-01	1.70	1.73	1.64	1.70	9456000
1995-02-02	1.72	1.75	1.69	1.72	5310400
1995-02-03	1.73	1.86	1.69	1.75	27675200
1995-02-06	1.73	1.77	1.73	1.75	4425600
1995-02-07	1.77	1.78	1.73	1.76	3443200
1995-02-08	1.78	1.78	1.72	1.75	3152000
1995-02-09	1.75	1.78	1.72	1.75	6134400
1995-02-10	1.78	1.80	1.73	1.77	8123200
1995-02-13	1.75	1.77	1.70	1.72	5817600
1995-02-14	1.72	1.75	1.63	1.67	4832000
1995-02-15	1.67	1.67	1.59	1.63	5516800
1995-02-16	1.61	1.64	1.59	1.64	5233600
1995-02-17	1.63	1.63	1.59	1.59	1771200
1995-02-21	1.63	1.64	1.58	1.60	9019200
1995-02-22	1.61	1.63	1.58	1.63	2606400
1995-02-23	1.63	1.80	1.56	1.77	31785600
1995-02-24	1.78	1.80	1.72	1.77	17798400
1995-02-27	1.75	1.83	1.73	1.73	7857600
1995-02-28	1.77	1.83	1.75	1.83	8392000
1995-03-01	1.81	1.83	1.77	1.77	7008000
1995-03-02	1.75	1.78	1.72	1.73	4264000
1995-03-03	1.73	1.84	1.70	1.83	6777600
1995-03-06	1.78	1.80	1.73	1.78	4049600
1995-03-07	1.80	1.84	1.75	1.75	7532800
1995-03-08	1.78	1.78	1.72	1.73	5118400
1995-03-09	1.75	1.86	1.75	1.84	28252800
1995-03-10	1.84	1.86	1.81	1.84	18523200
1995-03-13	1.83	1.84	1.74	1.80	25846400
1995-03-14	1.83	1.94	1.78	1.94	26476800
1995-03-15	1.86	2.02	1.86	1.96	27523200
1995-03-16	1.95	2.02	1.92	2.00	13324800
1995-03-17	2.00	2.06	2.00	2.05	11428800
1995-03-20	2.05	2.05	2.00	2.02	6819200
1995-03-21	2.03	2.06	1.94	1.94	8918400
1995-03-22	1.94	2.05	1.91	2.05	12816000
1995-03-23	2.08	2.16	2.05	2.14	26356800
1995-03-24	2.13	2.16	2.00	2.03	13697600
1995-03-27	2.00	2.08	1.94	2.06	7739200
1995-03-28	2.05	2.14	2.05	2.13	10356800
1995-03-29	2.11	2.20	2.11	2.15	20960000
1995-03-30	2.17	2.19	2.03	2.07	9950400
1995-03-31	2.05	2.08	2.02	2.05	6379200
1995-04-03	2.06	2.06	1.92	1.99	8878400
1995-04-04	1.95	1.98	1.88	1.92	19406400
1995-04-05	1.92	1.92	1.83	1.86	21931200
1995-04-06	1.86	1.92	1.75	1.79	30089600
1995-04-07	1.80	1.89	1.77	1.88	16878400
1995-04-10	1.79	1.87	1.74	1.75	27353600
1995-04-11	1.75	1.77	1.62	1.64	25363200
1995-04-12	1.64	1.74	1.61	1.69	17836800
1995-04-13	1.71	1.71	1.66	1.68	6811200
1995-04-17	1.67	1.75	1.66	1.67	13267200
1995-04-18	1.69	1.70	1.59	1.61	13137600
1995-04-19	1.61	1.61	1.51	1.54	21593600
1995-04-20	1.56	1.71	1.55	1.70	20209600
1995-04-21	1.72	1.73	1.62	1.64	13518400
1995-04-24	1.63	1.63	1.53	1.56	13396800
1995-04-25	1.57	1.63	1.56	1.59	9185600
1995-04-26	1.60	1.69	1.59	1.66	10348800
1995-04-27	1.66	1.70	1.65	1.67	6963200
1995-04-28	1.67	1.67	1.61	1.64	8088000
1995-05-01	1.62	1.64	1.59	1.59	4782400
1995-05-02	1.59	1.63	1.59	1.61	4827200
1995-05-03	1.59	1.63	1.59	1.63	4624000
1995-05-04	1.63	1.63	1.59	1.59	3875200
1995-05-05	1.62	1.63	1.55	1.59	8865600
1995-05-08	1.58	1.60	1.56	1.59	2968000
1995-05-09	1.59	1.59	1.52	1.53	7395200
1995-05-10	1.55	1.59	1.54	1.55	5528000
1995-05-11	1.57	1.75	1.55	1.75	40312000
1995-05-12	1.77	1.94	1.77	1.85	46304000
1995-05-15	1.88	1.88	1.82	1.84	9132800
1995-05-16	1.85	1.86	1.80	1.84	9377600
1995-05-17	1.86	1.86	1.74	1.78	13406400
1995-05-18	1.77	1.81	1.71	1.71	10099200
1995-05-19	1.71	1.73	1.67	1.69	16408000
1995-05-22	1.70	1.73	1.66	1.67	21928000
1995-05-23	1.67	1.67	1.59	1.61	20659200
1995-05-24	1.60	1.63	1.58	1.59	12131200
1995-05-25	1.60	1.63	1.58	1.63	12724800
1995-05-26	1.63	1.63	1.59	1.61	8454400
1995-05-30	1.61	1.61	1.54	1.54	14612800
1995-05-31	1.55	1.62	1.54	1.60	14193600
1995-06-01	1.61	1.61	1.57	1.58	5062400
1995-06-02	1.59	1.81	1.56	1.75	34883200
1995-06-05	1.88	1.95	1.84	1.84	44436800
1995-06-06	1.86	2.23	1.84	2.17	138241600
1995-06-07	2.18	2.20	2.08	2.17	73060800
1995-06-08	2.16	2.17	2.11	2.15	14596800
1995-06-09	2.11	2.15	2.09	2.11	16459200
1995-06-12	2.09	2.12	1.98	2.02	19137600
1995-06-13	2.02	2.06	1.97	2.05	18704000
1995-06-14	2.05	2.07	2.03	2.05	6609600
1995-06-15	2.05	2.17	2.05	2.16	21904000
1995-06-16	2.16	2.17	2.13	2.13	9022400
1995-06-19	2.14	2.21	2.12	2.17	14251200
1995-06-20	2.18	2.22	2.13	2.20	16862400
1995-06-21	2.19	2.20	2.09	2.09	9777600
1995-06-22	2.09	2.20	2.09	2.20	10003200
1995-06-23	2.16	2.18	2.10	2.11	6848000
1995-06-26	2.10	2.14	2.07	2.11	9633600
1995-06-27	2.08	2.09	2.00	2.02	8387200
1995-06-28	2.02	2.08	1.98	2.07	11136000
1995-06-29	2.08	2.14	2.05	2.13	10913600
1995-06-30	2.13	2.19	2.13	2.16	12475200
1995-07-03	2.14	2.16	2.13	2.14	891200
1995-07-05	2.16	2.25	2.16	2.23	23793600
1995-07-06	2.26	2.26	2.20	2.23	14889600
1995-07-07	2.24	2.34	2.23	2.34	21467200
1995-07-10	2.34	2.51	2.34	2.50	44016000
1995-07-11	2.49	2.50	2.36	2.38	24648000
1995-07-12	2.40	2.47	2.38	2.43	19924800
1995-07-13	2.45	2.55	2.41	2.45	17950400
1995-07-14	2.43	2.45	2.36	2.43	10804800
1995-07-17	2.47	2.53	2.46	2.48	13940800
1995-07-18	2.48	2.49	2.29	2.35	19305600
1995-07-19	2.30	2.33	2.13	2.20	25875200
1995-07-20	2.20	2.36	2.19	2.23	26894400
1995-07-21	2.53	2.64	2.48	2.61	82433600
1995-07-24	2.61	2.80	2.51	2.77	65427200
1995-07-25	2.80	2.82	2.71	2.71	29163200
1995-07-26	2.72	2.80	2.70	2.71	20572800
1995-07-27	2.71	2.73	2.69	2.70	14233600
1995-07-28	2.70	2.70	2.66	2.66	12344000
1995-07-31	2.66	2.68	2.59	2.67	10484800
1995-08-01	2.68	2.68	2.60	2.62	16790400
1995-08-02	2.63	2.69	2.58	2.59	14612800
1995-08-03	2.56	2.73	2.53	2.71	28715200
1995-08-04	2.72	2.78	2.70	2.77	13227200
1995-08-07	2.77	2.79	2.69	2.70	8172800
1995-08-08	2.69	2.77	2.65	2.73	7982400
1995-08-09	2.77	2.91	2.74	2.87	100795200
1995-08-10	2.88	2.95	2.87	2.91	42289600
1995-08-11	2.91	2.94	2.80	2.86	20361600
1995-08-14	2.87	3.02	2.86	3.00	40696000
1995-08-15	3.06	3.13	3.05	3.13	39030400
1995-08-16	3.13	3.42	3.13	3.39	49006400
1995-08-17	3.16	3.33	3.06	3.21	100464000
1995-08-18	3.23	3.33	3.23	3.25	22590400
1995-08-21	3.25	3.26	2.93	2.96	28945600
1995-08-22	2.97	3.04	2.95	2.99	30897600
1995-08-23	3.01	3.14	3.00	3.12	33022400
1995-08-24	3.11	3.16	2.99	3.09	27064000
1995-08-25	3.09	3.16	3.09	3.13	14534400
1995-08-28	3.13	3.17	2.99	3.05	18971200
1995-08-29	3.05	3.05	2.85	2.95	44275200
1995-08-30	2.95	3.15	2.95	3.10	24168000
1995-08-31	3.10	3.13	3.04	3.05	13276800
1995-09-01	3.07	3.13	3.06	3.12	16702400
1995-09-05	3.14	3.30	3.13	3.29	19745600
1995-09-06	3.30	3.39	3.30	3.34	26161600
1995-09-07	3.36	3.36	3.20	3.21	22710400
1995-09-08	3.20	3.22	3.11	3.16	23393600
1995-09-11	3.16	3.23	3.13	3.17	9660800
1995-09-12	3.18	3.20	3.10	3.13	11228800
1995-09-13	3.14	3.16	3.05	3.10	17592000
1995-09-14	3.11	3.15	3.09	3.09	14155200
1995-09-15	3.09	3.10	2.94	2.98	26800000
1995-09-18	2.96	3.10	2.91	3.09	17355200
1995-09-19	3.09	3.17	3.02	3.13	19382400
1995-09-20	3.16	3.16	3.00	3.05	17110400
1995-09-21	3.05	3.08	2.91	2.96	16726400
1995-09-22	2.95	2.99	2.94	2.94	13100800
1995-09-25	2.93	2.95	2.83	2.88	14131200
1995-09-26	2.88	2.88	2.62	2.69	48521600
1995-09-27	2.68	2.74	2.55	2.62	63056000
1995-09-28	2.64	2.82	2.60	2.80	43620800
1995-09-29	2.80	2.95	2.79	2.87	35507200
1995-10-02	2.87	2.87	2.65	2.66	19304000
1995-10-03	2.68	2.75	2.64	2.74	21435200
1995-10-04	2.73	2.73	2.56	2.63	33692800
1995-10-05	2.63	2.63	2.48	2.50	30856000
1995-10-06	2.53	2.59	2.52	2.53	30956800
1995-10-09	2.49	2.50	2.25	2.34	51656000
1995-10-10	2.30	2.55	2.18	2.53	61145600
1995-10-11	2.58	2.60	2.44	2.50	26056000
1995-10-12	2.50	2.56	2.48	2.53	14536000
1995-10-13	2.58	2.60	2.53	2.53	12059200
1995-10-16	2.54	2.55	2.41	2.41	12859200
1995-10-17	2.44	2.57	2.36	2.55	24793600
1995-10-18	2.57	2.63	2.52	2.52	21275200
1995-10-19	2.50	2.52	2.35	2.40	30608000
1995-10-20	2.40	2.45	2.30	2.33	21744000
1995-10-23	2.30	2.52	2.27	2.49	27080000
1995-10-24	2.49	2.54	2.41	2.44	22851200
1995-10-25	2.45	2.45	2.39	2.42	10094400
1995-10-26	2.44	2.45	2.34	2.40	10360000
1995-10-27	2.41	2.54	2.40	2.53	27260800
1995-10-30	2.55	2.60	2.48	2.52	20156800
1995-10-31	2.53	2.53	2.41	2.41	15644800
1995-11-01	2.41	2.56	2.41	2.54	19868800
1995-11-02	2.56	2.59	2.52	2.55	15499200
1995-11-03	2.55	2.72	2.47	2.69	30896000
1995-11-06	2.69	2.95	2.68	2.88	54184000
1995-11-07	2.84	2.89	2.75	2.81	34768000
1995-11-08	2.84	2.95	2.84	2.89	27102400
1995-11-09	2.91	2.95	2.89	2.93	12817600
1995-11-10	2.90	2.97	2.89	2.96	18513600
1995-11-13	2.95	2.97	2.88	2.88	15073600
1995-11-14	2.86	2.91	2.71	2.71	13660800
1995-11-15	2.74	2.89	2.67	2.89	22609600
1995-11-16	2.88	2.94	2.83	2.86	22630400
1995-11-17	2.87	2.91	2.83	2.84	9140800
1995-11-20	2.86	2.88	2.65	2.67	14100800
1995-11-21	2.66	2.73	2.64	2.71	17971200
1995-11-22	2.72	2.76	2.55	2.60	15790400
1995-11-24	2.62	2.67	2.57	2.63	7707200
1995-11-27	2.65	2.76	2.63	2.71	17624000
1995-11-28	2.73	2.90	2.70	2.88	18568000
1995-11-29	2.88	2.91	2.70	2.73	30548800
1995-11-30	2.72	2.79	2.59	2.59	22163200
1995-12-01	2.59	2.60	2.50	2.56	26828800
1995-12-04	2.59	2.75	2.59	2.73	25547200
1995-12-05	2.74	2.74	2.58	2.59	22539200
1995-12-06	2.59	2.60	2.45	2.46	24632000
1995-12-07	2.46	2.54	2.36	2.53	27707200
1995-12-08	2.63	2.66	2.48	2.60	27414400
1995-12-11	2.63	2.63	2.51	2.56	15116800
1995-12-12	2.55	2.55	2.48	2.49	7171200
1995-12-13	2.52	2.52	2.41	2.45	13446400
1995-12-14	2.45	2.47	2.35	2.37	22873600
1995-12-15	2.39	2.40	2.30	2.34	15708800
1995-12-18	2.34	2.34	2.19	2.23	21336000
1995-12-19	2.25	2.54	2.23	2.54	30112000
1995-12-20	2.55	2.55	2.34	2.34	14339200
1995-12-21	2.38	2.63	2.37	2.63	37600000
1995-12-22	2.66	2.78	2.63	2.78	31916800
1995-12-26	2.78	2.79	2.66	2.71	16886400
1995-12-27	2.72	2.78	2.70	2.71	8371200
1995-12-28	2.71	2.71	2.58	2.62	13913600
1995-12-29	2.63	2.70	2.56	2.69	13036800
1996-01-02	2.67	2.73	2.64	2.73	8492800
1996-01-03	2.73	2.75	2.59	2.60	12528000
1996-01-04	2.61	2.63	2.45	2.49	21673600
1996-01-05	2.47	2.62	2.45	2.59	22104000
1996-01-08	2.59	2.63	2.55	2.55	2376000
1996-01-09	2.57	2.57	2.37	2.38	21417600
1996-01-10	2.34	2.52	2.31	2.39	31032000
1996-01-11	2.41	2.54	2.41	2.52	15171200
1996-01-12	2.52	2.54	2.36	2.38	24736000
1996-01-15	2.39	2.39	2.22	2.24	29424000
1996-01-16	2.27	2.39	2.23	2.38	26371200
1996-01-17	2.35	2.54	2.33	2.52	31552000
1996-01-18	2.52	2.55	2.40	2.54	23241600
1996-01-19	2.58	2.72	2.55	2.69	37392000
1996-01-22	2.69	2.76	2.61	2.73	22272000
1996-01-23	2.69	2.83	2.68	2.77	35382400
1996-01-24	2.80	2.93	2.78	2.87	26753600
1996-01-25	2.88	2.89	2.76	2.80	20363200
1996-01-26	2.80	2.80	2.73	2.75	11142400
1996-01-29	2.74	2.88	2.74	2.86	15560000
1996-01-30	2.85	2.94	2.79	2.90	24436800
1996-01-31	2.89	2.92	2.77	2.80	29036800
1996-02-01	2.80	2.93	2.73	2.88	22739200
1996-02-02	2.98	3.11	2.96	2.98	41913600
1996-02-05	3.05	3.05	2.96	3.02	21379200
1996-02-06	3.03	3.09	3.01	3.05	31539200
1996-02-07	3.03	3.06	2.97	2.98	15115200
1996-02-08	2.98	3.03	2.95	3.00	16755200
1996-02-09	3.00	3.07	2.98	3.04	12729600
1996-02-12	3.02	3.05	2.95	2.95	9035200
1996-02-13	2.89	2.96	2.88	2.89	15977600
1996-02-14	2.90	2.95	2.84	2.91	13000000
1996-02-15	2.91	2.97	2.88	2.94	9307200
1996-02-16	2.94	2.98	2.90	2.96	8427200
1996-02-20	2.93	2.94	2.77	2.80	19419200
1996-02-21	2.83	2.93	2.80	2.88	15246400
1996-02-22	2.88	2.89	2.70	2.72	35987200
1996-02-23	2.74	2.80	2.65	2.66	23536000
1996-02-26	2.66	2.75	2.65	2.73	17457600
1996-02-27	2.73	2.75	2.70	2.70	8784000
1996-02-28	2.69	2.69	2.50	2.52	37529600
1996-02-29	2.51	2.51	2.45	2.46	26376000
1996-03-01	2.48	2.52	2.45	2.50	21459200
1996-03-04	2.52	2.53	2.49	2.50	7963200
1996-03-05	2.50	2.58	2.47	2.48	19587200
1996-03-06	2.51	2.52	2.41	2.44	11872000
1996-03-07	2.45	2.45	2.35	2.38	14608000
1996-03-08	2.34	2.37	2.24	2.29	38542400
1996-03-11	2.30	2.42	2.29	2.42	26214400
1996-03-12	2.40	2.48	2.30	2.47	28897600
1996-03-13	2.53	2.53	2.39	2.43	22216000
1996-03-14	2.44	2.49	2.35	2.36	13638400
1996-03-15	2.37	2.38	2.33	2.34	12115200
1996-03-18	2.36	2.47	2.35	2.45	15302400
1996-03-19	2.46	2.46	2.38	2.38	8465600
1996-03-20	2.39	2.39	2.32	2.32	12539200
1996-03-21	2.34	2.35	2.26	2.27	16806400
1996-03-22	2.29	2.46	2.28	2.45	26312000
1996-03-25	2.50	2.55	2.40	2.50	35315200
1996-03-26	2.50	2.54	2.47	2.52	23388800
1996-03-27	2.55	2.62	2.52	2.59	27089600
1996-03-28	2.58	2.63	2.54	2.59	19977600
1996-03-29	2.61	2.61	2.57	2.59	11832000
1996-04-01	2.59	2.59	2.45	2.49	12520000
1996-04-02	2.52	2.60	2.45	2.58	16257600
1996-04-03	2.56	2.62	2.52	2.55	9969600
1996-04-04	2.55	2.59	2.53	2.54	7134400
1996-04-08	2.46	2.52	2.42	2.48	17875200
1996-04-09	2.48	2.48	2.41	2.45	12236800
1996-04-10	2.45	2.59	2.44	2.51	15780800
1996-04-11	2.52	2.52	2.44	2.47	7171200
1996-04-12	2.48	2.51	2.45	2.49	5267200
1996-04-15	2.50	2.53	2.45	2.45	11254400
1996-04-16	2.02	2.13	1.95	2.06	143841600
1996-04-17	2.09	2.12	1.98	1.98	45304000
1996-04-18	2.02	2.05	1.90	1.91	45561600
1996-04-19	1.97	2.09	1.93	2.06	39054400
1996-04-22	2.09	2.11	2.00	2.05	19446400
1996-04-23	2.16	2.27	2.14	2.27	43006400
1996-04-24	2.34	2.39	2.28	2.38	32998400
1996-04-25	2.37	2.43	2.32	2.41	27398400
1996-04-26	2.48	2.54	2.45	2.52	35430400
1996-04-29	2.51	2.52	2.44	2.46	17545600
1996-04-30	2.44	2.44	2.39	2.42	19870400
1996-05-01	2.42	2.48	2.41	2.45	10657600
1996-05-02	2.45	2.48	2.37	2.41	19124800
1996-05-03	2.42	2.45	2.39	2.41	9352000
1996-05-06	2.40	2.42	2.37	2.38	16435200
1996-05-07	2.39	2.55	2.39	2.52	25961600
1996-05-08	2.50	2.52	2.43	2.50	14857600
1996-05-09	2.50	2.54	2.48	2.51	9179200
1996-05-10	2.54	2.67	2.52	2.66	30840000
1996-05-13	2.71	2.83	2.71	2.80	44307200
1996-05-14	2.92	3.06	2.88	3.04	65492800
1996-05-15	3.04	3.05	2.93	2.94	33441600
1996-05-16	2.96	3.06	2.95	3.06	37523200
1996-05-17	3.06	3.24	3.06	3.14	55120000
1996-05-20	3.16	3.18	3.05	3.11	31113600
1996-05-21	3.13	3.13	3.08	3.12	18409600
1996-05-22	3.12	3.13	3.06	3.07	18188800
1996-05-23	3.05	3.05	2.99	3.03	16372800
1996-05-24	3.03	3.09	2.96	3.09	17004800
1996-05-28	3.11	3.16	2.99	3.02	16513600
1996-05-29	3.02	3.08	2.98	3.07	22398400
1996-05-30	3.06	3.23	3.00	3.23	35358400
1996-05-31	3.23	3.41	3.13	3.40	42230400
1996-06-03	3.33	3.34	3.23	3.23	27022400
1996-06-04	3.23	3.33	3.23	3.30	18960000
1996-06-05	3.28	3.29	3.23	3.26	15360000
1996-06-06	3.28	3.34	3.20	3.20	21937600
1996-06-07	3.13	3.26	3.09	3.26	21294400
1996-06-10	3.25	3.28	3.22	3.23	16548800
1996-06-11	3.25	3.25	3.13	3.17	16644800
1996-06-12	3.17	3.25	3.17	3.20	6488000
1996-06-13	3.19	3.20	3.12	3.14	8696000
1996-06-14	3.14	3.14	3.02	3.02	13588800
1996-06-17	3.03	3.05	2.90	2.97	22427200
1996-06-18	2.95	3.00	2.77	2.88	57785600
1996-06-19	2.91	3.03	2.88	2.97	27998400
1996-06-20	3.07	3.31	2.91	3.30	52977600
1996-06-21	3.34	3.40	3.30	3.32	52729600
1996-06-24	3.30	3.30	3.21	3.23	17057600
1996-06-25	3.23	3.24	3.11	3.13	20724800
1996-06-26	3.12	3.22	3.04	3.21	31371200
1996-06-27	3.21	3.23	3.12	3.21	14491200
1996-06-28	3.22	3.33	3.21	3.32	21310400
1996-07-01	3.29	3.30	3.22	3.27	13097600
1996-07-02	3.27	3.28	3.23	3.24	8155200
1996-07-03	3.24	3.26	3.16	3.20	8190400
1996-07-05	3.14	3.17	3.06	3.11	9510400
1996-07-08	3.11	3.16	3.05	3.07	11395200
1996-07-09	3.09	3.16	3.04	3.14	21286400
1996-07-10	3.06	3.09	2.98	3.02	22508800
1996-07-11	3.00	3.01	2.78	2.85	33707200
1996-07-12	2.86	2.86	2.73	2.73	26716800
1996-07-15	2.74	2.74	2.47	2.51	42353600
1996-07-16	2.51	2.67	2.49	2.66	47344000
1996-07-17	2.75	2.77	2.52	2.55	34089600
1996-07-18	2.56	2.68	2.55	2.64	33297600
1996-07-19	2.63	2.63	2.41	2.42	25272000
1996-07-22	2.41	2.60	2.27	2.58	47971200
1996-07-23	2.62	2.77	2.55	2.58	57006400
1996-07-24	2.48	2.74	2.45	2.70	42883200
1996-07-25	2.72	2.77	2.62	2.66	23102400
1996-07-26	2.68	2.74	2.63	2.71	12388800
1996-07-29	2.70	2.81	2.65	2.70	14081600
1996-07-30	2.71	2.74	2.61	2.62	16720000
1996-07-31	2.63	2.75	2.58	2.71	19780800
1996-08-01	2.73	2.81	2.70	2.77	15782400
1996-08-02	2.80	2.91	2.79	2.90	16334400
1996-08-05	2.92	2.98	2.87	2.88	13508800
1996-08-06	2.88	2.99	2.83	2.98	20044800
1996-08-07	3.00	3.10	2.99	3.01	22260800
1996-08-08	3.01	3.02	2.94	2.95	7894400
1996-08-09	2.95	2.98	2.86	2.88	14443200
1996-08-12	2.88	2.98	2.87	2.92	17051200
1996-08-13	2.89	2.92	2.74	2.79	25083200
1996-08-14	2.80	2.90	2.77	2.90	16630400
1996-08-15	2.88	2.90	2.84	2.89	7563200
1996-08-16	2.90	2.98	2.90	2.91	11692800
1996-08-19	2.88	2.91	2.80	2.81	10457600
1996-08-20	2.83	2.88	2.79	2.82	7776000
1996-08-21	2.80	2.82	2.77	2.80	5171200
1996-08-22	2.81	2.94	2.80	2.94	13097600
1996-08-23	2.92	2.93	2.85	2.87	8025600
1996-08-26	2.89	2.89	2.80	2.82	6489600
1996-08-27	2.84	2.91	2.84	2.86	8584000
1996-08-28	2.86	2.86	2.78	2.78	7022400
1996-08-29	2.79	2.80	2.74	2.74	9768000
1996-08-30	2.75	2.77	2.70	2.71	8644800
1996-09-03	2.62	2.67	2.59	2.66	17376000
1996-09-04	2.65	2.67	2.55	2.58	13969600
1996-09-05	2.55	2.61	2.48	2.49	28092800
1996-09-06	2.49	2.58	2.45	2.52	36683200
1996-09-09	2.53	2.62	2.53	2.62	16582400
1996-09-10	2.63	2.66	2.55	2.55	11500800
1996-09-11	2.52	2.54	2.42	2.45	21310400
1996-09-12	2.47	2.63	2.47	2.52	21048000
1996-09-13	2.56	2.61	2.53	2.59	13369600
1996-09-16	2.59	2.61	2.43	2.44	15323200
1996-09-17	2.45	2.49	2.30	2.38	57742400
1996-09-18	2.38	2.52	2.38	2.49	27222400
1996-09-19	2.49	2.52	2.48	2.50	13990400
1996-09-20	2.49	2.52	2.48	2.49	16896000
1996-09-23	2.48	2.49	2.41	2.43	7364800
1996-09-24	2.42	2.45	2.36	2.42	17020800
1996-09-25	2.43	2.45	2.38	2.45	9340800
1996-09-26	2.45	2.65	2.45	2.60	36803200
1996-09-27	2.62	2.77	2.61	2.72	37556800
1996-09-30	2.73	2.74	2.63	2.66	21129600
1996-10-01	2.64	2.65	2.54	2.59	15995200
1996-10-02	2.61	2.67	2.45	2.48	23164800
1996-10-03	2.55	2.55	2.41	2.41	32803200
1996-10-04	2.45	2.48	2.40	2.41	27793600
1996-10-07	2.41	2.46	2.38	2.43	12899200
1996-10-08	2.43	2.47	2.38	2.38	15424000
1996-10-09	2.41	2.43	2.33	2.34	20025600
1996-10-10	2.34	2.39	2.33	2.37	10830400
1996-10-11	2.39	2.62	2.38	2.59	21408000
1996-10-14	2.59	2.63	2.41	2.43	22000000
1996-10-15	2.45	2.46	2.36	2.38	19444800
1996-10-16	2.40	2.40	2.32	2.36	17190400
1996-10-17	2.38	2.38	2.33	2.34	12664000
1996-10-18	2.35	2.36	2.30	2.31	11342400
1996-10-21	2.31	2.32	2.21	2.27	25182400
1996-10-22	2.27	2.38	2.24	2.35	19603200
1996-10-23	2.37	2.41	2.28	2.37	20401600
1996-10-24	2.38	2.38	2.30	2.31	11688000
1996-10-25	2.33	2.42	2.32	2.33	13833600
1996-10-28	2.34	2.38	2.32	2.34	9022400
1996-10-29	2.35	2.38	2.32	2.36	13200000
1996-10-30	2.38	2.41	2.35	2.39	10728000
1996-10-31	2.39	2.50	2.39	2.48	18766400
1996-11-01	2.49	2.52	2.48	2.51	17422400
1996-11-04	2.51	2.51	2.44	2.45	11406400
1996-11-05	2.44	2.51	2.41	2.46	11515200
1996-11-06	2.48	2.55	2.45	2.50	15374400
1996-11-07	2.49	2.60	2.48	2.60	15059200
1996-11-08	2.60	2.66	2.59	2.66	26556800
1996-11-11	2.66	2.84	2.66	2.80	57864000
1996-11-12	2.81	2.87	2.72	2.73	29088000
1996-11-13	2.74	2.77	2.68	2.73	22776000
1996-11-14	2.73	2.89	2.73	2.88	45713600
1996-11-15	2.89	2.92	2.72	2.73	35758400
1996-11-18	2.74	2.85	2.60	2.62	41027200
1996-11-19	2.60	2.70	2.56	2.66	35056000
1996-11-20	2.66	2.67	2.55	2.56	22491200
1996-11-21	2.58	2.60	2.51	2.57	18113600
1996-11-22	2.59	2.63	2.58	2.61	12046400
1996-11-25	2.62	2.72	2.59	2.63	18534400
1996-11-26	2.63	2.70	2.55	2.57	19574400
1996-11-27	2.56	2.69	2.49	2.68	22436800
1996-11-29	2.70	2.70	2.60	2.63	4672000
1996-12-02	2.61	2.69	2.56	2.63	18884800
1996-12-03	2.66	2.69	2.47	2.47	37678400
1996-12-04	2.48	2.57	2.42	2.48	71742400
1996-12-05	2.48	2.60	2.41	2.45	41308800
1996-12-06	2.38	2.55	2.38	2.53	45072000
1996-12-09	2.58	2.59	2.49	2.52	19052800
1996-12-10	2.52	2.55	2.46	2.47	21022400
1996-12-11	2.45	2.51	2.42	2.48	20329600
1996-12-12	2.51	2.54	2.44	2.45	15465600
1996-12-13	2.45	2.49	2.41	2.47	17728000
1996-12-16	2.51	2.52	2.41	2.43	11011200
1996-12-17	2.42	2.49	2.41	2.46	11899200
1996-12-18	2.48	2.52	2.48	2.49	11708800
1996-12-19	2.52	2.56	2.49	2.55	20688000
1996-12-20	2.55	2.55	2.48	2.50	13584000
1996-12-23	2.51	2.53	2.48	2.51	8267200
1996-12-24	2.52	2.54	2.50	2.54	7004800
1996-12-26	2.53	2.55	2.51	2.53	7563200
1996-12-27	2.52	2.55	2.52	2.53	3379200
1996-12-30	2.55	2.56	2.53	2.53	9651200
1996-12-31	2.48	2.51	2.45	2.49	10406400
1997-01-02	2.52	2.52	2.45	2.46	9158400
1997-01-03	2.48	2.52	2.48	2.49	8451200
1997-01-06	2.50	2.50	2.45	2.48	9488000
1997-01-07	2.46	2.55	2.45	2.55	16086400
1997-01-08	2.55	2.63	2.55	2.57	16952000
1997-01-09	2.58	2.66	2.56	2.63	21212800
1997-01-10	2.63	2.80	2.62	2.78	51009600
1997-01-13	2.79	2.80	2.73	2.73	13628800
1997-01-14	2.73	2.88	2.73	2.88	29827200
1997-01-15	2.88	2.93	2.83	2.89	24625600
1997-01-16	2.89	3.13	2.89	3.09	45131200
1997-01-17	3.09	3.13	3.02	3.06	43844800
1997-01-20	3.08	3.30	3.08	3.28	54544000
1997-01-21	3.27	3.55	3.23	3.55	52169600
1997-01-22	3.55	3.70	3.55	3.69	64054400
1997-01-23	3.68	3.76	3.56	3.60	59804800
1997-01-24	3.57	3.63	3.48	3.49	41155200
1997-01-27	3.48	3.48	3.33	3.36	28304000
1997-01-28	3.41	3.51	3.40	3.41	18979200
1997-01-29	3.42	3.42	3.33	3.38	14476800
1997-01-30	3.38	3.50	3.36	3.48	22635200
1997-01-31	3.54	3.59	3.48	3.50	16606400
1997-02-03	3.50	3.52	3.45	3.50	12220800
1997-02-04	3.50	3.53	3.46	3.49	11995200
1997-02-05	3.48	3.48	3.37	3.39	19740800
1997-02-06	3.39	3.47	3.38	3.44	21740800
1997-02-07	3.48	3.65	3.47	3.63	43507200
1997-02-10	3.66	3.66	3.53	3.62	23324800
1997-02-11	3.63	3.63	3.55	3.63	19740800
1997-02-12	3.63	3.95	3.63	3.95	51985600
1997-02-13	3.97	3.98	3.81	3.84	37344000
1997-02-14	3.86	3.86	3.69	3.74	26534400
1997-02-18	3.76	3.77	3.65	3.67	33000000
1997-02-19	3.67	3.70	3.63	3.64	24257600
1997-02-20	3.52	3.58	3.45	3.51	46198400
1997-02-21	3.53	3.57	3.41	3.41	34073600
1997-02-24	3.38	3.47	3.37	3.41	23523200
1997-02-25	3.47	3.62	3.42	3.59	47080000
1997-02-26	3.63	3.64	3.46	3.57	34897600
1997-02-27	3.57	3.63	3.52	3.52	25608000
1997-02-28	3.51	3.52	3.44	3.48	14212800
1997-03-03	3.50	3.59	3.50	3.55	19128000
1997-03-04	3.58	3.68	3.56	3.66	27152000
1997-03-05	3.70	3.93	3.66	3.91	53811200
1997-03-06	3.89	3.91	3.63	3.71	65582400
1997-03-07	3.73	3.79	3.63	3.67	23433600
1997-03-10	3.70	3.76	3.65	3.72	14097600
1997-03-11	3.73	3.75	3.71	3.73	11518400
1997-03-12	3.74	3.77	3.60	3.66	20787200
1997-03-13	3.65	3.73	3.63	3.70	22342400
1997-03-14	3.70	3.72	3.66	3.70	11364800
1997-03-17	3.69	3.73	3.55	3.61	21299200
1997-03-18	3.63	3.63	3.48	3.52	21801600
1997-03-19	3.52	3.52	3.38	3.38	33318400
1997-03-20	3.39	3.53	3.32	3.52	36152000
1997-03-21	3.55	3.66	3.52	3.56	25667200
1997-03-24	3.59	3.68	3.44	3.64	20723200
1997-03-25	3.66	3.76	3.66	3.72	25484800
1997-03-26	3.75	3.88	3.74	3.83	30076800
1997-03-27	3.82	3.83	3.67	3.74	21033600
1997-03-31	3.74	3.77	3.52	3.52	28252800
1997-04-01	3.46	3.72	3.42	3.70	31588800
1997-04-02	3.68	3.70	3.50	3.54	24473600
1997-04-03	3.54	3.69	3.53	3.59	31366400
1997-04-04	3.56	3.69	3.49	3.68	29027200
1997-04-07	3.75	3.79	3.69	3.76	16676800
1997-04-08	3.61	3.73	3.55	3.58	33113600
1997-04-09	3.60	3.66	3.55	3.56	19585600
1997-04-10	3.55	3.58	3.45	3.52	25217600
1997-04-11	3.45	3.50	3.34	3.37	38212800
1997-04-14	3.38	3.48	3.34	3.41	21889600
1997-04-15	3.45	3.46	3.38	3.41	18622400
1997-04-16	3.41	3.41	3.09	3.16	58356800
1997-04-17	3.20	3.31	3.19	3.24	39065600
1997-04-18	3.29	3.29	3.02	3.02	55206400
1997-04-21	3.03	3.13	2.73	2.84	79248000
1997-04-22	2.78	2.78	2.58	2.65	66555200
1997-04-23	2.66	2.81	2.64	2.80	48352000
1997-04-24	2.88	2.89	2.68	2.69	33089600
1997-04-25	2.98	2.98	2.80	2.82	48457600
1997-04-28	2.84	2.90	2.80	2.81	22569600
1997-04-29	2.86	2.88	2.80	2.83	19382400
1997-04-30	2.85	2.95	2.84	2.92	31956800
1997-05-01	2.95	3.06	2.94	3.06	33721600
1997-05-02	3.06	3.11	2.98	3.09	37902400
1997-05-05	3.12	3.34	3.10	3.34	39363200
1997-05-06	3.29	3.33	3.20	3.25	24468800
1997-05-07	3.23	3.36	3.20	3.27	22147200
1997-05-08	3.27	3.34	3.21	3.23	17244800
1997-05-09	3.25	3.29	3.15	3.21	14755200
1997-05-12	3.20	3.22	3.13	3.16	25344000
1997-05-13	3.15	3.19	3.13	3.17	17512000
1997-05-14	3.20	3.21	3.10	3.15	13598400
1997-05-15	3.14	3.18	3.07	3.13	13275200
1997-05-16	3.12	3.16	3.09	3.10	12160000
1997-05-19	3.12	3.21	3.09	3.15	12809600
1997-05-20	3.16	3.30	3.11	3.28	19417600
1997-05-21	3.31	3.38	3.28	3.30	22801600
1997-05-22	3.34	3.34	3.25	3.30	18032000
1997-05-23	3.31	3.53	3.30	3.52	37350400
1997-05-27	3.51	3.54	3.45	3.50	14172800
1997-05-28	3.50	3.52	3.41	3.44	14292800
1997-05-29	3.44	3.44	3.31	3.34	22345600
1997-05-30	2.98	3.17	2.95	3.02	102067200
1997-06-02	3.00	3.04	2.95	2.96	36332800
1997-06-03	2.95	2.96	2.82	2.91	33859200
1997-06-04	2.95	2.98	2.89	2.91	23008000
1997-06-05	2.95	3.02	2.93	3.00	14592000
1997-06-06	2.92	3.00	2.88	2.92	35587200
1997-06-09	2.94	3.05	2.91	3.04	18425600
1997-06-10	3.06	3.09	2.91	2.91	30494400
1997-06-11	2.91	2.98	2.88	2.96	14185600
1997-06-12	2.96	3.01	2.89	2.95	14505600
1997-06-13	2.95	3.04	2.95	3.01	14926400
1997-06-16	3.03	3.03	2.95	2.97	12033600
1997-06-17	2.97	3.05	2.96	3.02	18944000
1997-06-18	3.02	3.09	3.00	3.00	13700800
1997-06-19	3.00	3.08	2.99	3.08	17558400
1997-06-20	3.08	3.12	3.04	3.11	21867200
1997-06-23	3.11	3.13	3.05	3.05	16472000
1997-06-24	3.10	3.13	3.06	3.13	8475200
1997-06-25	3.13	3.26	3.08	3.12	29425600
1997-06-26	3.13	3.17	3.05	3.07	14796800
1997-06-27	3.08	3.18	3.05	3.17	18193600
1997-06-30	3.20	3.24	3.18	3.18	21110400
1997-07-01	3.19	3.31	3.16	3.23	19083200
1997-07-02	3.26	3.40	3.24	3.39	23163200
1997-07-03	3.39	3.43	3.34	3.38	13625600
1997-07-07	3.40	3.44	3.38	3.41	17265600
1997-07-08	3.42	3.43	3.24	3.28	18904000
1997-07-09	3.33	3.38	3.32	3.32	13179200
1997-07-10	3.34	3.39	3.31	3.38	17782400
1997-07-11	3.39	3.45	3.38	3.42	18129600
1997-07-14	3.44	3.55	3.42	3.54	21622400
1997-07-15	3.54	3.55	3.41	3.46	16964800
1997-07-16	3.46	3.50	3.25	3.36	36796800
1997-07-17	3.32	3.32	3.24	3.28	27273600
1997-07-18	3.26	3.32	3.22	3.32	17796800
1997-07-21	3.34	3.38	3.27	3.35	17955200
1997-07-22	3.38	3.41	3.14	3.23	50656000
1997-07-23	2.95	3.05	2.94	2.99	100868800
1997-07-24	3.00	3.00	2.81	2.89	61756800
1997-07-25	2.91	2.97	2.85	2.89	26771200
1997-07-28	2.90	3.02	2.90	2.98	18680000
1997-07-29	2.98	3.01	2.87	2.91	21528000
1997-07-30	2.92	2.94	2.86	2.89	26433600
1997-07-31	2.90	2.91	2.85	2.89	19920000
1997-08-01	2.90	2.98	2.88	2.96	18065600
1997-08-04	2.97	3.02	2.92	2.99	20814400
1997-08-05	3.01	3.01	2.96	2.99	24188800
1997-08-06	2.99	3.03	2.97	2.99	16579200
1997-08-07	3.01	3.01	2.92	2.92	15753600
1997-08-08	2.91	2.95	2.88	2.88	15332800
1997-08-11	2.91	2.93	2.83	2.84	16283200
1997-08-12	2.85	2.92	2.84	2.88	10843200
1997-08-13	2.92	2.95	2.86	2.89	11683200
1997-08-14	2.90	2.91	2.84	2.88	8312000
1997-08-15	2.88	2.88	2.81	2.82	12275200
1997-08-18	2.84	2.84	2.70	2.74	26033600
1997-08-19	2.79	2.95	2.79	2.92	29705600
1997-08-20	2.92	2.97	2.90	2.96	10849600
1997-08-21	2.96	2.97	2.91	2.93	7676800
1997-08-22	2.88	2.92	2.86	2.89	8427200
1997-08-25	2.90	2.93	2.88	2.91	9217600
1997-08-26	2.89	2.91	2.87	2.88	5764800
1997-08-27	2.88	2.89	2.84	2.88	10694400
1997-08-28	2.88	2.88	2.83	2.86	13148800
1997-08-29	2.87	2.92	2.87	2.89	17182400
1997-09-02	2.91	3.00	2.90	3.00	13928000
1997-09-03	2.99	3.11	2.97	3.04	31659200
1997-09-04	3.03	3.05	2.99	3.01	6673600
1997-09-05	3.03	3.13	3.02	3.12	17300800
1997-09-08	3.15	3.28	3.15	3.22	35502400
1997-09-09	3.23	3.23	3.14	3.18	11281600
1997-09-10	3.20	3.24	3.16	3.19	16352000
1997-09-11	3.20	3.32	3.18	3.27	24284800
1997-09-12	3.28	3.30	3.19	3.26	13200000
1997-09-15	3.28	3.30	3.17	3.17	14468800
1997-09-16	3.21	3.24	3.21	3.23	18766400
1997-09-17	3.25	3.25	3.17	3.23	11502400
1997-09-18	3.23	3.34	3.23	3.32	21300800
1997-09-19	3.32	3.43	3.30	3.40	38923200
1997-09-22	3.40	3.50	3.40	3.49	25875200
1997-09-23	3.49	3.51	3.46	3.50	17630400
1997-09-24	3.48	3.55	3.43	3.52	24828800
1997-09-25	3.52	3.54	3.42	3.45	17084800
1997-09-26	3.45	3.53	3.44	3.50	16816000
1997-09-29	3.58	3.87	3.58	3.85	79174400
1997-09-30	3.85	4.06	3.82	3.98	84574400
1997-10-01	3.95	3.96	3.80	3.88	38025600
1997-10-02	3.89	3.89	3.77	3.82	16030400
1997-10-03	3.89	4.05	3.88	4.03	30764800
1997-10-06	4.03	4.05	3.96	3.99	26235200
1997-10-07	4.00	4.09	3.96	4.01	26196800
1997-10-08	4.01	4.07	3.96	4.05	12011200
1997-10-09	4.03	4.16	4.02	4.11	21539200
1997-10-10	4.11	4.24	4.09	4.22	24230400
1997-10-13	4.23	4.27	4.18	4.21	9697600
1997-10-14	4.21	4.28	4.10	4.17	23913600
1997-10-15	4.16	4.24	4.14	4.18	11347200
1997-10-16	4.21	4.23	4.04	4.05	23556800
1997-10-17	4.02	4.04	3.83	3.84	40542400
1997-10-20	3.88	4.00	3.77	3.99	17443200
1997-10-21	4.02	4.06	3.96	4.00	13579200
1997-10-22	3.97	4.03	3.93	3.96	14211200
1997-10-23	3.84	3.95	3.81	3.84	18308800
1997-10-24	3.88	3.89	3.56	3.70	41254400
1997-10-27	3.67	3.70	3.41	3.44	30124800
1997-10-28	3.35	3.72	3.25	3.71	57156800
1997-10-29	3.74	3.75	3.48	3.58	29576000
1997-10-30	3.45	3.55	3.38	3.39	26164800
1997-10-31	3.50	3.56	3.46	3.52	11475200
1997-11-03	3.64	3.72	3.61	3.70	11739200
1997-11-04	3.69	3.93	3.66	3.92	23864000
1997-11-05	3.93	4.21	3.92	4.07	74908800
1997-11-06	4.08	4.09	3.86	3.86	17020800
1997-11-07	3.79	3.93	3.74	3.91	19792000
1997-11-10	4.03	4.05	3.92	3.94	16137600
1997-11-11	4.00	4.03	3.88	3.89	13952000
1997-11-12	3.95	4.05	3.77	3.88	51224000
1997-11-13	3.95	4.09	3.88	4.06	44881600
1997-11-14	4.13	4.42	4.13	4.36	92296000
1997-11-17	4.45	4.50	4.31	4.32	35617600
1997-11-18	4.31	4.42	4.25	4.27	30390400
1997-11-19	4.25	4.33	4.22	4.29	16102400
1997-11-20	4.31	4.45	4.30	4.44	30246400
1997-11-21	4.47	4.47	4.32	4.35	20224000
1997-11-24	4.31	4.34	4.19	4.19	20299200
1997-11-25	4.21	4.33	4.13	4.27	31136000
1997-11-26	4.30	4.32	4.22	4.27	5392000
1997-11-28	4.26	4.29	4.23	4.23	2396800
1997-12-01	4.30	4.43	4.28	4.43	18614400
1997-12-02	4.38	4.46	4.22	4.25	36280000
1997-12-03	4.19	4.21	3.94	4.10	67547200
1997-12-04	4.14	4.19	4.02	4.03	24408000
1997-12-05	3.96	4.22	3.95	4.19	23337600
1997-12-08	4.22	4.38	4.21	4.29	22460800
1997-12-09	4.27	4.31	4.07	4.07	26179200
1997-12-10	4.06	4.06	3.80	3.91	69076800
1997-12-11	3.86	3.88	3.60	3.71	62568000
1997-12-12	3.77	3.77	3.15	3.17	180356800
1997-12-15	3.31	3.32	3.13	3.18	73518400
1997-12-16	3.24	3.49	3.23	3.28	55036800
1997-12-17	3.38	3.41	3.20	3.22	33820800
1997-12-18	3.27	3.28	3.06	3.07	40369600
1997-12-19	3.01	3.09	2.90	3.00	52814400
1997-12-22	3.08	3.13	2.97	3.03	36022400
1997-12-23	3.07	3.07	2.91	2.91	31073600
1997-12-24	2.95	2.95	2.84	2.86	17700800
1997-12-26	2.88	2.91	2.87	2.89	11395200
1997-12-29	3.00	3.19	2.98	3.19	33779200
1997-12-30	3.18	3.36	3.13	3.27	34825600
1997-12-31	3.30	3.41	3.16	3.16	38304000
1998-01-02	3.20	3.31	3.20	3.24	23992000
1998-01-05	3.29	3.36	3.24	3.27	24339200
1998-01-06	3.27	3.36	3.24	3.25	18283200
1998-01-07	3.17	3.18	2.96	2.99	77368000
1998-01-08	2.99	3.12	2.94	3.02	40539200
1998-01-09	3.02	3.04	2.87	2.90	33051200
1998-01-12	2.87	2.99	2.83	2.94	35160000
1998-01-13	3.01	3.09	3.00	3.04	27872000
1998-01-14	3.09	3.13	3.03	3.04	24870400
1998-01-15	2.98	2.98	2.88	2.88	37475200
1998-01-16	2.89	2.95	2.81	2.88	48825600
1998-01-20	3.02	3.05	2.95	2.97	43787200
1998-01-21	3.23	3.41	3.18	3.38	117758400
1998-01-22	3.37	3.45	3.26	3.31	73201600
1998-01-23	3.36	3.42	3.34	3.40	30686400
1998-01-26	3.39	3.40	3.22	3.24	29942400
1998-01-27	3.26	3.36	3.24	3.28	35248000
1998-01-28	3.34	3.44	3.30	3.37	25020800
1998-01-29	3.39	3.49	3.33	3.36	31752000
1998-01-30	3.38	3.41	3.23	3.24	37011200
1998-02-02	3.34	3.53	3.32	3.52	59187200
1998-02-03	3.54	3.56	3.50	3.50	40894400
1998-02-04	3.46	3.63	3.45	3.57	36555200
1998-02-05	3.61	3.65	3.49	3.52	28372800
1998-02-06	2.89	3.10	2.88	2.98	242896000
1998-02-09	2.93	3.02	2.93	2.98	55147200
1998-02-10	2.97	2.98	2.89	2.90	49556800
1998-02-11	2.90	3.02	2.89	2.95	56574400
1998-02-12	2.93	3.00	2.91	2.98	26593600
1998-02-13	2.95	2.96	2.91	2.91	21105600
1998-02-17	2.98	2.98	2.91	2.92	16721600
1998-02-18	2.95	2.98	2.92	2.96	18508800
1998-02-19	2.99	3.00	2.94	2.95	13468800
1998-02-20	2.98	2.98	2.90	2.91	22300800
1998-02-23	2.97	3.21	2.95	3.21	79697600
1998-02-24	3.17	3.23	3.13	3.14	41009600
1998-02-25	3.19	3.20	3.15	3.18	23185600
1998-02-26	3.18	3.25	3.17	3.22	19755200
1998-02-27	3.22	3.31	3.15	3.19	23444800
1998-03-02	3.20	3.22	3.05	3.10	20929600
1998-03-03	3.10	3.12	3.05	3.08	15209600
1998-03-04	3.07	3.11	3.06	3.08	11734400
1998-03-05	3.00	3.06	2.98	2.98	20108800
1998-03-06	2.98	3.08	2.94	3.03	19249600
1998-03-09	3.04	3.09	2.98	2.98	14668800
1998-03-10	3.05	3.05	2.96	2.99	16099200
1998-03-11	3.02	3.12	3.01	3.09	22347200
1998-03-12	3.10	3.11	3.04	3.06	13132800
1998-03-13	3.09	3.09	3.00	3.00	16169600
1998-03-16	3.05	3.08	3.00	3.05	12332800
1998-03-17	3.05	3.06	2.97	3.00	13542400
1998-03-18	2.98	3.04	2.97	3.04	11408000
1998-03-19	3.04	3.05	3.00	3.04	9052800
1998-03-20	3.05	3.06	2.98	2.98	13064000
1998-03-23	3.03	3.04	2.97	3.00	12537600
1998-03-24	2.97	2.98	2.94	2.98	21945600
1998-03-25	3.00	3.06	2.99	3.02	21931200
1998-03-26	3.01	3.12	3.01	3.07	29443200
1998-03-27	3.09	3.16	3.08	3.12	25132800
1998-03-30	3.13	3.14	3.04	3.10	18193600
1998-03-31	3.21	3.35	3.20	3.34	70302400
1998-04-01	3.30	3.38	3.27	3.35	39075200
1998-04-02	3.31	3.36	3.29	3.34	21516800
1998-04-03	3.44	3.53	3.42	3.48	47384000
1998-04-06	3.51	3.52	3.39	3.41	23939200
1998-04-07	3.36	3.41	3.26	3.34	21644800
1998-04-08	3.35	3.36	3.29	3.29	10835200
1998-04-09	3.28	3.38	3.27	3.37	13337600
1998-04-13	3.37	3.38	3.29	3.34	14697600
1998-04-14	3.34	3.43	3.33	3.42	28492800
1998-04-15	3.43	3.47	3.41	3.41	19214400
1998-04-16	3.41	3.56	3.39	3.49	25625600
1998-04-17	3.49	3.50	3.45	3.48	17156800
1998-04-20	3.46	3.73	3.45	3.68	53422400
1998-04-21	3.71	3.79	3.70	3.73	36958400
1998-04-22	3.63	3.71	3.52	3.61	72723200
1998-04-23	3.58	3.59	3.52	3.53	27304000
1998-04-24	3.52	3.57	3.51	3.54	12235200
1998-04-27	3.47	3.49	3.35	3.42	26400000
1998-04-28	3.45	3.48	3.31	3.37	23505600
1998-04-29	3.38	3.53	3.36	3.51	23768000
1998-04-30	3.53	3.55	3.49	3.52	14924800
1998-05-01	3.51	3.54	3.46	3.48	9915200
1998-05-04	3.48	3.58	3.48	3.57	13992000
1998-05-05	3.55	3.57	3.51	3.52	10004800
1998-05-06	3.52	3.54	3.45	3.48	15372800
1998-05-07	3.48	3.52	3.44	3.46	34908800
1998-05-08	3.48	3.53	3.45	3.51	5772800
1998-05-11	3.53	3.57	3.43	3.43	8425600
1998-05-12	3.43	3.45	3.38	3.42	7073600
1998-05-13	3.45	3.52	3.41	3.50	13880000
1998-05-14	3.49	3.53	3.46	3.46	12857600
1998-05-15	3.52	3.61	3.48	3.58	27409600
1998-05-18	3.58	3.59	3.48	3.50	8753600
1998-05-19	3.50	3.54	3.50	3.52	4124800
1998-05-20	3.51	3.54	3.45	3.45	6259200
1998-05-21	3.46	3.48	3.46	3.46	6764800
1998-05-22	3.47	3.48	3.43	3.46	6780800
1998-05-26	3.50	3.52	3.34	3.34	14219200
1998-05-27	3.34	3.38	3.30	3.36	23267200
1998-05-28	3.37	3.38	3.31	3.32	7244800
1998-05-29	3.32	3.34	3.24	3.26	9824000
1998-06-01	3.23	3.25	3.11	3.14	14417600
1998-06-02	3.14	3.22	3.13	3.19	10470400
1998-06-03	3.19	3.21	3.14	3.14	7507200
1998-06-04	3.16	3.20	3.14	3.20	6278400
1998-06-05	3.21	3.29	3.18	3.24	10364800
1998-06-08	3.23	3.35	3.23	3.23	11516800
1998-06-09	3.23	3.31	3.22	3.31	6494400
1998-06-10	3.27	3.30	3.22	3.23	6075200
1998-06-11	3.14	3.16	3.02	3.07	28052800
1998-06-12	3.06	3.08	2.96	3.06	18510400
1998-06-15	2.99	3.03	2.91	2.92	24219200
1998-06-16	2.95	3.07	2.94	3.04	12230400
1998-06-17	3.08	3.18	3.05	3.06	15980800
1998-06-18	3.05	3.09	3.00	3.08	6176000
1998-06-19	3.09	3.11	3.04	3.08	7681600
1998-06-22	3.08	3.19	3.07	3.15	8808000
1998-06-23	3.17	3.23	3.15	3.22	11196800
1998-06-24	3.26	3.50	3.24	3.48	44129600
1998-06-25	3.53	3.61	3.46	3.52	35635200
1998-06-26	3.36	3.48	3.34	3.38	20230400
1998-06-29	3.39	3.50	3.38	3.50	15329600
1998-06-30	3.48	3.55	3.46	3.51	15051200
1998-07-01	3.52	3.55	3.45	3.51	7776000
1998-07-02	3.51	3.51	3.38	3.40	12750400
1998-07-06	3.41	3.48	3.41	3.44	9779200
1998-07-07	3.44	3.45	3.34	3.39	7920000
1998-07-08	3.36	3.46	3.36	3.42	9499200
1998-07-09	3.43	3.57	3.42	3.56	18936000
1998-07-10	3.54	3.55	3.47	3.53	8278400
1998-07-13	3.58	3.64	3.49	3.50	17758400
1998-07-14	3.49	3.57	3.48	3.52	9700800
1998-07-15	3.54	3.63	3.52	3.60	11440000
1998-07-16	3.60	3.62	3.56	3.61	7993600
1998-07-17	3.62	3.62	3.54	3.58	11134400
1998-07-20	3.56	3.59	3.52	3.54	7624000
1998-07-21	3.53	3.68	3.52	3.60	21814400
1998-07-22	3.75	4.21	3.74	4.20	181473600
1998-07-23	4.14	4.19	3.92	3.95	53073600
1998-07-24	4.01	4.03	3.89	3.94	20987200
1998-07-27	3.88	3.94	3.81	3.93	15926400
1998-07-28	3.93	3.94	3.80	3.81	13518400
1998-07-29	3.84	3.89	3.82	3.83	8126400
1998-07-30	3.88	3.91	3.86	3.88	12563200
1998-07-31	3.88	3.98	3.87	3.90	16291200
1998-08-03	3.89	3.90	3.73	3.81	12737600
1998-08-04	3.82	3.83	3.59	3.69	18344000
1998-08-05	3.67	3.70	3.56	3.64	13873600
1998-08-06	3.60	3.73	3.59	3.71	13064000
1998-08-07	3.74	3.88	3.67	3.67	20220800
1998-08-10	3.67	3.72	3.64	3.68	4147200
1998-08-11	3.59	3.62	3.45	3.54	25340800
1998-08-12	3.59	3.62	3.42	3.44	21444800
1998-08-13	3.37	3.52	3.34	3.34	28662400
1998-08-14	3.41	3.44	3.35	3.41	11040000
1998-08-17	3.39	3.47	3.36	3.36	13382400
1998-08-18	3.42	3.52	3.41	3.50	16048000
1998-08-19	3.52	3.57	3.48	3.48	10320000
1998-08-20	3.47	3.49	3.41	3.47	9905600
1998-08-21	3.44	3.45	3.20	3.36	22886400
1998-08-24	3.38	3.39	3.27	3.38	9830400
1998-08-25	3.39	3.43	3.25	3.34	14051200
1998-08-26	3.28	3.30	3.21	3.22	9516800
1998-08-27	3.16	3.19	3.00	3.07	33761600
1998-08-28	3.11	3.13	2.84	2.88	31979200
1998-08-31	2.93	2.98	2.72	2.75	31833600
1998-09-01	2.76	3.02	2.56	2.97	31872000
1998-09-02	3.03	3.04	2.89	2.95	23657600
1998-09-03	2.93	2.94	2.75	2.75	35900800
1998-09-04	2.80	2.87	2.56	2.66	38899200
1998-09-08	2.85	3.12	2.80	3.06	35086400
1998-09-09	2.98	3.17	2.98	3.09	29355200
1998-09-10	2.92	2.95	2.63	2.78	71860800
1998-09-11	2.77	2.91	2.75	2.84	19172800
1998-09-14	2.88	3.00	2.86	2.89	15889600
1998-09-15	2.91	3.02	2.89	2.98	8011200
1998-09-16	3.01	3.07	2.91	2.97	15736000
1998-09-17	2.84	3.05	2.77	2.94	29329600
1998-09-18	2.94	3.01	2.92	3.00	12556800
1998-09-21	2.93	3.11	2.88	3.09	13676800
1998-09-22	3.15	3.23	3.09	3.15	19870400
1998-09-23	3.19	3.26	3.14	3.21	21174400
1998-09-24	3.16	3.21	2.96	3.01	16096000
1998-09-25	2.89	3.23	2.87	3.19	32470400
1998-09-28	3.23	3.29	3.04	3.06	15286400
1998-09-29	3.10	3.12	2.97	3.03	16905600
1998-09-30	2.98	3.00	2.92	3.00	11825600
1998-10-01	2.92	3.00	2.84	2.90	17176000
1998-10-02	2.92	2.98	2.79	2.98	17041600
1998-10-05	2.89	2.95	2.65	2.74	41467200
1998-10-06	2.82	2.88	2.75	2.76	20108800
1998-10-07	2.78	2.83	2.60	2.68	17353600
1998-10-08	2.58	2.59	2.36	2.45	46729600
1998-10-09	2.49	2.58	2.44	2.56	28046400
1998-10-12	2.68	2.77	2.61	2.63	16947200
1998-10-13	2.63	2.69	2.56	2.59	14984000
1998-10-14	2.62	2.91	2.55	2.85	40408000
1998-10-15	2.83	3.01	2.79	2.99	27352000
1998-10-16	3.02	3.05	2.86	2.97	24107200
1998-10-19	2.98	2.98	2.92	2.97	10051200
1998-10-20	3.02	3.25	3.00	3.09	36667200
1998-10-21	3.11	3.25	3.09	3.23	22296000
1998-10-22	3.23	3.30	3.13	3.20	19022400
1998-10-23	3.20	3.43	3.20	3.39	27371200
1998-10-26	3.41	3.44	3.30	3.41	14883200
1998-10-27	3.44	3.52	3.33	3.36	18417600
1998-10-28	3.24	3.51	3.12	3.46	48809600
1998-10-29	3.44	3.50	3.38	3.42	17555200
1998-10-30	3.46	3.50	3.41	3.48	17868800
1998-11-02	3.52	3.75	3.52	3.64	42923200
1998-11-03	3.68	3.75	3.55	3.60	34891200
1998-11-04	3.66	3.68	3.38	3.44	107624000
1998-11-05	3.50	3.59	3.49	3.54	44193600
1998-11-06	3.57	3.61	3.55	3.56	19228800
1998-11-09	3.56	3.59	3.49	3.54	14476800
1998-11-10	3.55	3.59	3.50	3.55	19299200
1998-11-11	3.63	3.63	3.41	3.43	24054400
1998-11-12	3.44	3.48	3.38	3.45	12400000
1998-11-13	3.45	3.47	3.41	3.43	7676800
1998-11-16	3.44	3.46	3.38	3.39	14800000
1998-11-17	3.39	3.52	3.32	3.44	14784000
1998-11-18	3.46	3.60	3.45	3.59	25854400
1998-11-19	3.61	3.65	3.45	3.47	27828800
1998-11-20	3.53	3.56	3.45	3.46	14158400
1998-11-23	3.48	3.56	3.48	3.54	13398400
1998-11-24	3.53	3.57	3.41	3.43	18131200
1998-11-25	3.47	3.48	3.38	3.44	10084800
1998-11-27	3.46	3.46	3.40	3.43	3409600
1998-11-30	3.44	3.50	3.38	3.43	12921600
1998-12-01	3.41	3.42	3.33	3.39	14590400
1998-12-02	3.37	3.41	3.33	3.38	13718400
1998-12-03	3.38	3.42	3.34	3.37	13505600
1998-12-04	3.39	3.40	3.34	3.37	12248000
1998-12-07	3.38	3.52	3.27	3.33	27315200
1998-12-08	3.33	3.34	3.14	3.16	45696000
1998-12-09	3.20	3.23	3.18	3.20	20265600
1998-12-10	3.18	3.25	3.11	3.21	23188800
1998-12-11	3.21	3.27	3.15	3.26	16993600
1998-12-14	3.24	3.24	3.06	3.07	18513600
1998-12-15	3.14	3.27	3.11	3.23	25577600
1998-12-16	3.25	3.32	3.21	3.25	22380800
1998-12-17	3.24	3.28	3.19	3.27	9611200
1998-12-18	3.29	3.29	3.13	3.14	16427200
1998-12-21	3.16	3.25	3.14	3.22	19916800
1998-12-22	3.21	3.25	3.16	3.18	12780800
1998-12-23	3.20	3.25	3.18	3.23	10888000
1998-12-24	3.20	3.23	3.17	3.19	3291200
1998-12-28	3.21	3.27	3.19	3.24	12704000
1998-12-29	3.24	3.25	3.21	3.23	8430400
1998-12-30	3.24	3.24	3.17	3.21	10958400
1998-12-31	3.20	3.24	3.16	3.24	13241600
1999-01-04	3.28	3.51	3.27	3.46	38713600
1999-01-05	3.50	3.59	3.40	3.57	27603200
1999-01-06	3.66	3.72	3.59	3.71	59651200
1999-01-07	3.63	3.75	3.62	3.75	32401600
1999-01-08	3.75	3.84	3.73	3.77	41897600
1999-01-11	3.79	3.89	3.77	3.88	32193600
1999-01-12	3.89	3.92	3.73	3.80	26548800
1999-01-13	3.69	3.80	3.55	3.68	29102400
1999-01-14	3.73	3.93	3.72	3.79	38238400
1999-01-15	3.83	4.06	3.80	3.99	50884800
1999-01-19	3.98	4.17	3.91	4.16	53657600
1999-01-20	4.04	4.23	3.81	3.88	100614400
1999-01-21	3.87	3.90	3.67	3.72	33467200
1999-01-22	3.66	3.85	3.63	3.69	26424000
1999-01-25	3.70	3.78	3.59	3.63	19984000
1999-01-26	3.80	3.80	3.61	3.75	21844800
1999-01-27	3.78	3.83	3.70	3.70	13889600
1999-01-28	3.77	4.05	3.75	4.02	29947200
1999-01-29	4.03	4.17	4.00	4.11	37928000
1999-02-01	4.11	4.15	3.86	3.96	24654400
1999-02-02	3.98	4.04	3.84	3.91	18457600
1999-02-03	3.88	4.20	3.84	4.16	46507200
1999-02-04	4.16	4.16	4.03	4.09	33529600
1999-02-05	4.06	4.25	3.89	4.19	32184000
1999-02-08	4.19	4.37	4.16	4.36	47929600
1999-02-09	4.35	4.36	4.20	4.25	44377600
1999-02-10	4.23	4.30	4.03	4.16	30961600
1999-02-11	4.18	4.31	4.17	4.26	24846400
1999-02-12	4.25	4.27	4.13	4.18	21841600
1999-02-16	4.24	4.33	4.19	4.21	16444800
1999-02-17	4.19	4.29	4.06	4.07	20990400
1999-02-18	4.13	4.16	3.95	3.99	31611200
1999-02-19	4.06	4.07	3.94	4.05	15352000
1999-02-22	4.12	4.48	4.11	4.46	56350400
1999-02-23	4.47	4.61	4.39	4.60	57692800
1999-02-24	4.61	4.72	4.48	4.55	65460800
1999-02-25	4.50	4.55	4.47	4.55	28604800
1999-02-26	4.56	4.56	4.46	4.56	27078400
1999-03-01	4.55	4.63	4.45	4.52	13780800
1999-03-02	4.56	4.69	4.51	4.61	22120000
1999-03-03	4.62	4.69	4.53	4.57	25624000
1999-03-04	4.58	4.68	4.56	4.65	27012800
1999-03-05	4.69	4.79	4.68	4.79	44340800
1999-03-08	4.81	4.91	4.78	4.86	26275200
1999-03-09	4.88	5.02	4.84	4.98	29440000
1999-03-10	4.95	5.03	4.92	4.98	20126400
1999-03-11	4.98	5.05	4.95	5.02	18665600
1999-03-12	5.00	5.04	4.76	4.83	24486400
1999-03-15	4.85	5.13	4.80	5.13	29947200
1999-03-16	5.13	5.14	4.98	5.05	19979200
1999-03-17	5.05	5.05	4.96	5.01	8761600
1999-03-18	5.00	5.16	4.96	5.13	16806400
1999-03-19	5.17	5.36	5.02	5.29	32552000
1999-03-22	5.33	5.64	5.29	5.48	33827200
1999-03-23	5.51	5.51	5.02	5.13	39398400
1999-03-24	5.19	5.46	5.08	5.46	23873600
1999-03-25	5.96	6.16	5.91	6.15	151515200
1999-03-26	6.10	7.50	6.10	6.97	210268800
1999-03-29	7.27	7.31	6.78	7.18	60611200
1999-03-30	7.11	7.57	7.02	7.31	44193600
1999-03-31	7.50	7.86	7.38	7.77	48187200
1999-04-01	7.91	8.65	7.91	8.56	81382400
1999-04-05	8.99	9.70	8.63	9.30	75632000
1999-04-06	9.27	9.64	8.78	9.12	57796800
1999-04-07	9.19	9.24	8.13	8.66	84753600
1999-04-08	8.64	9.52	8.55	9.27	67347200
1999-04-09	9.13	9.33	8.98	9.10	23556800
1999-04-12	8.90	10.07	8.88	10.05	66414400
1999-04-13	10.16	10.95	10.06	10.61	92947200
1999-04-14	10.92	11.06	9.80	9.87	55622400
1999-04-15	10.44	10.50	8.75	9.86	98865600
1999-04-16	10.14	10.14	8.90	8.91	46470400
1999-04-19	8.86	8.86	7.76	7.79	97537600
1999-04-20	7.75	8.92	7.69	8.79	49244800
1999-04-21	10.89	12.38	10.48	12.19	196297600
1999-04-22	12.10	12.41	11.42	12.09	76785600
1999-04-23	11.79	12.20	11.41	11.93	44044800
1999-04-26	11.85	13.66	11.81	12.72	72328000
1999-04-27	12.60	12.77	12.13	12.32	44848000
1999-04-28	12.16	12.64	11.75	11.90	30510400
1999-04-29	11.81	12.55	11.59	12.39	41712000
1999-04-30	12.56	13.06	12.06	12.50	41913600
1999-05-03	13.02	13.77	12.94	13.65	58996800
1999-05-04	13.40	13.69	13.03	13.12	32337600
1999-05-05	13.15	14.07	12.62	14.04	49744000
1999-05-06	14.06	14.34	13.44	13.50	46577600
1999-05-07	13.80	14.05	12.81	13.52	44038400
1999-05-10	13.67	13.88	13.13	13.25	34020800
1999-05-11	13.66	13.78	13.06	13.69	28200000
1999-05-12	13.90	14.73	13.38	14.57	39492800
1999-05-13	14.81	14.97	14.38	14.38	27896000
1999-05-14	13.91	14.27	13.63	14.00	23609600
1999-05-17	13.80	14.00	12.80	13.59	37836000
1999-05-18	13.16	13.63	12.84	12.90	32167200
1999-05-19	13.05	13.19	12.25	12.92	40083200
1999-05-20	13.09	13.32	12.75	12.78	20312800
1999-05-21	13.04	13.06	12.38	12.54	14789600
1999-05-24	12.56	12.73	11.36	11.59	29304000
1999-05-25	11.38	12.08	11.31	11.45	37589600
1999-05-26	11.71	12.41	10.76	12.35	33976000
1999-05-27	12.13	12.41	11.53	12.05	30551200
1999-05-28	12.25	12.33	12.02	12.16	14150400
1999-06-01	12.36	12.37	11.69	11.74	16706400
1999-06-02	11.47	12.38	11.33	12.36	22845600
1999-06-03	12.78	13.41	12.63	12.76	42983200
1999-06-04	12.99	13.77	12.91	13.74	29068800
1999-06-07	13.63	14.02	13.38	13.70	22542400
1999-06-08	13.86	13.94	13.05	13.11	17099200
1999-06-09	13.31	13.70	13.25	13.69	14969600
1999-06-10	13.61	13.92	13.56	13.84	18796000
1999-06-11	13.84	14.20	13.44	13.59	16758400
1999-06-14	13.78	13.87	12.84	12.84	15163200
1999-06-15	12.81	14.23	12.65	14.21	24366400
1999-06-16	14.34	14.84	14.34	14.80	32735200
1999-06-17	14.63	15.00	14.39	14.99	19223200
1999-06-18	14.63	16.25	14.59	16.22	55141600
1999-06-21	16.13	16.33	15.63	16.31	29219200
1999-06-22	16.11	17.19	16.08	16.33	38646400
1999-06-23	16.21	16.88	16.19	16.73	20480000
1999-06-24	16.85	16.88	15.90	15.97	21212000
1999-06-25	16.11	16.41	15.63	15.84	17822400
1999-06-28	16.10	16.88	15.64	16.81	15676000
1999-06-29	16.82	17.16	16.59	17.13	20174400
1999-06-30	17.01	18.24	16.88	17.94	37519200
1999-07-01	18.00	18.38	17.44	17.47	26896800
1999-07-02	17.88	18.21	17.52	18.03	20079200
1999-07-06	18.27	18.78	17.69	17.78	31608800
1999-07-07	17.97	18.09	17.33	17.43	46773600
1999-07-08	17.39	17.88	17.30	17.78	22009600
1999-07-09	19.19	19.20	18.41	18.59	50617600
1999-07-12	18.89	19.00	18.28	18.43	27400800
1999-07-13	17.88	18.17	17.45	18.05	21477600
1999-07-14	18.34	18.86	18.13	18.70	17785600
1999-07-15	18.97	19.20	18.75	19.12	21162400
1999-07-16	19.18	19.98	19.06	19.78	37693600
1999-07-19	20.17	20.55	19.26	19.84	44417600
1999-07-20	20.22	20.91	19.56	20.37	77368000
1999-07-21	20.50	20.50	19.50	19.58	100947200
1999-07-22	19.47	19.56	18.34	18.81	56054400
1999-07-23	18.91	19.56	18.88	19.34	38781600
1999-07-26	18.97	19.34	18.59	19.08	28670400
1999-07-27	19.40	19.47	19.06	19.30	31259200
1999-07-28	19.17	19.99	19.13	19.97	24476000
1999-07-29	19.61	19.78	19.34	19.55	24801600
1999-07-30	19.58	19.75	18.94	19.50	19856000
1999-08-02	19.41	19.59	18.77	19.06	19630400
1999-08-03	19.18	19.19	17.13	17.50	71893600
1999-08-04	17.73	18.16	17.67	17.80	57937600
1999-08-05	17.95	18.09	16.98	17.90	46039200
1999-08-06	17.75	18.63	17.69	18.47	28088000
1999-08-09	18.59	18.74	18.23	18.43	17400000
1999-08-10	18.24	18.48	17.63	18.45	48811200
1999-08-11	18.48	18.75	18.04	18.72	22624800
1999-08-12	18.69	19.23	18.59	18.88	29253600
1999-08-13	19.13	20.00	19.09	20.00	24576000
1999-08-16	20.05	20.43	19.75	20.22	20960800
1999-08-17	20.48	21.71	20.47	21.63	39671200
1999-08-18	21.23	21.80	20.80	20.81	29160800
1999-08-19	20.31	21.09	20.25	20.59	21305600
1999-08-20	20.67	21.88	20.59	21.87	29739200
1999-08-23	22.05	23.00	21.97	22.93	26557600
1999-08-24	22.72	22.84	22.25	22.38	29850400
1999-08-25	22.75	23.83	22.46	23.75	26909600
1999-08-26	23.66	24.83	23.27	23.84	34950400
1999-08-27	24.13	24.48	22.92	22.97	31424000
1999-08-30	23.49	23.51	22.50	22.88	23143200
1999-08-31	23.08	24.23	22.75	24.02	31839200
1999-09-01	23.44	23.59	20.64	21.09	194933600
1999-09-02	20.20	21.61	19.66	20.91	121016800
1999-09-03	21.60	21.63	20.03	20.42	62366400
1999-09-07	20.44	21.13	20.22	20.73	42132000
1999-09-08	20.63	21.48	20.38	20.98	35501600
1999-09-09	21.34	21.43	20.28	20.77	34472800
1999-09-10	21.03	21.06	20.50	20.71	24034400
1999-09-13	19.94	20.00	19.04	19.17	77348000
1999-09-14	19.77	21.71	19.77	21.31	120692000
1999-09-15	21.78	22.28	20.92	21.73	61736000
1999-09-16	21.69	22.70	21.50	22.48	53188800
1999-09-17	22.63	23.76	22.53	23.74	52569600
1999-09-20	23.47	23.77	23.05	23.50	21517600
1999-09-21	23.13	23.34	22.75	22.79	25990400
1999-09-22	22.97	23.80	22.57	23.77	30475200
1999-09-23	23.90	24.88	22.86	23.33	52252000
1999-09-24	23.34	24.13	22.97	23.69	40697600
1999-09-27	24.20	24.68	24.05	24.16	27277600
1999-09-28	23.33	24.56	23.22	24.20	38868000
1999-09-29	24.14	24.31	23.14	23.47	25724000
1999-09-30	23.47	24.27	22.66	23.65	35874400
1999-10-01	23.42	23.55	22.84	23.35	21776800
1999-10-04	23.63	23.75	23.05	23.73	18584800
1999-10-05	23.84	24.56	23.84	24.34	35221600
1999-10-06	24.59	26.06	24.34	25.54	53060000
1999-10-07	26.03	26.06	24.69	25.07	34461600
1999-10-08	25.16	26.81	25.16	26.74	42052000
1999-10-11	26.64	28.09	26.63	27.81	40125600
1999-10-12	27.78	27.81	26.43	26.51	37512800
1999-10-13	26.56	27.16	25.20	25.54	58283200
1999-10-14	24.95	25.57	24.00	25.50	71625600
1999-10-15	24.39	25.41	23.89	24.81	46405600
1999-10-18	24.44	24.55	23.63	24.46	35796800
1999-10-19	25.11	25.71	24.38	24.75	41896800
1999-10-20	25.18	25.30	24.57	25.29	27703200
1999-10-21	24.88	27.11	24.71	26.96	35216000
1999-10-22	27.53	28.22	26.38	26.97	39022400
1999-10-25	27.03	27.46	26.27	26.39	23416800
1999-10-26	26.98	27.16	25.92	25.97	18317600
1999-10-27	26.35	26.35	25.44	26.02	20225600
1999-10-28	26.64	27.25	26.06	27.25	28864000
1999-10-29	27.63	28.30	27.17	27.84	35095200
1999-11-01	27.70	28.70	27.50	28.15	32648000
1999-11-02	28.69	28.69	27.41	28.10	39400000
1999-11-03	31.11	32.59	30.13	32.56	113090400
1999-11-04	33.59	33.63	32.20	32.99	53275200
1999-11-05	34.09	37.36	33.88	36.80	92534400
1999-11-08	36.81	36.98	35.75	36.17	47781600
1999-11-09	37.63	38.25	36.28	37.48	48782400
1999-11-10	37.81	41.03	37.27	39.95	76672800
1999-11-11	40.76	43.25	40.25	43.19	72888000
1999-11-12	44.33	49.44	43.75	47.25	145692000
1999-11-15	48.78	50.77	43.75	46.00	131190400
1999-11-16	45.87	46.69	44.38	45.69	71872000
1999-11-17	45.56	46.06	41.00	42.86	115020800
1999-11-18	42.97	45.38	41.25	44.48	60215200
1999-11-19	44.59	46.13	43.63	45.88	41789600
1999-11-22	45.69	45.75	44.59	45.00	27664800
1999-11-23	45.06	45.74	43.09	45.03	38456000
1999-11-24	44.97	47.02	44.25	46.91	34574400
1999-11-26	47.65	48.80	47.38	48.09	18361600
1999-11-29	47.81	48.72	46.25	46.41	30764800
1999-11-30	46.38	47.25	44.91	45.29	33812800
1999-12-01	45.44	46.03	44.38	45.52	25880800
1999-12-02	46.06	46.84	45.31	46.75	26660000
1999-12-03	47.63	49.06	47.38	48.05	31661600
1999-12-06	48.43	50.17	48.13	49.34	39209600
1999-12-07	49.97	50.94	49.44	49.86	32708000
1999-12-08	49.52	50.88	48.59	48.66	30504000
1999-12-09	50.00	50.12	47.44	49.38	24025600
1999-12-10	49.50	50.11	47.99	48.94	26709600
1999-12-13	49.13	52.44	48.75	52.20	47453600
1999-12-14	52.50	54.70	51.75	52.66	47085600
1999-12-15	51.77	53.14	50.63	52.90	38286400
1999-12-16	53.94	55.00	53.00	54.91	27794400
1999-12-17	56.63	57.00	55.25	56.88	40534400
1999-12-20	56.98	59.94	56.45	58.35	45477600
1999-12-21	59.95	62.61	59.88	62.11	50101600
1999-12-22	64.94	65.27	60.63	60.68	56937600
1999-12-23	59.84	59.88	58.05	58.31	43408800
1999-12-27	59.78	65.02	57.28	64.18	50074400
1999-12-28	65.97	66.06	58.75	62.88	39803200
1999-12-29	70.36	82.76	70.00	82.38	118083200
1999-12-30	92.00	92.52	79.87	80.88	129003200
1999-12-31	85.50	90.56	83.63	88.06	72674200
2000-01-03	99.63	100.00	87.00	89.66	91334000
2000-01-04	86.28	87.66	80.00	81.03	63567400
2000-01-05	79.94	81.63	69.50	78.22	93778400
2000-01-06	74.25	78.00	69.88	70.03	58782600
2000-01-07	67.00	75.25	66.46	75.00	68198600
2000-01-10	81.00	81.50	76.25	79.69	35360800
2000-01-11	78.00	78.94	70.75	72.22	30575800
2000-01-12	72.50	73.75	68.03	69.13	34455600
2000-01-13	72.19	72.81	68.81	71.56	25146800
2000-01-14	73.81	74.47	69.75	70.22	26209200
2000-01-18	68.72	70.63	67.50	69.53	28503000
2000-01-19	68.56	73.50	68.50	73.31	30728400
2000-01-20	74.63	78.00	73.56	77.81	39224000
2000-01-21	79.13	80.22	75.50	77.47	34955000
2000-01-24	77.88	78.50	69.81	70.03	32170600
2000-01-25	71.81	74.97	70.00	74.50	39671400
2000-01-26	64.50	65.44	60.00	62.31	136953200
2000-01-27	63.34	64.00	58.69	60.00	62571000
2000-01-28	60.53	60.69	52.81	55.28	85675000
2000-01-31	56.31	63.75	56.09	63.50	80518000
2000-02-01	65.75	70.00	65.46	68.03	69648400
2000-02-02	68.44	72.75	68.00	71.03	57368200
2000-02-03	72.56	74.00	66.00	69.59	52571000
2000-02-04	70.94	70.94	67.50	68.72	30028800
2000-02-07	67.22	67.63	65.13	66.72	20868400
2000-02-08	66.75	69.81	66.72	69.53	21450800
2000-02-09	69.75	70.00	66.50	66.66	20141200
2000-02-10	67.28	68.56	66.50	68.47	15072200
2000-02-11	67.54	68.25	65.75	66.00	12419400
2000-02-14	64.69	65.00	62.50	63.56	23353600
2000-02-15	62.18	63.84	60.03	63.31	30036000
2000-02-16	62.69	65.75	60.50	60.94	30052000
2000-02-17	62.56	65.50	61.00	65.00	34971600
2000-02-18	66.01	69.38	65.88	67.25	42991600
2000-02-22	66.25	67.88	63.13	65.28	24472000
2000-02-23	66.69	73.75	65.38	73.44	52349200
2000-02-24	68.44	71.13	67.50	69.84	51715400
2000-02-25	68.13	71.00	66.69	66.78	23405600
2000-02-28	68.75	73.75	68.75	71.63	36400800
2000-02-29	73.00	74.00	69.13	71.22	31323400
2000-03-01	70.25	70.66	68.27	69.50	20865400
2000-03-02	69.44	69.56	66.00	66.09	20560800
2000-03-03	65.50	67.50	63.00	65.94	33932600
2000-03-06	64.75	69.00	64.00	66.63	23576200
2000-03-07	67.25	67.38	63.75	64.00	21447000
2000-03-08	65.31	65.81	62.49	64.56	22876000
2000-03-09	63.59	64.63	62.38	63.50	17427800
2000-03-10	62.59	72.75	61.00	68.06	83012800
2000-03-13	64.19	68.00	63.56	65.09	35140400
2000-03-14	66.06	67.00	62.50	62.56	24239800
2000-03-15	63.00	66.50	62.75	64.00	31392000
2000-03-16	65.22	67.00	63.25	66.44	23705600
2000-03-17	66.38	68.75	66.31	68.13	31121600
2000-03-20	67.16	67.97	64.00	64.81	18187800
2000-03-21	63.88	67.50	62.88	67.31	18525200
2000-03-22	66.84	67.88	65.25	67.44	19331800
2000-03-23	66.28	72.31	66.13	72.06	42424400
2000-03-24	71.75	76.21	71.19	73.00	50165800
2000-03-27	73.84	78.00	73.25	74.47	37870000
2000-03-28	74.88	78.50	73.50	77.41	41268000
2000-03-29	79.13	81.28	76.09	78.75	50245600
2000-03-30	75.94	78.63	69.63	72.62	41385600
2000-03-31	74.91	76.75	72.50	74.66	34407000
2000-04-03	74.34	76.00	69.03	70.38	26965400
2000-04-04	70.94	73.75	62.00	73.31	42759000
2000-04-05	70.38	72.50	68.56	70.63	23548800
2000-04-06	70.69	71.50	68.50	69.56	16193600
2000-04-07	70.94	76.38	70.00	76.13	31462600
2000-04-10	75.69	75.91	70.13	70.59	20188800
2000-04-11	67.75	73.75	66.97	68.72	22864800
2000-04-12	68.97	70.50	62.50	62.56	31838800
2000-04-13	64.00	67.81	61.50	63.25	30230600
2000-04-14	61.50	65.38	51.50	52.59	66002600
2000-04-17	49.22	58.72	49.06	58.44	64758800
2000-04-18	57.76	60.63	53.50	56.09	44492400
2000-04-19	59.63	62.94	56.50	57.38	59833800
2000-04-20	57.97	59.25	53.25	54.75	38979800
2000-04-24	51.50	52.00	46.13	49.81	64246400
2000-04-25	52.25	54.16	50.75	52.47	47791400
2000-04-26	52.47	52.63	48.50	48.63	31038600
2000-04-27	47.44	52.00	47.25	51.75	41750800
2000-04-28	52.94	55.00	52.25	54.22	31301200
2000-05-01	54.81	55.97	53.63	54.88	22545000
2000-05-02	55.41	60.00	55.06	56.84	52975000
2000-05-03	55.81	57.00	54.06	55.47	32021800
2000-05-04	55.43	56.13	52.84	53.34	20103200
2000-05-05	52.66	55.69	52.50	54.88	15971000
2000-05-08	53.25	53.86	51.41	51.50	16030200
2000-05-09	52.25	53.94	51.00	52.50	23062400
2000-05-10	51.13	52.00	48.50	48.66	34484800
2000-05-11	50.38	50.63	47.50	49.66	32332200
2000-05-12	50.88	51.25	48.75	49.00	17078000
2000-05-15	49.16	52.25	48.31	52.16	21605400
2000-05-16	52.68	54.50	52.50	54.34	23164200
2000-05-17	52.25	53.13	51.22	51.58	18169600
2000-05-18	51.56	51.59	48.00	48.47	27271200
2000-05-19	47.50	48.31	44.52	44.59	50833400
2000-05-22	45.00	45.06	38.88	44.22	51737000
2000-05-23	43.38	43.69	39.63	39.69	37273800
2000-05-24	38.16	39.25	34.89	38.38	82046200
2000-05-25	39.78	41.13	34.31	34.50	60416400
2000-05-26	34.91	35.00	31.19	33.03	76242600
2000-05-30	31.66	38.31	30.00	38.19	114359800
2000-05-31	35.38	36.00	33.00	33.19	109686200
2000-06-01	35.63	36.00	34.13	34.50	64625400
2000-06-02	37.09	37.38	34.16	36.34	75612600
2000-06-05	32.53	34.94	32.44	33.63	59490200
2000-06-06	33.88	36.44	33.81	34.44	47774000
2000-06-07	35.81	37.41	35.25	37.34	45259200
2000-06-08	39.06	40.00	37.75	38.72	43289400
2000-06-09	40.25	40.50	39.25	39.53	29512400
2000-06-12	41.63	42.16	40.00	40.84	30566000
2000-06-13	40.47	41.41	38.41	40.69	38326000
2000-06-14	40.84	41.00	34.50	35.25	83876600
2000-06-15	31.44	31.84	29.99	30.72	122278000
2000-06-16	32.19	33.75	31.88	32.88	55383200
2000-06-19	32.91	33.13	31.63	32.59	26381800
2000-06-20	32.72	32.84	31.25	31.47	28998800
2000-06-21	31.13	33.75	30.94	32.25	38151600
2000-06-22	32.63	36.94	32.19	34.13	84558800
2000-06-23	35.78	37.38	32.75	33.19	58846800
2000-06-26	34.09	34.18	31.45	32.38	34292400
2000-06-27	32.19	33.75	31.44	31.84	29835800
2000-06-28	30.06	33.00	28.75	31.78	77099400
2000-06-29	30.94	31.61	30.50	30.75	23910000
2000-06-30	31.00	31.06	29.00	30.00	37016200
2000-07-03	29.97	30.94	29.75	30.13	8696800
2000-07-05	30.50	31.50	29.13	29.22	20386800
2000-07-06	29.69	31.31	28.78	30.84	24744200
2000-07-07	28.69	29.63	28.03	28.31	56752800
2000-07-10	27.97	28.75	27.00	27.44	35357000
2000-07-11	26.78	27.94	25.75	26.50	36054000
2000-07-12	27.66	30.75	26.97	30.50	48357000
2000-07-13	30.81	31.50	29.69	31.00	32298800
2000-07-14	31.72	32.44	30.50	31.53	22639000
2000-07-17	32.44	35.47	32.31	34.91	50497000
2000-07-18	34.22	34.44	32.50	32.56	27709600
2000-07-19	32.34	32.47	31.06	31.50	25049400
2000-07-20	29.69	31.84	28.53	31.53	48041800
2000-07-21	30.66	32.50	30.63	31.41	19396600
2000-07-24	31.38	32.47	31.06	31.81	22134400
2000-07-25	32.91	34.75	32.84	34.19	47747400
2000-07-26	33.75	35.25	33.03	34.34	32742000
2000-07-27	33.03	33.56	31.78	32.78	26503600
2000-07-28	32.19	33.13	30.50	31.22	17759200
2000-07-31	32.50	33.19	31.81	32.47	23021400
2000-08-01	32.47	32.50	31.41	31.47	11945000
2000-08-02	31.63	32.31	30.75	30.97	10719800
2000-08-03	30.00	32.25	29.19	32.13	32228200
2000-08-04	33.25	33.94	31.56	32.00	22564600
2000-08-07	31.59	32.91	31.16	31.78	14546800
2000-08-08	31.50	31.88	30.25	30.53	16626600
2000-08-09	31.31	31.55	30.63	30.72	14096200
2000-08-10	31.19	31.81	30.63	30.72	11360400
2000-08-11	30.59	31.19	29.44	30.81	15463800
2000-08-14	30.84	31.50	30.50	31.31	11490400
2000-08-15	31.19	31.19	30.50	30.69	9656000
2000-08-16	31.06	31.47	30.03	30.25	10482000
2000-08-17	30.13	31.19	30.03	30.28	11370000
2000-08-18	30.47	30.69	29.84	29.88	13836400
2000-08-21	29.38	30.00	28.66	29.50	15207200
2000-08-22	29.03	29.38	28.25	28.31	22435200
2000-08-23	27.72	28.38	27.41	28.22	28425200
2000-08-24	28.53	30.38	28.44	30.31	27267000
2000-08-25	30.16	30.66	29.13	29.44	15588800
2000-08-28	29.25	30.53	29.23	29.69	18180800
2000-08-29	29.75	30.53	29.31	30.13	15618600
2000-08-30	30.06	30.19	29.00	29.16	19122000
2000-08-31	29.38	31.03	29.00	29.94	38055400
2000-09-01	30.41	31.00	29.25	29.63	20437600
2000-09-05	30.53	30.81	29.69	29.69	19835400
2000-09-06	30.06	31.97	29.94	30.91	57655800
2000-09-07	31.19	32.31	30.31	32.06	39563800
2000-09-08	31.84	32.50	30.72	30.78	32579600
2000-09-11	30.27	30.56	29.00	29.06	29739400
2000-09-12	30.53	31.81	30.25	30.72	44940200
2000-09-13	30.75	32.19	30.72	32.00	24549400
2000-09-14	32.50	32.56	31.00	31.31	20935800
2000-09-15	31.31	33.31	30.81	33.13	55480600
2000-09-18	33.88	35.63	33.56	34.91	75770000
2000-09-19	35.84	39.38	35.31	38.75	85274000
2000-09-20	39.09	39.25	36.31	37.52	52449800
2000-09-21	36.75	38.47	35.50	35.97	32562800
2000-09-22	34.69	36.56	34.50	36.50	34164000
2000-09-25	37.63	37.75	34.72	35.00	20946200
2000-09-26	35.69	37.50	34.69	36.69	37944600
2000-09-27	37.13	37.81	36.06	36.44	30288200
2000-09-28	36.13	37.59	35.78	37.41	20885000
2000-09-29	37.34	37.34	35.44	35.63	13227800
2000-10-02	36.31	36.97	35.38	35.66	16962400
2000-10-03	36.00	37.78	35.72	36.25	25109000
2000-10-04	35.81	39.75	35.75	39.22	39061200
2000-10-05	39.00	43.50	38.50	41.44	64696200
2000-10-06	41.44	42.00	38.66	38.91	34240400
2000-10-09	38.69	40.50	38.25	39.69	20522600
2000-10-10	40.44	41.94	39.22	39.84	36832000
2000-10-11	38.88	39.47	33.19	35.25	58025400
2000-10-12	36.34	37.09	31.69	32.19	45688000
2000-10-13	32.00	35.03	31.56	34.97	28286400
2000-10-16	37.44	39.03	36.41	38.50	39924000
2000-10-17	39.19	39.31	35.50	37.09	23364400
2000-10-18	35.06	38.38	34.00	37.41	28142400
2000-10-19	38.93	39.00	36.66	38.50	22504600
2000-10-20	37.29	38.38	37.13	37.38	19325000
2000-10-23	36.91	37.41	35.41	36.81	18488000
2000-10-24	35.97	37.00	35.25	35.50	17440200
2000-10-25	35.38	36.38	32.53	32.88	19413200
2000-10-26	33.69	36.53	33.06	35.91	23014800
2000-10-27	36.25	38.00	35.44	37.44	21752800
2000-10-30	35.66	37.00	32.78	34.06	31944000
2000-10-31	33.31	35.28	31.75	32.55	38786400
2000-11-01	31.70	32.69	30.56	30.75	28733200
2000-11-02	31.41	32.38	30.50	31.41	33365600
2000-11-03	33.91	36.81	33.88	35.25	55045400
2000-11-06	35.69	36.12	34.88	35.28	14825800
2000-11-07	35.00	37.28	34.94	36.88	18673000
2000-11-08	37.57	37.63	34.44	34.53	18517400
2000-11-09	33.91	36.47	33.84	36.34	19473800
2000-11-10	36.38	38.75	36.31	36.97	33861800
2000-11-13	35.50	39.03	35.47	37.53	35406600
2000-11-14	38.38	40.38	37.22	40.19	28926000
2000-11-15	40.69	43.16	40.63	42.09	51017600
2000-11-16	41.16	44.91	41.09	44.03	40047000
2000-11-17	43.55	44.63	42.31	44.41	32321200
2000-11-20	43.31	44.13	42.06	42.31	20086600
2000-11-21	41.44	45.13	41.06	43.75	30790600
2000-11-22	42.81	42.81	38.75	39.47	37088000
2000-11-24	40.72	42.88	40.63	42.25	12493800
2000-11-27	43.50	45.69	43.41	44.72	40959000
2000-11-28	43.75	44.34	41.16	41.73	33772400
2000-11-29	41.06	42.97	39.25	41.31	29682400
2000-11-30	39.38	41.41	37.63	40.13	30656800
2000-12-01	41.19	44.19	40.75	41.50	28858600
2000-12-04	43.56	45.06	43.00	45.00	43292600
2000-12-05	46.25	50.06	45.88	49.81	58903800
2000-12-06	49.13	53.91	48.75	49.69	68904400
2000-12-07	48.22	52.50	48.00	52.22	47557800
2000-12-08	52.66	53.13	49.25	51.63	42941400
2000-12-11	49.00	51.28	47.75	49.75	36458200
2000-12-12	49.06	49.63	44.84	44.91	42861200
2000-12-13	46.13	47.81	45.53	45.66	31667600
2000-12-14	45.53	47.25	43.88	44.03	21760400
2000-12-15	42.69	43.25	39.50	39.78	57547800
2000-12-18	40.63	43.38	40.63	42.72	31734000
2000-12-19	43.13	46.41	41.56	41.72	37262600
2000-12-20	40.94	42.00	37.13	38.56	44586200
2000-12-21	38.56	41.25	37.13	37.91	35720200
2000-12-22	39.31	42.50	39.25	42.50	32830200
2000-12-26	42.13	43.06	40.31	41.91	16418600
2000-12-27	42.16	45.06	42.00	44.94	26665200
2000-12-28	44.84	45.31	43.31	44.69	20138800
2000-12-29	44.75	45.88	40.66	41.09	23929400
2001-01-02	40.94	41.13	35.16	35.44	36380600
2001-01-03	34.56	42.88	34.53	42.03	47526000
2001-01-04	39.50	41.19	38.38	39.47	40355600
2001-01-05	39.69	39.91	36.28	36.53	31656400
2001-01-08	36.50	39.00	35.88	38.94	23359400
2001-01-09	37.56	38.16	35.84	36.63	29433000
2001-01-10	34.69	36.31	33.88	36.22	35403600
2001-01-11	35.13	37.03	34.78	35.28	25866400
2001-01-12	35.94	37.53	35.28	35.91	22619600
2001-01-16	34.81	35.56	34.22	35.47	21852600
2001-01-17	36.50	37.22	35.78	36.50	26540000
2001-01-18	36.81	37.00	35.72	36.53	23147800
2001-01-19	37.19	37.22	35.00	35.19	25167400
2001-01-22	35.22	37.86	34.66	37.72	33483800
2001-01-23	38.16	39.94	38.06	38.81	37063200
2001-01-24	39.19	39.20	36.44	37.13	28724200
2001-01-25	37.06	38.25	36.44	36.97	31479800
2001-01-26	38.47	40.69	37.88	40.50	57665400
2001-01-29	40.09	43.50	39.75	43.41	34226200
2001-01-30	42.88	43.00	41.52	42.84	22811800
2001-01-31	43.00	43.31	41.97	42.03	22513800
2001-02-01	41.56	42.75	40.47	42.63	22344000
2001-02-02	42.06	44.56	41.63	43.41	44556200
2001-02-05	42.91	44.24	42.56	43.22	21904200
2001-02-06	42.94	43.69	40.91	41.47	16467400
2001-02-07	40.78	43.88	40.47	43.31	28307600
2001-02-08	43.22	44.69	42.31	42.38	25561800
2001-02-09	42.00	43.00	38.88	39.56	25314800
2001-02-12	39.53	42.47	39.50	41.44	26479400
2001-02-13	42.75	43.56	40.22	40.25	24444800
2001-02-14	40.78	42.00	39.88	41.69	24141800
2001-02-15	42.27	43.97	42.22	42.81	25560200
2001-02-16	40.63	41.69	39.97	40.31	23395000
2001-02-20	40.22	40.94	37.69	37.76	24447400
2001-02-21	36.38	37.91	34.94	35.63	32640000
2001-02-22	34.94	35.25	31.53	33.47	51144600
2001-02-23	29.56	31.31	25.06	30.91	149932400
2001-02-26	31.44	32.09	29.38	31.53	53842800
2001-02-27	30.84	30.88	27.72	27.81	47386000
2001-02-28	28.00	29.25	26.06	27.41	57997000
2001-03-01	27.56	30.75	27.47	30.59	55642200
2001-03-02	29.84	32.38	29.75	30.25	54743000
2001-03-05	30.56	31.63	29.75	31.47	22659000
2001-03-06	32.44	33.23	29.09	29.53	41703600
2001-03-07	30.50	30.66	28.03	28.81	45456400
2001-03-08	28.84	29.63	28.59	28.63	22061200
2001-03-09	27.94	28.63	25.97	25.97	33687600
2001-03-12	25.50	27.00	23.63	24.03	48112000
2001-03-13	24.31	26.50	23.78	26.41	42182600
2001-03-14	24.95	26.78	24.50	25.66	40149000
2001-03-15	26.81	27.56	26.06	26.09	26985600
2001-03-16	25.19	25.69	24.63	25.16	30580400
2001-03-19	25.25	29.81	25.13	29.09	44608600
2001-03-20	29.00	29.75	26.69	27.00	42417400
2001-03-21	27.41	29.56	27.06	29.06	43807600
2001-03-22	29.13	29.78	26.50	28.44	59501800
2001-03-23	29.69	29.97	28.03	29.44	35733800
2001-03-26	29.69	30.56	27.56	28.31	38035000
2001-03-27	28.53	30.50	28.31	29.94	43913800
2001-03-28	29.19	29.38	26.81	27.41	39496800
2001-03-29	26.19	28.06	26.00	27.34	36864200
2001-03-30	27.47	28.84	26.28	28.31	29803400
2001-04-02	27.75	28.75	25.47	25.75	37414800
2001-04-03	26.00	26.38	22.84	22.88	49397200
2001-04-04	22.44	23.81	21.38	21.94	62465400
2001-04-05	23.06	24.25	21.69	23.97	63258000
2001-04-06	23.39	23.72	21.84	22.31	40943200
2001-04-09	22.36	23.10	21.89	22.62	23734400
2001-04-10	22.93	25.34	22.61	24.40	34930600
2001-04-11	26.44	26.53	24.85	25.55	29363800
2001-04-12	24.50	26.64	23.55	26.52	36153200
2001-04-16	25.80	26.01	24.01	24.19	23467800
2001-04-17	23.98	25.76	23.95	25.38	28842800
2001-04-18	26.99	30.00	26.38	29.38	51701600
2001-04-19	29.90	33.25	28.93	33.17	55586000
2001-04-20	32.05	33.00	30.63	31.92	33502800
2001-04-23	30.66	31.53	29.03	29.10	27689000
2001-04-24	29.73	31.32	29.63	29.75	26453200
2001-04-25	29.63	31.65	29.08	31.49	35864400
2001-04-26	28.27	30.08	28.27	29.03	62933200
2001-04-27	30.00	30.25	27.93	28.15	33430000
2001-04-30	29.48	30.31	28.35	28.68	29310000
2001-05-01	28.36	30.93	27.88	30.88	27274200
2001-05-02	30.74	31.47	29.52	30.05	25198200
2001-05-03	29.57	30.50	28.86	29.42	22814000
2001-05-04	28.58	31.14	28.18	30.80	30661200
2001-05-07	30.69	30.78	29.78	30.25	19977000
2001-05-08	30.74	31.47	30.21	31.03	20837200
2001-05-09	30.60	30.80	29.53	29.64	17913600
2001-05-10	30.43	30.65	29.26	29.31	15230200
2001-05-11	29.35	30.02	28.57	28.98	12634600
2001-05-14	29.06	29.11	27.60	28.46	18167600
2001-05-15	29.10	31.18	29.02	29.75	37908200
2001-05-16	30.39	32.47	29.94	32.38	34841400
2001-05-17	32.33	34.16	32.20	33.18	31584000
2001-05-18	32.76	33.43	32.26	32.69	15781000
2001-05-21	33.18	35.52	32.88	35.50	25088400
2001-05-22	35.33	35.33	33.50	34.96	21910000
2001-05-23	35.03	35.50	34.05	34.06	24848400
2001-05-24	34.20	35.00	33.53	35.00	20010200
2001-05-25	34.59	34.95	33.75	33.76	14916600
2001-05-29	33.68	34.23	32.75	33.09	17413400
2001-05-30	31.90	32.15	30.53	30.91	24797400
2001-05-31	30.98	31.65	30.20	30.37	21987400
2001-06-01	30.63	31.25	30.00	30.80	14297000
2001-06-04	31.23	31.58	30.28	30.97	12150200
2001-06-05	31.01	32.42	30.95	31.76	17964200
2001-06-06	31.93	32.27	30.77	31.24	12808600
2001-06-07	31.17	32.77	30.85	32.50	14187000
2001-06-08	32.35	32.35	30.50	30.62	11969200
2001-06-11	30.53	30.61	29.00	29.89	19297200
2001-06-12	28.01	29.29	27.75	28.99	25350000
2001-06-13	29.14	29.14	27.10	27.11	21186200
2001-06-14	27.05	27.50	25.72	25.75	23156600
2001-06-15	25.08	25.25	24.25	24.68	34356600
2001-06-18	25.40	26.12	24.73	25.02	27066400
2001-06-19	26.09	26.22	24.93	25.16	21160200
2001-06-20	24.80	25.32	23.99	24.23	28049800
2001-06-21	24.34	26.85	24.00	26.25	32745600
2001-06-22	26.35	27.30	26.22	27.02	22582000
2001-06-25	27.61	27.65	26.38	27.18	22868600
2001-06-26	26.66	27.10	25.95	26.73	21046600
2001-06-27	26.78	28.38	26.66	27.78	25090000
2001-06-28	28.35	29.58	28.35	28.80	25078800
2001-06-29	28.66	29.25	28.29	29.24	16127000
2001-07-02	28.77	29.73	28.53	28.94	12945800
2001-07-03	31.00	31.98	30.60	31.94	30307800
2001-07-05	31.47	32.00	30.63	30.71	20964000
2001-07-06	30.54	31.00	29.01	29.09	20909800
2001-07-09	30.04	31.41	29.85	30.86	26743200
2001-07-10	31.13	31.38	29.37	29.53	21977000
2001-07-11	29.18	29.75	27.61	28.23	30185400
2001-07-12	29.79	31.78	29.69	31.68	29961200
2001-07-13	31.27	33.97	30.88	32.79	42109600
2001-07-16	32.71	33.33	31.88	32.06	24689600
2001-07-17	32.11	32.78	31.53	32.35	21693200
2001-07-18	32.12	32.65	30.86	31.28	18210800
2001-07-19	32.20	33.71	32.17	32.85	27739600
2001-07-20	32.47	32.85	31.95	32.24	25012400
2001-07-23	32.20	32.65	30.38	30.43	21318000
2001-07-24	29.00	29.19	28.22	28.88	37194200
2001-07-25	29.13	30.00	28.56	29.80	21651000
2001-07-26	29.87	30.23	28.83	29.83	27929400
2001-07-27	31.61	32.30	31.25	31.59	34511000
2001-07-30	31.56	32.52	31.45	32.06	22950600
2001-07-31	32.17	32.44	30.89	31.62	28376400
2001-08-01	32.11	32.97	31.98	32.69	18907000
2001-08-02	33.10	34.19	33.05	34.17	25390600
2001-08-03	33.75	34.07	33.15	33.43	17544000
2001-08-06	33.16	34.10	33.13	33.65	13833000
2001-08-07	33.51	34.44	33.38	33.78	15868400
2001-08-08	33.50	34.44	32.02	32.55	22618800
2001-08-09	32.58	33.20	31.95	32.86	22507600
2001-08-10	32.64	32.79	31.10	31.89	25817000
2001-08-13	32.69	33.43	32.33	33.30	19800800
2001-08-14	33.62	33.88	32.75	32.97	15580000
2001-08-15	32.88	33.08	31.75	31.77	20480200
2001-08-16	31.32	32.42	30.25	32.41	23959800
2001-08-17	31.69	32.15	30.69	30.78	18508600
2001-08-20	31.03	31.86	30.75	31.86	14763600
2001-08-21	31.86	32.99	31.20	31.22	22653600
2001-08-22	31.80	32.02	30.38	31.88	27677400
2001-08-23	31.72	32.72	31.47	31.48	22051200
2001-08-24	31.90	33.08	31.75	33.06	20919200
2001-08-27	32.90	33.30	32.24	32.49	14804400
2001-08-28	32.70	32.74	31.29	31.40	22055000
2001-08-29	31.69	31.75	30.80	31.36	21390400
2001-08-30	30.95	31.48	29.78	29.80	28877600
2001-08-31	29.56	30.08	29.02	29.43	23522600
2001-09-04	29.38	29.50	27.00	27.15	41623800
2001-09-05	26.91	27.10	25.69	26.61	47923800
2001-09-06	26.33	27.49	24.20	24.26	49786000
2001-09-07	24.00	25.15	23.73	24.59	45528800
2001-09-10	25.24	25.90	24.83	25.27	36125800
2001-09-17	23.63	25.22	22.86	22.90	42100800
2001-09-18	23.27	24.19	22.66	23.19	32045400
2001-09-19	22.82	23.22	21.30	22.50	41121800
2001-09-20	22.25	23.00	21.87	22.77	44107600
2001-09-21	21.43	23.00	21.40	22.45	45258000
2001-09-24	23.28	23.93	22.95	23.80	30381400
2001-09-25	23.67	24.43	23.35	24.41	36162000
2001-09-26	24.55	24.65	23.04	23.17	32100800
2001-09-27	22.96	23.88	22.05	23.78	31670400
2001-09-28	23.92	24.61	23.54	23.77	29678400
2001-10-01	23.63	23.70	22.29	22.40	31600800
2001-10-02	22.55	23.50	22.28	22.94	32895400
2001-10-03	22.84	24.03	21.67	22.41	66462200
2001-10-04	22.07	22.70	20.99	21.00	76788600
2001-10-05	20.51	20.63	19.16	19.23	77904400
2001-10-08	19.54	20.93	19.42	20.61	47433600
2001-10-09	20.82	21.13	20.03	20.43	41547200
2001-10-10	20.19	22.55	20.15	22.45	51378600
2001-10-11	23.74	25.23	23.50	24.84	68818200
2001-10-12	24.32	24.97	23.55	24.75	37382800
2001-10-15	24.31	25.75	23.83	25.28	31874800
2001-10-16	25.06	25.30	24.19	24.93	34895200
2001-10-17	25.45	25.50	23.25	23.32	36550200
2001-10-18	23.77	24.34	23.10	23.70	33358800
2001-10-19	23.67	24.58	23.65	24.15	28841600
2001-10-22	24.12	24.65	23.30	24.17	22802400
2001-10-23	24.32	25.60	24.14	24.68	33173200
2001-10-24	24.78	26.75	24.73	26.62	40147800
2001-10-25	26.06	27.99	25.34	27.93	35369800
2001-10-26	27.51	28.50	27.31	27.64	39769400
2001-10-29	27.48	27.50	26.11	26.15	26788000
2001-10-30	25.37	25.41	24.22	24.35	42631400
2001-10-31	24.86	25.78	24.50	24.56	32084400
2001-11-01	24.97	25.85	24.50	25.82	29547600
2001-11-02	25.78	26.93	25.59	26.76	32466800
2001-11-05	26.79	27.04	26.00	26.54	31249600
2001-11-06	26.71	27.42	25.97	27.37	35199200
2001-11-07	25.81	28.44	25.60	27.56	91845200
2001-11-08	27.82	29.03	27.32	28.15	57340600
2001-11-09	27.70	28.27	27.40	27.71	26454800
2001-11-12	27.63	28.22	26.85	28.12	23800200
2001-11-13	28.69	28.97	28.31	28.78	22768400
2001-11-14	29.05	29.35	28.30	29.04	22871800
2001-11-15	28.85	30.00	28.81	29.48	27431000
2001-11-16	29.64	30.20	29.48	30.04	27170200
2001-11-19	30.17	31.25	30.06	31.24	26054600
2001-11-20	31.00	31.12	29.54	29.61	28568400
2001-11-21	29.59	30.10	29.10	29.89	17289000
2001-11-23	30.09	30.75	29.95	30.66	7164200
2001-11-26	30.73	30.82	29.50	30.20	29628000
2001-11-27	29.89	30.84	28.99	30.01	27891400
2001-11-28	29.81	30.30	28.62	28.65	27288400
2001-11-29	28.63	29.30	28.25	29.21	20094800
2001-11-30	29.20	30.03	29.05	29.36	21344400
2001-12-03	29.08	29.54	28.53	28.64	17876200
2001-12-04	28.84	29.99	28.56	29.96	19909000
2001-12-05	30.17	31.13	30.14	31.00	30072400
2001-12-06	30.86	30.89	29.84	30.02	29728200
2001-12-07	29.89	29.90	28.24	28.49	33465200
2001-12-10	28.28	29.38	28.10	28.52	23118800
2001-12-11	28.50	29.55	28.45	28.77	23313800
2001-12-12	28.95	29.22	27.92	28.84	22571600
2001-12-13	28.30	28.50	27.50	27.50	23683200
2001-12-14	27.66	28.13	27.38	27.92	19307400
2001-12-17	27.95	28.13	26.66	26.76	30373000
2001-12-18	27.37	27.40	26.61	26.80	25106000
2001-12-19	26.21	27.05	26.05	26.14	21482800
2001-12-20	25.97	26.00	24.69	24.78	30375400
2001-12-21	25.11	25.55	24.83	25.00	30459600
2001-12-24	25.10	25.55	25.03	25.06	5218400
2001-12-26	25.18	26.03	25.17	25.31	12261200
2001-12-27	25.44	26.12	25.44	26.10	14290200
2001-12-28	26.33	26.64	25.78	25.90	14839200
2001-12-31	25.75	25.88	25.00	25.25	14681400
2002-01-02	25.49	26.03	24.89	26.03	18612800
2002-01-03	26.03	26.67	25.83	25.99	22240000
2002-01-04	26.24	26.29	24.90	25.21	38927400
2002-01-07	25.20	25.21	23.55	23.60	40064600
2002-01-08	23.43	24.29	23.23	24.10	56385400
2002-01-09	24.58	24.63	23.00	23.11	45937000
2002-01-10	23.33	23.57	22.75	23.35	49996800
2002-01-11	23.14	23.50	23.03	23.26	23483000
2002-01-14	23.11	23.88	23.04	23.58	26820800
2002-01-15	23.48	23.64	23.08	23.28	36854000
2002-01-16	23.08	23.31	22.72	22.75	28107000
2002-01-17	23.10	23.71	22.91	23.64	23851400
2002-01-18	23.10	23.36	22.43	22.48	25815400
2002-01-22	22.57	22.58	20.63	20.70	37067800
2002-01-23	21.00	22.07	20.67	21.77	33356600
2002-01-24	22.31	22.50	21.80	21.86	37546000
2002-01-25	20.92	23.18	20.92	23.03	56492200
2002-01-28	23.30	23.43	22.08	22.70	29880400
2002-01-29	22.89	23.02	21.49	21.59	28530400
2002-01-30	21.83	22.38	21.50	22.35	31119400
2002-01-31	22.25	22.35	21.71	22.03	19762400
2002-02-01	21.92	22.00	21.06	21.23	19889400
2002-02-04	21.20	21.53	20.30	20.40	24413600
2002-02-05	19.97	20.62	19.55	19.91	33471400
2002-02-06	20.10	20.55	19.40	20.30	26281600
2002-02-07	20.25	20.40	19.53	19.56	25089800
2002-02-08	19.75	20.07	17.30	18.73	113367200
2002-02-11	19.41	20.66	19.37	20.64	52587400
2002-02-12	20.34	20.62	20.15	20.25	25137800
2002-02-13	20.48	21.05	20.40	20.95	21881000
2002-02-14	21.00	21.00	20.02	20.03	19634800
2002-02-15	20.04	20.33	18.33	18.70	40053600
2002-02-19	18.46	19.05	17.95	18.66	35042400
2002-02-20	18.98	19.04	17.22	17.96	46179400
2002-02-21	17.85	17.88	16.24	16.25	53571600
2002-02-22	16.36	16.78	15.52	16.35	59226400
2002-02-25	17.47	17.98	17.15	17.96	53386400
2002-02-26	18.30	18.38	17.05	17.39	44648000
2002-02-27	17.73	17.84	16.79	16.79	27107800
2002-02-28	17.02	17.44	16.53	16.63	23921600
2002-03-01	16.90	18.03	16.74	17.99	29224800
2002-03-04	18.13	19.47	18.13	19.44	33465400
2002-03-05	18.95	19.78	18.85	19.43	30854400
2002-03-06	19.55	20.23	19.45	19.98	31665800
2002-03-07	20.29	20.77	19.90	20.72	29273200
2002-03-08	21.30	22.05	21.21	21.90	35033400
2002-03-11	21.76	22.33	21.08	21.83	23977800
2002-03-12	20.82	21.35	20.73	21.29	23590400
2002-03-13	20.94	21.03	20.30	20.49	21610000
2002-03-14	20.70	20.95	20.20	20.21	22304400
2002-03-15	20.31	21.00	20.21	21.00	25970600
2002-03-18	21.37	22.00	21.31	21.86	28936400
2002-03-19	21.94	21.95	21.33	21.52	20375200
2002-03-20	20.75	21.00	20.08	20.11	22534600
2002-03-21	19.81	20.90	19.51	20.89	30621000
2002-03-22	20.71	20.84	20.10	20.24	17770000
2002-03-25	20.23	20.48	19.74	19.74	18076000
2002-03-26	19.52	20.48	19.29	19.94	23613000
2002-03-27	19.22	19.40	18.78	18.94	30071200
2002-03-28	19.13	19.19	18.57	18.82	20250200
2002-04-01	18.55	19.80	18.40	19.67	25126800
2002-04-02	19.25	19.73	18.63	18.64	20257600
2002-04-03	19.20	19.29	18.53	18.82	24533600
2002-04-04	18.38	18.68	17.91	18.30	31288200
2002-04-05	18.32	18.60	17.80	17.96	18313200
2002-04-08	17.47	18.16	17.27	18.06	22611000
2002-04-09	18.40	18.60	17.48	17.50	20154800
2002-04-10	17.73	18.15	17.47	17.65	19937800
2002-04-11	17.45	17.50	17.11	17.32	15160400
2002-04-12	17.42	18.07	17.05	17.86	22892400
2002-04-15	18.00	18.23	17.23	18.10	24249600
2002-04-16	18.69	19.82	18.66	19.81	29353600
2002-04-17	20.01	20.18	19.45	19.90	27450400
2002-04-18	19.03	19.75	18.85	19.20	21469600
2002-04-19	19.44	19.44	18.63	18.63	14485000
2002-04-22	18.00	18.03	17.26	17.52	28149000
2002-04-23	17.35	17.66	15.88	16.13	51037600
2002-04-24	16.82	16.95	15.65	16.65	61125800
2002-04-25	15.92	16.60	15.90	16.20	34710400
2002-04-26	16.32	16.73	15.30	15.33	27146800
2002-04-29	15.34	15.77	14.28	14.61	34277600
2002-04-30	14.72	15.38	14.63	15.08	29371800
2002-05-01	14.88	15.20	14.38	14.89	26505600
2002-05-02	14.85	14.85	14.13	14.22	25236800
2002-05-03	14.15	14.21	13.11	13.42	40977600
2002-05-06	13.33	13.73	13.15	13.23	21685600
2002-05-07	13.39	13.61	12.32	12.40	41761600
2002-05-08	13.32	14.78	12.94	14.72	44238200
2002-05-09	14.47	14.64	13.55	14.17	38446000
2002-05-10	14.29	14.52	13.26	13.40	37510600
2002-05-13	14.30	14.63	13.62	14.55	34209600
2002-05-14	15.27	15.62	14.98	15.34	36657600
2002-05-15	15.05	16.62	14.91	16.04	43400200
2002-05-16	15.92	16.28	15.63	16.17	28697800
2002-05-17	16.75	16.98	15.72	16.25	31691000
2002-05-20	15.92	16.18	15.69	15.95	19849600
2002-05-21	16.34	16.73	16.14	16.31	33245600
2002-05-22	16.08	16.31	15.14	15.69	29454200
2002-05-23	15.55	16.12	15.33	15.84	24982800
2002-05-24	15.61	15.73	15.43	15.51	11827800
2002-05-28	15.71	15.91	15.21	15.71	20174000
2002-05-29	15.23	15.70	15.21	15.57	20171800
2002-05-30	15.26	15.76	15.15	15.59	19351600
2002-05-31	15.88	16.48	15.74	15.82	30388000
2002-06-03	16.23	16.56	15.51	15.59	25463200
2002-06-04	15.32	16.33	15.32	16.22	29882800
2002-06-05	16.20	16.44	15.82	16.42	22340600
2002-06-06	16.16	16.23	15.25	15.38	31421000
2002-06-07	14.43	15.68	14.36	15.44	37571600
2002-06-10	15.38	16.15	14.90	15.75	33652400
2002-06-11	15.86	16.29	15.51	15.66	30480400
2002-06-12	15.30	16.59	15.16	16.50	46934000
2002-06-13	16.28	17.00	16.18	16.20	42372200
2002-06-14	14.18	15.18	13.85	14.96	83128200
2002-06-17	15.03	15.10	14.46	14.61	42778400
2002-06-18	14.51	14.84	14.39	14.44	26764400
2002-06-19	14.40	14.69	13.99	14.07	30120400
2002-06-20	13.82	13.95	13.11	13.17	43284200
2002-06-21	13.60	13.88	12.87	13.06	59071600
2002-06-24	12.92	13.86	12.68	13.40	42759400
2002-06-25	13.70	13.78	13.00	13.18	35010800
2002-06-26	12.44	13.65	12.25	13.54	43684000
2002-06-27	13.81	13.95	13.03	13.73	33418400
2002-06-28	13.78	14.03	13.54	13.75	21931600
2002-07-01	13.63	14.00	13.21	13.22	23074000
2002-07-02	12.75	12.86	12.12	12.40	37663800
2002-07-03	12.26	13.32	12.26	13.19	26193400
2002-07-05	13.60	14.31	13.15	14.27	14726600
2002-07-08	14.20	14.45	13.43	13.58	27555200
2002-07-09	13.72	14.14	13.63	13.77	23528600
2002-07-10	13.92	13.95	13.20	13.21	23689800
2002-07-11	13.08	14.04	13.05	13.96	30485400
2002-07-12	14.05	14.39	13.64	14.06	29567800
2002-07-15	13.84	14.75	13.45	14.69	31238000
2002-07-16	14.38	15.20	14.37	14.92	36736400
2002-07-17	15.55	15.70	14.79	14.99	41099800
2002-07-18	15.08	15.60	15.01	15.19	33492400
2002-07-19	14.95	15.40	14.78	15.00	26307000
2002-07-22	14.89	15.39	14.42	14.74	37770000
2002-07-23	14.67	14.88	13.98	14.01	32794600
2002-07-24	13.91	14.59	13.46	14.55	42608800
2002-07-25	13.39	13.68	12.60	12.83	60369200
2002-07-26	13.80	13.83	12.77	13.00	46448200
2002-07-29	13.58	14.13	13.35	14.07	32944400
2002-07-30	13.94	13.97	13.31	13.79	36436800
2002-07-31	13.69	13.75	13.38	13.74	19353000
2002-08-01	12.88	13.18	12.53	12.81	39902600
2002-08-02	12.73	12.89	12.45	12.78	23451000
2002-08-05	12.63	12.77	11.61	11.88	29918800
2002-08-06	12.08	13.05	12.05	12.59	30236600
2002-08-07	12.96	13.00	11.68	12.51	30726600
2002-08-08	12.32	13.09	12.17	13.02	25655600
2002-08-09	12.73	13.30	12.55	12.95	21595600
2002-08-12	12.65	13.01	12.55	12.91	18501000
2002-08-13	12.89	13.68	12.83	13.16	33673600
2002-08-14	13.10	14.02	12.81	13.88	31037000
2002-08-15	13.91	14.33	13.60	14.24	30105600
2002-08-16	14.11	14.65	13.90	14.55	19193400
2002-08-19	14.50	15.07	14.39	14.95	19819800
2002-08-20	14.77	14.83	14.47	14.65	19372000
2002-08-21	14.48	14.80	13.98	14.62	28561800
2002-08-22	14.77	15.34	14.61	15.13	22731400
2002-08-23	14.89	15.10	14.51	14.74	17544000
2002-08-26	14.95	15.12	14.43	14.95	16346400
2002-08-27	15.08	15.12	14.02	14.29	19649400
2002-08-28	14.15	14.42	13.60	13.66	18235800
2002-08-29	13.50	14.40	13.40	14.19	22263600
2002-08-30	14.01	14.27	13.78	13.86	14370200
2002-09-03	13.70	13.80	13.18	13.45	20643600
2002-09-04	13.41	13.82	13.13	13.56	26485000
2002-09-05	13.34	13.69	13.13	13.38	21889600
2002-09-06	13.63	14.70	13.63	14.23	36641000
2002-09-09	14.25	15.05	14.18	14.93	34339400
2002-09-10	14.73	15.02	14.48	14.79	32763200
2002-09-11	14.96	15.54	14.54	14.61	28566000
2002-09-12	14.52	14.63	14.01	14.08	29638800
2002-09-13	14.03	14.43	13.95	14.29	22273400
2002-09-16	14.09	14.23	13.56	13.67	26239000
2002-09-17	13.95	14.03	13.40	13.48	27689800
2002-09-18	13.34	13.89	12.92	13.00	29700800
2002-09-19	12.65	13.88	12.55	12.86	36628400
2002-09-20	13.60	14.06	13.38	14.04	65288800
2002-09-23	13.73	13.95	13.62	13.72	26904600
2002-09-24	13.51	14.05	13.49	13.77	29343200
2002-09-25	14.12	14.40	13.90	14.18	34427000
2002-09-26	14.48	14.73	14.01	14.40	34016600
2002-09-27	14.25	14.72	14.22	14.31	22914200
2002-09-30	14.00	14.19	13.76	13.81	24364000
2002-10-01	14.10	14.90	13.93	14.89	33711000
2002-10-02	14.72	15.04	14.21	14.40	42211200
2002-10-03	14.51	14.93	14.46	14.55	30012600
2002-10-04	14.79	14.94	14.43	14.63	30755400
2002-10-07	14.52	14.97	14.35	14.75	30279800
2002-10-08	14.88	14.97	13.67	14.35	45208000
2002-10-09	14.04	14.40	13.90	13.96	31630600
2002-10-10	14.09	14.98	14.01	14.96	37961800
2002-10-11	15.20	15.88	15.15	15.69	43647400
2002-10-14	15.44	16.45	15.33	16.38	33496200
2002-10-15	16.98	17.71	16.95	17.67	52726200
2002-10-16	17.01	17.45	16.81	17.08	34709000
2002-10-17	17.81	18.20	17.71	18.00	40691400
2002-10-18	17.50	18.13	17.26	18.10	34668200
2002-10-21	17.97	18.53	17.48	18.45	33349000
2002-10-22	18.09	18.55	17.93	18.48	25275600
2002-10-23	18.25	18.40	17.64	18.26	37240000
2002-10-24	17.69	18.25	17.59	17.70	31911400
2002-10-25	17.81	18.33	17.77	18.26	27650400
2002-10-28	18.13	18.30	17.55	17.70	29605200
2002-10-29	16.88	17.08	16.02	16.85	56098000
2002-10-30	16.95	17.06	16.51	16.82	36887600
2002-10-31	17.01	17.60	16.98	17.26	34936800
2002-11-01	17.03	18.00	16.75	17.84	27855400
2002-11-04	17.97	18.33	17.65	17.85	34441400
2002-11-05	17.65	17.85	17.64	17.82	27863400
2002-11-06	18.01	18.01	17.31	17.93	27287200
2002-11-07	17.62	17.70	17.20	17.47	30577600
2002-11-08	18.05	18.08	17.32	17.37	49730800
2002-11-11	17.18	17.24	16.45	16.49	34366600
2002-11-12	16.72	17.52	16.70	17.24	32656800
2002-11-13	17.09	17.76	16.88	17.57	36637200
2002-11-14	17.87	19.11	17.86	19.10	46916000
2002-11-15	18.76	19.91	18.75	19.72	58749600
2002-11-18	19.96	20.00	19.16	19.20	35818800
2002-11-19	19.00	19.03	18.35	18.51	36166600
2002-11-20	18.57	19.72	18.55	19.58	37288400
2002-11-21	19.87	20.39	19.79	20.32	44574800
2002-11-22	20.05	20.34	19.93	20.34	32546400
2002-11-25	20.33	21.00	20.04	20.95	30382800
2002-11-26	20.56	20.84	20.11	20.17	27549800
2002-11-27	20.62	20.99	20.30	20.86	21725800
2002-11-29	20.88	20.94	20.48	20.61	8551200
2002-12-02	21.00	21.45	20.73	21.35	29784200
2002-12-03	20.90	20.92	20.27	20.41	26763600
2002-12-04	20.05	20.25	19.62	19.99	30910200
2002-12-05	20.23	20.25	19.43	19.79	24688600
2002-12-06	20.16	21.04	20.15	20.74	41959600
2002-12-09	20.35	20.36	19.54	19.60	30479200
2002-12-10	19.49	20.07	19.29	19.81	26046000
2002-12-11	19.58	20.11	19.45	19.77	21406600
2002-12-12	19.60	19.72	19.04	19.26	26806000
2002-12-13	18.95	19.14	18.61	18.81	25384200
2002-12-16	18.95	19.70	18.88	19.70	24684600
2002-12-17	19.65	19.97	19.40	19.77	21147000
2002-12-18	19.47	19.55	18.88	19.18	26603800
2002-12-19	19.26	19.62	18.55	18.82	28300400
2002-12-20	18.78	19.25	17.92	18.84	31139200
2002-12-23	18.88	19.55	18.86	19.50	19391800
2002-12-24	19.30	19.60	19.20	19.23	7738400
2002-12-26	19.35	19.80	18.68	19.04	14171200
2002-12-27	18.85	19.10	18.51	18.64	12862800
2002-12-30	18.61	18.89	18.18	18.40	17673400
2002-12-31	18.30	18.46	17.92	18.20	14221000
2003-01-02	18.31	18.59	18.06	18.57	31695600
2003-01-03	18.22	18.25	17.70	17.85	32266000
2003-01-06	17.81	18.75	17.79	18.69	29093200
2003-01-07	18.73	18.96	18.34	18.63	28619800
2003-01-08	18.55	18.60	18.05	18.31	24328000
2003-01-09	18.64	19.48	18.54	19.34	34328800
2003-01-10	19.00	19.48	18.88	19.23	28336800
2003-01-13	19.55	19.76	18.98	19.35	30118800
2003-01-14	19.36	19.77	19.35	19.66	23115200
2003-01-15	19.75	19.80	19.02	19.19	21804400
2003-01-16	19.12	19.96	18.93	19.20	29799800
2003-01-17	18.87	18.87	18.37	18.40	24722600
2003-01-21	18.49	18.90	18.45	18.48	24266400
2003-01-22	18.45	18.88	18.31	18.35	29224800
2003-01-23	18.98	19.53	18.87	18.97	47293800
2003-01-24	18.92	18.95	18.37	18.40	24940600
2003-01-27	18.04	18.65	18.03	18.19	25805400
2003-01-28	18.47	18.59	18.19	18.55	21826400
2003-01-29	18.35	19.13	18.13	19.01	29270800
2003-01-30	19.09	19.23	18.66	18.77	27340400
2003-01-31	18.48	19.15	18.43	18.83	28501200
2003-02-03	18.85	18.96	18.46	18.67	23488600
2003-02-04	18.38	18.52	18.10	18.30	22234400
2003-02-05	18.47	18.75	18.05	18.14	21304200
2003-02-06	18.10	18.43	18.08	18.29	20487600
2003-02-07	18.36	18.47	18.06	18.12	21921800
2003-02-10	18.25	18.84	18.22	18.81	28098400
2003-02-11	19.23	19.38	18.62	18.83	40392400
2003-02-12	18.75	19.13	18.18	18.28	39986200
2003-02-13	18.28	18.30	16.52	16.96	80449000
2003-02-14	17.05	17.35	16.32	17.35	55750000
2003-02-18	17.50	17.78	17.36	17.70	30112000
2003-02-19	17.59	17.78	17.40	17.77	21300400
2003-02-20	17.50	17.70	17.22	17.35	29254600
2003-02-21	17.31	17.77	17.13	17.61	32724600
2003-02-24	17.48	17.82	17.35	17.59	21076200
2003-02-25	17.39	17.45	17.00	17.39	25100200
2003-02-26	17.31	17.37	16.71	16.74	27003200
2003-02-27	16.76	17.16	16.62	17.11	28854200
2003-02-28	17.17	17.65	17.05	17.29	26790400
2003-03-03	17.46	17.76	16.96	17.01	24348200
2003-03-04	16.95	17.36	16.72	17.23	24821000
2003-03-05	17.23	18.00	17.23	17.75	34173000
2003-03-06	17.41	17.68	17.31	17.49	26919800
2003-03-07	17.20	17.70	17.10	17.59	23433800
2003-03-10	17.64	17.64	17.01	17.12	27088000
2003-03-11	17.20	17.49	17.07	17.27	23180000
2003-03-12	17.12	17.60	17.03	17.56	24237200
2003-03-13	17.93	18.85	17.88	18.85	42897400
2003-03-14	18.92	18.96	18.46	18.74	38321000
2003-03-17	18.44	19.98	18.43	19.51	41681200
2003-03-18	19.49	19.66	19.16	19.63	24989000
2003-03-19	19.55	19.67	19.18	19.56	25721800
2003-03-20	18.98	19.50	18.80	19.31	34740200
2003-03-21	19.75	19.77	19.40	19.61	30202000
2003-03-24	19.00	19.40	18.85	19.06	23169800
2003-03-25	19.05	19.49	18.88	19.38	23284800
2003-03-26	19.34	19.38	19.08	19.22	18200000
2003-03-27	18.95	19.01	18.74	18.80	24235800
2003-03-28	18.75	18.89	18.45	18.75	18536800
2003-03-31	18.38	18.45	17.99	18.00	24372600
2003-04-01	18.25	18.32	17.90	17.98	22588200
2003-04-02	18.15	18.19	16.91	17.09	62289800
2003-04-03	17.28	17.66	17.00	17.16	38932000
2003-04-04	17.39	17.43	16.99	17.15	24924200
2003-04-07	17.91	18.13	17.07	17.10	27801400
2003-04-08	16.67	16.98	16.10	16.20	47752200
2003-04-09	16.25	16.38	15.56	16.11	48647800
2003-04-10	16.03	16.32	15.90	16.16	21925600
2003-04-11	16.43	16.47	15.68	15.94	18284200
2003-04-14	15.92	16.65	15.83	16.53	27603800
2003-04-15	16.38	16.75	16.33	16.54	22564600
2003-04-16	16.74	16.85	16.31	16.36	23756200
2003-04-17	16.03	16.59	15.92	16.47	31396200
2003-04-21	16.52	16.81	16.31	16.44	25597400
2003-04-22	16.27	16.64	16.24	16.61	32525000
2003-04-23	16.86	16.90	16.41	16.49	39451000
2003-04-24	16.70	16.95	16.17	16.32	51229200
2003-04-25	16.15	16.19	15.37	15.56	40181600
2003-04-28	15.51	15.72	15.33	15.53	30257200
2003-04-29	15.70	16.10	15.53	15.95	26608800
2003-04-30	15.85	16.22	15.76	15.94	25550200
2003-05-01	15.97	16.28	15.73	16.11	21863600
2003-05-02	16.10	16.13	15.72	16.06	25309800
2003-05-05	16.03	16.49	15.93	16.24	21879000
2003-05-06	16.00	16.49	15.93	16.42	23542600
2003-05-07	16.39	16.50	15.80	15.97	31032800
2003-05-08	15.65	15.72	15.06	15.20	49770400
2003-05-09	15.45	15.62	15.25	15.56	30747800
2003-05-12	15.31	15.61	15.25	15.56	29087200
2003-05-13	15.44	15.76	15.40	15.69	28375600
2003-05-14	15.71	15.78	15.29	15.42	22461400
2003-05-15	14.96	15.24	14.79	15.12	47250600
2003-05-16	15.00	15.53	14.98	15.15	33473400
2003-05-19	15.55	15.65	15.14	15.14	36322400
2003-05-20	15.18	15.62	15.14	15.48	30666600
2003-05-21	15.35	15.88	15.34	15.69	24132400
2003-05-22	15.80	16.00	15.51	15.68	27204800
2003-05-23	15.40	15.55	15.28	15.45	20740000
2003-05-27	15.25	15.91	15.22	15.89	20397200
2003-05-28	15.80	16.02	15.63	15.70	17749000
2003-05-29	15.85	16.53	15.69	16.25	38179200
2003-05-30	16.32	16.91	16.31	16.78	35369200
2003-06-02	16.95	16.99	16.46	16.68	32764400
2003-06-03	16.57	17.48	16.46	17.34	48221200
2003-06-04	17.33	17.48	17.06	17.35	26302400
2003-06-05	17.13	17.65	17.10	17.45	23624000
2003-06-06	17.70	17.82	16.75	16.78	37706000
2003-06-09	16.48	17.22	16.41	16.60	28760000
2003-06-10	16.71	16.93	16.52	16.82	19709400
2003-06-11	16.58	16.91	16.28	16.81	27324400
2003-06-12	16.70	16.84	16.50	16.80	18516600
2003-06-13	16.76	16.97	16.35	16.50	16338000
2003-06-16	16.49	17.00	16.43	16.84	19476200
2003-06-17	16.98	17.00	16.62	16.89	20130200
2003-06-18	16.69	18.00	16.65	17.85	39526600
2003-06-19	18.06	19.09	17.99	18.46	61447400
2003-06-20	18.53	18.58	17.73	18.23	24853400
2003-06-23	18.00	18.20	17.76	18.00	17794000
2003-06-24	17.98	18.25	17.69	17.91	18620600
2003-06-25	17.91	17.98	17.61	17.66	20235200
2003-06-26	17.76	18.25	17.63	18.22	17593800
2003-06-27	18.18	18.43	17.81	18.01	17232000
2003-06-30	17.98	18.30	17.87	17.97	14189200
2003-07-01	17.73	18.21	17.60	18.02	17841000
2003-07-02	18.08	18.88	18.04	18.87	23431000
2003-07-03	18.63	18.92	18.39	18.73	13808200
2003-07-07	18.95	19.99	18.91	19.94	43747600
2003-07-08	19.66	19.82	19.47	19.75	24900600
2003-07-09	19.68	19.96	19.28	19.55	18209800
2003-07-10	19.40	19.50	18.90	19.08	21951000
2003-07-11	19.11	19.52	19.09	19.32	14206600
2003-07-14	19.46	19.78	19.06	19.19	22736600
2003-07-15	19.29	19.36	18.70	18.90	22701400
2003-07-16	19.00	19.06	18.50	18.66	17650000
2003-07-17	18.17	18.19	17.78	17.85	30797000
2003-07-18	17.88	18.00	17.63	17.75	15457600
2003-07-21	17.95	17.95	17.17	17.50	19843000
2003-07-22	17.70	18.44	17.61	18.12	23673400
2003-07-23	18.09	18.27	17.70	18.13	19169000
2003-07-24	18.29	18.89	18.18	18.61	31553800
2003-07-25	18.62	19.00	18.23	18.93	16544200
2003-07-28	19.11	19.37	19.04	19.31	23115600
2003-07-29	19.31	19.50	18.69	19.07	18204000
2003-07-30	19.06	19.22	18.51	18.67	13352200
2003-07-31	18.80	19.08	18.71	18.74	17741400
2003-08-01	18.73	18.78	18.23	18.25	16916400
2003-08-04	18.07	18.90	18.07	18.69	19388200
2003-08-05	18.70	18.71	17.98	18.01	16350200
2003-08-06	18.05	18.61	17.95	18.24	19432000
2003-08-07	18.08	18.55	18.03	18.21	19013800
2003-08-08	18.28	18.40	17.57	17.68	20599800
2003-08-11	17.59	18.31	17.58	17.94	18368400
2003-08-12	18.00	18.48	17.88	18.38	17800400
2003-08-13	18.55	18.96	18.24	18.92	28103200
2003-08-14	18.77	19.22	18.59	19.19	24289400
2003-08-15	19.17	19.25	18.93	19.18	8311600
2003-08-18	19.10	19.57	19.08	19.56	15819600
2003-08-19	19.55	19.74	19.00	19.34	18336800
2003-08-20	18.99	19.46	18.96	19.32	18368000
2003-08-21	19.49	19.52	19.00	19.32	16936800
2003-08-22	19.55	19.80	19.40	19.44	33529400
2003-08-25	19.32	19.53	19.29	19.49	11925200
2003-08-26	19.28	19.83	19.03	19.80	23926600
2003-08-27	19.74	20.53	19.63	20.50	38562600
2003-08-28	20.51	20.62	20.17	20.49	21463600
2003-08-29	20.42	20.80	20.38	20.67	18485600
2003-09-02	20.60	20.68	20.22	20.61	22937600
2003-09-03	20.65	20.70	20.09	20.19	24250800
2003-09-04	20.14	20.59	20.08	20.55	25470800
2003-09-05	20.49	20.94	20.48	20.61	25852000
2003-09-08	20.55	21.34	20.55	21.24	20456800
2003-09-09	21.09	21.11	20.50	20.91	18610800
2003-09-10	20.58	20.87	20.31	20.31	13975400
2003-09-11	20.41	20.70	20.25	20.50	17530600
2003-09-12	21.10	21.48	21.00	21.41	30094800
2003-09-15	21.33	21.85	21.19	21.73	31354400
2003-09-16	21.30	22.49	21.19	22.45	42185000
2003-09-17	22.38	22.52	21.95	22.12	22348200
2003-09-18	22.08	23.03	22.08	22.87	28065800
2003-09-19	22.82	22.88	22.37	22.53	23142200
2003-09-22	22.16	22.64	22.13	22.31	19401000
2003-09-23	22.54	22.63	22.17	22.39	21975000
2003-09-24	22.43	22.44	21.61	21.76	18484600
2003-09-25	21.60	22.18	21.37	21.45	16701800
2003-09-26	21.34	21.68	20.81	20.83	20629800
2003-09-29	21.05	21.69	20.93	21.67	20221000
2003-09-30	21.31	21.46	20.81	20.84	19978000
2003-10-01	20.98	21.23	20.50	21.18	23894000
2003-10-02	21.45	21.61	21.17	21.50	16059200
2003-10-03	21.93	22.13	21.73	22.00	16026000
2003-10-06	21.88	22.08	21.81	21.97	8445200
2003-10-07	21.97	21.97	21.28	21.88	19484400
2003-10-08	21.93	22.07	21.41	21.63	16377600
2003-10-09	21.98	22.27	21.58	21.83	22381200
2003-10-10	21.81	22.19	21.80	22.16	16021000
2003-10-13	22.40	22.67	22.35	22.46	15128400
2003-10-14	22.26	22.44	22.14	22.30	13211800
2003-10-15	22.50	22.51	21.98	22.06	13045400
2003-10-16	21.71	22.57	21.67	22.44	19148600
2003-10-17	22.49	22.50	21.61	21.63	18781400
2003-10-20	21.72	22.29	21.70	22.25	13829200
2003-10-21	22.48	22.83	22.31	22.67	17986000
2003-10-22	22.36	22.57	21.99	22.01	13539600
2003-10-23	21.69	22.17	21.58	21.94	14845200
2003-10-24	21.83	22.12	21.35	22.10	12851000
2003-10-27	22.20	22.50	22.09	22.12	12346800
2003-10-28	22.39	23.60	22.25	23.50	28818200
2003-10-29	23.55	23.82	23.20	23.76	18797000
2003-10-30	24.28	24.30	23.75	24.01	18911800
2003-10-31	23.98	24.07	23.63	23.75	17035800
2003-11-03	23.75	24.32	23.72	24.13	16750200
2003-11-04	23.87	23.93	23.50	23.66	16077600
2003-11-05	23.53	23.76	22.97	23.30	26999800
2003-11-06	23.65	23.70	22.98	23.33	25851000
2003-11-07	23.46	24.34	23.42	24.02	27723600
2003-11-10	23.91	23.94	23.26	23.36	14031400
2003-11-11	23.25	23.56	23.08	23.21	9719200
2003-11-12	23.49	24.00	23.36	23.91	13607400
2003-11-13	23.69	23.99	23.60	23.85	9329200
2003-11-14	23.93	24.32	23.53	23.70	14582400
2003-11-17	23.38	23.59	23.20	23.36	15086000
2003-11-18	23.55	23.65	22.67	22.72	17367600
2003-11-19	22.66	23.23	22.63	23.02	12906600
2003-11-20	22.78	22.92	22.30	22.39	16397800
2003-11-21	22.55	22.57	21.81	21.96	22907600
2003-11-24	22.23	22.72	22.02	22.60	20955000
2003-11-25	22.58	23.12	22.09	22.79	16170200
2003-11-26	22.92	22.98	22.03	22.23	17172000
2003-11-28	22.36	22.40	22.07	22.28	5505600
2003-12-01	22.46	22.88	22.39	22.80	15588000
2003-12-02	22.80	22.99	22.37	22.45	15372400
2003-12-03	22.64	22.84	22.14	22.24	19160800
2003-12-04	23.83	24.69	23.77	24.55	59609400
2003-12-05	24.25	25.00	24.10	24.74	32994400
2003-12-08	24.55	24.73	24.42	24.61	17801600
2003-12-09	24.59	24.67	24.21	24.22	21161800
2003-12-10	24.19	24.56	24.10	24.38	16016600
2003-12-11	24.47	25.23	24.18	25.07	22331200
2003-12-12	25.09	25.58	24.85	25.50	21204200
2003-12-15	25.97	26.00	24.94	25.04	24853600
2003-12-16	24.90	25.11	24.38	24.90	20533200
2003-12-17	24.75	25.17	24.50	24.66	15313000
2003-12-18	24.63	25.92	24.63	25.74	31133400
2003-12-19	25.86	25.86	25.25	25.52	22200600
2003-12-22	25.45	26.16	25.40	26.13	15205600
2003-12-23	26.20	26.82	26.06	26.76	20276800
2003-12-24	26.69	26.69	26.27	26.42	5490400
2003-12-26	26.47	26.70	26.34	26.52	3908000
2003-12-29	26.40	27.43	26.40	27.41	14254200
2003-12-30	27.24	27.39	27.02	27.19	12150200
2003-12-31	27.31	27.40	26.80	26.97	9920200
2004-01-02	27.01	27.50	26.67	26.81	13705000
2004-01-05	26.75	27.45	26.71	27.38	15907200
2004-01-06	27.24	27.42	26.88	27.12	16162600
2004-01-07	27.00	28.12	26.97	27.88	20298600
2004-01-08	28.63	29.72	28.48	29.48	38061600
2004-01-09	29.11	30.00	29.11	29.49	23863200
2004-01-12	29.43	30.17	29.27	30.05	18206800
2004-01-13	30.11	30.33	29.40	29.72	19772600
2004-01-14	29.92	30.18	29.71	30.06	14890800
2004-01-15	29.40	30.37	29.30	29.96	20111600
2004-01-16	29.82	29.99	29.46	29.84	21836000
2004-01-20	29.83	29.87	29.15	29.44	18349200
2004-01-21	29.06	29.61	28.51	29.39	22475000
2004-01-22	28.93	29.16	28.42	28.56	22253400
2004-01-23	28.74	29.05	28.10	28.47	14957000
2004-01-26	28.34	29.27	28.20	29.23	13561000
2004-01-27	29.25	29.49	28.46	28.55	13952600
2004-01-28	28.73	29.15	28.19	28.28	18035000
2004-01-29	28.43	28.85	28.03	28.77	22013600
2004-01-30	28.71	29.44	28.65	29.31	17081800
2004-02-02	29.19	29.42	28.58	28.78	16514400
2004-02-03	28.78	29.05	28.46	28.72	11508400
2004-02-04	28.60	28.69	28.05	28.20	14085600
2004-02-05	28.26	28.58	27.81	28.43	13417400
2004-02-06	28.72	28.92	28.39	28.85	14741800
2004-02-09	28.75	28.90	28.50	28.58	10017000
2004-02-10	28.53	29.13	28.51	29.05	10483800
2004-02-11	29.00	29.76	28.87	29.69	15296600
2004-02-12	29.52	29.84	29.28	29.31	10319200
2004-02-13	29.27	29.63	28.64	28.85	13211200
2004-02-17	29.05	30.00	28.99	29.78	15785600
2004-02-18	29.54	29.74	29.10	29.53	13750600
2004-02-19	29.77	29.97	29.38	29.40	16155600
2004-02-20	29.38	29.90	29.05	29.70	17300800
2004-02-23	31.46	31.83	30.67	31.22	55641200
2004-02-24	31.01	31.09	30.31	30.54	25064800
2004-02-25	30.51	31.15	30.44	31.04	17576000
2004-02-26	31.03	31.88	30.96	31.85	19921800
2004-02-27	31.95	32.00	31.25	31.55	18732400
2004-03-01	31.72	31.99	31.25	31.38	19226800
2004-03-02	31.45	31.56	31.01	31.01	15000200
2004-03-03	31.03	31.27	30.72	30.88	17830400
2004-03-04	30.80	31.40	30.79	31.29	11773400
2004-03-05	31.35	32.23	31.28	31.94	29140400
2004-03-08	31.93	32.26	31.70	31.81	22297800
2004-03-09	31.65	31.98	31.46	31.88	17469600
2004-03-10	31.88	32.03	31.64	31.75	20351800
2004-03-11	31.26	31.72	30.83	30.89	22462000
2004-03-12	31.13	31.65	31.02	31.51	16903800
2004-03-15	31.28	31.93	31.15	31.41	23031000
2004-03-16	31.59	32.18	31.44	32.07	20537000
2004-03-17	32.32	32.52	32.11	32.36	16101400
2004-03-18	32.16	32.59	31.77	32.42	21056400
2004-03-19	32.34	32.64	32.17	32.18	16299200
2004-03-22	31.65	31.97	30.75	31.16	27512600
2004-03-23	31.36	31.48	30.60	30.80	22542000
2004-03-24	30.89	31.29	30.65	31.11	17346600
2004-03-25	31.43	31.55	30.93	31.46	20896000
2004-03-26	31.21	31.28	30.88	30.88	14507000
2004-03-29	31.58	32.95	31.43	32.81	31768800
2004-03-30	32.58	32.90	32.48	32.79	14684000
2004-03-31	32.54	33.49	32.54	33.15	21283000
2004-04-01	32.75	33.15	32.61	33.15	17986400
2004-04-02	33.90	34.16	33.16	34.12	19342000
2004-04-05	33.85	34.60	33.82	34.60	15784400
2004-04-06	33.74	34.38	33.74	34.16	17436200
2004-04-07	34.24	34.52	33.96	34.23	13598000
2004-04-08	34.53	34.69	33.36	33.69	18968800
2004-04-12	33.72	34.18	33.64	34.08	10298200
2004-04-13	34.15	34.18	33.38	33.58	12363600
2004-04-14	33.22	33.88	33.15	33.67	11757800
2004-04-15	33.86	33.86	32.78	33.02	14834200
2004-04-16	33.18	33.21	32.38	32.43	18142400
2004-04-19	32.35	33.33	32.31	33.30	13915200
2004-04-20	33.34	33.40	32.17	32.22	15555000
2004-04-21	32.95	33.31	32.55	32.92	24948400
2004-04-22	33.69	34.50	33.18	33.94	27620200
2004-04-23	34.00	34.05	33.26	33.49	19059200
2004-04-26	33.25	33.54	32.93	33.08	11911200
2004-04-27	33.22	33.42	32.79	32.91	15677200
2004-04-28	32.97	33.03	32.15	32.56	18032000
2004-04-29	32.42	33.12	31.64	32.21	18842600
2004-04-30	32.00	32.29	31.04	31.23	23144000
2004-05-03	31.28	32.08	31.17	31.99	16179000
2004-05-04	31.85	32.94	31.75	32.33	18688400
2004-05-05	32.19	32.73	31.94	32.51	14232800
2004-05-06	32.17	32.32	31.62	31.96	14648200
2004-05-07	31.80	32.23	31.60	31.63	16511800
2004-05-10	31.22	31.98	31.13	31.82	22989800
2004-05-11	32.00	32.60	31.93	32.36	19378200
2004-05-12	32.28	32.38	31.17	31.95	34909800
2004-05-13	31.74	32.28	31.66	32.24	19302000
2004-05-14	32.32	32.60	31.78	31.83	16332600
2004-05-17	31.09	31.58	30.90	31.28	17518200
2004-05-18	31.59	32.11	31.53	32.01	13609600
2004-05-19	32.36	32.68	31.73	31.78	22675600
2004-05-20	31.89	32.40	31.86	32.10	14425400
2004-05-21	32.38	32.70	32.24	32.70	15289000
2004-05-24	32.79	33.13	32.68	32.78	16478400
2004-05-25	32.77	33.55	32.57	33.45	23334800
2004-05-26	33.36	33.48	33.09	33.29	14734400
2004-05-27	33.50	33.62	33.14	33.40	16638200
2004-05-28	33.42	33.63	33.17	33.54	9817200
2004-06-01	33.24	34.06	33.23	34.03	16232400
2004-06-02	34.08	34.16	33.59	33.99	15521200
2004-06-03	33.76	34.26	33.66	33.82	13403200
2004-06-04	34.20	34.46	33.63	33.64	18909000
2004-06-07	33.76	34.38	33.53	34.34	16008000
2004-06-08	34.17	34.77	34.03	34.68	15837800
2004-06-09	34.44	34.72	34.15	34.23	10728600
2004-06-10	34.50	34.93	34.31	34.93	13420600
2004-06-14	34.53	34.85	34.25	34.36	20986800
2004-06-15	34.60	34.92	34.39	34.70	16933000
2004-06-16	34.58	34.71	34.38	34.38	12266000
2004-06-17	34.35	34.35	33.93	34.13	11721400
2004-06-18	34.00	34.09	33.06	33.25	27809800
2004-06-21	33.26	33.54	32.37	32.75	22149200
2004-06-22	32.91	34.14	32.89	33.98	26161400
2004-06-23	33.99	34.01	33.47	33.95	17106800
2004-06-24	33.85	34.84	32.51	34.34	24476000
2004-06-25	34.34	35.03	34.08	34.54	16388000
2004-06-28	34.71	34.85	34.21	34.34	16823800
2004-06-29	34.33	35.95	34.21	35.78	34730600
2004-06-30	35.93	36.67	35.86	36.49	26640000
2004-07-01	36.71	36.75	35.89	36.03	24813200
2004-07-02	36.00	36.29	35.68	36.14	12986400
2004-07-06	35.90	36.29	35.03	35.29	23696800
2004-07-07	35.49	35.94	35.46	35.74	14224600
2004-07-08	35.62	36.00	35.09	35.33	15319400
2004-07-09	35.54	35.98	35.19	35.28	13768200
2004-07-12	35.07	35.14	34.45	34.73	18248400
2004-07-13	35.29	35.30	34.83	35.14	16039400
2004-07-14	34.98	35.45	34.78	34.82	14245800
2004-07-15	34.83	35.10	34.04	34.44	18235600
2004-07-16	34.75	34.76	34.10	34.14	16298600
2004-07-19	34.13	34.55	33.70	34.09	17909600
2004-07-20	34.23	34.78	33.87	34.77	17025400
2004-07-21	35.13	35.20	33.75	33.84	22986600
2004-07-22	34.25	36.46	34.10	36.25	35647400
2004-07-23	36.16	36.49	35.18	35.45	22247600
2004-07-26	35.21	35.67	34.64	35.25	17890600
2004-07-27	35.41	35.83	34.83	35.22	19611600
2004-07-28	35.15	35.40	34.24	35.03	19204000
2004-07-29	35.38	35.39	34.63	35.00	15472400
2004-07-30	35.11	35.19	34.54	34.61	13811600
2004-08-02	34.94	36.28	34.79	36.03	23704800
2004-08-03	35.92	36.37	35.47	35.49	15193200
2004-08-04	35.57	36.06	35.10	35.65	18304200
2004-08-05	35.84	35.88	34.81	34.88	16437200
2004-08-06	34.59	34.95	33.78	33.78	21413400
2004-08-09	33.84	34.59	33.66	34.33	15100600
2004-08-10	34.60	34.85	34.13	34.84	14219800
2004-08-11	34.34	34.69	34.00	34.26	21493000
2004-08-12	34.04	34.95	34.03	34.59	19615400
2004-08-13	34.80	35.00	34.23	34.59	12265400
2004-08-16	34.28	35.05	34.21	34.92	9093500
2004-08-17	35.09	35.25	34.62	34.96	11280500
2004-08-18	34.97	36.10	34.76	36.02	13559300
2004-08-19	35.95	36.14	35.30	35.51	10363300
2004-08-20	35.63	37.50	35.40	37.20	21609800
2004-08-23	37.34	38.71	37.17	37.97	18880400
2004-08-24	38.04	38.59	37.57	38.01	13381900
2004-08-25	37.90	38.50	37.68	38.32	10358400
2004-08-26	37.98	38.49	37.78	37.93	8319000
2004-08-27	38.00	38.85	37.93	38.43	10733000
2004-08-30	37.95	38.14	37.37	37.71	8032200
2004-08-31	37.77	38.10	37.49	38.05	9349100
2004-09-01	37.41	38.50	37.36	37.99	12677400
2004-09-02	37.77	39.00	37.76	38.82	9165100
2004-09-03	38.42	38.95	38.04	38.49	9067200
2004-09-07	38.60	39.87	38.58	39.33	15382900
2004-09-08	38.75	39.95	38.70	39.51	15800000
2004-09-09	39.99	40.00	39.12	39.65	15331000
2004-09-10	39.39	39.54	38.91	39.49	12550100
2004-09-13	39.82	41.17	39.58	40.40	15148200
2004-09-14	40.04	41.00	39.98	40.90	12026200
2004-09-15	40.58	40.82	40.10	40.57	10598300
2004-09-16	40.04	40.95	39.89	40.40	13151600
2004-09-17	37.56	39.47	37.50	38.83	51237500
2004-09-20	38.00	38.63	37.91	38.42	17974400
2004-09-21	38.29	39.76	38.29	39.45	12832300
2004-09-22	38.73	38.95	38.30	38.68	14366300
2004-09-23	38.80	39.08	38.52	38.72	10338700
2004-09-24	38.71	38.82	38.05	38.25	10386900
2004-09-27	37.95	38.64	37.82	38.01	11908400
2004-09-28	38.23	38.40	37.80	38.09	9850600
2004-09-29	37.98	39.03	37.71	38.95	12337000
2004-09-30	38.69	39.08	38.35	39.04	14978900
2004-10-01	39.40	40.61	39.17	40.45	15423500
2004-10-04	40.77	41.49	40.71	40.97	13721100
2004-10-05	40.68	41.42	40.45	41.19	8888800
2004-10-06	40.95	41.82	40.49	41.82	12025300
2004-10-07	41.71	41.99	41.35	41.38	8485200
2004-10-08	41.25	41.56	40.76	40.92	9056900
2004-10-11	41.07	41.35	40.92	41.21	5750300
2004-10-12	40.78	41.64	40.78	41.54	9001100
2004-10-13	42.15	42.16	40.91	41.55	10549600
2004-10-14	41.65	42.29	41.50	42.16	10539800
2004-10-15	42.38	42.79	41.89	42.47	13447600
2004-10-18	42.13	43.61	42.05	43.60	11199200
2004-10-19	44.17	44.40	42.74	42.80	15647300
2004-10-20	42.57	43.69	42.55	43.41	12360200
2004-10-21	43.55	44.20	42.81	44.08	11257900
2004-10-22	44.37	44.41	41.93	42.00	14411500
2004-10-25	41.80	42.22	40.88	41.14	15751800
2004-10-26	39.76	39.91	38.68	39.50	23278100
2004-10-27	40.03	41.54	38.74	41.02	17911600
2004-10-28	40.79	42.20	40.44	41.49	12109100
2004-10-29	41.33	42.15	40.96	41.60	12974200
2004-11-01	41.00	41.15	40.19	40.56	16685800
2004-11-02	40.60	41.06	40.26	40.88	16123600
2004-11-03	41.10	41.29	39.26	39.87	26121500
2004-11-04	38.27	38.75	37.86	38.07	40480400
2004-11-05	38.54	38.80	37.95	38.27	22191000
2004-11-08	37.95	38.75	37.77	38.66	11989500
2004-11-09	38.87	39.18	38.60	39.00	14958300
2004-11-10	38.87	39.41	38.64	38.84	13989100
2004-11-11	39.37	40.10	39.14	40.09	12600300
2004-11-12	40.17	40.29	39.52	40.20	13637000
2004-11-15	40.26	40.67	39.81	40.19	12540800
2004-11-16	39.84	40.05	39.42	39.64	10941000
2004-11-17	40.19	41.14	40.00	40.81	14885000
2004-11-18	40.80	41.50	40.40	41.24	11022200
2004-11-19	41.54	41.59	40.12	40.12	9795100
2004-11-22	39.88	41.10	39.51	40.99	10582100
2004-11-23	41.05	41.21	40.21	40.73	9998900
2004-11-24	41.05	41.77	40.90	41.66	9370100
2004-11-26	41.57	41.90	41.40	41.40	2645800
2004-11-29	41.35	42.28	41.16	41.59	10461700
2004-11-30	41.40	41.94	41.37	41.62	10608700
2004-12-01	41.68	43.19	41.65	43.06	17134100
2004-12-02	42.78	43.70	42.60	43.62	14356800
2004-12-03	43.88	44.58	43.46	43.50	16151700
2004-12-06	43.30	44.00	43.10	43.34	10367100
2004-12-07	43.54	43.96	42.75	42.86	12680400
2004-12-08	43.05	43.74	43.03	43.60	11731400
2004-12-09	42.90	43.76	42.22	43.43	16693900
2004-12-10	43.55	43.59	42.94	43.30	9417600
2004-12-13	43.64	44.00	43.39	43.90	9367800
2004-12-14	43.62	44.15	43.28	44.04	13174300
2004-12-15	43.84	44.50	43.55	44.34	12139800
2004-12-16	44.38	44.75	43.22	43.45	13545000
2004-12-17	43.89	43.98	43.01	43.36	17094100
2004-12-20	43.44	43.70	42.85	42.94	10797900
2004-12-21	43.19	44.25	43.08	43.98	12968200
2004-12-22	43.57	44.63	43.54	44.44	19654200
2004-12-23	44.51	44.99	44.42	44.55	9369000
2004-12-27	44.66	44.91	43.25	43.44	12580200
2004-12-28	43.89	43.94	43.26	43.51	10974800
2004-12-29	43.33	43.37	42.50	42.84	11980500
2004-12-30	42.62	42.98	42.23	42.69	6364000
2004-12-31	42.83	42.95	42.30	42.40	6024900
2005-01-03	42.70	43.27	41.71	42.32	13651100
2005-01-04	42.97	43.20	42.08	42.13	18800300
2005-01-05	42.14	42.83	42.02	42.31	13725000
2005-01-06	42.50	43.44	42.45	43.00	14199100
2005-01-07	43.41	43.71	42.73	43.22	12014000
2005-01-10	43.10	43.65	42.79	43.15	10470700
2005-01-11	42.88	43.50	42.78	43.24	10721700
2005-01-12	43.34	43.36	42.33	43.12	10684800
2005-01-13	42.87	42.91	42.05	42.10	12812000
2005-01-14	42.31	42.70	42.10	42.21	9216600
2005-01-18	41.88	42.97	41.52	42.62	16339800
2005-01-19	42.49	42.58	41.03	41.07	23923600
2005-01-20	38.37	38.64	37.54	37.78	51373600
2005-01-21	37.81	38.26	35.78	37.80	33592900
2005-01-24	37.80	37.92	36.35	36.54	23281400
2005-01-25	36.84	37.25	36.59	36.66	16445600
2005-01-26	36.66	37.17	36.64	36.90	13524000
2005-01-27	36.90	37.06	35.77	36.14	16776200
2005-01-28	36.16	36.51	35.64	36.35	15142000
2005-01-31	36.94	37.41	36.91	37.24	15400900
2005-02-01	37.14	37.32	36.63	36.83	12610000
2005-02-02	36.76	36.88	36.01	36.39	10757200
2005-02-03	36.22	36.60	35.81	36.11	9473100
2005-02-04	36.14	37.09	35.90	36.95	10481500
2005-02-07	36.64	37.49	35.87	35.98	15333500
2005-02-08	35.83	36.43	35.36	36.24	13963000
2005-02-09	36.32	36.37	35.42	35.69	11344200
2005-02-10	35.90	35.99	35.30	35.31	9819500
2005-02-11	35.35	36.24	34.36	36.16	17975000
2005-02-14	36.16	37.32	36.10	37.17	14373900
2005-02-15	36.97	37.72	36.54	36.88	18342100
2005-02-16	36.63	36.72	35.75	35.99	16187300
2005-02-17	35.99	36.00	35.04	35.35	14957200
2005-02-18	35.35	35.60	34.59	34.64	16165800
2005-02-22	34.04	35.03	34.00	34.54	20611400
2005-02-23	34.74	34.82	34.13	34.13	16148900
2005-02-24	34.04	35.62	33.99	35.51	21900300
2005-02-25	35.37	37.12	35.28	37.00	22554000
2005-02-28	37.00	37.22	35.46	36.05	20195700
2005-03-01	36.21	36.88	36.06	36.36	13193100
2005-03-02	35.93	36.87	35.71	36.28	12935000
2005-03-03	36.51	36.59	35.22	35.41	15917500
2005-03-04	35.80	36.08	35.50	35.50	12809600
2005-03-07	35.45	37.60	35.40	37.39	24949000
2005-03-08	37.07	37.88	36.21	36.29	21097500
2005-03-09	36.03	37.06	35.85	36.74	18515500
2005-03-10	36.80	37.36	36.34	37.08	14765700
2005-03-11	37.65	37.93	37.30	37.35	22351800
2005-03-14	37.59	37.80	37.00	37.46	13265400
2005-03-15	37.92	38.37	37.70	38.11	21539300
2005-03-16	37.89	38.54	37.60	37.76	21371400
2005-03-17	37.71	37.80	36.83	36.88	16148600
2005-03-18	36.60	36.74	36.03	36.47	22650200
2005-03-21	36.33	36.97	36.21	36.53	12594000
2005-03-22	36.77	37.16	35.97	36.00	15078900
2005-03-23	35.98	36.68	35.88	36.31	12659500
2005-03-24	36.36	36.65	35.76	35.76	12781700
2005-03-28	35.86	36.56	35.77	36.19	12621400
2005-03-29	36.15	36.45	35.37	35.75	15597700
2005-03-30	36.05	37.00	36.01	36.91	17994800
2005-03-31	36.81	37.21	36.36	36.63	14235900
2005-04-01	36.63	36.74	35.39	35.55	19724500
2005-04-04	35.65	36.35	35.25	36.08	13061300
2005-04-05	36.09	36.44	35.52	35.65	13062500
2005-04-06	35.37	35.98	34.92	35.12	14206500
2005-04-07	34.96	35.65	34.89	35.17	14157500
2005-04-08	35.26	35.33	34.78	34.90	14574400
2005-04-11	34.93	35.08	34.36	34.49	14597100
2005-04-12	34.35	34.70	33.90	34.60	17125600
2005-04-13	34.39	34.56	32.89	32.90	27062400
2005-04-14	33.29	33.97	32.70	33.57	27519300
2005-04-15	33.31	33.84	32.67	32.69	21681200
2005-04-18	32.15	33.16	32.08	32.52	18060200
2005-04-19	32.73	33.26	32.70	32.80	15603300
2005-04-20	33.00	33.43	32.71	33.21	21404100
2005-04-21	33.05	35.06	33.00	34.71	36225700
2005-04-22	34.47	34.89	33.59	33.92	15097400
2005-04-25	34.00	34.76	33.92	34.67	13101100
2005-04-26	34.40	35.05	34.15	34.50	19114300
2005-04-27	34.13	35.50	34.12	35.35	17604500
2005-04-28	35.00	35.40	34.68	34.84	13057400
2005-04-29	34.90	35.18	34.21	34.89	14668300
2005-05-02	34.84	35.32	34.76	35.05	8969900
2005-05-03	35.09	35.24	34.52	34.67	12396200
2005-05-04	34.87	35.76	34.71	35.65	11216100
2005-05-05	35.52	35.86	34.95	35.16	11445700
2005-05-06	35.42	35.81	35.36	35.58	10565600
2005-05-09	35.50	36.33	35.24	36.04	13549700
2005-05-10	35.64	35.97	35.26	35.59	9185200
2005-05-11	35.59	36.30	35.19	36.15	10849000
2005-05-12	35.96	36.39	35.46	35.69	10177000
2005-05-13	35.32	35.80	34.99	35.30	16743600
2005-05-16	35.04	35.48	34.81	35.34	7935100
2005-05-17	34.94	36.11	34.94	36.09	10160600
2005-05-18	36.24	37.20	36.09	36.55	17016700
2005-05-19	36.22	36.88	35.95	36.61	14241500
2005-05-20	36.63	37.50	36.34	37.33	13746800
2005-05-23	37.22	37.75	36.91	37.19	13447000
2005-05-24	36.98	37.31	36.79	37.10	8759200
2005-05-25	36.73	37.10	36.43	36.77	7602600
2005-05-26	37.15	37.68	36.92	37.43	10605000
2005-05-27	37.30	37.51	37.06	37.16	4976700
2005-05-31	37.06	37.56	36.89	37.27	9607400
2005-06-01	37.01	38.36	36.98	38.10	15292300
2005-06-02	37.88	38.40	37.80	38.25	9325900
2005-06-03	38.37	38.52	37.55	37.60	10080000
2005-06-06	37.61	38.00	37.56	37.79	7936900
2005-06-07	37.98	38.07	37.15	37.26	10885800
2005-06-08	37.47	37.51	36.86	36.93	8717200
2005-06-09	36.71	36.81	36.15	36.54	13919200
2005-06-10	36.51	36.62	35.73	36.00	16079000
2005-06-13	35.67	36.87	35.66	36.13	11838200
2005-06-14	36.00	36.16	34.98	35.08	18840000
2005-06-15	35.15	35.28	34.63	34.86	20447100
2005-06-16	34.74	35.11	34.72	34.97	11126900
2005-06-17	35.46	35.80	34.70	34.90	20838100
2005-06-20	34.64	35.61	34.60	35.21	10211600
2005-06-21	35.16	35.41	34.98	35.12	11871500
2005-06-22	35.15	35.26	34.45	34.91	12611300
2005-06-23	34.91	35.14	33.99	34.00	16695500
2005-06-24	34.00	34.39	33.58	33.58	11017100
2005-06-27	33.45	34.13	33.43	33.59	8907600
2005-06-28	33.90	33.93	33.45	33.50	12671200
2005-06-29	33.54	33.88	33.40	33.54	9445500
2005-06-30	33.64	33.71	33.00	33.01	13607700
2005-07-01	33.24	34.10	33.18	33.60	12764600
2005-07-05	33.24	33.80	33.10	33.59	10230700
2005-07-06	33.35	33.95	33.15	33.40	13323600
2005-07-07	33.10	33.65	32.98	33.47	12956300
2005-07-08	33.45	34.84	33.34	34.75	15089500
2005-07-11	34.67	35.40	34.66	35.20	13992100
2005-07-12	35.20	35.33	34.53	35.10	13653800
2005-07-13	35.00	35.15	34.80	34.92	11671800
2005-07-14	35.00	35.46	34.98	35.35	12202100
2005-07-15	35.45	35.69	35.04	35.58	13313800
2005-07-18	35.35	35.50	35.12	35.12	9952400
2005-07-19	35.26	35.83	34.78	35.80	9394000
2005-07-20	35.45	36.17	35.25	36.09	18627000
2005-07-21	37.49	39.30	37.38	39.01	48583900
2005-07-22	38.74	39.49	38.61	39.30	17202600
2005-07-25	38.99	39.64	38.94	39.29	13584000
2005-07-26	39.24	39.75	39.16	39.54	12280600
2005-07-27	39.38	40.27	39.31	40.15	15721500
2005-07-28	39.97	40.18	39.54	39.78	13470800
2005-07-29	39.82	40.15	39.42	39.48	11922100
2005-08-01	39.24	39.52	38.82	39.00	9241500
2005-08-02	39.03	39.83	38.92	39.65	9555400
2005-08-03	39.35	40.00	39.22	39.93	9491000
2005-08-04	39.51	39.92	39.30	39.56	8057700
2005-08-05	39.33	39.71	38.98	39.16	7360500
2005-08-08	39.08	39.68	39.08	39.20	7070800
2005-08-09	39.20	39.51	38.61	38.77	9320800
2005-08-10	39.56	40.21	39.14	39.21	17915900
2005-08-11	39.48	40.64	39.45	40.48	20087100
2005-08-12	40.07	40.80	40.02	40.79	11620900
2005-08-15	40.49	41.73	40.44	41.46	13779500
2005-08-16	41.40	41.47	39.97	40.25	15978500
2005-08-17	40.26	40.55	39.80	40.12	10297200
2005-08-18	39.75	40.45	39.75	39.93	10096700
2005-08-19	39.88	40.52	39.80	40.21	9713800
2005-08-22	40.25	41.15	40.25	40.55	10935200
2005-08-23	40.43	40.87	40.27	40.29	7432700
2005-08-24	40.03	40.87	39.51	39.62	10081900
2005-08-25	39.97	40.12	39.59	40.06	8373100
2005-08-26	39.92	40.14	39.51	39.85	7651100
2005-08-29	39.56	40.25	39.55	39.97	7119400
2005-08-30	39.84	39.90	39.27	39.86	9717600
2005-08-31	39.82	39.89	39.04	39.71	12051200
2005-09-01	39.47	40.26	39.43	40.00	9814400
2005-09-02	39.99	40.35	39.87	39.96	6774200
2005-09-06	40.19	40.77	40.01	40.55	9414300
2005-09-07	40.44	40.85	40.38	40.60	9515100
2005-09-08	41.03	41.97	40.70	41.74	16919400
2005-09-09	41.82	42.96	41.36	42.81	19022600
2005-09-12	42.48	42.70	42.24	42.55	9531000
2005-09-13	42.55	43.51	42.43	42.85	13376900
2005-09-14	42.72	42.96	41.81	42.07	12493200
2005-09-15	42.27	42.50	41.99	42.25	8679900
2005-09-16	42.45	43.36	42.20	43.32	19866600
2005-09-19	43.17	43.30	42.34	42.71	10286800
2005-09-20	43.33	44.47	43.30	43.42	24303100
2005-09-21	43.70	44.43	43.25	43.73	23322900
2005-09-22	43.72	44.52	43.68	44.00	14952400
2005-09-23	43.89	44.92	43.83	44.76	14108400
2005-09-26	44.88	44.99	44.15	44.40	13015700
2005-09-27	44.54	44.84	44.08	44.35	9933100
2005-09-28	44.47	44.85	44.14	44.51	13407200
2005-09-29	44.40	45.05	44.21	44.99	18963100
2005-09-30	44.91	45.02	44.35	44.75	12115900
2005-10-03	44.98	45.27	44.72	45.05	15035800
2005-10-04	44.90	46.28	44.80	45.61	19054400
2005-10-05	45.46	46.15	45.15	45.15	15570400
2005-10-06	45.07	45.47	43.65	44.15	18393000
2005-10-07	44.70	44.90	43.67	43.92	10768100
2005-10-10	43.83	44.54	43.52	43.68	9254700
2005-10-11	43.66	43.89	43.11	43.46	10189500
2005-10-12	43.20	43.88	42.25	42.35	17922700
2005-10-13	42.16	42.43	41.43	41.70	20228600
2005-10-14	42.10	42.44	41.36	41.93	15003300
2005-10-17	41.90	42.39	41.56	42.19	9849000
2005-10-18	42.35	42.80	41.85	42.45	11950500
2005-10-19	42.50	44.15	42.18	44.02	19092400
2005-10-20	43.90	44.71	43.08	43.35	17803000
2005-10-21	44.29	45.16	43.86	45.00	23218300
2005-10-24	44.99	45.70	44.60	45.70	14469200
2005-10-25	45.15	45.60	44.54	45.16	12242800
2005-10-26	45.00	45.99	44.52	44.85	15901800
2005-10-27	44.55	44.64	42.91	43.05	18246700
2005-10-28	40.20	41.33	39.68	41.07	40710000
2005-10-31	40.61	40.91	39.02	39.76	39013200
2005-11-01	39.86	39.86	39.08	39.49	25237200
2005-11-02	39.42	40.64	39.12	40.38	27301900
2005-11-03	42.70	44.46	42.52	44.02	44420000
2005-11-04	44.41	44.88	43.44	44.80	19154600
2005-11-07	44.83	45.26	44.36	44.64	14144000
2005-11-08	44.32	45.47	44.28	45.29	15616000
2005-11-09	45.21	45.68	44.48	44.67	12935600
2005-11-10	44.97	45.67	44.31	45.66	13049500
2005-11-11	45.60	46.15	45.23	45.42	12494600
2005-11-14	45.24	46.00	45.15	45.53	8470800
2005-11-15	45.61	45.78	44.53	44.94	13667300
2005-11-16	45.15	45.24	44.66	44.95	10402900
2005-11-17	45.24	45.66	44.96	45.53	13469700
2005-11-18	45.76	46.32	45.31	45.93	19329200
2005-11-21	45.65	46.29	45.55	46.08	11127100
2005-11-22	45.95	46.23	45.47	45.93	12539900
2005-11-23	46.07	46.29	45.76	46.01	11393200
2005-11-25	46.16	46.23	45.93	46.18	3648700
2005-11-28	46.25	46.29	45.56	46.04	12526000
2005-11-29	46.19	46.51	45.48	45.54	12345800
2005-11-30	45.47	46.14	45.41	45.47	11542000
2005-12-01	45.17	45.95	45.10	45.60	14437300
2005-12-02	45.30	45.60	44.72	45.20	11473400
2005-12-05	45.01	45.32	44.34	44.49	11896000
2005-12-06	44.71	45.32	44.46	44.74	11078400
2005-12-07	44.64	45.15	44.55	45.00	8919400
2005-12-08	45.61	45.86	43.95	44.21	21431300
2005-12-09	44.52	44.80	44.07	44.45	10016000
2005-12-12	44.43	45.30	44.43	45.20	9310300
2005-12-13	45.28	46.24	45.18	45.84	14896100
2005-12-14	45.75	46.60	45.64	46.23	15212300
2005-12-15	46.54	46.58	45.45	45.74	11015000
2005-12-16	45.60	46.15	44.89	44.95	26690500
2005-12-19	45.42	45.51	43.65	43.69	14546000
2005-12-20	43.75	44.80	43.69	44.09	15948000
2005-12-21	44.21	44.85	43.75	43.99	11117000
2005-12-22	44.24	44.55	43.59	44.39	9768100
2005-12-23	44.77	44.85	44.25	44.39	5372400
2005-12-27	44.27	44.68	43.41	43.64	8683300
2005-12-28	43.72	44.10	43.53	43.65	7204400
2005-12-29	43.79	44.12	43.42	43.54	7923800
2005-12-30	43.23	43.50	42.98	43.08	8619800
2006-01-03	43.25	44.35	42.91	44.00	15828200
2006-01-04	44.00	45.49	43.93	45.43	16828300
2006-01-05	45.23	45.68	45.00	45.21	10866100
2006-01-06	45.55	47.39	45.36	47.36	26689700
2006-01-09	46.94	47.70	46.91	47.57	14562900
2006-01-10	47.16	48.00	47.09	47.38	12886200
2006-01-11	47.55	49.45	47.30	48.80	20006000
2006-01-12	48.60	49.30	48.27	49.00	16641700
2006-01-13	48.92	49.00	48.06	48.64	11708600
2006-01-17	47.42	48.33	47.31	48.12	13164900
2006-01-18	47.42	48.48	47.40	47.75	13203900
2006-01-19	48.22	48.72	47.61	48.67	14107500
2006-01-20	48.52	48.68	46.53	46.96	20935700
2006-01-23	47.16	47.19	46.50	46.92	10815900
2006-01-24	47.25	48.30	46.96	48.07	13906600
2006-01-25	48.22	48.60	47.11	47.58	17278000
2006-01-26	46.74	48.09	46.50	47.50	19732900
2006-01-27	47.56	48.17	47.10	48.02	14465000
2006-01-30	48.09	48.80	47.91	48.57	12418700
2006-01-31	48.37	48.86	47.54	47.96	12809400
2006-02-01	47.33	48.30	47.13	47.93	12480900
2006-02-02	47.59	47.91	46.87	46.88	9859400
2006-02-03	46.55	46.80	45.75	46.08	11569600
2006-02-06	45.82	46.34	45.51	45.93	8961700
2006-02-07	45.85	46.12	45.08	45.73	11864700
2006-02-08	45.85	47.13	45.81	46.97	11592300
2006-02-09	47.05	47.32	46.06	46.16	9714900
2006-02-10	46.40	46.80	45.74	46.66	8898900
2006-02-13	46.30	46.52	45.48	45.95	9316200
2006-02-14	46.36	47.96	46.09	47.60	16978800
2006-02-15	47.27	47.96	46.75	47.34	12619900
2006-02-16	47.49	48.11	47.00	48.10	13906100
2006-02-17	47.75	48.88	47.68	48.31	14806500
2006-02-21	48.08	48.19	46.71	46.94	11795200
2006-02-22	47.00	48.48	46.85	47.78	11531300
2006-02-23	47.47	47.67	46.85	46.93	8423400
2006-02-24	47.09	47.28	46.58	47.19	7123000
2006-02-27	47.13	48.49	46.97	48.35	11439200
2006-02-28	48.17	48.40	46.99	47.16	14225100
2006-03-01	47.23	48.29	46.79	48.03	10745900
2006-03-02	47.35	48.76	47.24	47.83	12840000
2006-03-03	47.46	48.74	47.27	47.63	11380300
2006-03-06	47.55	48.36	47.10	47.24	12531500
2006-03-07	47.89	48.42	47.44	47.86	23360400
2006-03-08	47.96	49.88	47.70	49.53	27269000
2006-03-09	49.56	49.94	48.03	48.10	17084100
2006-03-10	47.97	48.65	47.50	48.00	11782900
2006-03-13	48.65	48.83	47.95	48.21	10254100
2006-03-14	48.10	49.37	48.00	49.25	12899100
2006-03-15	49.41	49.84	49.10	49.81	12722800
2006-03-16	50.31	51.18	49.87	49.87	23760100
2006-03-17	49.96	50.98	49.92	50.77	20416200
2006-03-20	50.63	50.96	50.20	50.31	9716700
2006-03-21	49.77	51.00	49.51	49.59	17390100
2006-03-22	49.46	50.19	49.32	49.75	11553200
2006-03-23	49.68	49.90	49.15	49.58	10005000
2006-03-24	49.69	50.20	48.89	49.35	10102900
2006-03-27	49.48	50.14	49.44	49.71	8258300
2006-03-28	49.58	50.53	49.17	49.36	12904700
2006-03-29	49.62	51.10	49.52	50.72	15647800
2006-03-30	50.94	51.75	50.75	50.85	13533200
2006-03-31	51.16	51.41	50.43	50.61	12090000
2006-04-03	51.14	51.72	51.03	51.18	13950400
2006-04-04	51.04	51.96	51.03	51.81	13997500
2006-04-05	51.69	51.80	51.18	51.67	9794500
2006-04-06	51.75	51.99	51.16	51.76	9981800
2006-04-07	51.91	52.48	51.73	51.96	14131900
2006-04-10	51.78	52.07	51.00	51.58	7279000
2006-04-11	51.63	52.03	50.91	51.39	11033000
2006-04-12	51.64	51.70	50.97	50.97	7223400
2006-04-13	50.93	51.84	50.93	51.48	7865000
2006-04-17	51.42	51.93	50.63	51.02	9425600
2006-04-18	51.38	52.49	51.32	52.03	12104600
2006-04-19	52.49	52.58	51.85	52.50	13482800
2006-04-20	52.31	52.40	51.20	51.84	13473900
2006-04-21	51.72	52.10	50.91	51.39	14823200
2006-04-24	51.07	52.49	51.06	52.30	14477400
2006-04-25	52.45	52.45	51.25	51.50	10246400
2006-04-26	51.60	51.87	50.84	51.08	8972500
2006-04-27	50.77	52.46	50.77	52.03	12374500
2006-04-28	52.21	52.24	51.32	51.34	8186100
2006-05-01	51.46	51.71	50.28	50.65	11135400
2006-05-02	50.70	51.36	50.39	51.06	8765700
2006-05-03	52.24	52.24	51.05	51.75	17971900
2006-05-04	52.02	53.01	51.95	52.34	15770100
2006-05-05	52.71	53.00	52.31	52.56	9867200
2006-05-08	52.36	52.75	52.12	52.66	8924900
2006-05-09	52.78	52.99	52.60	52.74	7634900
2006-05-10	52.47	52.68	51.42	51.66	10550300
2006-05-11	51.53	51.74	48.82	49.40	20572400
2006-05-12	49.34	49.63	48.55	48.99	15023700
2006-05-15	48.56	48.81	47.36	48.63	18531500
2006-05-16	48.75	49.50	47.99	48.19	14159100
2006-05-17	46.33	47.81	46.24	46.90	22356000
2006-05-18	47.25	47.70	46.28	46.35	15346900
2006-05-19	46.30	47.70	46.00	47.07	22835700
2006-05-22	46.45	47.18	46.10	46.63	14452700
2006-05-23	46.89	47.17	45.38	45.38	16391300
2006-05-24	45.12	45.88	44.10	45.59	23278700
2006-05-25	46.00	46.40	45.40	46.06	13203300
2006-05-26	46.23	46.43	45.60	46.03	9158300
2006-05-30	45.61	45.90	44.72	44.72	14906500
2006-05-31	44.73	45.46	44.46	45.21	13529800
2006-06-01	45.20	47.05	44.79	47.05	15979600
2006-06-02	47.60	47.77	46.46	47.00	11744300
2006-06-05	46.67	46.97	45.66	45.68	11276000
2006-06-06	45.68	46.47	45.51	46.17	13510800
2006-06-07	46.36	46.73	45.34	45.48	12261300
2006-06-08	44.81	45.11	42.24	44.45	27982300
2006-06-09	45.00	45.42	43.04	43.44	17768100
2006-06-12	43.27	43.50	41.05	41.19	23465800
2006-06-13	42.71	42.92	41.57	41.84	37462700
2006-06-14	42.21	43.30	41.92	43.25	20368000
2006-06-15	43.65	45.00	43.45	44.89	19466200
2006-06-16	44.74	45.00	43.02	43.95	27558500
2006-06-19	44.31	44.39	43.04	43.39	14534400
2006-06-20	43.63	44.40	43.10	43.91	13471500
2006-06-21	44.04	45.00	43.81	44.20	15806700
2006-06-22	43.87	43.90	41.22	41.38	34940400
2006-06-23	40.21	40.32	38.77	39.50	52917600
2006-06-26	40.00	40.66	39.70	40.09	16723400
2006-06-27	39.90	40.38	38.54	38.69	16616900
2006-06-28	38.97	39.53	38.57	39.47	13703600
2006-06-29	39.98	40.78	38.94	40.54	20038800
2006-06-30	40.74	40.92	39.91	40.07	12742100
2006-07-03	39.47	39.72	39.15	39.46	7048400
2006-07-05	39.38	39.41	37.92	38.17	18874200
2006-07-06	38.18	38.64	37.91	38.47	13692200
2006-07-07	38.21	38.51	37.64	38.00	12627409
2006-07-10	38.16	38.23	37.10	37.80	14602378
2006-07-11	37.56	39.00	37.39	38.87	20369886
2006-07-12	38.80	39.03	37.19	37.55	14037321
2006-07-13	37.19	37.85	36.55	36.56	15455973
2006-07-14	36.47	37.09	35.73	36.37	15722109
2006-07-17	36.99	37.39	36.29	36.56	14522355
2006-07-18	36.56	37.50	36.23	37.40	14274146
2006-07-19	37.40	37.79	36.42	36.73	31931206
2006-07-20	36.25	37.27	35.59	35.85	36480052
2006-07-21	35.13	35.15	34.11	34.44	25899050
2006-07-24	34.52	35.59	34.34	35.38	16085473
2006-07-25	35.29	35.68	34.25	34.28	16198132
2006-07-26	34.26	35.26	33.94	34.98	21144338
2006-07-27	35.21	35.58	34.50	34.52	16411089
2006-07-28	34.95	35.98	34.78	35.79	15664621
2006-07-31	35.55	35.71	35.19	35.26	10556046
2006-08-01	34.86	34.96	34.00	34.48	16266085
2006-08-02	34.48	34.75	33.80	34.37	12652022
2006-08-03	34.25	35.26	34.09	34.86	13771529
2006-08-04	35.51	35.97	34.85	35.31	16057217
2006-08-07	35.29	35.52	34.45	34.60	13418639
2006-08-08	34.00	34.60	33.37	33.86	19458696
2006-08-09	34.15	35.16	33.42	33.53	17702438
2006-08-10	33.38	34.00	32.76	33.90	14397125
2006-08-11	33.66	33.87	33.15	33.31	8707002
2006-08-14	33.98	34.45	33.51	33.59	12228817
2006-08-15	34.45	35.60	34.10	35.45	22464518
2006-08-16	36.30	37.83	36.21	37.83	27097418
2006-08-17	37.82	38.00	37.00	37.20	16626682
2006-08-18	37.30	37.86	36.50	37.32	13742078
2006-08-21	36.99	37.37	36.62	37.10	9631904
2006-08-22	37.04	38.15	37.04	37.51	14424407
2006-08-23	37.57	37.99	36.46	36.65	11899101
2006-08-24	37.10	37.42	36.71	37.27	8760069
2006-08-25	36.95	37.84	36.80	37.38	10379306
2006-08-28	37.39	37.65	37.01	37.18	10326647
2006-08-29	37.22	37.68	36.65	37.59	10874338
2006-08-30	37.74	38.50	37.60	37.91	11703601
2006-08-31	38.25	38.25	37.52	37.67	8475016
2006-09-01	38.26	38.80	38.09	38.35	13673615
2006-09-05	38.44	39.33	37.53	39.19	16117921
2006-09-06	39.10	39.49	37.80	38.04	19338442
2006-09-07	37.84	38.00	36.90	36.97	18272596
2006-09-08	37.17	37.23	36.29	36.54	16881882
2006-09-11	36.20	37.12	35.99	36.81	13755297
2006-09-12	37.39	38.09	37.33	37.65	21855186
2006-09-13	37.81	37.94	37.27	37.30	16128814
2006-09-14	37.12	37.61	37.01	37.20	13997765
2006-09-15	37.60	37.81	36.80	36.81	27266136
2006-09-18	36.81	37.64	36.50	36.60	19549392
2006-09-19	36.90	37.30	36.70	37.10	13897534
2006-09-20	37.01	38.20	36.83	38.11	20026092
2006-09-21	38.29	39.22	38.21	38.48	23062406
2006-09-22	38.51	38.51	37.59	37.86	12565147
2006-09-25	38.23	38.98	37.51	38.67	15309522
2006-09-26	38.72	39.30	38.22	38.43	15758832
2006-09-27	38.41	38.79	37.80	38.13	18230704
2006-09-28	38.15	38.23	36.75	37.02	23017772
2006-09-29	37.28	37.28	36.17	36.35	16778902
2006-10-02	36.16	36.49	34.10	34.66	33281216
2006-10-03	34.78	35.80	34.62	35.40	19279952
2006-10-04	35.46	35.82	34.88	35.82	18466844
2006-10-05	35.87	36.31	35.44	36.26	14687509
2006-10-06	36.05	36.67	35.78	36.37	12721036
2006-10-09	36.31	36.52	36.00	36.24	7914333
2006-10-10	36.38	37.89	35.00	37.07	33398596
2006-10-11	36.95	37.99	36.87	37.76	16895330
2006-10-12	37.94	39.01	37.91	38.94	16618501
2006-10-13	39.14	39.84	38.75	39.84	22392620
2006-10-16	39.68	40.00	39.56	39.82	13091991
2006-10-17	39.47	39.60	38.58	38.94	15012100
2006-10-18	39.17	39.22	37.90	38.12	17854000
2006-10-19	37.38	38.26	37.04	38.18	21847076
2006-10-20	38.26	38.42	37.20	37.92	16489299
2006-10-23	37.66	38.64	37.51	38.08	13286185
2006-10-24	37.62	37.95	36.57	36.71	20181366
2006-10-25	36.70	37.74	36.65	37.51	15324594
2006-10-26	37.62	38.05	37.04	37.99	14980183
2006-10-27	37.88	38.00	36.92	37.14	13114142
2006-10-30	36.69	36.93	36.40	36.74	15543573
2006-10-31	36.97	37.20	36.06	36.39	14925199
2006-11-01	36.80	36.90	35.61	35.73	18778510
2006-11-02	35.75	36.40	35.41	36.36	21331435
2006-11-03	36.29	37.62	35.91	36.47	33232538
2006-11-06	36.45	36.69	35.96	36.14	18817401
2006-11-07	36.10	37.05	36.01	36.39	17794152
2006-11-08	36.31	36.60	35.95	36.28	15986211
2006-11-09	36.07	36.20	34.68	34.83	31779355
2006-11-10	34.89	35.25	34.35	35.24	20318340
2006-11-13	35.90	36.64	35.51	36.20	21449692
2006-11-14	36.31	37.74	36.05	37.56	24484734
2006-11-15	37.53	38.03	37.26	37.70	19228703
2006-11-16	38.05	38.40	37.56	37.80	17216670
2006-11-17	37.60	37.79	37.41	37.63	13663549
2006-11-20	37.31	37.45	36.82	37.15	13359518
2006-11-21	37.21	37.72	36.95	37.61	11983163
2006-11-22	37.53	37.65	36.82	37.35	10504133
2006-11-24	37.08	37.87	37.00	37.58	7463971
2006-11-27	37.33	37.50	36.35	36.45	15635351
2006-11-28	36.38	36.70	35.70	35.85	21778975
2006-11-29	36.05	36.78	35.97	36.65	14634715
2006-11-30	36.53	36.82	35.82	36.59	18364622
2006-12-01	36.50	36.76	35.80	36.35	14109869
2006-12-04	36.69	37.58	36.54	37.50	20947384
2006-12-05	37.75	39.43	37.60	38.74	33697507
2006-12-06	38.76	39.38	38.45	39.18	19759924
2006-12-07	39.52	40.99	39.11	39.14	26869675
2006-12-08	39.00	40.27	38.78	39.54	18042740
2006-12-11	39.25	39.95	38.88	38.93	19603685
2006-12-12	38.82	39.07	38.13	38.87	15961845
2006-12-13	39.25	39.30	38.11	38.43	21440310
2006-12-14	38.57	39.60	38.38	39.41	16747531
2006-12-15	39.60	40.00	39.29	39.50	21134608
2006-12-18	39.69	40.10	38.83	39.07	13646251
2006-12-19	38.71	38.91	38.37	38.49	14450527
2006-12-20	38.50	39.10	38.25	38.31	9899591
2006-12-21	38.31	38.61	38.00	38.54	12047351
2006-12-22	37.55	38.29	37.50	37.81	23678793
2006-12-26	37.54	38.17	37.42	37.62	11151380
2006-12-27	37.82	38.15	37.56	37.57	9026529
2006-12-28	37.52	38.01	37.45	37.69	11620462
2006-12-29	37.80	38.37	37.57	37.79	10863543
2007-01-03	37.75	38.77	36.79	37.46	24286548
2007-01-04	37.79	39.40	37.40	39.15	26197455
2007-01-05	38.90	38.94	37.87	38.69	18415432
2007-01-08	38.75	38.75	38.00	38.26	13545429
2007-01-09	38.50	38.65	37.84	37.84	15965427
2007-01-10	37.65	38.56	37.59	38.55	14338664
2007-01-11	38.66	39.64	38.10	39.48	20555137
2007-01-12	39.25	39.94	39.12	39.62	14336225
2007-01-16	39.80	39.95	39.03	39.47	13713259
2007-01-17	39.17	39.96	39.00	39.19	17329908
2007-01-18	39.10	39.35	38.33	38.49	17245570
2007-01-19	38.27	39.18	38.13	38.87	17490370
2007-01-22	39.04	39.08	38.12	38.51	19130876
2007-01-23	38.49	39.07	38.05	38.27	17234321
2007-01-24	38.46	39.30	38.31	39.53	25645848
2007-01-25	39.88	39.91	38.15	38.24	28238627
2007-01-26	38.27	38.39	37.35	37.51	20684171
2007-01-29	37.00	37.56	36.80	37.15	18989933
2007-01-30	37.17	37.41	36.94	37.17	14889770
2007-01-31	37.13	37.90	36.81	37.66	15704226
2007-02-01	37.80	37.82	37.05	37.41	16681430
2007-02-02	37.43	37.52	37.00	37.19	15599397
2007-02-05	37.20	38.12	37.00	37.91	18373621
2007-02-06	37.87	37.97	37.23	37.68	18493874
2007-02-07	37.79	37.89	37.34	37.58	16081910
2007-02-08	37.56	38.69	37.12	38.26	20892951
2007-02-09	38.84	38.99	37.89	38.31	21306800
2007-02-12	38.73	38.80	37.91	38.05	16563762
2007-02-13	38.26	38.68	38.00	38.07	16447621
2007-02-14	38.25	39.95	38.25	39.66	31716610
2007-02-15	40.26	41.44	40.15	41.31	37997309
2007-02-16	41.12	43.38	40.85	42.51	53784461
2007-02-20	41.98	42.78	41.86	42.70	22376780
2007-02-21	42.25	42.58	41.84	42.05	22898833
2007-02-22	42.22	42.80	42.03	42.79	18045673
2007-02-23	43.20	43.61	42.57	43.36	24795218
2007-02-26	43.26	43.30	42.25	42.65	24306783
2007-02-27	41.06	41.67	40.00	40.25	38887471
2007-02-28	40.30	41.08	40.00	40.30	27362174
2007-03-01	39.56	40.78	39.35	40.10	26715709
2007-03-02	40.05	40.32	39.41	39.48	22621064
2007-03-05	39.21	40.06	39.04	39.14	17764549
2007-03-06	39.59	39.78	39.23	39.55	20714063
2007-03-07	39.61	40.21	39.56	39.69	18427306
2007-03-08	40.24	40.64	39.95	40.24	15780710
2007-03-09	40.64	40.90	39.96	40.15	14031581
2007-03-12	39.97	40.30	39.81	40.12	15153274
2007-03-13	41.60	42.28	41.20	41.83	49881313
2007-03-14	42.47	43.54	42.42	43.21	40343746
2007-03-15	43.16	43.93	43.00	43.70	29402191
2007-03-16	43.48	43.74	43.03	43.68	26268750
2007-03-19	44.01	44.12	42.63	42.91	24306729
2007-03-20	42.42	43.23	42.38	43.04	18589543
2007-03-21	43.10	43.75	42.36	43.73	24192559
2007-03-22	43.42	43.79	43.27	43.35	16996416
2007-03-23	43.13	43.39	42.51	42.57	17489528
2007-03-26	42.33	42.56	41.57	42.42	16101734
2007-03-27	42.23	42.85	42.03	42.63	12314865
2007-03-28	42.51	43.00	42.29	42.50	16861401
2007-03-29	42.80	42.88	41.63	42.25	14234287
2007-03-30	42.26	42.91	42.15	42.66	17592435
2007-04-02	42.68	43.13	42.30	43.08	15750724
2007-04-03	43.40	43.75	43.17	43.71	18456637
2007-04-04	43.93	43.96	43.32	43.65	15176151
2007-04-05	43.06	43.44	42.29	43.30	22253756
2007-04-09	43.34	43.46	42.48	42.68	14133108
2007-04-10	42.54	43.04	42.53	43.00	11875500
2007-04-11	42.91	42.99	42.05	42.10	13662795
2007-04-12	41.69	42.82	41.60	42.60	14084487
2007-04-13	42.51	42.71	41.83	42.55	13379744
2007-04-16	42.77	43.40	42.72	43.39	14776102
2007-04-17	43.21	43.50	43.01	43.37	12714410
2007-04-18	43.01	43.42	42.80	42.97	10604150
2007-04-19	42.69	43.43	42.62	43.36	10988584
2007-04-20	43.90	44.20	43.07	43.44	20300586
2007-04-23	43.32	43.69	42.69	42.89	12994017
2007-04-24	43.11	44.92	43.03	44.36	27257949
2007-04-25	44.60	45.36	44.30	45.34	24731333
2007-04-26	46.20	46.33	45.11	45.30	22980917
2007-04-27	44.91	45.18	44.30	44.63	13446963
2007-04-30	44.65	44.82	43.77	43.80	15982119
2007-05-01	44.01	44.12	43.21	43.77	18144824
2007-05-02	43.95	44.53	43.73	44.27	12218098
2007-05-03	44.35	44.50	43.93	44.28	10549924
2007-05-04	44.52	44.72	43.58	44.10	12682859
2007-05-07	44.12	44.54	43.83	43.95	7632066
2007-05-08	43.73	44.50	43.65	44.17	9796621
2007-05-09	43.95	44.51	43.78	44.27	9649975
2007-05-10	44.00	44.19	43.52	43.91	17208359
2007-05-11	44.18	44.99	43.90	44.86	14530422
2007-05-14	44.98	45.26	43.85	44.25	14864757
2007-05-15	44.53	45.19	44.06	44.17	19095786
2007-05-16	44.39	45.55	44.39	45.05	28353431
2007-05-17	44.81	45.17	44.64	44.82	15184136
2007-05-18	44.93	45.37	44.61	45.21	22204128
2007-05-21	45.22	46.16	44.87	46.13	24177005
2007-05-22	46.48	47.72	45.76	46.38	35411084
2007-05-23	46.51	46.69	44.81	44.84	21582542
2007-05-24	44.75	45.00	43.48	43.59	29119587
2007-05-25	43.69	43.89	42.84	43.35	22025307
2007-05-29	43.40	44.97	42.83	44.28	28655150
2007-05-30	43.35	43.71	42.31	42.82	31743247
2007-05-31	42.93	43.15	42.14	42.95	22816852
2007-06-01	43.53	43.80	42.68	42.77	14388837
2007-06-04	42.47	43.07	42.15	42.18	14165756
2007-06-05	42.28	42.57	41.70	42.49	20357946
2007-06-06	42.37	42.53	42.02	42.23	15914881
2007-06-07	41.91	42.39	40.98	41.02	31751276
2007-06-08	42.13	42.50	41.22	41.87	37541702
2007-06-11	41.60	41.72	41.01	41.39	18702821
2007-06-12	41.02	42.42	41.00	41.81	23647988
2007-06-13	42.06	42.78	41.81	42.60	17194822
2007-06-14	42.71	42.94	42.40	42.62	17112207
2007-06-15	43.04	43.27	42.50	42.63	30148688
2007-06-18	42.45	42.84	42.26	42.33	12632204
2007-06-19	42.25	42.92	42.20	42.69	17364711
2007-06-20	42.86	43.99	42.40	43.07	22809217
2007-06-21	43.03	43.70	42.71	43.56	16286935
2007-06-22	43.26	43.68	42.80	42.99	17760149
2007-06-25	42.76	43.15	42.30	42.53	16444754
2007-06-26	43.04	43.46	42.50	42.84	19392491
2007-06-27	42.59	43.45	42.56	43.42	15885285
2007-06-28	43.35	43.77	43.01	43.46	13835775
2007-06-29	43.60	43.75	43.09	43.39	17654317
2007-07-02	43.60	43.99	43.39	43.93	13159239
2007-07-03	43.86	44.00	43.70	43.86	5945164
2007-07-05	43.62	43.79	43.35	43.54	13283254
2007-07-06	43.50	43.62	43.11	43.58	6935798
2007-07-09	43.52	43.90	43.30	43.59	12946221
2007-07-10	43.44	43.71	43.15	43.21	13915213
2007-07-11	43.15	44.09	42.78	43.84	16223350
2007-07-12	44.00	45.33	43.84	45.25	20898572
2007-07-13	44.99	45.47	44.75	45.35	12376765
2007-07-16	45.20	45.43	44.86	45.03	9799066
2007-07-17	45.03	45.40	44.78	45.03	11121362
2007-07-18	44.75	45.19	44.66	45.10	14220751
2007-07-19	44.99	45.58	43.00	43.35	37717741
2007-07-20	43.87	44.00	42.64	43.00	36447539
2007-07-23	43.03	43.25	42.16	42.75	23489931
2007-07-24	42.52	44.18	42.51	43.08	26147054
2007-07-25	43.30	43.78	42.33	42.45	24652168
2007-07-26	42.20	43.24	41.30	42.08	42856722
2007-07-27	42.43	42.68	41.65	41.67	24073126
2007-07-30	41.90	43.25	41.27	42.53	18345053
2007-07-31	42.98	42.98	41.57	41.65	21113615
2007-08-01	41.52	42.01	40.56	41.39	30339583
2007-08-02	41.55	42.28	41.00	42.04	16458160
2007-08-03	42.03	42.35	40.66	40.77	20153569
2007-08-06	41.15	41.83	40.37	41.78	20775098
2007-08-07	41.03	41.50	39.71	40.50	34385418
2007-08-08	40.22	40.65	39.05	40.15	40265049
2007-08-09	39.21	40.25	38.22	38.22	28742604
2007-08-10	38.00	38.28	37.37	37.89	28385476
2007-08-13	38.15	39.65	38.15	38.92	29145504
2007-08-14	38.73	39.18	37.69	37.78	25852512
2007-08-15	37.70	37.98	35.76	36.09	35633174
2007-08-16	35.74	37.08	35.23	36.93	48205256
2007-08-17	37.37	37.88	36.49	37.54	36895300
2007-08-20	37.40	37.77	37.26	37.42	17886684
2007-08-21	37.18	37.43	36.65	36.90	24645600
2007-08-22	37.09	37.91	36.85	37.27	23150619
2007-08-23	37.47	38.00	37.15	37.86	18628654
2007-08-24	37.91	38.49	37.66	38.23	13293840
2007-08-27	38.55	38.95	38.00	38.58	17590206
2007-08-28	38.26	38.63	37.86	37.87	14665185
2007-08-29	38.09	38.96	37.87	38.92	14500171
2007-08-30	38.61	39.66	38.38	39.08	12222207
2007-08-31	39.38	39.99	39.25	39.89	11942040
2007-09-04	39.90	40.23	39.44	40.01	19183394
2007-09-05	39.66	39.75	38.67	38.93	15631705
2007-09-06	39.10	39.35	38.54	38.82	13181515
2007-09-07	38.22	38.78	37.64	37.89	18904831
2007-09-10	37.78	37.78	36.68	36.77	21081966
2007-09-11	37.01	38.06	36.83	38.01	17966598
2007-09-12	37.85	38.00	37.41	37.87	14953695
2007-09-13	39.21	39.60	37.94	39.17	38800905
2007-09-14	38.78	39.74	38.28	39.43	20091135
2007-09-17	39.12	39.25	38.83	39.00	12286292
2007-09-18	39.24	39.80	38.72	39.80	20535138
2007-09-19	39.92	40.24	39.25	40.04	16995765
2007-09-20	40.01	40.77	39.90	40.54	18891992
2007-09-21	40.54	40.95	39.96	40.83	29100508
2007-09-24	41.00	41.68	41.00	41.64	16600811
2007-09-25	41.29	41.62	40.77	41.55	22633807
2007-09-26	41.83	42.50	41.48	42.24	17938944
2007-09-27	42.54	43.06	42.01	42.23	14006192
2007-09-28	42.39	42.60	41.94	42.26	16260174
2007-10-01	42.05	42.49	41.46	42.09	19091801
2007-10-02	42.09	42.09	41.08	41.98	18093813
2007-10-03	41.73	42.52	41.61	42.27	12932246
2007-10-04	42.31	42.96	41.98	42.78	12359034
2007-10-05	43.14	43.40	42.30	43.36	14558168
2007-10-08	42.96	43.15	42.44	42.77	14400033
2007-10-09	42.78	42.80	42.01	42.65	13994404
2007-10-10	42.62	42.76	42.06	42.30	13143897
2007-10-11	42.34	42.39	41.32	41.47	21030809
2007-10-12	41.69	42.16	41.48	42.16	11322244
2007-10-15	41.88	42.00	41.06	41.29	14736706
2007-10-16	41.19	41.97	40.84	40.84	17944039
2007-10-17	41.38	41.47	40.40	41.41	21994239
2007-10-18	41.38	41.89	40.98	41.38	17009380
2007-10-19	41.24	41.74	40.13	40.31	31004550
2007-10-22	40.27	41.00	40.20	40.87	13097714
2007-10-23	40.40	41.15	40.10	41.13	12114475
2007-10-24	40.57	41.20	40.05	41.18	15826368
2007-10-25	41.66	42.00	40.44	40.79	15620115
2007-10-26	41.07	41.54	40.27	41.33	18401875
2007-10-29	41.57	41.99	41.06	41.63	13260624
2007-10-30	41.27	41.91	41.16	41.78	9486676
2007-10-31	41.96	42.75	41.68	42.73	15854276
2007-11-01	42.26	42.70	41.20	41.29	17843808
2007-11-02	41.69	41.80	40.99	41.34	14702816
2007-11-05	41.11	41.70	40.23	40.85	14241790
2007-11-06	40.89	41.59	40.54	41.56	14704425
2007-11-07	41.30	42.35	41.10	41.19	17904630
2007-11-08	41.43	41.95	39.59	39.76	29595991
2007-11-09	36.83	38.90	36.60	38.10	48797832
2007-11-12	38.51	39.00	37.29	37.29	32753672
2007-11-13	37.60	39.24	37.29	39.16	24837320
2007-11-14	40.45	41.60	39.98	40.04	33689065
2007-11-15	40.21	41.40	40.00	40.81	25081038
2007-11-16	41.30	41.47	40.41	41.36	21203937
2007-11-19	41.72	42.33	41.57	41.75	25074955
2007-11-20	41.76	42.18	40.25	41.34	21201465
2007-11-21	40.97	41.64	40.34	40.46	16237132
2007-11-23	40.25	40.72	40.13	40.53	6665151
2007-11-26	40.51	40.51	39.10	39.18	17468833
2007-11-27	39.49	40.00	39.09	39.82	19538791
2007-11-28	40.57	42.00	40.47	41.49	23110202
2007-11-29	40.84	41.48	40.75	41.42	14782536
2007-11-30	41.98	42.03	40.33	40.78	25477405
2007-12-03	40.62	41.15	39.75	39.96	25831710
2007-12-04	39.54	39.85	39.25	39.36	15306669
2007-12-05	39.76	40.82	39.50	40.37	20793723
2007-12-06	40.40	40.57	39.89	40.41	10826635
2007-12-07	40.27	40.40	39.78	40.12	9470250
2007-12-10	40.34	40.75	40.24	40.57	12095079
2007-12-11	40.54	41.16	40.08	40.18	16536342
2007-12-12	40.81	41.57	40.27	41.01	21671034
2007-12-13	39.50	40.27	39.36	39.86	22227817
2007-12-14	39.52	39.75	39.35	39.38	14552527
2007-12-17	39.25	39.64	39.05	39.12	13652062
2007-12-18	39.17	39.50	38.13	38.72	18637786
2007-12-19	38.59	38.59	37.75	38.28	19583804
2007-12-20	39.12	39.25	38.11	39.12	17332650
2007-12-21	39.44	39.96	39.21	39.96	25724249
2007-12-24	39.96	40.48	39.70	40.31	4579610
2007-12-26	39.98	40.44	39.80	40.28	5270413
2007-12-27	40.13	40.40	39.66	39.68	7928820
2007-12-28	39.85	40.00	39.10	39.57	8925039
2007-12-31	39.24	39.75	39.05	39.35	6394003
2008-01-02	38.23	39.80	38.12	38.39	28963128
2008-01-03	38.27	38.39	37.73	37.90	15130724
2008-01-04	37.39	38.22	36.90	37.03	29638880
2008-01-07	37.05	37.31	35.78	36.45	27665687
2008-01-08	36.46	37.45	35.97	35.99	27124870
2008-01-09	36.06	37.87	36.00	37.79	27371038
2008-01-10	37.54	38.79	37.00	37.99	22563856
2008-01-11	37.84	39.07	37.33	38.63	32469843
2008-01-14	39.10	40.58	39.05	40.00	29197674
2008-01-15	39.61	40.00	39.00	39.35	19678970
2008-01-16	39.95	40.27	39.58	39.96	29033652
2008-01-17	40.06	40.20	38.90	39.06	23284865
2008-01-18	38.28	39.74	38.00	38.35	29243101
2008-01-22	37.33	38.35	35.17	36.92	29729888
2008-01-23	35.89	37.59	35.66	36.63	40737735
2008-01-24	39.38	40.95	38.88	40.41	46051710
2008-01-25	40.15	41.00	39.74	40.00	24946156
2008-01-28	39.75	40.68	39.60	40.50	13363241
2008-01-29	40.61	40.62	39.84	40.30	14912765
2008-01-30	40.30	41.06	39.89	40.34	16148969
2008-01-31	40.44	42.66	40.27	42.42	31506403
2008-02-01	42.27	42.55	41.52	42.20	21233618
2008-02-04	42.04	42.50	41.38	41.85	12059351
2008-02-05	41.05	41.73	40.57	40.72	20432511
2008-02-06	40.94	41.00	39.50	39.65	19953221
2008-02-07	39.12	41.47	38.95	40.94	29025943
2008-02-08	40.57	41.95	40.56	41.92	20466755
2008-02-11	41.93	42.40	41.66	41.86	18787524
2008-02-12	42.25	42.31	40.75	40.94	22979711
2008-02-13	41.44	42.35	41.32	42.01	17547716
2008-02-14	41.94	41.98	40.74	40.87	15620628
2008-02-15	40.31	42.27	40.21	42.20	21907331
2008-02-19	42.55	43.19	41.72	41.95	18928286
2008-02-20	42.00	43.49	41.75	43.37	18771494
2008-02-21	43.36	43.59	42.14	42.42	17283473
2008-02-22	42.76	44.85	42.35	43.47	25326724
2008-02-25	43.37	44.26	43.02	43.72	18324760
2008-02-26	43.68	44.39	43.12	43.64	17222568
2008-02-27	43.45	44.22	43.02	43.79	14586199
2008-02-28	43.40	43.93	43.00	43.32	11549071
2008-02-29	42.62	42.90	42.11	42.39	19701757
2008-03-03	42.01	42.12	40.60	41.12	22835643
2008-03-04	40.89	41.32	40.34	41.21	20366960
2008-03-05	41.27	42.11	40.97	41.50	15091271
2008-03-06	41.31	41.51	40.29	40.43	13658838
2008-03-07	40.21	40.69	39.50	40.24	17414127
2008-03-10	40.09	40.25	39.02	39.17	16545915
2008-03-11	39.54	39.92	37.86	39.42	29163012
2008-03-12	40.52	40.75	39.56	39.75	23217973
2008-03-13	39.50	40.52	38.98	40.25	17828133
2008-03-14	40.36	40.51	38.73	39.23	27294209
2008-03-17	38.60	39.58	38.46	38.50	20573226
2008-03-18	39.25	40.19	38.86	40.13	17890779
2008-03-19	39.51	39.71	37.85	37.85	27990151
2008-03-20	38.11	38.29	36.91	38.27	37463897
2008-03-24	38.35	40.07	38.35	39.89	19831313
2008-03-25	40.55	41.00	39.80	40.80	22109243
2008-03-26	40.28	40.63	39.93	40.49	14585780
2008-03-27	40.30	40.47	39.69	39.72	12823314
2008-03-28	40.09	41.34	39.87	40.14	15347335
2008-03-31	40.28	41.19	39.75	41.00	19161746
2008-04-01	41.25	42.36	40.84	42.22	27579301
2008-04-02	42.37	42.46	41.44	41.95	20231966
2008-04-03	41.71	42.34	41.70	41.89	15363519
2008-04-04	42.09	42.66	41.72	42.05	15688837
2008-04-07	42.11	42.35	41.51	41.67	12146695
2008-04-08	41.30	42.27	41.27	42.08	14403381
2008-04-09	42.08	42.19	41.18	41.51	12227884
2008-04-10	41.61	42.76	41.51	42.58	16733662
2008-04-11	42.05	42.37	41.39	41.40	15012187
2008-04-14	41.23	41.84	41.00	41.36	8259401
2008-04-15	41.44	42.00	40.65	41.19	10835476
2008-04-16	41.59	42.45	41.57	42.26	16010107
2008-04-17	41.91	42.22	41.43	42.07	13977388
2008-04-18	42.59	43.00	42.20	42.55	29488765
2008-04-21	42.28	42.70	42.16	42.62	16524362
2008-04-22	42.44	42.44	41.25	41.55	16061133
2008-04-23	42.07	42.31	41.71	41.89	18245920
2008-04-24	41.87	43.92	41.84	43.16	20447391
2008-04-25	43.07	43.48	42.46	43.24	14281410
2008-04-28	43.18	44.01	43.11	43.29	14297005
2008-04-29	43.22	43.90	43.18	43.76	11307475
2008-04-30	43.65	44.00	43.10	43.19	15935262
2008-05-01	43.20	44.36	42.83	44.36	14910935
2008-05-02	44.67	44.90	44.01	44.33	15634700
2008-05-05	44.08	44.37	43.62	43.93	9921526
2008-05-06	43.77	44.71	43.38	44.55	13544521
2008-05-07	44.51	44.68	43.47	43.54	14030956
2008-05-08	43.86	44.61	43.56	44.10	12363915
2008-05-09	43.40	44.27	43.40	43.72	8393432
2008-05-12	43.71	44.65	43.47	44.63	13162650
2008-05-13	44.63	44.78	43.89	44.57	13058554
2008-05-14	44.79	45.00	44.04	44.13	15918284
2008-05-15	44.05	45.04	44.01	45.00	15732481
2008-05-16	45.31	46.95	44.95	46.90	31350852
2008-05-19	46.62	48.36	46.54	47.35	29013085
2008-05-20	46.93	47.01	45.67	46.06	20302803
2008-05-21	46.27	47.35	45.99	46.18	21791249
2008-05-22	46.38	46.45	45.75	45.87	16485516
2008-05-23	45.78	48.10	45.75	47.76	28220481
2008-05-27	48.03	48.96	47.40	48.85	23223121
2008-05-28	48.92	48.94	48.01	48.32	16655646
2008-05-29	48.37	49.30	48.26	49.22	21436142
2008-05-30	49.45	49.50	48.50	48.54	20200682
2008-06-02	48.61	48.69	46.98	47.70	18561004
2008-06-03	48.55	48.55	46.60	46.99	23151777
2008-06-04	46.66	48.56	46.60	48.45	25563744
2008-06-05	48.25	49.39	47.93	49.39	23046716
2008-06-06	49.03	49.11	46.87	47.14	25268414
2008-06-09	47.40	47.48	46.30	47.11	18894569
2008-06-10	46.59	48.10	46.45	47.42	19610307
2008-06-11	47.28	47.40	46.30	46.31	18079404
2008-06-12	47.80	49.36	47.22	48.98	42784838
2008-06-13	49.38	50.00	48.75	49.99	25826554
2008-06-16	49.39	50.18	49.19	49.54	21732968
2008-06-17	49.78	49.81	48.44	48.63	17364966
2008-06-18	48.35	49.53	48.05	49.10	24225991
2008-06-19	48.87	50.82	48.79	50.36	25733595
2008-06-20	49.85	49.86	47.89	48.53	37483991
2008-06-23	48.87	49.00	47.73	47.81	15832117
2008-06-24	47.52	47.75	45.79	46.27	30510664
2008-06-25	46.78	47.78	46.51	47.16	24585679
2008-06-26	46.67	46.85	45.09	45.11	23792512
2008-06-27	45.11	46.08	44.81	45.65	26744816
2008-06-30	45.71	45.94	44.34	44.37	21945595
2008-07-01	44.15	45.85	44.15	45.82	30055095
2008-07-02	46.19	46.64	45.01	45.05	23220003
2008-07-03	45.55	45.93	44.93	45.05	8972805
2008-07-07	45.97	46.59	44.75	45.36	20155914
2008-07-08	45.44	47.60	45.40	47.55	28488456
2008-07-09	47.70	48.12	46.53	46.58	24826590
2008-07-10	46.87	48.38	46.48	48.17	26129667
2008-07-11	47.61	49.00	47.22	48.33	23076171
2008-07-14	48.80	49.26	47.60	47.84	25793896
2008-07-15	47.64	48.34	45.94	46.90	28348853
2008-07-16	46.88	47.10	45.91	46.98	25861851
2008-07-17	47.56	47.96	45.07	45.56	31480768
2008-07-18	45.40	45.74	45.01	45.19	22397070
2008-07-21	45.49	46.00	44.55	45.28	14502607
2008-07-22	44.85	45.98	42.69	44.10	29561817
2008-07-23	43.42	45.08	42.75	44.82	44275429
2008-07-24	53.50	54.51	51.60	52.43	106860673
2008-07-25	52.83	55.05	52.70	54.45	34570640
2008-07-28	54.41	55.22	53.25	53.42	23128534
2008-07-29	53.47	54.97	53.20	54.92	21184636
2008-07-30	55.06	55.65	53.97	55.64	24544459
2008-07-31	55.11	56.00	54.77	55.34	21966043
2008-08-01	55.49	55.90	53.98	55.47	21662944
2008-08-04	54.44	54.49	52.45	52.87	26331667
2008-08-05	53.52	55.75	53.34	55.73	23780195
2008-08-06	55.30	55.90	54.79	55.56	14694285
2008-08-07	55.29	55.89	54.70	55.38	14672255
2008-08-08	54.39	56.00	54.21	55.86	26045255
2008-08-11	55.89	56.00	53.87	54.42	20973609
2008-08-12	54.48	54.81	53.81	54.21	14603188
2008-08-13	54.05	56.02	53.90	55.39	17479653
2008-08-14	55.05	56.50	55.01	56.35	16256671
2008-08-15	56.52	56.88	55.37	56.37	18915942
2008-08-18	56.44	56.73	55.01	55.34	12256871
2008-08-19	55.09	55.84	54.41	54.79	10956944
2008-08-20	55.05	55.59	54.53	54.95	16899751
2008-08-21	54.95	55.10	54.12	54.71	13137691
2008-08-22	55.13	55.76	54.39	55.41	8053462
2008-08-25	54.86	55.06	53.71	53.88	11772722
2008-08-26	53.97	54.50	52.89	53.50	11598043
2008-08-27	53.53	54.74	53.01	54.08	11246517
2008-08-28	54.37	54.49	53.86	53.97	9643841
2008-08-29	53.17	53.59	52.22	52.65	14512255
2008-09-02	53.31	53.54	50.89	51.17	20057825
2008-09-03	50.81	50.81	48.60	49.26	29897003
2008-09-04	49.04	50.09	48.51	48.54	30974946
2008-09-05	47.58	48.45	46.74	47.67	26351795
2008-09-08	48.30	48.57	46.08	46.28	32834437
2008-09-09	46.42	46.85	45.48	45.61	27673768
2008-09-10	46.55	47.46	46.25	46.73	26324407
2008-09-11	46.49	49.25	46.41	49.09	26527870
2008-09-12	48.41	49.00	47.50	47.92	19512964
2008-09-15	46.53	48.29	46.38	46.82	20255336
2008-09-16	46.55	48.70	45.51	47.92	31298230
2008-09-17	46.83	47.27	44.94	44.94	30127932
2008-09-18	45.99	47.50	44.18	46.70	39321254
2008-09-19	48.75	49.25	37.82	48.74	37744393
2008-09-22	48.41	48.74	45.74	45.96	18506571
2008-09-23	46.30	47.57	45.43	45.91	20853719
2008-09-24	46.11	46.46	44.52	45.29	19089964
2008-09-25	45.92	47.23	45.33	46.54	16772768
2008-09-26	45.49	46.24	44.83	45.84	21145249
2008-09-29	45.00	45.57	30.87	39.88	50887468
2008-09-30	41.05	43.17	40.72	42.97	29730917
2008-10-01	42.79	42.79	40.50	41.52	21609316
2008-10-02	41.21	41.54	39.56	40.57	27530895
2008-10-03	40.57	43.24	40.50	40.87	29977313
2008-10-06	39.80	40.76	37.74	40.23	34690162
2008-10-07	40.56	42.05	38.94	39.18	32707227
2008-10-08	38.55	43.14	38.32	41.07	40196600
2008-10-09	41.90	43.08	39.03	39.68	34036631
2008-10-10	38.96	42.45	36.02	38.98	47318060
2008-10-13	40.53	42.49	38.52	42.30	29272786
2008-10-14	42.88	43.10	39.37	40.32	28862678
2008-10-15	39.61	40.05	36.13	36.31	30821068
2008-10-16	37.38	39.13	35.71	38.89	37440857
2008-10-17	37.67	40.82	37.65	39.75	33885349
2008-10-20	40.06	40.50	37.50	40.29	27327544
2008-10-21	39.34	39.50	36.36	36.63	32350613
2008-10-22	36.87	37.96	34.80	35.64	30380608
2008-10-23	35.29	36.77	33.36	35.27	30952662
2008-10-24	32.25	35.85	32.21	34.99	26031497
2008-10-27	34.24	36.17	33.85	33.98	19374054
2008-10-28	35.30	39.06	34.12	38.91	28063365
2008-10-29	38.52	40.08	37.24	37.92	25848164
2008-10-30	39.40	39.95	38.08	39.72	21726500
2008-10-31	39.47	39.55	37.70	38.26	26963233
2008-11-03	38.21	38.26	36.31	37.20	18155379
2008-11-04	37.83	38.88	36.58	37.96	24623535
2008-11-05	37.61	37.63	34.72	35.17	29320961
2008-11-06	33.99	35.07	32.97	33.05	42341232
2008-11-07	34.31	36.44	34.07	35.66	38822527
2008-11-10	36.11	36.57	34.77	35.31	21049290
2008-11-11	34.95	36.13	34.79	35.07	24352256
2008-11-12	34.49	34.54	32.45	32.57	27448962
2008-11-13	32.63	34.98	30.82	34.82	29355023
2008-11-14	33.22	34.60	32.30	32.94	24136773
2008-11-17	32.23	32.75	31.55	31.65	21562353
2008-11-18	31.87	32.00	29.98	31.81	26652094
2008-11-19	31.47	32.67	30.00	30.01	22187689
2008-11-20	29.76	31.61	29.08	29.21	35935909
2008-11-21	29.77	30.20	28.16	30.17	36280575
2008-11-24	31.00	33.17	30.65	32.82	26755636
2008-11-25	33.44	33.50	31.04	32.69	22303326
2008-11-26	32.14	33.45	32.00	33.45	16502611
2008-11-28	33.22	33.60	32.83	33.57	6718500
2008-12-01	32.67	32.72	29.91	29.96	20590390
2008-12-02	30.79	31.24	29.89	30.54	20637793
2008-12-03	29.60	30.57	29.51	30.30	25503849
2008-12-04	29.98	31.17	29.60	30.08	21984876
2008-12-05	29.99	32.00	29.34	31.90	27008056
2008-12-08	32.31	34.11	32.17	33.53	29333247
2008-12-09	32.92	34.36	32.42	33.48	20546231
2008-12-10	34.11	34.95	33.60	34.47	20765357
2008-12-11	33.96	34.49	32.39	32.59	19827696
2008-12-12	31.78	34.29	31.69	33.92	19727698
2008-12-15	33.90	34.40	32.87	33.81	18019087
2008-12-16	34.07	36.38	34.04	36.06	27980107
2008-12-17	35.66	36.25	34.75	35.10	20046907
2008-12-18	34.87	34.96	33.84	34.12	17718634
2008-12-19	34.45	35.10	34.28	35.03	23568443
2008-12-22	34.91	34.99	33.82	34.81	16026390
2008-12-23	34.50	34.95	34.00	34.18	14039868
2008-12-24	34.06	34.59	33.77	34.16	5427068
2008-12-26	33.88	34.57	33.88	34.43	8277634
2008-12-29	34.43	34.86	33.64	34.10	13043251
2008-12-30	34.20	35.10	34.00	34.94	12049854
2008-12-31	34.99	36.30	34.91	35.83	15051759
2009-01-02	35.65	37.13	35.35	37.05	14757157
2009-01-05	36.60	36.90	36.05	36.45	16602541
2009-01-06	36.90	37.71	36.35	37.15	16508703
2009-01-07	36.50	36.68	35.12	35.55	16719294
2009-01-08	35.37	35.59	34.49	35.28	16353010
2009-01-09	35.55	35.91	33.51	35.00	15969935
2009-01-12	34.99	35.52	34.33	34.86	13901039
2009-01-13	34.96	35.80	34.51	35.14	16203507
2009-01-14	34.28	34.87	33.59	33.76	15785277
2009-01-15	33.53	35.18	33.29	34.80	22941808
2009-01-16	35.35	36.38	34.91	36.02	29299386
2009-01-20	35.71	36.10	34.09	34.14	21074786
2009-01-21	34.84	35.87	34.67	35.87	20421774
2009-01-22	34.60	36.78	34.60	36.06	27819426
2009-01-23	35.50	37.21	35.44	36.57	24189839
2009-01-26	36.26	37.02	35.86	36.58	22298906
2009-01-27	36.68	36.82	35.23	35.63	24663167
2009-01-28	36.08	37.07	36.00	36.82	30839195
2009-01-29	34.40	35.18	33.77	35.13	40284766
2009-01-30	34.84	35.06	34.33	34.55	20792440
2009-02-02	34.16	35.59	33.82	35.29	18521626
2009-02-03	34.67	35.06	33.37	34.22	32477991
2009-02-04	34.30	34.95	33.68	33.83	20389656
2009-02-05	33.57	35.43	33.06	35.04	30428801
2009-02-06	35.26	36.63	34.62	36.32	27404518
2009-02-09	36.24	36.90	36.00	36.65	16853519
2009-02-10	36.26	36.65	34.69	35.02	24623304
2009-02-11	34.79	35.56	33.92	34.61	21462995
2009-02-12	34.25	35.80	34.13	35.54	26075909
2009-02-13	35.35	36.37	35.35	35.68	18239907
2009-02-17	35.20	35.54	34.10	34.72	22286770
2009-02-18	35.00	35.18	34.00	34.32	23205603
2009-02-19	34.70	35.09	33.78	33.84	20380688
2009-02-20	33.51	34.56	33.43	34.07	22740847
2009-02-23	33.83	34.25	32.67	32.78	20273659
2009-02-24	33.17	34.71	33.06	34.49	25694516
2009-02-25	34.09	34.73	33.11	33.93	21050998
2009-02-26	34.26	35.37	33.57	33.66	24745778
2009-02-27	33.39	34.21	33.32	33.43	25020301
2009-03-02	32.93	33.78	32.64	32.79	22922689
2009-03-03	33.45	34.13	32.92	33.45	24776040
2009-03-04	34.13	35.26	33.88	34.74	25826997
2009-03-05	34.55	35.45	34.50	34.63	27301249
2009-03-06	34.74	35.07	32.67	33.63	33408774
2009-03-09	33.30	34.58	32.83	33.00	22845717
2009-03-10	33.50	35.39	33.37	35.36	33440401
2009-03-11	35.41	35.74	34.55	35.35	23665921
2009-03-12	35.45	36.97	35.33	36.79	27305326
2009-03-13	36.63	36.83	35.92	36.75	17723962
2009-03-16	36.88	36.96	35.74	35.84	15484131
2009-03-17	36.30	37.36	35.99	37.31	20393424
2009-03-18	36.75	38.60	36.73	37.95	26388580
2009-03-19	38.06	38.28	37.41	37.64	25166369
2009-03-20	37.65	38.05	36.65	37.06	27983268
2009-03-23	37.84	39.03	37.50	38.82	22472618
2009-03-24	38.44	38.58	37.76	38.12	18071191
2009-03-25	38.13	38.98	37.37	38.50	24416525
2009-03-26	38.78	39.70	38.71	39.54	23676261
2009-03-27	39.08	39.42	38.61	38.94	15805507
2009-03-30	38.13	38.57	37.32	37.87	18252634
2009-03-31	38.49	39.62	38.24	38.91	27692158
2009-04-01	38.27	39.76	38.06	39.68	20337633
2009-04-02	39.95	41.53	39.72	41.31	34498221
2009-04-03	41.48	41.48	40.63	41.19	18373881
2009-04-06	40.45	40.68	39.67	40.66	16877921
2009-04-07	40.14	40.27	39.01	39.36	16015002
2009-04-08	39.89	40.51	39.53	40.22	16424271
2009-04-09	40.77	42.00	40.69	41.65	21033331
2009-04-13	40.94	41.14	40.52	40.88	13083461
2009-04-14	40.79	41.16	40.39	40.80	15843451
2009-04-15	40.32	40.95	40.12	40.90	15441746
2009-04-16	41.21	41.71	40.75	41.64	19058141
2009-04-17	41.61	41.76	40.74	40.98	20677441
2009-04-20	40.11	40.46	39.27	39.63	18017351
2009-04-21	39.62	40.34	39.28	40.27	18359785
2009-04-22	39.91	41.10	39.85	40.12	24932432
2009-04-23	41.11	41.26	39.71	40.73	22301965
2009-04-24	40.84	41.62	40.01	41.36	18942438
2009-04-27	42.35	44.59	42.30	43.17	38185044
2009-04-28	42.63	43.53	42.07	42.24	17557203
2009-04-29	42.58	43.56	42.00	43.08	17932591
2009-04-30	43.34	43.56	41.72	42.32	22733426
2009-05-01	42.31	42.76	41.49	42.66	14351569
2009-05-04	42.96	43.95	42.83	43.35	16112142
2009-05-05	43.48	43.59	42.67	43.49	15645407
2009-05-06	43.89	44.21	42.82	43.73	16796347
2009-05-07	43.75	44.18	41.71	42.34	19991820
2009-05-08	42.83	43.11	41.32	41.79	19270462
2009-05-11	41.60	42.52	40.81	41.92	12695654
2009-05-12	41.95	42.24	40.42	40.93	16796778
2009-05-13	40.55	40.68	39.85	39.92	19149449
2009-05-14	40.21	40.86	40.03	40.53	13919302
2009-05-15	40.35	41.16	40.20	40.72	14971777
2009-05-18	41.08	42.18	40.93	41.99	16000891
2009-05-19	41.75	42.76	41.25	42.34	14572318
2009-05-20	42.57	43.20	41.80	42.57	14100269
2009-05-21	41.99	42.57	40.99	41.69	16613552
2009-05-22	41.65	42.09	41.20	41.31	11478931
2009-05-26	40.73	43.56	40.71	43.29	20208502
2009-05-27	43.20	43.68	42.20	42.43	21181039
2009-05-28	42.90	43.20	41.77	42.95	13887765
2009-05-29	43.31	43.65	42.43	43.59	15805357
2009-06-01	44.10	44.75	43.41	44.40	17425375
2009-06-02	43.91	44.50	43.58	43.91	13662345
2009-06-03	43.91	43.91	42.85	43.58	22993001
2009-06-04	43.75	45.44	43.65	45.29	20569969
2009-06-05	45.52	45.69	44.88	45.40	16203564
2009-06-08	44.90	45.71	44.40	45.37	12902668
2009-06-09	45.87	46.32	45.13	46.03	14899864
2009-06-10	46.20	46.47	45.40	46.07	13690354
2009-06-11	45.14	46.46	44.93	45.98	25323107
2009-06-12	46.14	46.39	45.08	46.05	13902761
2009-06-15	45.31	45.35	43.73	44.31	19723024
2009-06-16	44.04	44.51	43.45	43.45	17872097
2009-06-17	44.44	45.35	43.99	45.09	27052789
2009-06-18	45.02	45.66	44.34	45.28	18881775
2009-06-19	45.41	46.00	45.15	46.00	22338253
2009-06-22	45.46	45.75	44.26	44.40	19886316
2009-06-23	44.42	44.78	43.32	44.49	21308434
2009-06-24	44.65	45.42	44.26	45.27	19723506
2009-06-25	45.13	46.70	44.96	46.34	18792396
2009-06-26	46.10	46.73	45.79	46.19	18395853
2009-06-29	45.91	46.44	45.40	46.09	12572606
2009-06-30	45.90	46.00	45.01	45.20	16605419
2009-07-01	45.37	45.59	44.92	45.16	12687140
2009-07-02	44.86	45.14	44.22	44.68	12661325
2009-07-06	44.23	45.34	43.88	45.20	16581300
2009-07-07	45.20	45.33	43.52	43.68	19432955
2009-07-08	43.47	43.91	43.06	43.55	16496441
2009-07-09	43.65	43.76	43.00	43.06	15677586
2009-07-10	43.13	43.60	42.80	43.44	10339096
2009-07-13	43.72	44.32	42.67	44.31	15653851
2009-07-14	44.26	44.84	43.95	44.65	11370442
2009-07-15	45.09	46.15	44.75	46.06	19700681
2009-07-16	45.93	46.84	45.76	46.72	17450870
2009-07-17	46.89	47.61	46.25	47.40	23155803
2009-07-20	47.47	47.49	46.39	47.03	18372668
2009-07-21	47.02	48.00	46.36	47.98	21632327
2009-07-22	47.79	48.72	47.45	48.45	25564785
2009-07-23	46.34	47.45	46.00	47.40	40714677
2009-07-24	47.10	47.60	46.66	47.35	13585979
2009-07-27	46.97	47.35	46.16	46.48	15153244
2009-07-28	46.34	46.52	45.95	46.36	15059756
2009-07-29	46.01	46.50	45.80	46.25	11080951
2009-07-30	46.70	47.45	46.38	46.52	15016643
2009-07-31	46.26	46.85	46.04	46.21	13433957
2009-08-03	46.67	47.16	46.31	46.97	11902546
2009-08-04	46.81	46.85	45.96	46.31	13241584
2009-08-05	46.22	46.39	45.31	45.81	12778886
2009-08-06	45.90	45.97	45.29	45.60	11258075
2009-08-07	46.07	46.43	45.85	45.97	11958812
2009-08-10	45.57	46.07	45.47	45.74	9915489
2009-08-11	45.61	46.14	45.38	45.40	14612346
2009-08-12	45.42	46.97	45.41	46.37	15555597
2009-08-13	46.51	46.89	46.10	46.58	11200948
2009-08-14	46.52	46.52	45.49	46.13	11838294
2009-08-17	45.47	45.69	44.86	44.95	13716071
2009-08-18	45.04	45.30	44.64	45.15	14128214
2009-08-19	44.85	45.89	44.66	45.72	11224927
2009-08-20	45.80	47.30	45.75	47.09	18918043
2009-08-21	47.47	47.49	46.63	47.29	20702774
2009-08-24	46.86	47.50	46.86	47.41	11622353
2009-08-25	47.27	47.85	46.88	46.99	21490315
2009-08-26	46.99	47.78	46.76	47.53	14480384
2009-08-27	47.38	47.57	46.80	47.25	10719973
2009-08-28	47.73	48.20	46.94	47.22	11981082
2009-08-31	47.00	47.00	45.99	46.42	15873117
2009-09-01	46.04	46.72	45.05	45.35	19279621
2009-09-02	45.00	45.81	44.68	45.42	14383523
2009-09-03	45.20	45.30	44.13	45.02	31355411
2009-09-04	45.03	45.97	44.75	45.72	14685332
2009-09-08	45.90	46.05	45.51	46.02	15378148
2009-09-09	45.77	46.54	45.21	46.22	22253031
2009-09-10	46.14	46.75	45.89	46.65	14269705
2009-09-11	46.65	46.71	45.92	46.61	10466369
2009-09-14	46.16	46.48	45.80	46.23	11986430
2009-09-15	46.00	46.13	45.64	45.75	15420047
2009-09-16	45.84	45.93	44.94	45.71	20764817
2009-09-17	45.50	45.65	44.87	45.02	17542413
2009-09-18	45.35	45.39	44.00	44.46	30874050
2009-09-21	44.04	44.99	44.01	44.87	14616449
2009-09-22	44.99	44.99	44.33	44.59	14734394
2009-09-23	44.60	44.91	44.18	44.23	17877359
2009-09-24	44.42	44.86	44.18	44.66	19008924
2009-09-25	44.47	45.13	44.30	44.70	19491151
2009-09-28	45.14	46.35	45.02	45.97	18497150
2009-09-29	45.93	46.03	45.25	45.50	15808241
2009-09-30	45.72	45.83	44.51	44.98	20263939
2009-10-01	44.61	44.64	42.50	42.70	31958723
2009-10-02	42.38	42.62	41.22	41.44	34713504
2009-10-05	41.60	42.29	41.34	41.94	17797586
2009-10-06	42.28	43.40	42.21	42.62	24579838
2009-10-07	42.42	42.66	42.02	42.18	15330686
2009-10-08	42.68	42.68	41.37	41.45	24427842
2009-10-09	41.46	41.77	40.50	41.70	34601443
2009-10-12	41.73	42.01	41.19	41.54	13732132
2009-10-13	41.63	41.84	41.08	41.29	15447236
2009-10-14	41.84	42.36	41.61	42.23	23037773
2009-10-15	42.11	42.48	41.88	42.45	15883840
2009-10-16	42.48	42.56	41.32	41.96	22746213
2009-10-19	41.99	42.34	41.56	42.06	13126959
2009-10-20	41.83	41.95	41.10	41.31	17423865
2009-10-21	41.26	41.95	41.26	41.41	17578178
2009-10-22	40.73	41.24	40.15	41.08	25352622
2009-10-23	40.80	41.11	40.53	40.70	16368565
2009-10-26	40.56	41.46	40.37	40.68	17075972
2009-10-27	40.81	41.32	40.69	41.00	15087576
2009-10-28	41.08	41.98	41.00	41.63	22601813
2009-10-29	42.00	42.55	41.87	42.27	20375869
2009-10-30	42.63	43.08	41.32	41.33	21347437
2009-11-02	41.35	42.00	41.08	41.81	14658566
2009-11-03	41.73	42.29	41.49	42.22	18764646
2009-11-04	42.41	42.73	41.51	41.60	24228748
2009-11-05	43.05	43.88	42.92	43.85	36538840
2009-11-06	43.52	43.97	43.40	43.90	15993656
2009-11-09	44.24	45.00	44.15	44.75	17826852
2009-11-10	44.66	44.75	44.29	44.35	12514663
2009-11-11	44.37	44.75	44.35	44.66	15688801
2009-11-12	44.70	45.19	44.52	44.85	14235232
2009-11-13	45.29	46.00	45.24	45.77	16408037
2009-11-16	45.90	46.25	45.29	45.51	13390593
2009-11-17	45.58	45.99	45.46	45.99	10339514
2009-11-18	45.83	45.93	45.20	45.49	13170642
2009-11-19	45.05	45.36	44.55	45.09	14917857
2009-11-20	44.76	45.25	44.76	45.10	12558148
2009-11-23	45.25	45.90	45.25	45.55	9403184
2009-11-24	45.90	46.00	45.38	45.56	11106344
2009-11-25	45.70	45.84	45.34	45.44	8328880
2009-11-27	44.75	45.39	44.69	44.99	6120222
2009-11-30	44.82	45.07	44.32	45.00	11360280
2009-12-01	45.00	45.47	44.88	45.06	14141223
2009-12-02	45.22	45.55	44.90	45.06	12581656
2009-12-03	45.05	45.28	44.60	44.63	10750007
2009-12-04	45.03	45.68	44.68	45.16	14668395
2009-12-07	45.11	45.42	44.80	44.89	8485744
2009-12-08	44.71	45.20	44.13	44.59	13153598
2009-12-09	44.35	44.87	44.18	44.77	11420869
2009-12-10	45.02	45.79	44.95	45.56	14892256
2009-12-11	45.62	45.88	44.73	44.90	16493246
2009-12-14	45.10	45.22	44.58	44.67	11755317
2009-12-15	44.58	45.26	44.45	44.88	11320521
2009-12-16	44.90	45.04	44.65	44.69	9732808
2009-12-17	44.67	44.83	44.24	44.31	9369031
2009-12-18	44.33	44.60	44.05	44.57	18468684
2009-12-21	44.88	45.74	44.81	45.41	11653573
2009-12-22	45.65	45.90	45.39	45.84	9687925
2009-12-23	45.98	46.00	45.72	45.95	8751574
2009-12-24	45.94	46.11	45.79	46.10	3760054
2009-12-28	46.05	46.29	45.75	46.26	7411223
2009-12-29	46.26	46.88	46.12	46.65	8834474
2009-12-30	46.31	46.99	46.24	46.86	7559298
2009-12-31	46.88	46.92	46.26	46.26	7696820
2010-01-04	46.79	47.32	46.57	46.94	14570159
2010-01-05	47.52	48.32	47.50	48.07	24246252
2010-01-06	48.26	48.43	47.38	47.60	22750094
2010-01-07	47.75	49.02	47.55	48.98	25266289
2010-01-08	49.11	49.80	48.89	49.47	25941172
2010-01-11	49.58	49.69	48.64	49.29	14673278
2010-01-12	48.86	49.21	48.07	48.49	18009023
2010-01-13	48.85	48.95	48.23	48.70	12427439
2010-01-14	48.26	48.72	48.22	48.37	13753174
2010-01-15	48.61	49.04	48.11	48.53	21540457
2010-01-19	48.62	49.70	48.55	49.32	16566981
2010-01-20	48.91	48.94	47.79	48.35	18152473
2010-01-21	48.32	49.00	47.92	48.09	18703978
2010-01-22	48.11	48.57	46.67	46.78	22207640
2010-01-25	46.97	47.69	46.70	46.91	15305135
2010-01-26	46.90	47.47	46.56	46.89	18327498
2010-01-27	46.52	47.31	46.27	47.20	27302897
2010-01-28	42.11	42.11	40.01	40.48	130892117
2010-01-29	40.83	40.88	38.49	39.19	112830240
2010-02-01	39.25	39.97	38.68	39.77	54762583
2010-02-02	39.82	39.89	38.98	39.26	45670206
2010-02-03	38.96	39.72	38.60	39.63	36843786
2010-02-04	39.27	39.28	38.15	38.17	39883839
2010-02-05	38.41	38.60	37.43	38.04	39372917
2010-02-08	38.11	38.19	37.47	37.51	27378501
2010-02-09	37.92	38.29	37.64	37.91	28585599
2010-02-10	37.71	38.16	37.32	37.43	23742337
2010-02-11	37.27	38.12	37.00	38.01	34202738
2010-02-12	38.18	39.00	37.98	38.90	37314041
2010-02-16	39.09	39.30	38.70	39.02	34302564
2010-02-17	39.10	39.70	39.02	39.43	24735193
2010-02-18	39.47	39.94	39.39	39.81	19506806
2010-02-19	39.82	39.85	39.47	39.59	26643136
2010-02-22	39.81	39.89	38.69	39.01	27658472
2010-02-23	39.00	39.15	38.40	38.54	17927088
2010-02-24	38.61	38.67	37.67	37.87	27119218
2010-02-25	37.23	38.00	36.47	37.18	34843585
2010-02-26	37.12	37.13	36.51	36.68	30563372
2010-03-01	36.82	36.82	35.46	35.56	59160909
2010-03-02	36.75	38.46	36.57	37.93	77896111
2010-03-03	38.48	39.16	38.37	38.69	42163796
2010-03-04	38.94	39.28	38.58	39.25	29413178
2010-03-05	39.49	39.52	38.62	38.76	26466892
2010-03-08	38.83	39.01	38.61	38.79	13858984
2010-03-09	38.73	38.91	38.50	38.68	20141221
2010-03-10	38.57	39.10	38.50	38.88	15250923
2010-03-11	38.86	39.25	38.71	39.10	16330202
2010-03-12	39.12	39.39	38.80	38.95	20714104
2010-03-15	39.00	39.06	38.66	38.87	17334709
2010-03-16	38.90	39.11	38.59	39.01	27704809
2010-03-17	39.05	39.20	38.71	38.90	23287394
2010-03-18	39.23	40.53	39.16	40.43	45529025
2010-03-19	40.52	40.61	39.78	40.05	33420131
2010-03-22	40.08	40.54	39.87	40.28	16394459
2010-03-23	40.43	40.58	40.03	40.52	13840684
2010-03-24	40.24	40.43	40.02	40.19	12982697
2010-03-25	42.54	43.84	42.00	42.19	67308658
2010-03-26	42.00	42.54	41.61	41.83	29773729
2010-03-29	42.00	42.09	41.60	41.76	11592628
2010-03-30	42.45	42.50	41.94	42.13	20720903
2010-03-31	41.99	42.22	41.84	41.96	14934424
2010-04-01	42.17	42.46	42.14	42.27	16321425
2010-04-05	42.60	43.01	42.39	42.53	14693026
2010-04-06	42.22	42.56	42.19	42.43	10069181
2010-04-07	42.37	42.87	42.37	42.77	16091317
2010-04-08	42.69	42.72	42.09	42.40	12994274
2010-04-09	42.20	42.37	41.85	42.17	16152557
2010-04-12	42.03	42.46	42.00	42.23	8808676
2010-04-13	42.03	42.39	41.80	42.30	10764144
2010-04-14	42.23	42.80	42.10	42.60	19717635
2010-04-15	42.66	43.18	42.48	42.70	16221159
2010-04-16	42.68	42.98	42.25	42.74	23841101
2010-04-19	42.63	42.99	42.25	42.75	14960421
2010-04-20	42.75	43.35	42.49	43.29	14784547
2010-04-21	43.33	43.39	42.27	42.63	34304498
2010-04-22	39.75	40.35	38.88	39.33	96916511
2010-04-23	38.98	39.03	37.80	38.25	64250817
2010-04-26	38.27	38.71	37.78	38.11	25646609
2010-04-27	38.23	38.84	37.84	37.92	35403932
2010-04-28	38.23	38.85	38.00	38.82	27705833
2010-04-29	38.97	39.22	38.77	38.98	17673367
2010-04-30	39.15	39.29	38.61	38.68	18462203
2010-05-03	38.91	39.05	38.31	38.64	19362728
2010-05-04	38.27	38.30	37.01	37.60	25190705
2010-05-05	37.20	37.89	37.00	37.64	18405090
2010-05-06	37.36	37.63	35.56	36.67	28231461
2010-05-07	36.44	36.86	35.23	36.50	36415558
2010-05-10	37.41	37.81	37.10	37.37	22754917
2010-05-11	37.07	37.91	37.05	37.48	17507317
2010-05-12	38.00	38.39	37.72	38.16	17607474
2010-05-13	37.97	38.68	37.77	37.96	18366803
2010-05-14	37.76	38.04	36.90	37.30	19753800
2010-05-17	37.46	37.70	36.77	37.37	22360427
2010-05-18	37.02	37.46	36.50	36.71	23125148
2010-05-19	36.68	36.89	36.17	36.45	18551377
2010-05-20	35.75	36.24	35.25	35.59	27575763
2010-05-21	35.10	36.28	34.83	35.89	28635935
2010-05-24	35.60	36.15	35.43	35.67	16321071
2010-05-25	34.89	35.66	34.52	35.61	24941176
2010-05-26	35.75	36.10	34.76	34.88	26677482
2010-05-27	35.35	35.60	35.10	35.56	23508799
2010-05-28	35.41	35.93	35.16	35.56	21248949
2010-06-01	35.45	36.08	34.96	35.07	19262777
2010-06-02	35.13	36.04	34.70	36.02	21474993
2010-06-03	36.25	36.81	35.78	36.47	20295520
2010-06-04	35.75	36.22	35.15	35.30	23085833
2010-06-07	35.35	35.77	34.97	35.01	18554391
2010-06-08	34.85	35.31	34.57	35.27	22531009
2010-06-09	35.30	35.38	34.63	34.72	24115304
2010-06-10	35.16	35.17	34.33	35.03	30719399
2010-06-11	34.54	35.47	34.52	35.36	14725485
2010-06-14	35.70	35.88	34.72	34.79	15706036
2010-06-15	35.00	35.60	34.99	35.58	13798261
2010-06-16	35.40	35.44	34.80	35.08	22471988
2010-06-17	35.24	35.77	35.01	35.71	15334640
2010-06-18	35.75	36.07	35.57	35.69	25396061
2010-06-21	35.85	36.17	35.36	35.64	12371952
2010-06-22	35.76	36.36	35.55	35.57	16288106
2010-06-23	35.61	35.81	35.27	35.42	15067410
2010-06-24	35.22	35.30	34.63	34.79	21382484
2010-06-25	34.70	34.90	34.28	34.57	22399588
2010-06-28	34.63	34.88	34.01	34.04	13574245
2010-06-29	33.78	33.79	32.87	33.14	27848076
2010-06-30	33.00	33.65	32.73	32.84	19652781
2010-07-01	32.79	32.88	31.63	31.96	31799172
2010-07-02	31.87	32.68	31.65	32.37	16296950
2010-07-06	32.66	33.32	32.45	32.65	19302777
2010-07-07	32.82	33.47	32.44	33.38	16004252
2010-07-08	33.79	33.99	33.25	33.93	19367446
2010-07-09	34.05	34.14	33.56	33.91	12516213
2010-07-12	34.74	35.33	34.51	35.10	23746601
2010-07-13	35.51	35.98	35.34	35.95	21448585
2010-07-14	36.24	37.09	35.98	36.90	31168958
2010-07-15	36.99	37.12	36.38	36.88	18849290
2010-07-16	36.97	37.22	35.74	35.96	24808898
2010-07-19	36.26	37.08	36.20	36.77	19903048
2010-07-20	36.08	36.78	35.74	36.75	17066485
2010-07-21	36.86	37.00	35.81	36.16	22978744
2010-07-22	38.34	39.52	38.30	39.11	56105738
2010-07-23	39.03	39.66	38.78	39.08	31486847
2010-07-26	38.72	39.28	38.72	39.24	13201359
2010-07-27	39.45	39.50	39.13	39.22	12597057
2010-07-28	39.35	39.43	38.61	38.76	12468696
2010-07-29	39.35	39.42	38.26	38.78	21459504
2010-07-30	38.26	38.39	37.76	38.08	22121260
2010-08-02	38.33	39.00	38.02	38.76	14618447
2010-08-03	38.59	38.80	38.30	38.46	10259447
2010-08-04	38.39	38.62	38.01	38.43	9949092
2010-08-05	38.21	38.70	38.12	38.50	8991875
2010-08-06	38.20	38.98	37.95	38.65	15794859
2010-08-09	38.87	39.94	38.83	39.75	18716767
2010-08-10	39.50	40.00	39.08	39.78	17161710
2010-08-11	39.20	39.44	38.44	39.36	21456287
2010-08-12	37.83	38.89	37.80	38.24	19583043
2010-08-13	38.00	38.34	37.83	37.95	16375718
2010-08-16	37.88	38.89	37.45	38.64	14222079
2010-08-17	38.96	39.79	38.93	39.14	22322864
2010-08-18	39.10	39.41	38.61	39.04	13506054
2010-08-19	38.75	38.84	37.72	38.11	21575812
2010-08-20	38.11	39.09	38.00	38.91	19152503
2010-08-23	39.19	39.45	38.41	38.54	12943233
2010-08-24	38.40	38.48	37.76	38.04	15740066
2010-08-25	37.67	38.73	37.65	38.46	18752914
2010-08-26	38.67	38.82	37.98	38.28	14513500
2010-08-27	38.50	38.85	37.74	38.64	16264654
2010-08-30	38.39	38.77	38.29	38.29	11914620
2010-08-31	38.18	38.76	37.81	38.30	18049745
2010-09-01	38.96	40.15	38.92	39.60	27619097
2010-09-02	39.69	40.03	39.45	40.02	12675242
2010-09-03	40.28	40.48	39.76	40.38	14187652
2010-09-07	40.11	40.82	39.92	40.57	18527251
2010-09-08	40.64	41.14	40.63	40.92	14073406
2010-09-09	41.16	41.22	40.52	40.90	12195226
2010-09-10	41.02	41.04	40.07	40.42	15097970
2010-09-13	40.94	41.36	40.74	41.00	16787124
2010-09-14	40.85	41.38	40.58	41.11	12885834
2010-09-15	41.10	42.21	41.01	41.98	18992868
2010-09-16	41.80	42.30	41.65	41.97	16600999
2010-09-17	42.12	42.75	41.94	42.53	31733859
2010-09-20	42.58	43.10	42.57	43.01	15244491
2010-09-21	43.21	43.87	43.11	43.51	16768839
2010-09-22	43.55	43.76	42.70	43.30	16159665
2010-09-23	42.95	43.75	42.76	43.65	20206870
2010-09-24	43.95	44.97	43.86	44.55	22619267
2010-09-27	44.32	45.00	44.14	44.59	14009306
2010-09-28	44.69	44.85	43.70	44.07	23010060
2010-09-29	43.76	44.51	43.70	44.31	14501737
2010-09-30	45.07	45.75	44.77	45.13	35757751
2010-10-01	45.51	45.60	43.92	44.26	22457507
2010-10-04	44.43	44.43	43.35	43.89	13941359
2010-10-05	44.42	44.90	44.08	44.26	18459680
2010-10-06	44.21	44.68	43.87	44.65	21696867
2010-10-07	44.91	44.96	44.14	44.55	11966499
2010-10-08	44.48	44.91	44.05	44.76	12349805
2010-10-11	44.67	44.70	43.94	44.18	10971248
2010-10-12	44.18	45.00	43.77	44.79	13712740
2010-10-13	44.97	45.51	44.74	45.32	13549407
2010-10-14	45.02	45.35	44.81	45.04	11321254
2010-10-15	45.41	45.51	44.49	44.79	18082177
2010-10-18	44.78	44.80	44.13	44.49	12252998
2010-10-19	44.25	44.57	43.50	44.22	15934351
2010-10-20	44.26	44.90	44.26	44.38	11523665
2010-10-21	44.44	44.51	42.45	43.98	24931602
2010-10-22	43.85	44.27	43.61	44.18	12472689
2010-10-25	44.35	44.50	44.20	44.33	10215913
2010-10-26	43.98	43.99	43.21	43.94	15805459
2010-10-27	43.48	44.51	43.44	44.48	11449274
2010-10-28	44.85	44.91	44.41	44.42	11982869
2010-10-29	44.55	45.63	44.55	45.16	16651612
2010-11-01	45.52	46.00	45.14	45.33	11203334
2010-11-02	45.75	45.94	45.23	45.38	12592724
2010-11-03	45.21	45.76	44.62	45.69	27224103
2010-11-04	48.61	49.45	48.07	48.34	58105671
2010-11-05	47.87	48.36	47.40	48.33	20629403
2010-11-08	48.02	48.33	47.58	47.80	18569101
2010-11-09	47.86	48.24	47.39	47.92	17455120
2010-11-10	48.00	48.00	47.25	47.68	12413456
2010-11-11	46.98	48.01	46.89	47.92	13922904
2010-11-12	47.61	47.73	46.69	47.47	20070352
2010-11-15	47.61	47.82	46.86	46.87	11581062
2010-11-16	46.43	46.69	46.08	46.38	18386789
2010-11-17	46.56	48.37	46.50	47.98	25860147
2010-11-18	48.43	48.86	47.70	47.72	20720601
2010-11-19	47.62	48.05	47.41	47.96	15853314
2010-11-22	47.81	48.12	46.99	47.62	13112061
2010-11-23	47.23	47.37	46.73	47.10	17906501
2010-11-24	47.41	48.20	47.14	48.07	11970873
2010-11-26	47.78	47.94	47.55	47.70	4296773
2010-11-29	47.47	47.65	46.76	47.28	12907154
2010-11-30	46.51	47.15	46.46	46.82	18175941
2010-12-01	47.32	48.25	47.30	47.89	14435606
2010-12-02	48.04	48.65	47.89	48.49	11111121
2010-12-03	48.40	48.94	48.24	48.82	12614796
2010-12-06	48.55	48.69	48.09	48.32	10495156
2010-12-07	48.74	49.01	48.45	48.47	14023831
2010-12-08	48.57	48.89	48.27	48.88	8635214
2010-12-09	49.15	49.29	48.71	49.08	8862556
2010-12-10	49.00	49.50	48.90	49.48	11851894
2010-12-13	49.52	49.76	49.10	49.12	11994592
2010-12-14	49.30	49.50	48.83	49.18	10037824
2010-12-15	49.36	49.57	48.82	49.09	10339041
2010-12-16	49.14	49.76	48.86	49.65	12341789
2010-12-17	49.65	49.72	49.26	49.46	21421185
2010-12-20	49.72	49.83	49.15	49.44	11911229
2010-12-21	49.70	50.00	49.58	49.99	9280091
2010-12-22	49.80	50.00	49.62	49.99	6859595
2010-12-23	49.87	49.97	49.28	49.44	8200218
2010-12-27	49.40	49.80	48.98	49.61	5871027
2010-12-28	49.77	49.96	49.57	49.86	7138184
2010-12-29	49.97	50.31	49.86	49.99	7774631
2010-12-30	50.00	50.21	49.63	49.73	5090185
2010-12-31	49.64	49.83	49.00	49.49	6304901
2011-01-03	49.89	50.80	49.85	50.18	15167695
2011-01-04	50.40	51.06	49.59	50.97	24332280
2011-01-05	51.55	52.40	51.25	52.03	25998022
2011-01-06	52.11	53.03	52.04	52.67	17899423
2011-01-07	52.81	52.90	51.40	51.73	12869976
2011-01-10	51.44	52.20	51.44	51.69	17421857
2011-01-11	51.57	52.44	51.57	52.07	10289723
2011-01-12	52.25	52.34	51.59	52.34	10674859
2011-01-13	52.28	52.45	51.51	51.87	12552794
2011-01-14	51.93	52.14	51.43	52.04	11540483
2011-01-18	52.37	53.06	52.29	53.03	14716117
2011-01-19	52.71	53.10	51.89	52.14	11566963
2011-01-20	52.16	52.24	51.26	51.33	14215427
2011-01-21	51.55	52.00	51.09	51.24	18453306
2011-01-24	51.12	51.50	50.84	51.49	11514422
2011-01-25	51.43	51.57	50.62	51.52	15926079
2011-01-26	51.44	52.07	51.00	51.86	23536600
2011-01-27	54.20	55.00	53.77	54.90	50785616
2011-01-28	54.10	54.69	53.39	53.74	22937920
2011-01-31	53.85	54.47	53.07	54.13	16186168
2011-02-01	54.30	55.27	54.11	55.08	16999930
2011-02-02	54.77	54.90	53.88	53.99	17626169
2011-02-03	54.00	55.24	53.81	54.98	17150827
2011-02-04	55.04	55.38	54.50	55.23	12605307
2011-02-07	55.11	55.62	54.83	55.07	11606811
2011-02-08	55.49	56.10	55.35	56.10	13871832
2011-02-09	55.95	56.37	55.75	56.21	12585976
2011-02-10	56.17	57.19	55.88	57.00	16392856
2011-02-11	56.76	57.65	56.68	57.60	12172718
2011-02-14	57.74	58.80	57.61	58.17	17488139
2011-02-15	58.01	58.96	57.92	58.64	16376623
2011-02-16	58.89	58.98	58.25	58.54	11662728
2011-02-17	58.31	59.01	58.20	59.00	11071547
2011-02-18	59.04	59.43	58.66	59.19	17282844
2011-02-22	58.56	58.99	57.89	58.25	19941112
2011-02-23	57.90	58.40	56.52	57.01	16344619
2011-02-24	57.30	58.11	57.00	57.80	15162427
2011-02-25	58.12	59.20	57.90	59.02	11346581
2011-02-28	58.99	59.80	58.91	59.58	13620365
2011-03-01	59.84	59.84	57.80	58.04	16766793
2011-03-02	57.88	58.18	56.97	57.10	16652893
2011-03-03	57.70	58.98	57.67	58.84	13214612
2011-03-04	58.79	58.88	57.60	58.15	11711215
2011-03-07	58.49	58.59	56.82	57.58	13540505
2011-03-08	56.72	57.49	55.55	57.15	22050187
2011-03-09	56.85	56.85	54.91	55.00	24469757
2011-03-10	54.41	54.97	53.84	54.04	22128962
2011-03-11	53.70	54.08	53.39	53.61	18940991
2011-03-14	52.97	53.60	52.75	53.48	18610185
2011-03-15	51.14	53.28	50.10	53.00	35441300
2011-03-16	52.50	52.82	50.40	50.50	31062844
2011-03-17	52.62	53.47	51.99	52.32	24692004
2011-03-18	52.83	53.16	50.76	51.71	33369654
2011-03-21	53.24	54.11	53.03	53.63	17212014
2011-03-22	53.58	53.76	52.35	52.49	13856574
2011-03-23	52.47	52.58	51.70	52.45	12068883
2011-03-24	52.61	53.77	52.07	53.72	14735473
2011-03-25	53.83	53.99	52.72	52.75	13538648
2011-03-28	52.95	53.28	52.10	52.18	10238135
2011-03-29	52.44	54.09	52.36	53.91	14946780
2011-03-30	54.37	54.61	53.80	54.51	10950485
2011-03-31	54.56	54.95	54.34	54.83	13257965
2011-04-01	55.07	55.19	54.25	54.47	12306070
2011-04-04	54.54	54.71	52.48	53.11	18238567
2011-04-05	53.02	53.64	52.40	52.58	13516619
2011-04-06	53.11	53.89	52.99	53.54	13381841
2011-04-07	53.36	54.32	53.05	53.23	12491607
2011-04-08	54.00	54.35	53.32	53.63	10353663
2011-04-11	53.87	54.47	53.34	53.40	11707837
2011-04-12	52.80	52.97	51.73	52.25	12018882
2011-04-13	52.86	52.93	52.01	52.68	9503070
2011-04-14	51.99	52.85	51.45	52.60	11657138
2011-04-15	52.84	53.46	52.11	53.14	17165113
2011-04-18	52.20	53.33	52.04	53.29	14746178
2011-04-19	53.29	53.69	52.88	53.42	12008062
2011-04-20	54.70	55.40	54.50	55.27	19894571
2011-04-21	57.25	57.62	56.56	56.94	23134842
2011-04-25	56.37	57.18	56.21	56.82	9939304
2011-04-26	57.12	57.51	56.93	57.22	12127942
2011-04-27	57.83	58.46	57.10	58.18	15939928
2011-04-28	57.76	58.00	57.15	57.58	12349616
2011-04-29	57.58	57.99	56.84	57.09	32037696
2011-05-02	57.44	57.90	56.98	57.24	12022247
2011-05-03	57.31	57.54	55.96	56.49	11726525
2011-05-04	56.32	57.01	55.42	56.08	12761071
2011-05-05	55.64	56.82	55.59	56.13	11021231
2011-05-06	56.75	57.54	56.33	56.57	10728888
2011-05-09	56.75	56.92	55.99	56.66	8056887
2011-05-10	56.94	57.10	56.34	56.91	9149681
2011-05-11	56.82	57.72	56.19	56.59	11009196
2011-05-12	56.26	57.65	56.14	57.34	10916256
2011-05-13	57.34	57.83	56.77	57.12	11209238
2011-05-16	57.18	57.76	56.48	56.70	13323533
2011-05-17	56.38	56.50	55.66	56.35	14000588
2011-05-18	56.23	56.78	55.77	56.45	12420811
2011-05-19	56.62	57.67	56.62	57.30	11938004
2011-05-20	57.22	57.75	57.03	57.38	15277053
2011-05-23	56.49	56.70	55.92	56.38	12500034
2011-05-24	56.51	57.01	55.95	56.31	10251804
2011-05-25	56.34	57.42	56.33	56.99	10927931
2011-05-26	56.74	57.55	56.54	57.17	12897266
2011-05-27	57.34	57.80	57.06	57.35	7679208
2011-05-31	57.95	58.59	54.32	58.59	15104226
2011-06-01	58.43	58.95	56.98	57.16	14969235
2011-06-02	57.34	58.31	57.34	57.80	12697309
2011-06-03	57.12	58.16	56.95	57.04	12474744
2011-06-06	56.90	57.49	56.42	56.48	10121518
2011-06-07	56.62	57.08	56.47	56.51	10225197
2011-06-08	56.24	56.52	55.52	56.30	12157948
2011-06-09	56.13	56.47	55.68	55.87	9161509
2011-06-10	55.70	55.74	54.36	54.60	14544029
2011-06-13	54.79	54.89	54.24	54.40	10670761
2011-06-14	54.87	55.87	54.75	55.58	12006428
2011-06-15	55.23	55.56	53.80	54.10	16791075
2011-06-16	54.12	54.21	52.42	52.99	19466008
2011-06-17	53.92	54.30	52.60	52.69	25247424
2011-06-20	52.53	53.53	52.13	53.48	14746043
2011-06-21	53.66	54.99	53.15	54.43	12011352
2011-06-22	54.14	54.41	53.67	54.00	9110210
2011-06-23	53.12	54.98	53.06	54.96	15571514
2011-06-24	54.77	54.96	54.09	54.19	9494322
2011-06-27	54.08	55.11	53.64	54.75	9798874
2011-06-28	54.83	55.67	54.71	55.45	9556195
2011-06-29	55.60	55.93	55.25	55.43	11919308
2011-06-30	55.66	56.85	55.51	56.79	12463662
2011-07-01	56.79	57.98	56.44	57.88	12142000
2011-07-05	57.75	58.25	57.51	58.14	10848641
2011-07-06	57.88	58.75	57.88	58.70	11179913
2011-07-07	58.90	59.48	58.86	59.26	12645920
2011-07-08	58.79	59.37	58.08	59.36	12388838
2011-07-11	58.73	58.93	57.76	58.24	12988288
2011-07-12	58.26	58.59	56.21	56.52	23142410
2011-07-13	57.05	57.09	56.01	56.09	18094539
2011-07-14	56.10	56.44	54.29	54.92	19160219
2011-07-15	55.05	55.50	54.64	54.96	17685533
2011-07-18	54.87	55.31	54.53	55.28	16186103
2011-07-19	55.99	57.25	55.87	56.98	15014485
2011-07-20	58.69	59.40	57.10	57.30	27542487
2011-07-21	56.00	57.25	55.87	56.94	24133349
2011-07-22	57.16	57.71	56.76	57.46	13588339
2011-07-25	56.92	57.51	56.66	56.81	11346808
2011-07-26	56.85	56.99	56.30	56.54	10082697
2011-07-27	56.00	56.15	54.39	54.59	15638136
2011-07-28	54.71	55.61	54.46	54.99	11737499
2011-07-29	54.39	55.37	54.06	54.78	15256109
2011-08-01	55.34	55.44	53.41	54.12	16894271
2011-08-02	53.63	54.02	52.95	53.01	16681900
2011-08-03	53.22	53.81	52.70	53.73	15275785
2011-08-04	52.85	53.09	51.20	51.25	19556634
2011-08-05	51.81	51.98	48.97	51.02	28091646
2011-08-08	49.26	50.00	46.88	47.29	33419498
2011-08-09	47.89	49.89	46.70	49.89	32117793
2011-08-10	48.40	49.02	47.13	47.26	32162075
2011-08-11	47.73	50.04	47.55	49.55	25080590
2011-08-12	49.90	51.25	49.18	50.50	19422274
2011-08-15	50.75	51.41	50.21	51.26	13059660
2011-08-16	50.48	51.46	49.96	51.07	17788226
2011-08-17	50.98	51.45	49.97	51.01	14115367
2011-08-18	49.04	49.15	47.36	47.95	23794370
2011-08-19	47.23	48.17	46.44	46.52	24555764
2011-08-22	47.70	47.81	45.98	46.40	15676048
2011-08-23	46.73	48.06	46.57	48.06	15315525
2011-08-24	48.22	48.33	46.88	47.93	15213055
2011-08-25	48.16	48.55	46.78	46.95	13934921
2011-08-26	46.99	49.61	46.29	48.94	20787013
2011-08-29	49.65	51.07	49.44	50.92	14581512
2011-08-30	50.55	51.70	50.17	51.24	15801349
2011-08-31	51.84	52.16	50.90	51.46	15897212
2011-09-01	51.92	52.87	51.02	51.06	13690394
2011-09-02	49.98	50.45	49.25	49.68	14693778
2011-09-06	48.40	49.56	47.60	49.45	14434272
2011-09-07	50.34	51.69	50.27	51.69	18936851
2011-09-08	51.57	53.28	51.29	51.55	18438880
2011-09-09	51.07	51.27	49.80	50.41	19825850
2011-09-12	49.61	51.43	49.61	51.39	16410706
2011-09-13	51.48	52.52	51.40	52.32	18401031
2011-09-14	52.60	53.75	51.88	53.07	15500789
2011-09-15	53.74	53.92	52.45	53.63	16107209
2011-09-16	53.80	53.94	53.12	53.87	19353561
2011-09-19	53.06	53.91	52.41	53.67	12067331
2011-09-20	53.92	54.30	53.04	53.11	14759215
2011-09-21	52.88	53.69	51.65	51.66	15159568
2011-09-22	49.99	51.26	48.96	50.03	24362355
2011-09-23	49.77	50.70	49.25	50.29	18269962
2011-09-26	50.39	50.89	49.24	50.58	20218942
2011-09-27	51.55	52.78	50.75	51.78	16746244
2011-09-28	52.10	52.52	50.97	51.06	11531409
2011-09-29	51.90	52.22	48.81	50.13	17634603
2011-09-30	49.46	50.30	48.63	48.63	18782333
2011-10-03	48.21	49.35	47.38	47.65	27987024
2011-10-04	47.06	49.56	46.40	49.43	26097054
2011-10-05	49.63	50.90	49.33	50.77	18589752
2011-10-06	50.58	50.96	50.00	50.87	14775087
2011-10-07	50.94	51.00	49.64	50.23	14967868
2011-10-10	51.01	52.14	50.59	52.09	11465634
2011-10-11	52.02	52.11	51.51	51.65	10261455
2011-10-12	52.30	52.94	52.02	52.04	11140799
2011-10-13	51.94	53.41	51.90	53.31	12545766
2011-10-14	54.05	55.03	53.84	54.98	16258743
2011-10-17	54.70	54.90	53.34	53.64	10747319
2011-10-18	53.60	54.95	53.08	54.56	13145303
2011-10-19	53.80	54.43	52.36	52.60	15090282
2011-10-20	52.81	53.26	51.72	52.01	17089481
2011-10-21	52.76	52.84	51.48	52.02	18198201
2011-10-24	52.40	53.80	52.36	53.61	11236371
2011-10-25	53.41	53.70	52.20	52.32	12848667
2011-10-26	52.82	52.83	50.79	51.60	20145692
2011-10-27	53.09	54.00	52.50	53.52	17157750
2011-10-28	53.41	53.50	52.71	53.23	11445465
2011-10-31	52.68	53.11	51.60	51.60	21419232
2011-11-01	49.92	50.82	49.78	50.14	22661747
2011-11-02	51.10	52.32	51.07	52.18	26875169
2011-11-03	56.28	56.96	54.76	56.11	44719521
2011-11-04	55.14	56.67	55.11	56.50	21857593
2011-11-07	55.80	56.99	55.80	56.92	14853004
2011-11-08	57.14	57.29	56.26	57.03	12958148
2011-11-09	55.68	56.50	54.95	55.41	15985330
2011-11-10	56.14	56.22	54.66	55.21	11671046
2011-11-11	55.92	56.99	55.66	56.62	12743992
2011-11-14	56.57	57.50	56.44	57.10	16662168
2011-11-15	56.78	57.75	56.48	57.40	13236323
2011-11-16	56.72	57.97	56.31	56.88	15505031
2011-11-17	56.64	57.17	55.41	56.38	19433672
2011-11-18	56.55	56.56	55.44	55.67	14375838
2011-11-21	54.39	54.77	53.80	54.27	15544223
2011-11-22	53.94	55.02	53.93	54.48	13236292
2011-11-23	53.42	53.48	51.60	52.03	24133486
2011-11-25	51.68	53.00	51.68	51.86	8318680
2011-11-28	53.42	54.04	53.19	53.94	12527152
2011-11-29	53.99	54.58	52.85	53.11	13536012
2011-11-30	54.80	55.12	54.08	54.80	18230453
2011-12-01	54.70	55.09	54.36	54.73	9840076
2011-12-02	55.40	55.70	54.29	54.34	12762830
2011-12-05	55.17	55.18	53.69	54.49	14662287
2011-12-06	54.61	55.16	54.05	54.83	10991431
2011-12-07	54.53	54.74	53.55	54.45	13303898
2011-12-08	54.05	54.99	53.88	54.07	15567011
2011-12-09	53.99	55.40	53.75	55.18	11624536
2011-12-12	54.41	54.86	54.00	54.78	9917892
2011-12-13	55.39	55.73	53.79	54.19	13935962
2011-12-14	54.18	54.31	52.69	53.10	12866866
2011-12-15	53.75	53.77	52.19	52.55	11704115
2011-12-16	52.90	53.83	52.42	52.61	19843496
2011-12-19	53.00	53.07	51.76	51.92	11687843
2011-12-20	52.87	54.34	52.79	54.11	14330784
2011-12-21	54.19	54.40	52.80	53.49	9901314
2011-12-22	53.49	54.52	53.46	54.38	8843308
2011-12-23	54.60	54.74	53.95	54.63	5670336
2011-12-27	54.30	54.99	54.01	54.87	6505406
2011-12-28	54.80	54.95	54.08	54.34	7060386
2011-12-29	54.46	54.94	54.43	54.85	5869244
2011-12-30	54.68	54.99	54.66	54.70	4840467
2012-01-03	55.88	55.98	54.67	55.27	11238214
2012-01-04	55.22	56.20	54.56	55.83	17589629
2012-01-05	55.87	56.20	55.29	56.06	11518476
2012-01-06	55.91	56.40	55.86	56.16	8040064
2012-01-09	56.14	56.36	55.43	55.91	12663437
2012-01-10	56.56	56.60	55.72	55.75	11673422
2012-01-11	55.75	56.03	55.55	55.62	7140188
2012-01-12	55.61	56.51	55.48	56.33	11387755
2012-01-13	55.94	56.73	55.92	56.54	10517828
2012-01-17	56.93	57.74	56.72	57.14	12411488
2012-01-18	57.12	57.91	56.96	57.59	13314918
2012-01-19	57.71	58.24	57.47	58.00	13298989
2012-01-20	58.02	58.10	57.47	57.73	16539914
2012-01-23	57.94	58.72	57.86	58.15	13224241
2012-01-24	57.76	58.68	57.57	58.68	11490268
2012-01-25	59.12	59.50	58.53	58.99	21441046
2012-01-26	59.13	59.35	57.54	57.81	20424528
2012-01-27	57.55	58.15	57.54	57.79	10296268
2012-01-30	57.24	58.64	57.03	58.63	13064536
2012-01-31	58.95	59.35	58.60	58.82	13552977
2012-02-01	59.48	59.75	58.79	59.56	27741730
2012-02-02	61.03	61.95	60.60	60.73	34833815
2012-02-03	60.99	61.33	60.61	61.06	17430197
2012-02-06	60.82	61.12	60.54	61.07	11061186
2012-02-07	60.81	61.62	60.54	61.55	12395260
2012-02-08	61.42	61.67	60.94	61.47	11456266
2012-02-09	61.59	61.99	61.39	61.94	13902883
2012-02-10	61.43	61.80	61.24	61.73	10376477
2012-02-13	61.99	61.99	61.20	61.74	9317902
2012-02-14	61.52	61.71	61.10	61.71	8913536
2012-02-15	61.81	61.99	61.36	61.58	10840724
2012-02-16	61.79	62.40	61.56	62.27	12330652
2012-02-17	62.26	62.71	62.00	62.52	14730105
2012-02-21	62.66	62.93	62.35	62.78	8631294
2012-02-22	62.65	62.94	62.44	62.55	7782542
2012-02-23	62.55	63.66	62.32	63.51	12639489
2012-02-24	63.80	63.81	63.37	63.44	7904802
2012-02-27	62.90	63.61	62.75	63.31	9785234
2012-02-28	63.40	63.45	62.49	62.68	12045546
2012-02-29	62.66	62.97	62.00	62.18	13508832
2012-03-01	62.21	62.89	62.15	62.61	9946341
2012-03-02	62.68	62.74	62.16	62.43	6715447
2012-03-05	62.23	62.32	61.51	62.11	9243221
2012-03-06	61.77	62.45	60.93	61.56	14200014
2012-03-07	61.81	62.95	61.49	62.72	12337292
2012-03-08	62.99	63.64	62.87	63.32	10566475
2012-03-09	63.59	64.28	63.43	63.93	12233312
2012-03-12	63.95	64.19	63.46	63.85	7606228
2012-03-13	64.16	64.89	64.15	64.85	11908281
2012-03-14	64.81	65.56	64.70	65.11	15127536
2012-03-15	65.28	65.49	64.88	65.21	10020482
2012-03-16	65.17	65.62	65.08	65.41	17787910
2012-03-19	65.84	67.00	65.54	66.75	14613509
2012-03-20	66.43	66.82	66.33	66.75	11400862
2012-03-21	66.85	66.90	65.90	66.43	13453596
2012-03-22	66.23	66.41	65.95	66.29	7652149
2012-03-23	66.50	66.74	65.69	66.69	9777129
2012-03-26	67.34	68.71	67.30	68.59	17107433
2012-03-27	68.59	68.87	68.34	68.49	10089832
2012-03-28	68.18	68.68	67.34	68.12	10023390
2012-03-29	67.88	67.99	67.30	67.93	8426897
2012-03-30	68.25	68.28	67.76	68.06	8117808
2012-04-02	68.25	68.83	67.50	68.32	10440665
2012-04-03	68.41	68.77	67.73	68.13	10812555
2012-04-04	67.34	67.71	66.84	67.39	10899158
2012-04-05	67.31	67.60	67.07	67.19	15442066
2012-04-09	66.12	67.77	65.58	66.50	9976337
2012-04-10	66.68	67.10	66.07	66.22	17305065
2012-04-11	66.92	67.50	66.10	66.23	11826665
2012-04-12	66.52	68.57	66.32	68.33	15715390
2012-04-13	68.00	68.13	66.59	66.67	15746186
2012-04-16	67.34	67.50	65.53	66.25	16190979
2012-04-17	66.77	67.88	66.43	67.23	14007768
2012-04-18	67.45	67.50	66.54	66.99	21913619
2012-04-19	63.47	64.85	62.26	62.57	41692153
2012-04-20	62.84	63.31	62.22	62.25	23035925
2012-04-23	61.82	62.04	61.36	61.56	14149525
2012-04-24	61.50	62.46	61.26	61.86	15974498
2012-04-25	63.03	63.51	62.66	63.26	16700971
2012-04-26	63.32	63.99	63.10	63.91	11421610
2012-04-27	64.37	64.49	63.92	64.18	7323298
2012-04-30	63.98	64.13	63.40	63.83	8572806
2012-05-01	63.82	64.63	63.39	63.64	10758389
2012-05-02	63.21	64.30	62.76	64.24	10374389
2012-05-03	64.48	64.72	63.46	63.55	8056166
2012-05-04	63.04	63.07	61.38	61.91	14061218
2012-05-07	61.28	62.31	61.25	61.92	8798539
2012-05-08	61.73	62.81	60.86	62.67	14090983
2012-05-09	61.95	62.90	61.81	62.01	12260104
2012-05-10	62.59	62.80	62.22	62.48	8306173
2012-05-11	62.05	63.06	61.57	61.86	9305425
2012-05-14	61.17	62.13	60.97	61.46	7554378
2012-05-15	61.55	62.50	61.27	61.44	10579542
2012-05-16	61.66	61.93	59.07	59.11	21046501
2012-05-17	59.26	59.36	56.55	57.16	24029411
2012-05-18	57.46	58.30	55.72	55.98	20135857
2012-05-21	55.85	57.58	55.85	57.22	20323694
2012-05-22	57.41	58.30	57.35	57.93	16014493
2012-05-23	57.50	58.42	57.09	58.14	15291671
2012-05-24	58.41	58.68	56.65	57.15	13447295
2012-05-25	57.20	57.73	57.00	57.32	8024403
2012-05-29	57.90	58.75	57.61	58.39	10972686
2012-05-30	57.49	58.01	56.87	57.45	11060877
2012-05-31	57.29	57.71	56.30	57.31	13412140
2012-06-01	55.97	56.41	54.85	55.12	17495086
2012-06-04	55.12	55.92	54.92	55.85	12294555
2012-06-05	55.54	57.30	55.45	57.18	11733876
2012-06-06	57.40	58.56	57.25	58.41	12957046
2012-06-07	59.14	59.50	57.83	58.00	9158170
2012-06-08	57.93	58.92	57.54	58.76	8861479
2012-06-11	58.97	59.29	57.67	57.79	12483975
2012-06-12	57.95	59.45	57.60	59.40	14961803
2012-06-13	59.35	59.69	58.67	58.94	7529098
2012-06-14	58.88	58.89	56.01	56.79	27238222
2012-06-15	56.39	57.16	55.62	56.50	30970200
2012-06-18	56.12	57.30	55.80	56.77	12789365
2012-06-19	56.77	57.32	56.67	57.02	10031782
2012-06-20	57.18	57.68	56.66	57.00	13417838
2012-06-21	57.17	57.35	55.04	55.13	15252710
2012-06-22	55.27	55.94	55.14	55.64	13150001
2012-06-25	55.13	55.37	53.45	53.56	18902594
2012-06-26	53.77	54.49	53.41	53.92	14081711
2012-06-27	53.90	55.44	53.84	54.91	11946440
2012-06-28	54.58	55.20	53.77	54.30	13326477
2012-06-29	55.71	55.95	54.47	55.68	13554265
2012-07-02	55.65	55.86	54.87	55.67	9894444
2012-07-03	55.92	56.55	55.75	56.26	7578677
2012-07-05	56.27	56.68	55.77	56.25	10344586
2012-07-06	55.87	56.23	54.83	55.31	8514392
2012-07-09	55.39	56.00	54.93	55.32	7805605
2012-07-10	55.49	55.86	54.80	55.17	10072296
2012-07-11	54.97	55.15	53.62	54.37	14664953
2012-07-12	53.84	54.39	53.11	53.73	11685553
2012-07-13	53.64	55.19	53.62	54.98	10125949
2012-07-16	55.26	55.33	53.96	54.36	11611615
2012-07-17	54.60	55.33	53.09	54.46	15934380
2012-07-18	54.56	56.64	54.55	56.05	21807976
2012-07-19	58.85	58.89	57.49	58.44	26041934
2012-07-20	58.19	58.59	57.63	57.68	12627508
2012-07-23	56.53	57.66	56.07	57.32	11996914
2012-07-24	57.43	57.49	56.30	56.79	8769228
2012-07-25	56.69	57.71	56.40	57.28	10990635
2012-07-26	58.04	58.77	57.74	58.21	10885809
2012-07-27	58.82	59.53	58.31	59.34	12054331
2012-07-30	59.23	59.86	58.96	59.15	7936649
2012-07-31	59.19	60.19	59.15	59.68	12198289
2012-08-01	60.09	60.17	59.06	59.52	8362553
2012-08-02	58.74	59.70	58.16	58.88	9858165
2012-08-03	59.92	60.35	59.31	60.24	9843129
2012-08-06	60.41	60.50	60.01	60.13	7178316
2012-08-07	60.33	61.40	60.24	61.34	10144216
2012-08-08	61.24	61.55	60.98	61.45	6544040
2012-08-09	61.53	62.00	61.27	62.00	7022321
2012-08-10	61.71	62.05	61.36	61.98	5528494
2012-08-13	61.63	62.19	61.44	62.10	10550731
2012-08-14	62.41	63.09	62.16	62.39	10231191
2012-08-15	62.21	62.79	61.91	62.52	7968121
2012-08-16	62.70	63.00	62.51	62.57	9448832
2012-08-17	62.90	63.34	62.55	63.29	13204138
2012-08-20	63.10	63.29	62.35	62.80	7625560
2012-08-21	62.80	63.30	61.59	62.08	12461502
2012-08-22	62.15	62.47	61.65	62.17	7210183
2012-08-23	62.04	62.33	61.75	62.05	5464409
2012-08-24	61.98	62.62	61.75	62.43	6402807
2012-08-27	62.54	62.61	62.03	62.37	5579551
2012-08-28	62.22	62.55	61.87	62.01	7113517
2012-08-29	61.98	62.46	61.78	62.11	7550531
2012-08-30	61.64	61.97	61.07	61.20	7724402
2012-08-31	61.59	61.70	60.78	61.46	9017711
2012-09-04	61.20	61.40	60.42	60.81	9460573
2012-09-05	60.70	60.89	60.28	60.68	7637385
2012-09-06	61.30	62.67	61.20	62.62	11152809
2012-09-07	62.50	62.96	61.88	61.93	11786673
2012-09-10	61.99	62.67	61.14	61.29	12110511
2012-09-11	61.31	62.16	61.30	61.85	9353615
2012-09-12	62.30	62.63	61.97	62.44	8675338
2012-09-13	62.58	64.25	62.50	63.85	13966200
2012-09-14	64.17	65.28	64.07	64.88	15970939
2012-09-17	65.04	65.05	64.43	64.81	10085873
2012-09-18	64.61	65.35	64.50	65.08	8571287
2012-09-19	65.04	65.45	64.51	65.08	10008928
2012-09-20	64.65	64.76	63.19	64.35	13921808
2012-09-21	64.79	64.96	64.23	64.27	18612540
2012-09-24	63.50	63.90	63.04	63.67	11308501
2012-09-25	64.01	64.37	62.68	62.73	13227802
2012-09-26	62.65	63.34	62.07	62.32	10807408
2012-09-27	62.52	63.70	62.39	63.49	8482725
2012-09-28	63.06	63.22	62.27	62.47	9603711
2012-10-01	62.73	62.79	61.53	61.91	10629991
2012-10-02	62.13	62.31	61.52	61.79	8104225
2012-10-03	62.15	62.37	61.63	62.07	7533786
2012-10-04	62.15	62.78	61.67	62.65	7069182
2012-10-05	63.04	63.75	62.42	62.64	10025475
2012-10-08	62.05	62.32	61.38	61.40	9243243
2012-10-09	61.28	61.65	60.29	60.39	12915332
2012-10-10	60.20	60.27	59.65	59.78	11534563
2012-10-11	60.45	60.51	59.16	59.21	8894403
2012-10-12	59.20	59.23	58.10	58.89	14967778
2012-10-15	59.23	59.47	58.24	59.29	13528094
2012-10-16	59.49	60.45	59.20	60.36	10447882
2012-10-17	59.88	61.26	59.88	60.98	11048274
2012-10-18	61.03	61.04	59.61	59.96	15806580
2012-10-19	59.99	59.99	58.50	58.75	14977944
2012-10-22	58.50	58.78	58.03	58.68	10730670
2012-10-23	58.09	58.69	57.67	58.31	9623140
2012-10-24	58.82	58.94	57.47	57.63	11585376
2012-10-25	57.99	58.21	57.29	57.43	8930176
2012-10-26	57.80	59.21	57.70	59.04	13502482
2012-10-31	59.15	59.48	58.32	58.61	10695081
2012-11-01	58.71	59.87	58.52	59.73	9562719
2012-11-02	60.00	60.10	59.22	59.30	7999204
2012-11-05	60.14	60.55	59.80	60.43	10384933
2012-11-06	60.55	60.72	60.01	60.37	9514204
2012-11-07	59.40	59.71	58.11	58.12	22730543
2012-11-08	62.76	62.80	60.38	60.67	32220276
2012-11-09	61.12	62.24	61.04	61.62	17214670
2012-11-12	61.84	62.12	61.15	61.62	8222773
2012-11-13	61.34	62.76	61.20	62.13	13091969
2012-11-14	62.33	62.57	61.52	61.73	15412482
2012-11-15	61.64	62.29	60.84	61.28	14634913
2012-11-16	61.38	62.03	60.75	61.93	15580492
2012-11-19	62.50	62.55	62.05	62.09	12169272
2012-11-20	61.95	62.33	61.38	62.14	9752077
2012-11-21	62.17	62.55	61.88	62.14	7841899
2012-11-23	62.35	63.16	62.20	63.13	4803196
2012-11-26	62.75	63.04	62.04	62.49	11120110
2012-11-27	62.61	62.72	61.93	62.26	9150401
2012-11-28	61.86	62.68	61.67	62.65	9933746
2012-11-29	63.05	63.68	62.88	63.35	11978052
2012-11-30	63.62	63.81	63.16	63.62	13019495
2012-12-03	63.91	63.95	63.24	63.37	8559313
2012-12-04	63.44	63.58	63.00	63.47	10194219
2012-12-05	63.09	63.98	62.97	63.63	11631902
2012-12-06	63.60	64.20	63.40	64.20	8947092
2012-12-07	64.32	64.40	63.48	63.86	9273340
2012-12-10	63.80	64.24	63.67	63.93	7277579
2012-12-11	64.17	64.67	64.09	64.35	9745691
2012-12-12	64.51	64.72	63.33	63.49	11693045
2012-12-13	63.07	64.01	62.50	62.76	13004060
2012-12-14	61.58	61.97	59.44	59.83	37042930
2012-12-17	60.21	62.06	59.90	62.04	20747398
2012-12-18	62.40	63.45	62.15	63.36	12935466
2012-12-19	63.31	63.54	62.53	62.55	14142193
2012-12-20	62.93	63.16	62.53	62.86	10470372
2012-12-21	61.51	62.51	61.36	61.61	20091239
2012-12-24	61.50	61.95	61.40	61.90	5774899
2012-12-26	61.88	62.26	61.30	61.59	7072555
2012-12-27	61.57	61.75	60.72	61.51	8218618
2012-12-28	61.15	61.60	60.55	60.64	7947871
2012-12-31	60.52	62.25	60.22	61.86	15216548
2013-01-02	63.58	64.75	63.55	64.75	17583857
2013-01-03	64.82	65.19	64.09	64.45	14119294
2013-01-04	64.10	64.35	63.22	63.50	13920630
2013-01-07	63.35	64.24	63.16	64.01	10311497
2013-01-08	64.56	64.64	63.60	63.91	12858623
2013-01-09	64.35	64.96	64.27	64.88	12374487
2013-01-10	65.47	65.53	64.39	64.78	13113968
2013-01-11	64.78	65.00	64.33	64.90	6762005
2013-01-14	64.29	64.67	63.76	64.24	12727325
2013-01-15	63.75	64.47	63.52	64.44	6392373
2013-01-16	64.54	65.04	64.27	64.79	10131930
2013-01-17	64.92	65.32	64.80	65.14	7733695
2013-01-18	64.73	65.07	64.47	64.68	12459657
2013-01-22	64.73	64.88	64.06	64.68	8343210
2013-01-23	64.90	65.30	64.66	64.89	9251088
2013-01-24	63.95	64.95	63.85	64.40	12751553
2013-01-25	64.18	64.52	63.37	63.66	15996553
2013-01-28	63.47	64.04	63.46	63.67	12237543
2013-01-29	63.62	63.96	62.33	63.45	12089200
2013-01-30	63.65	64.12	63.25	63.53	19181188
2013-01-31	67.09	67.44	65.96	66.02	27666121
2013-02-01	66.40	66.80	65.63	66.73	14841311
2013-02-04	66.25	67.10	65.36	65.64	14311665
2013-02-05	66.18	67.15	65.88	66.95	12357996
2013-02-06	66.52	67.20	66.47	67.18	11196738
2013-02-07	67.12	67.33	66.02	66.54	11521674
2013-02-08	66.90	67.45	66.32	66.95	7396330
2013-02-11	67.00	67.31	66.75	67.18	6653928
2013-02-12	66.36	66.42	65.53	65.89	16456620
2013-02-13	66.20	66.24	65.20	65.45	8952829
2013-02-14	65.12	65.70	65.03	65.53	13771192
2013-02-15	65.71	66.25	65.11	65.43	11356603
2013-02-19	65.75	65.88	65.31	65.67	7488641
2013-02-20	66.01	66.06	64.49	65.27	12388869
2013-02-21	65.20	65.43	64.32	64.82	11749523
2013-02-22	65.21	65.77	64.67	64.94	7072039
2013-02-25	65.39	67.45	64.80	64.80	13081268
2013-02-26	64.97	65.54	64.97	65.27	10028687
2013-02-27	65.24	66.15	65.00	65.64	8976985
2013-02-28	65.82	66.22	65.61	65.64	9596474
2013-03-01	65.34	66.65	65.16	66.30	11186743
2013-03-04	66.05	66.65	65.86	66.63	7970394
2013-03-05	67.52	68.50	67.51	67.97	16205799
2013-03-06	67.48	67.52	66.22	66.67	16968024
2013-03-07	66.97	67.10	66.40	66.79	9305367
2013-03-08	67.33	67.92	66.50	66.65	8590004
2013-03-11	66.73	66.93	66.31	66.70	6562861
2013-03-12	66.71	67.09	66.37	67.04	9116033
2013-03-13	67.01	67.50	66.66	66.76	9621989
2013-03-14	67.00	67.06	66.36	66.57	9262438
2013-03-15	66.42	66.58	64.74	64.98	26182492
2013-03-18	64.41	64.80	63.40	64.56	14184367
2013-03-19	64.69	65.00	63.91	64.72	10231888
2013-03-20	65.41	66.10	64.74	65.74	12408112
2013-03-21	65.70	66.12	65.06	65.35	9215012
2013-03-22	65.69	66.05	65.60	65.92	8233505
2013-03-25	66.19	66.19	65.28	65.67	9045877
2013-03-26	65.99	66.69	65.87	66.62	9802334
2013-03-27	66.17	66.74	65.76	66.68	6659749
2013-03-28	66.64	67.00	66.53	66.94	7899189
2013-04-01	66.70	66.84	65.61	66.00	8706418
2013-04-02	66.50	66.71	65.90	66.26	9207996
2013-04-03	66.50	66.65	65.94	65.97	10655935
2013-04-04	65.98	66.30	65.34	65.81	7933469
2013-04-05	64.67	65.25	64.55	65.16	10245001
2013-04-08	65.14	65.86	65.09	65.86	5605857
2013-04-09	66.00	66.20	65.32	65.96	12059479
2013-04-10	66.28	67.66	66.19	67.29	11095783
2013-04-11	67.24	67.60	66.62	67.03	11181879
2013-04-12	67.02	67.07	66.09	66.68	10766583
2013-04-15	66.23	66.67	65.43	65.49	9738520
2013-04-16	65.78	66.18	65.38	65.81	10076775
2013-04-17	65.08	65.18	64.01	64.23	14208291
2013-04-18	64.99	65.59	63.25	63.64	15041454
2013-04-19	63.62	64.12	63.03	63.93	12205059
2013-04-22	64.09	64.59	63.58	64.58	11160122
2013-04-23	64.95	65.49	64.61	65.35	9924478
2013-04-24	66.00	66.56	65.81	66.00	17845981
2013-04-25	62.81	63.05	61.79	62.44	56911610
2013-04-26	62.51	62.68	61.47	61.52	28623770
2013-04-29	61.80	62.11	61.52	61.61	22799496
2013-04-30	61.60	62.12	61.25	61.60	21043312
2013-05-01	61.43	62.07	61.43	61.92	14881748
2013-05-02	62.14	63.01	61.93	62.89	15143014
2013-05-03	63.52	63.85	63.31	63.77	10548805
2013-05-06	63.82	64.32	63.74	63.86	10558017
2013-05-07	63.81	64.22	63.53	63.97	9762723
2013-05-08	63.90	64.50	63.90	64.12	11134396
2013-05-09	64.21	64.50	63.93	64.11	9502100
2013-05-10	64.01	64.64	64.01	64.64	9431267
2013-05-13	64.34	65.07	64.18	64.82	9940620
2013-05-14	65.01	65.32	64.74	65.32	8986401
2013-05-15	65.33	65.60	65.04	65.54	10592209
2013-05-16	65.43	66.20	65.36	65.64	11532265
2013-05-17	66.22	66.67	65.57	66.61	11528726
2013-05-20	66.30	66.60	66.01	66.10	10224664
2013-05-21	65.68	66.21	65.60	65.76	11231359
2013-05-22	65.63	66.15	64.88	65.23	13391469
2013-05-23	64.59	64.93	63.63	63.91	19177343
2013-05-24	63.70	64.35	63.51	64.26	10523434
2013-05-28	64.64	64.88	64.02	64.07	10913230
2013-05-29	63.78	64.30	63.50	64.11	13122991
2013-05-30	64.13	64.76	64.03	64.18	10866944
2013-05-31	63.90	64.58	63.48	63.48	12413441
2013-06-03	63.37	63.67	62.69	63.23	13372350
2013-06-04	63.43	64.05	63.20	63.71	14394751
2013-06-05	63.65	63.65	62.68	63.15	10344995
2013-06-06	63.34	63.82	62.53	62.97	10775944
2013-06-07	62.90	63.11	61.42	62.10	29483720
2013-06-10	62.11	62.20	61.67	62.03	11083971
2013-06-11	61.47	62.05	61.15	61.66	11794094
2013-06-12	61.97	61.97	61.01	61.11	14631848
2013-06-13	61.22	62.12	60.75	61.96	11578784
2013-06-14	61.79	61.93	61.34	61.38	9873381
2013-06-17	61.61	62.35	61.49	62.07	13528404
2013-06-18	62.29	62.73	62.01	62.38	11624355
2013-06-19	62.63	62.80	61.83	61.91	11231829
2013-06-20	61.40	61.86	60.67	60.92	14425468
2013-06-21	60.93	61.05	60.22	60.67	25052814
2013-06-24	60.00	60.21	59.46	59.89	17769893
2013-06-25	60.42	62.38	60.37	61.81	21211895
2013-06-26	62.56	62.92	61.17	61.27	22001700
2013-06-27	61.63	61.77	60.27	61.08	14249055
2013-06-28	60.64	61.63	60.55	61.09	13533283
2013-07-01	61.50	61.61	60.90	60.96	7457378
2013-07-02	60.74	61.24	60.64	60.92	7922130
2013-07-03	60.74	61.34	60.66	60.91	4380098
2013-07-05	60.75	60.96	60.27	60.95	11157904
2013-07-08	60.75	60.94	59.83	59.99	17682465
2013-07-09	60.15	60.34	59.02	59.39	24848048
2013-07-10	59.23	60.65	59.20	60.44	19127041
2013-07-11	61.15	61.37	60.81	61.30	13293643
2013-07-12	61.35	62.02	61.29	62.02	11053619
2013-07-15	61.39	61.66	60.85	61.28	14772481
2013-07-16	61.49	61.88	61.20	61.85	13334553
2013-07-17	62.05	62.66	61.56	62.65	12761850
2013-07-18	61.94	62.02	60.82	61.12	23683940
2013-07-19	61.22	61.57	61.09	61.46	14614652
2013-07-22	61.68	62.21	61.50	62.21	12713203
2013-07-23	62.27	62.75	62.21	62.30	9018230
2013-07-24	62.89	62.96	61.19	61.39	20129482
2013-07-25	63.49	64.45	62.89	63.42	25003173
2013-07-26	62.92	64.80	62.83	64.61	18064316
2013-07-29	64.47	64.90	64.17	64.24	9440491
2013-07-30	64.72	65.19	64.39	64.51	11529147
2013-07-31	64.60	64.95	64.40	64.56	12417452
2013-08-01	64.78	65.48	64.31	65.27	11595566
2013-08-02	64.89	66.76	64.89	66.75	19320499
2013-08-05	65.41	66.39	65.34	66.25	13250034
2013-08-06	66.18	66.30	65.53	65.59	7952421
2013-08-07	65.27	65.84	65.00	65.21	9493341
2013-08-08	65.59	66.64	65.36	66.35	12876439
2013-08-09	66.34	66.55	66.04	66.27	7891392
2013-08-12	65.89	66.62	65.80	66.46	7244748
2013-08-13	66.73	67.45	66.53	67.25	12605118
2013-08-14	67.08	67.22	66.63	66.96	9323710
2013-08-15	66.35	66.95	66.20	66.95	11463148
2013-08-16	66.69	67.42	66.69	66.90	13889169
2013-08-19	66.88	67.40	66.29	66.33	9069611
2013-08-20	66.53	67.14	66.31	66.71	9066733
2013-08-21	66.31	67.00	66.19	66.57	8471513
2013-08-22	66.69	67.17	66.64	67.13	6698123
2013-08-23	67.01	67.34	66.60	67.15	8374890
2013-08-26	67.03	67.24	66.80	66.95	10388683
2013-08-27	66.31	66.65	65.91	66.02	9058336
2013-08-28	66.07	66.84	65.99	66.56	8513324
2013-08-29	66.57	67.14	66.40	66.71	6551794
2013-08-30	66.63	66.66	65.74	66.28	8441297
2013-09-03	66.92	67.74	66.52	66.75	11906598
2013-09-04	66.82	67.51	66.80	67.28	7903157
2013-09-05	67.33	67.96	67.24	67.83	8074594
2013-09-06	67.98	68.45	67.37	68.02	10267725
2013-09-09	68.00	69.37	68.00	69.30	13635920
2013-09-10	69.39	70.37	69.39	70.09	14610669
2013-09-11	68.29	68.60	67.49	68.09	21095866
2013-09-12	68.73	69.72	68.50	68.81	17294185
2013-09-13	69.21	69.24	68.36	68.58	11713798
2013-09-16	69.02	69.05	67.97	68.09	12197530
2013-09-17	68.36	69.46	68.15	69.42	14140609
2013-09-18	69.47	69.87	68.91	69.64	11063452
2013-09-19	69.71	70.04	69.42	69.46	12310200
2013-09-20	69.52	69.89	69.00	69.06	18278258
2013-09-23	70.00	70.24	68.88	68.98	13521356
2013-09-24	68.72	68.91	68.14	68.51	8067598
2013-09-25	68.44	69.07	68.26	68.75	7053657
2013-09-26	69.08	69.35	68.70	68.87	4987096
2013-09-27	68.19	68.28	67.08	67.38	10850596
2013-09-30	66.94	67.59	66.55	67.32	8557721
2013-10-01	67.40	67.88	67.17	67.49	6881115
2013-10-02	67.03	67.74	66.95	67.68	6110862
2013-10-03	67.72	67.72	66.70	67.11	6167388
2013-10-04	67.25	68.19	67.13	68.02	7852381
2013-10-07	66.39	67.65	66.30	67.19	12189765
2013-10-08	67.18	67.23	66.26	66.35	8080236
2013-10-09	66.55	66.58	65.47	65.71	11099561
2013-10-10	66.22	66.97	66.00	66.84	7416752
2013-10-11	66.96	67.60	66.59	67.55	7119400
2013-10-14	67.11	67.94	66.92	67.75	5548157
2013-10-15	68.00	68.70	67.80	68.17	7729031
2013-10-16	68.50	69.10	68.39	68.87	8290336
2013-10-17	68.29	68.76	67.85	68.70	7438329
2013-10-18	68.47	68.98	68.22	68.40	8244742
2013-10-21	68.51	68.95	68.36	68.77	5637324
2013-10-22	68.85	69.25	68.79	68.92	8093827
2013-10-23	68.26	68.50	66.92	67.04	13641842
2013-10-24	67.46	67.51	66.82	66.94	7021822
2013-10-25	67.20	68.27	67.00	68.27	10251689
2013-10-28	68.39	68.62	67.96	68.54	7655100
2013-10-29	68.73	69.39	68.60	68.93	8219932
2013-10-30	68.99	69.35	68.83	69.04	7184780
2013-10-31	69.19	69.98	68.76	69.49	11205114
2013-11-01	69.53	70.00	69.32	69.90	10847215
2013-11-04	70.14	70.19	69.25	69.57	9294454
2013-11-05	69.25	69.55	68.86	69.01	8605109
2013-11-06	69.43	69.81	68.67	69.74	13386416
2013-11-07	66.83	67.75	66.25	67.09	33831405
2013-11-08	67.42	68.04	67.06	67.45	14752508
2013-11-11	67.30	67.92	67.18	67.62	10570303
2013-11-12	67.54	68.57	67.54	68.51	9940673
2013-11-13	68.99	70.03	68.55	70.03	13680116
2013-11-14	69.98	71.48	69.85	71.22	14855556
2013-11-15	71.34	72.18	71.10	72.17	14221716
2013-11-18	72.28	72.30	71.72	71.94	10955777
2013-11-19	72.18	72.43	71.73	71.84	10544792
2013-11-20	71.95	72.40	70.91	71.03	15106095
2013-11-21	70.40	71.81	70.40	71.71	13598689
2013-11-22	71.91	73.09	71.87	72.96	12561176
2013-11-25	71.09	72.53	70.96	72.49	16549338
2013-11-26	72.69	73.65	72.59	73.65	16427085
2013-11-27	73.24	73.59	72.81	73.56	7915422
2013-11-29	73.52	73.89	73.26	73.58	6060038
2013-12-02	73.53	73.87	73.24	73.44	8851826
2013-12-03	73.19	73.46	72.93	73.31	7946651
2013-12-04	73.02	73.50	72.85	73.18	6515188
2013-12-05	73.01	73.43	72.90	73.23	7728769
2013-12-06	73.60	73.97	73.10	73.76	6884350
2013-12-09	73.88	74.19	72.94	73.37	8881846
2013-12-10	73.30	73.84	73.09	73.38	10724632
2013-12-11	73.96	74.11	72.96	73.01	10018004
2013-12-12	73.12	73.42	72.49	72.73	7509590
2013-12-13	73.45	73.46	72.53	72.58	8723615
2013-12-16	73.22	73.26	72.50	72.79	9029430
2013-12-17	72.89	72.98	72.26	72.92	8620426
2013-12-18	72.69	73.21	71.68	73.18	9385680
2013-12-19	73.24	73.30	72.13	72.43	8788150
2013-12-20	72.47	73.04	72.24	72.91	21662845
2013-12-23	73.52	73.56	72.52	72.84	9168062
2013-12-24	73.01	73.25	72.64	73.04	2597544
2013-12-26	73.05	73.68	73.05	73.48	4609188
2013-12-27	73.75	74.02	73.66	73.80	5042539
2013-12-30	73.93	73.90	73.50	73.57	5389883
2013-12-31	73.76	74.32	73.64	74.25	5725204
2014-01-02	73.61	73.77	73.26	73.32	10110167
2014-01-03	73.33	73.48	72.44	72.89	7970403
2014-01-06	73.08	73.20	72.55	72.70	7696670
2014-01-07	72.80	73.31	72.60	73.24	5902741
2014-01-08	73.15	73.68	72.68	73.68	8997301
2014-01-09	73.98	74.10	73.68	73.91	9276238
2014-01-10	74.26	74.50	73.17	73.87	8877926
2014-01-13	73.78	74.27	72.83	73.22	8576302
2014-01-14	72.37	73.70	72.37	73.39	9924640
2014-01-15	73.47	74.69	73.40	74.51	10002212
2014-01-16	74.46	74.88	74.01	74.72	10270124
2014-01-17	74.62	74.98	74.43	74.73	12355954
2014-01-21	75.00	75.57	74.86	75.46	8806816
2014-01-22	75.50	75.86	75.12	75.78	7270174
2014-01-23	75.50	75.90	75.16	75.87	8084877
2014-01-24	75.29	75.44	74.06	74.08	12014630
2014-01-27	74.01	74.36	72.74	73.20	12669803
2014-01-28	72.00	73.14	71.75	71.99	18191271
2014-01-29	71.40	72.08	70.98	71.12	16638871
2014-01-30	72.64	73.40	71.97	73.26	17743735
2014-01-31	72.68	74.49	72.62	74.22	15421279
2014-02-03	73.67	73.95	72.93	73.32	15940060
2014-02-04	73.45	73.45	72.28	72.51	11708002
2014-02-05	72.10	72.66	72.03	72.37	10488791
2014-02-06	72.70	73.33	72.32	73.24	8178699
2014-02-07	73.40	74.47	73.20	74.41	9005085
2014-02-10	74.13	74.73	73.89	74.69	7599653
2014-02-11	74.77	75.73	74.53	75.62	8948317
2014-02-12	75.73	76.65	75.66	76.42	11498577
2014-02-13	76.00	76.75	76.00	76.44	9047172
2014-02-14	76.01	76.42	75.82	76.28	8342325
2014-02-18	76.25	76.25	75.53	75.60	8855041
2014-02-19	75.37	75.99	75.11	75.77	8535909
2014-02-20	75.96	76.20	75.68	75.95	7194165
2014-02-21	76.18	76.55	75.57	75.61	8740159
2014-02-24	75.97	75.99	75.39	75.43	9191882
2014-02-25	75.61	75.88	74.74	74.91	6999268
2014-02-26	75.15	75.50	74.90	75.05	5551595
2014-02-27	74.89	75.26	74.50	75.19	9465155
2014-02-28	75.41	75.43	74.85	75.29	9451958
2014-03-03	74.60	74.64	73.04	73.63	11401470
2014-03-04	75.69	76.79	75.35	76.11	13528165
2014-03-05	76.44	76.96	75.79	76.67	6786176
2014-03-06	77.00	77.18	76.54	77.00	7757672
2014-03-07	77.10	77.20	76.44	76.79	7284997
2014-03-10	76.42	77.07	76.55	77.07	7704915
2014-03-11	77.09	77.20	76.58	76.71	8272877
2014-03-12	76.33	77.14	76.31	76.97	6897278
2014-03-13	77.14	77.12	75.39	75.63	8956118
2014-03-14	75.23	75.91	74.50	74.74	10513381
2014-03-17	75.72	77.31	75.53	77.02	13851487
2014-03-18	77.00	77.75	76.90	77.45	7932128
2014-03-19	77.22	77.57	76.42	76.81	7808222
2014-03-20	76.78	78.37	76.70	78.10	10264175
2014-03-21	79.14	79.03	77.51	78.19	27476101
2014-03-24	78.44	78.70	77.31	77.74	11314015
2014-03-25	78.13	78.76	77.99	78.56	8131874
2014-03-26	78.82	79.62	78.31	78.32	14203416
2014-03-27	78.42	79.72	78.31	79.05	10373216
2014-03-28	79.50	79.50	78.10	79.28	8550917
2014-03-31	79.49	79.61	78.81	78.86	7769891
2014-04-01	79.42	80.16	78.99	80.10	10589571
2014-04-02	79.98	80.26	79.75	80.14	7410538
2014-04-03	80.21	81.30	80.21	80.55	8724235
2014-04-04	81.09	81.36	78.46	78.53	11250736
2014-04-07	78.00	79.26	77.60	78.08	10082600
2014-04-08	77.71	78.94	77.48	78.89	9079082
2014-04-09	79.26	79.94	78.85	79.93	8476204
2014-04-10	80.10	80.30	77.85	78.08	10322035
2014-04-11	77.53	78.92	77.53	78.01	9288880
2014-04-14	78.70	79.20	78.03	79.14	8170520
2014-04-15	78.99	79.94	78.50	79.49	8785784
2014-04-16	79.99	80.28	79.42	80.18	7287075
2014-04-17	80.30	81.34	80.04	81.32	10566174
2014-04-21	81.19	81.66	80.56	80.93	5963900
2014-04-22	81.17	81.34	80.58	80.61	8098875
2014-04-23	81.00	81.00	80.16	80.71	13593949
2014-04-24	77.50	78.62	76.77	77.87	22779739
2014-04-25	77.59	77.88	77.33	77.61	10509753
2014-04-28	78.00	78.60	77.37	78.05	12603409
2014-04-29	78.64	79.01	78.23	78.52	8034133
2014-04-30	78.56	78.86	78.14	78.71	9451504
2014-05-01	78.53	79.49	78.53	78.99	7018325
2014-05-02	79.30	79.30	78.50	78.99	6063059
2014-05-05	78.76	79.92	78.51	79.56	7525710
2014-05-06	79.23	79.63	78.75	79.31	8169473
2014-05-07	79.72	79.93	78.43	79.33	8794815
2014-05-08	79.34	80.09	78.96	79.50	7434918
2014-05-09	79.94	79.94	78.58	79.50	5966282
2014-05-12	79.72	80.12	79.62	79.97	6632085
2014-05-13	79.92	80.39	79.78	80.37	5854270
2014-05-14	80.34	80.99	79.83	80.41	8228154
2014-05-15	80.34	80.81	79.18	79.78	10429947
2014-05-16	79.70	79.77	78.76	79.42	8376840
2014-05-19	79.22	79.99	79.20	79.81	5427327
2014-05-20	79.99	80.35	79.52	79.86	8433958
2014-05-21	79.17	79.98	79.12	79.67	7671461
2014-05-22	79.84	79.92	79.43	79.56	6303841
2014-05-23	79.98	79.99	79.49	79.88	4586457
2014-05-27	79.93	80.50	79.90	80.46	8079521
2014-05-28	80.35	80.74	80.16	80.22	7659096
2014-05-29	80.58	80.58	79.88	80.19	9703951
2014-05-30	80.33	80.53	79.92	80.45	7336494
2014-06-02	80.66	80.79	80.04	80.48	7244166
2014-06-03	80.18	80.68	79.96	80.40	7554510
2014-06-04	80.32	80.39	79.70	79.92	6666444
2014-06-05	79.83	79.93	79.15	79.66	9176174
2014-06-06	80.17	80.50	79.80	80.38	6388260
2014-06-09	80.28	80.47	79.70	79.95	5181826
2014-06-10	79.96	79.96	79.14	79.18	8582932
2014-06-11	79.00	79.50	78.44	79.21	7404599
2014-06-12	79.13	79.76	78.81	79.34	7525145
2014-06-13	79.46	79.82	78.93	79.11	7440201
2014-06-16	78.83	79.39	78.45	78.65	10423671
2014-06-17	78.39	79.42	78.40	79.16	6845605
2014-06-18	79.68	79.68	78.63	79.19	7340158
2014-06-19	79.30	79.80	79.19	79.75	6787247
2014-06-20	79.98	79.99	79.44	79.86	11878172
2014-06-23	79.95	79.99	79.32	79.43	6145665
2014-06-24	79.31	79.87	78.68	78.78	10659275
2014-06-25	78.50	78.55	77.91	78.05	10702118
2014-06-26	78.40	79.13	78.08	78.77	7556174
2014-06-27	78.57	79.04	78.18	78.99	7732943
2014-06-30	79.00	79.39	78.65	79.20	6567334
2014-07-01	79.35	79.82	78.93	79.73	5872328
2014-07-02	79.81	80.43	79.70	80.17	5449256
2014-07-03	80.50	81.28	80.09	80.99	5735679
2014-07-07	80.67	80.95	80.21	80.82	5874813
2014-07-08	80.63	80.86	80.42	80.65	7791236
2014-07-09	81.11	81.11	80.38	80.77	5071215
2014-07-10	79.93	80.68	79.80	80.43	5090184
2014-07-11	80.30	80.20	79.15	79.60	8629530
2014-07-14	79.51	79.78	79.38	79.52	7609813
2014-07-15	79.72	79.91	79.15	79.44	5983960
2014-07-16	79.72	79.94	79.58	79.62	6266875
2014-07-17	79.11	79.21	77.88	78.11	12578379
2014-07-18	78.39	79.43	78.25	79.39	8382031
2014-07-21	79.20	79.97	79.11	79.67	7654304
2014-07-22	80.09	81.87	79.99	81.53	10754906
2014-07-23	81.89	81.97	81.42	81.60	10326323
2014-07-24	77.60	77.63	75.66	76.17	37728502
2014-07-25	76.00	76.58	75.82	76.10	13574822
2014-07-28	76.10	76.25	75.53	75.83	10939012
2014-07-29	75.65	75.95	75.26	75.31	11325744
2014-07-30	75.68	76.23	75.15	76.04	10726869
2014-07-31	75.39	75.60	73.65	73.72	15258027
2014-08-01	73.37	73.85	71.82	72.55	15203796
2014-08-04	72.87	73.47	72.83	73.26	13114231
2014-08-05	73.20	73.35	72.56	72.75	10306512
2014-08-06	72.42	73.15	72.16	72.89	7324483
2014-08-07	73.28	73.35	72.34	72.49	9404704
2014-08-08	72.72	73.96	72.50	73.88	9149546
2014-08-11	74.20	74.98	73.92	74.73	8818539
2014-08-12	74.86	74.93	73.90	74.14	7790023
2014-08-13	74.58	74.65	74.04	74.50	7053569
2014-08-14	74.76	74.99	74.60	74.76	6482178
2014-08-15	75.13	75.13	73.99	74.41	9794430
2014-08-18	74.57	75.10	74.62	75.03	5180183
2014-08-19	75.05	75.22	74.91	75.13	7903264
2014-08-20	74.55	76.64	74.55	76.44	12130041
2014-08-21	76.61	77.31	76.45	76.77	8646467
2014-08-22	76.71	77.22	76.71	76.82	5082445
2014-08-25	77.17	77.30	76.34	76.59	4753783
2014-08-26	76.82	77.10	76.26	77.01	6753991
2014-08-27	77.15	77.19	76.49	76.97	7846198
2014-08-28	76.69	76.90	76.31	76.34	5245935
2014-08-29	76.60	76.60	75.76	76.10	6483745
2014-09-02	76.00	76.08	74.75	75.06	9827098
2014-09-03	75.47	75.72	74.82	74.89	9791199
2014-09-04	75.22	75.55	74.62	75.11	8412098
2014-09-05	75.02	75.85	74.89	75.81	8472331
2014-09-08	75.49	76.24	75.49	75.90	6286503
2014-09-09	75.90	76.11	75.51	75.84	6271812
2014-09-10	75.80	76.25	75.76	75.93	6523427
2014-09-11	75.58	76.12	75.20	76.11	6898685
2014-09-12	75.80	75.86	75.21	75.33	8309363
2014-09-15	75.50	75.58	74.99	75.08	6637492
2014-09-16	75.00	75.97	74.90	75.71	7520330
2014-09-17	75.21	76.17	75.28	75.83	7222213
2014-09-18	75.91	76.45	75.83	76.44	7275157
2014-09-19	77.00	77.00	75.39	75.53	15395999
2014-09-22	75.49	76.34	75.28	76.29	10448474
2014-09-23	76.23	76.57	75.81	75.83	8788928
2014-09-24	75.65	76.24	75.42	76.24	6097754
2014-09-25	76.03	76.17	74.72	74.81	7461618
2014-09-26	74.59	75.13	74.17	75.06	6816465
2014-09-29	74.97	75.08	74.16	74.82	6630859
2014-09-30	74.53	75.09	74.11	74.77	8894836
2014-10-01	74.64	74.81	73.84	73.88	9098998
2014-10-02	74.14	74.14	73.16	73.66	7489287
2014-10-03	73.88	75.20	73.87	74.86	7978379
2014-10-06	75.00	75.34	74.31	74.73	6217326
2014-10-07	74.23	74.43	73.48	73.51	8241983
2014-10-08	73.44	75.44	73.22	75.19	9861322
2014-10-09	75.22	75.30	73.95	74.08	9914616
2014-10-10	73.51	73.94	71.20	71.22	17357056
2014-10-13	71.18	72.50	70.25	70.71	10749059
2014-10-14	71.75	72.70	71.33	71.86	10488350
2014-10-15	71.10	72.63	70.27	71.20	14883462
2014-10-16	69.84	71.89	69.36	71.14	11997242
2014-10-17	72.05	72.88	71.54	72.43	8469646
2014-10-20	72.05	73.30	72.00	73.27	6492346
2014-10-21	73.93	75.11	73.83	75.00	8733978
2014-10-22	75.15	75.10	74.25	74.30	7127850
2014-10-23	75.00	75.40	74.74	75.14	9749962
2014-10-24	75.42	76.01	74.91	76.00	6238720
2014-10-27	75.86	76.03	75.27	75.84	4766956
2014-10-28	76.19	76.62	75.99	76.57	6324426
2014-10-29	76.50	77.38	76.31	76.89	5395635
2014-10-30	76.65	77.59	76.53	77.37	5314244
2014-10-31	78.53	78.53	77.69	78.51	10144491
2014-11-03	78.31	78.53	77.96	78.24	8732669
2014-11-04	77.49	77.72	76.40	77.11	15347356
2014-11-05	77.46	77.47	76.42	77.20	13811410
2014-11-06	71.03	71.07	67.67	70.58	70919663
2014-11-07	70.58	70.70	69.13	69.26	24945855
2014-11-10	69.09	70.03	68.49	69.36	14453295
2014-11-11	69.71	69.85	69.03	69.64	10046738
2014-11-12	69.36	70.45	69.29	70.29	9460511
2014-11-13	70.21	70.80	70.21	70.78	2638725
2014-11-14	71.01	71.21	70.55	70.85	7454829
2014-11-17	70.62	70.84	70.19	70.40	7350696
2014-11-18	70.24	72.06	70.24	72.01	10991790
2014-11-19	71.59	71.84	70.36	70.47	11115533
2014-11-20	70.12	70.84	69.60	70.71	12030329
2014-11-21	71.10	71.82	70.69	71.47	15146248
2014-11-24	71.70	71.94	71.18	71.70	9413791
2014-11-25	71.73	72.28	71.61	72.27	12488593
2014-11-26	71.66	72.35	71.62	72.26	7006488
2014-11-28	72.51	73.00	72.07	72.90	5817870
2014-12-01	72.46	72.66	71.29	71.79	9474292
2014-12-02	71.81	73.49	71.35	73.32	17181845
2014-12-03	73.63	74.84	73.44	74.37	13143718
2014-12-04	74.24	74.34	72.93	73.34	9436300
2014-12-05	73.01	73.91	73.01	73.37	6588577
2014-12-08	73.22	73.51	72.21	72.61	7201681
2014-12-09	71.96	73.21	71.86	73.01	7548447
2014-12-10	72.82	73.00	71.21	71.50	9059334
2014-12-11	71.73	72.77	71.57	71.99	9502633
2014-12-12	71.63	71.81	70.58	70.59	8351609
2014-12-15	70.85	71.42	69.59	70.37	11016109
2014-12-16	70.21	71.78	70.08	70.31	11499426
2014-12-17	70.42	72.37	70.14	72.21	11423442
2014-12-18	73.28	73.36	72.61	73.36	8864577
2014-12-19	73.33	73.73	73.17	73.43	16332011
2014-12-22	73.45	74.66	73.45	74.56	9074214
2014-12-23	74.61	75.12	74.48	74.60	6405842
2014-12-24	74.97	75.15	74.64	74.66	3801420
2014-12-26	75.09	75.72	75.00	75.62	4986723
2014-12-29	75.20	75.60	74.83	74.99	5959797
2014-12-30	74.75	75.37	74.70	75.02	6131748
2014-12-31	75.21	75.41	74.31	74.33	7763541
2015-01-02	74.51	74.87	73.75	74.28	6667808
2015-01-05	73.71	74.50	73.63	73.93	12042759
2015-01-06	74.10	74.61	72.74	72.88	11093997
2015-01-07	73.37	74.47	72.96	73.73	10030724
2015-01-08	74.30	75.30	74.14	74.51	10937230
2015-01-09	74.57	74.87	73.64	74.42	9038892
2015-01-12	74.14	74.38	72.88	73.57	8749315
2015-01-13	73.96	75.05	72.55	72.97	12584518
2015-01-14	72.46	73.00	71.44	72.22	13203501
2015-01-15	72.26	72.59	71.05	71.38	10858404
2015-01-16	70.85	71.43	70.12	71.29	12372285
2015-01-20	71.75	73.21	71.18	72.48	12036676
2015-01-21	70.32	72.61	69.95	71.59	17008909
2015-01-22	71.86	72.09	70.84	71.91	10450061
2015-01-23	72.01	72.35	71.43	72.18	8142053
2015-01-26	72.17	72.90	71.72	72.61	9203712
2015-01-27	72.18	72.50	70.95	71.77	11398770
2015-01-28	72.45	72.50	70.85	70.99	15722069
2015-01-29	65.52	65.69	62.47	63.69	47115329
2015-01-30	63.04	64.01	62.39	62.46	26407796
2015-02-02	62.48	65.93	62.26	65.53	21130636
2015-02-03	65.78	67.04	65.48	66.96	16354186
2015-02-04	66.59	67.71	66.12	66.96	13089575
2015-02-05	67.17	67.99	66.79	67.95	10650494
2015-02-06	68.00	67.95	66.07	66.35	11779472
2015-02-09	68.16	68.96	66.96	67.11	15651094
2015-02-10	69.09	70.46	68.83	70.26	36081176
2015-02-11	70.57	70.95	70.00	70.21	13439345
2015-02-12	69.58	70.39	69.56	70.39	12798277
2015-02-13	70.49	70.93	70.27	70.88	8050179
2015-02-17	70.76	70.91	70.46	70.80	8764262
2015-02-18	70.34	70.88	70.11	70.54	8097382
2015-02-19	70.23	71.27	70.21	70.98	9785320
2015-02-20	70.95	71.72	70.59	71.52	8657328
2015-02-23	71.47	71.55	70.36	70.94	8617718
2015-02-24	70.74	71.47	70.37	71.37	10131932
2015-02-25	71.01	72.23	71.01	71.68	10578052
2015-02-26	71.87	72.27	71.61	72.01	9838730
2015-02-27	71.81	72.57	71.20	72.51	10297418
2015-03-02	71.80	72.90	71.61	72.66	8979340
2015-03-03	72.01	72.49	71.35	71.41	9236352
2015-03-04	71.10	71.50	70.56	70.85	8476227
2015-03-05	71.20	71.27	70.69	70.93	6955767
2015-03-06	70.56	71.69	70.51	71.51	12022148
2015-03-09	71.64	72.87	71.64	72.71	12754658
2015-03-10	73.88	74.09	71.86	71.89	29111628
2015-03-11	71.52	71.72	70.24	70.27	21690244
2015-03-12	70.00	70.55	69.20	69.37	16004288
2015-03-13	69.14	69.64	68.32	68.64	13946833
2015-03-16	69.14	70.03	68.91	70.00	11643352
2015-03-17	69.44	70.17	69.21	69.82	11540349
2015-03-18	69.60	70.49	69.06	70.23	10245719
2015-03-19	70.23	70.59	69.78	69.83	6959833
2015-03-20	70.20	70.61	69.79	70.04	22646574
2015-03-23	70.10	70.59	69.81	70.07	7700583
2015-03-24	69.99	70.23	68.97	68.98	9964722
2015-03-25	68.86	68.87	67.20	67.21	11980492
2015-03-26	66.54	67.45	65.68	67.16	13835913
2015-03-27	67.22	67.93	66.75	67.03	8560377
2015-03-30	67.17	69.00	67.46	68.88	11404465
2015-03-31	68.16	69.54	68.16	69.34	13035272
2015-04-01	68.73	69.47	68.45	69.43	10455804
2015-04-02	69.52	69.61	67.76	67.97	14206170
2015-04-06	66.19	67.96	66.18	67.76	11906307
2015-04-07	67.72	68.12	67.26	67.32	13947968
2015-04-08	66.94	67.59	66.93	67.26	15783095
2015-04-09	67.42	69.09	67.31	68.81	14169160
2015-04-10	68.67	69.20	68.47	69.16	10437909
2015-04-13	71.23	71.90	68.64	68.73	28612894
2015-04-14	69.16	69.20	68.60	68.97	12305130
2015-04-15	69.29	69.50	68.19	68.46	11923436
2015-04-16	68.16	68.25	67.73	67.91	10649873
2015-04-17	67.49	67.95	66.96	67.12	14011108
2015-04-20	67.25	68.80	67.19	68.64	12893801
2015-04-21	68.98	68.94	68.38	68.57	7839274
2015-04-22	68.76	69.21	68.25	68.94	13289516
2015-04-23	67.35	68.43	66.96	68.34	18341076
2015-04-24	68.11	68.32	67.67	68.24	8757832
2015-04-27	68.77	69.68	68.61	69.23	11818352
2015-04-28	69.04	69.82	69.01	69.65	8272889
2015-04-29	69.19	69.34	68.00	68.67	7660433
2015-04-30	68.33	68.59	67.61	68.00	8319804
2015-05-01	68.31	68.54	67.96	68.42	7166205
2015-05-04	68.45	69.36	68.22	69.06	7013837
2015-05-05	68.85	69.00	68.13	68.37	8660553
2015-05-06	68.20	68.85	67.50	67.81	7858176
2015-05-07	67.80	68.45	67.79	68.43	6513976
2015-05-08	68.85	69.41	68.55	69.41	7393302
2015-05-11	69.17	69.35	68.82	69.05	6379210
2015-05-12	68.70	69.02	68.10	68.79	8070350
2015-05-13	69.23	70.50	69.00	69.73	12031238
2015-05-14	69.99	70.66	69.81	70.52	10945698
2015-05-15	70.61	71.09	70.43	71.06	9858575
2015-05-18	71.03	71.13	70.25	70.42	5352527
2015-05-19	70.33	70.42	69.47	69.62	7609093
2015-05-20	69.80	69.84	69.22	69.28	8420245
2015-05-21	69.63	70.95	69.03	70.09	27529727
2015-05-22	69.69	69.94	69.44	69.51	13177282
2015-05-26	69.53	69.62	68.75	69.36	14768568
2015-05-27	69.40	71.14	69.10	71.02	17559105
2015-05-28	70.95	71.32	70.51	70.60	11938952
2015-05-29	70.52	70.90	69.60	69.68	18256901
2015-06-01	69.58	69.90	69.11	69.42	8600482
2015-06-02	69.36	69.66	69.06	69.35	12071298
2015-06-03	69.80	70.05	69.45	69.86	6533305
2015-06-04	69.36	69.51	68.76	68.90	9909305
2015-06-05	68.96	68.96	68.22	68.26	8067943
2015-06-08	68.00	68.20	67.25	67.28	9158392
2015-06-09	67.38	67.47	66.77	66.84	7611718
2015-06-10	66.91	67.69	66.91	67.31	12825937
2015-06-11	67.59	67.81	67.39	67.60	10609823
2015-06-12	67.06	67.55	66.79	67.03	6855597
2015-06-15	66.54	66.85	66.06	66.63	6817541
2015-06-16	66.73	66.63	65.93	66.46	6746772
2015-06-17	66.69	67.08	66.08	66.55	9563615
2015-06-18	66.72	67.67	66.67	67.36	10443504
2015-06-19	67.41	67.51	66.64	66.88	13233670
2015-06-22	67.04	67.63	67.00	67.37	11762812
2015-06-23	67.54	67.62	66.76	66.98	11792044
2015-06-24	67.08	67.13	65.29	65.35	15282667
2015-06-25	65.51	65.87	65.02	65.26	9838779
2015-06-26	65.38	65.56	64.60	64.67	34801399
2015-06-29	63.40	64.03	62.58	62.62	16549663
2015-06-30	62.75	63.15	62.45	62.63	12697418
2015-07-01	63.10	63.28	62.01	62.90	12669898
2015-07-02	63.01	63.65	62.99	63.11	11302828
2015-07-06	62.66	63.55	62.65	63.11	10068423
2015-07-07	63.27	63.38	61.48	62.80	13582620
2015-07-08	62.45	62.60	61.70	61.91	13827924
2015-07-09	62.85	63.43	61.85	61.86	12238918
2015-07-10	62.41	63.07	61.86	62.73	12906082
2015-07-13	63.00	63.70	63.00	63.43	11426615
2015-07-14	63.62	64.28	63.45	63.94	10282338
2015-07-15	63.31	64.20	63.30	63.88	8492048
2015-07-16	63.45	64.68	63.38	64.55	10385928
2015-07-17	64.11	64.65	64.01	64.34	8953476
2015-07-20	64.63	64.63	63.74	63.79	11381031
2015-07-21	64.61	66.05	64.45	65.14	17818863
2015-07-22	64.50	64.97	64.05	64.19	22660293
2015-07-23	62.57	62.78	60.83	61.78	37879791
2015-07-24	61.86	62.20	61.31	61.64	18525485
2015-07-27	61.98	62.50	61.51	61.98	14749667
2015-07-28	62.34	63.41	62.22	63.10	14090202
2015-07-29	63.08	63.56	62.75	63.17	9779077
2015-07-30	62.99	64.78	62.80	64.41	12697168
2015-07-31	64.66	64.95	64.23	64.39	9612148
2015-08-03	64.35	64.71	64.08	64.43	9847918
2015-08-04	64.41	64.82	63.22	63.45	12106771
2015-08-05	63.66	64.49	63.50	63.88	9451292
2015-08-06	63.75	64.11	62.65	62.84	12280301
2015-08-07	62.76	63.43	62.60	63.02	17441652
2015-08-10	62.50	63.33	62.50	63.15	17649598
2015-08-11	62.57	63.06	62.34	62.55	13666973
2015-08-12	62.40	62.67	61.60	62.58	12702137
2015-08-13	62.50	62.60	61.95	62.03	9402553
2015-08-14	61.79	62.55	61.79	61.91	9202822
2015-08-17	61.50	62.11	61.48	62.07	11549661
2015-08-18	61.57	61.85	61.30	61.32	10632089
2015-08-19	60.89	61.62	60.71	61.18	11576950
2015-08-20	60.85	61.34	60.15	60.15	13173536
2015-08-21	59.69	60.10	57.56	57.61	19647317
2015-08-24	54.18	57.81	52.59	55.28	29486895
2015-08-25	56.62	56.92	53.74	53.88	21855441
2015-08-26	55.50	56.74	54.85	56.66	22001505
2015-08-27	57.07	57.45	56.17	57.36	18261608
2015-08-28	57.15	57.76	57.03	57.45	12673261
2015-08-31	56.57	57.26	56.35	56.58	9898841
2015-09-01	55.25	55.91	54.69	55.02	13136572
2015-09-02	55.63	55.88	55.01	55.86	11629075
2015-09-03	56.22	56.76	55.47	55.55	10717921
2015-09-04	54.94	55.10	54.14	54.29	11424658
2015-09-08	55.11	55.35	54.77	55.20	10938537
2015-09-09	55.85	55.89	54.16	54.32	12577249
2015-09-10	54.50	55.81	54.28	55.33	13997124
2015-09-11	55.05	55.16	54.35	54.66	10793296
2015-09-14	54.75	54.98	54.07	54.31	9720675
2015-09-15	54.82	55.17	54.36	54.87	9264973
2015-09-16	54.81	55.53	54.68	55.20	8091925
2015-09-17	55.19	55.91	54.85	54.98	9698113
2015-09-18	54.25	54.96	54.02	54.45	26572507
2015-09-21	54.63	54.73	54.00	54.39	9289601
2015-09-22	53.78	54.23	53.58	53.94	9946773
2015-09-23	54.15	54.15	53.37	53.56	7243933
2015-09-24	53.18	53.53	52.39	53.27	13502002
2015-09-25	53.95	54.00	52.96	53.22	11661948
2015-09-28	53.05	53.27	52.52	52.54	11773069
2015-09-29	52.50	52.91	52.17	52.43	9789895
2015-09-30	52.99	53.81	52.90	53.73	12849747
2015-10-01	53.60	53.82	53.00	53.18	9554861
2015-10-02	53.07	55.15	53.00	55.07	13192246
2015-10-05	55.58	56.49	55.57	56.23	9933198
2015-10-06	56.00	56.52	55.42	56.32	10428566
2015-10-07	56.56	57.35	56.04	56.61	8952276
2015-10-08	56.49	57.68	56.32	57.66	8635217
2015-10-09	57.87	58.12	57.37	57.78	8883012
2015-10-12	57.63	58.08	57.47	57.79	6913442
2015-10-13	57.19	58.08	57.02	57.51	7377266
2015-10-14	57.52	59.14	57.51	58.63	12471573
2015-10-15	59.00	59.91	58.66	59.26	9055568
2015-10-16	59.48	60.00	58.91	59.91	8924916
2015-10-19	59.46	59.63	58.61	59.10	10975232
2015-10-20	58.68	59.21	58.68	59.00	9102198
2015-10-21	59.28	59.77	58.89	58.97	6936334
2015-10-22	59.49	60.64	59.49	60.43	10913552
2015-10-23	60.63	61.19	60.49	60.73	9175621
2015-10-26	60.91	60.91	58.70	59.21	13380961
2015-10-27	58.91	59.35	58.77	59.28	9485863
2015-10-28	59.33	60.30	59.23	60.27	7738307
2015-10-29	59.67	60.23	59.58	60.00	5567708
2015-10-30	60.12	60.20	59.42	59.42	8630290
2015-11-02	59.70	60.76	59.51	60.64	8577221
2015-11-03	60.40	61.18	60.26	60.87	7704254
2015-11-04	60.89	61.01	60.07	60.26	10795881
2015-11-05	56.73	56.81	49.92	51.07	65856362
2015-11-06	51.63	53.70	51.63	53.42	31252913
2015-11-09	52.88	53.35	52.62	52.94	15092008
2015-11-10	52.53	52.99	51.95	52.27	13489547
2015-11-11	52.60	53.24	52.37	52.85	11034666
2015-11-12	52.75	53.19	52.52	52.58	10806963
2015-11-13	52.30	52.75	51.82	51.94	10439873
2015-11-16	51.96	52.86	51.96	52.77	9213990
2015-11-17	52.70	53.55	52.57	52.98	10686186
2015-11-18	51.94	51.94	47.52	48.00	45214463
2015-11-19	48.51	49.28	48.23	48.39	20547909
2015-11-20	48.80	49.77	48.50	49.62	17229809
2015-11-23	49.09	49.58	48.76	48.97	11632840
2015-11-24	49.03	49.73	48.86	49.41	12090114
2015-11-25	49.41	49.65	48.85	49.10	9967115
2015-11-27	48.67	48.85	48.47	48.54	3441634
2015-11-30	48.60	48.86	48.30	48.79	13716041
2015-12-01	48.75	49.32	48.60	49.30	9915790
2015-12-02	51.91	53.44	51.80	51.85	36745077
2015-12-03	52.16	52.24	50.37	51.40	25438139
2015-12-04	52.09	52.57	51.41	52.34	16177724
2015-12-07	52.31	52.54	51.89	52.43	10160685
2015-12-08	50.63	50.96	49.31	49.48	18917091
2015-12-09	49.64	49.98	48.42	48.59	16131021
2015-12-10	48.65	49.57	48.47	48.57	11619464
2015-12-11	48.20	48.36	47.34	47.46	12977605
2015-12-14	47.41	47.96	45.93	46.83	17223486
2015-12-15	47.71	48.81	46.80	48.02	20086940
2015-12-16	48.25	48.60	47.15	48.07	13308303
2015-12-17	49.32	49.60	47.54	47.54	15328038
2015-12-18	47.37	48.04	47.02	47.43	46440181
2015-12-21	47.61	48.93	47.54	48.76	16779008
2015-12-22	48.53	49.19	48.43	49.07	10139772
2015-12-23	49.24	49.52	48.90	49.04	9397921
2015-12-24	49.00	49.88	49.00	49.55	5352009
2015-12-28	49.45	49.81	49.23	49.58	8395554
2015-12-29	50.28	51.25	50.07	50.88	14371321
2015-12-30	50.88	51.25	50.36	50.41	8529266
2015-12-31	50.06	50.44	49.89	49.99	7613411
2016-01-04	49.43	50.18	48.91	50.12	12571257
2016-01-05	50.46	50.60	49.07	49.14	13482312
2016-01-06	48.36	48.66	47.76	48.64	15783517
2016-01-07	47.78	48.00	45.98	46.14	20495621
2016-01-08	46.81	46.85	45.84	45.88	15285528
2016-01-11	46.36	46.53	45.33	46.07	13624903
2016-01-12	46.45	46.68	45.62	46.52	9290710
2016-01-13	47.22	47.97	46.07	46.10	17285126
2016-01-14	46.21	48.01	45.84	47.73	21649381
2016-01-15	46.04	46.51	45.13	45.82	17273304
2016-01-19	46.50	46.58	45.47	46.09	12679951
2016-01-20	45.50	46.18	44.39	45.93	14761544
2016-01-21	46.36	47.44	45.71	47.05	12913651
2016-01-22	47.81	48.28	47.44	48.07	12154853
2016-01-25	47.97	48.39	47.52	47.58	9365810
2016-01-26	47.60	48.85	47.52	48.52	9273362
2016-01-27	48.00	48.58	47.16	47.53	12305041
2016-01-28	45.80	45.82	43.47	43.59	27935180
2016-01-29	44.05	45.35	43.67	45.34	24039178
2016-02-01	44.71	46.41	44.39	46.11	13120449
2016-02-02	45.18	45.40	42.88	43.15	21079668
2016-02-03	43.60	45.00	43.31	44.73	16733601
2016-02-04	44.62	45.76	44.38	45.66	10798898
2016-02-05	45.45	45.60	43.77	44.02	10709828
2016-02-08	43.51	44.16	42.83	43.89	12799021
2016-02-09	43.65	44.06	43.17	43.61	10339828
2016-02-10	44.00	44.52	42.90	42.96	10044634
2016-02-11	42.51	43.29	42.24	43.00	12537683
2016-02-12	43.35	44.76	43.08	44.56	11696498
2016-02-16	45.60	46.83	45.40	46.73	13832535
2016-02-17	47.05	48.53	47.01	48.41	14868233
2016-02-18	48.41	49.31	48.02	49.08	13173124
2016-02-19	49.04	50.04	48.76	49.42	16196763
2016-02-22	50.08	51.29	50.07	51.28	16793620
2016-02-23	51.00	51.00	50.11	50.42	9358656
2016-02-24	50.00	51.66	49.73	51.52	10966556
2016-02-25	51.50	51.79	50.90	51.64	8352364
2016-02-26	52.00	52.00	51.22	51.62	9528379
2016-02-29	51.17	51.53	50.71	50.79	12127294
2016-03-01	51.08	52.11	51.06	52.11	11977412
2016-03-02	52.39	52.98	52.24	52.85	15664768
2016-03-03	52.45	52.81	51.86	52.38	12365224
2016-03-04	52.33	52.90	51.90	52.66	383
2016-03-07	52.44	53.52	52.36	53.30	10180746
2016-03-08	52.89	53.21	51.98	52.46	190
2016-03-09	52.41	52.52	51.74	51.95	13964474
2016-03-10	51.91	52.37	51.17	52.02	1200
2016-03-11	52.59	52.64	51.89	52.22	11404260
2016-03-14	52.24	52.41	51.74	52.09	7407177
2016-03-15	51.75	51.83	50.98	51.63	12887645
2016-03-16	51.63	51.63	50.91	51.30	21052317
2016-03-17	51.15	51.69	51.12	51.38	10190409
2016-03-18	51.38	51.38	51.10	51.59	162
2016-03-21	51.60	52.35	51.51	52.21	11796477
2016-03-22	51.84	52.32	51.79	52.02	6623186
2016-03-23	52.12	52.16	50.81	50.99	9194607
2016-03-24	50.63	50.90	50.13	50.86	7527316
2016-03-28	50.43	50.61	49.95	50.19	9065233
2016-03-29	50.00	50.94	49.67	50.69	10462605
2016-03-30	51.17	51.65	50.73	50.99	7142772
2016-03-31	50.87	51.43	50.83	50.99	7315830
2016-04-01	51.08	51.11	50.01	50.88	9379771
2016-04-04	50.81	51.11	50.51	50.65	6289819
2016-04-05	50.44	50.53	50.00	50.07	6863302
2016-04-06	50.14	50.73	49.73	50.62	7631612
2016-04-07	50.40	50.45	49.77	50.03	7532242
2016-04-08	50.37	51.15	50.25	50.56	5584828
2016-04-11	50.86	51.58	50.86	51.00	8637157
2016-04-12	51.05	51.10	50.20	50.82	6116949
2016-04-13	51.30	52.44	51.15	51.92	13813483
2016-04-14	51.85	51.89	51.24	51.82	7921374
2016-04-15	51.93	51.99	51.03	51.06	10143319
2016-04-18	51.09	51.73	50.94	51.55	7673094
2016-04-19	51.73	51.93	51.30	51.83	9306392
2016-04-20	51.93	52.54	51.81	52.09	11216936
2016-04-21	51.30	51.80	50.74	51.67	16728621
2016-04-22	51.71	53.09	51.68	52.64	14029779
2016-04-25	52.60	52.72	52.03	52.43	6941225
2016-04-26	52.54	52.96	52.45	52.91	7600083
2016-04-27	52.03	53.13	52.01	52.90	8256621
2016-04-28	52.48	53.28	52.04	52.13	7795038
2016-04-29	51.83	52.00	50.11	50.52	11437400
2016-05-02	50.69	51.17	50.13	51.11	7123453
2016-05-03	50.67	50.92	50.19	50.73	7848643
2016-05-04	50.19	50.88	50.15	50.49	11981765
2016-05-05	50.74	51.27	50.43	51.13	10189107
2016-05-06	50.65	51.12	50.38	50.92	9434472
2016-05-09	51.00	51.60	50.79	51.20	7173553
2016-05-10	51.26	52.23	50.97	52.15	8199000
2016-05-11	51.83	52.53	51.69	52.15	8324076
2016-05-12	52.33	52.53	51.36	51.51	9515978
2016-05-13	51.46	52.08	51.11	51.32	6975089
2016-05-16	51.32	52.17	51.12	51.91	6823591
2016-05-17	51.74	52.28	51.50	51.99	9386169
2016-05-18	52.07	53.34	52.00	52.79	10519131
2016-05-19	52.71	53.08	52.26	52.76	8613953
2016-05-20	52.97	54.58	52.87	54.52	14003633
2016-05-23	54.20	54.86	54.15	54.18	9685318
2016-05-24	54.42	55.62	54.40	55.59	13097681
2016-05-25	55.70	56.27	55.69	55.98	9279652
2016-05-26	55.97	56.14	55.51	55.74	7020946
2016-05-27	55.33	55.39	55.02	55.27	5918151
2016-05-31	55.39	55.43	54.82	54.92	15093355
2016-06-01	54.50	54.97	54.45	54.79	12156815
2016-06-02	54.65	54.92	54.29	54.88	9036180
2016-06-03	54.99	55.01	54.47	54.94	10008119
2016-06-06	54.98	55.37	54.66	54.89	7905117
2016-06-07	54.94	55.18	54.67	54.84	5400156
2016-06-08	54.73	55.05	54.67	54.94	6314812
2016-06-09	54.40	55.04	54.19	54.98	8726216
2016-06-10	54.46	54.75	53.40	53.83	15791601
2016-06-13	53.60	53.90	52.74	52.83	12128916
2016-06-14	52.66	53.25	52.47	52.70	8887261
2016-06-15	53.05	53.56	52.67	53.28	8832397
2016-06-16	52.97	53.47	52.48	53.42	5907509
2016-06-17	53.73	53.82	53.10	53.55	14548762
2016-06-20	54.17	54.66	53.86	53.89	8680761
2016-06-21	54.25	54.25	53.60	53.88	6431688
2016-06-22	53.90	54.97	53.90	54.04	8481587
2016-06-23	54.85	55.57	54.57	55.55	8952241
2016-06-24	53.01	53.82	52.12	52.12	17018501
2016-06-27	52.29	52.29	50.84	51.14	11702018
2016-06-28	51.70	52.56	51.53	52.51	7470440
2016-06-29	53.06	53.84	52.75	53.55	7126900
2016-06-30	52.90	53.57	52.46	53.57	9254406
2016-07-01	52.99	53.39	52.84	53.00	6384953
2016-07-05	52.95	52.97	51.89	51.94	10626212
2016-07-06	51.57	52.53	51.16	52.37	7740722
2016-07-07	52.58	53.38	52.41	52.93	5763546
2016-07-08	53.49	54.33	53.32	54.19	6853891
2016-07-11	53.96	54.71	53.94	54.12	6941561
2016-07-12	54.45	54.74	54.21	54.62	7413747
2016-07-13	54.91	55.00	54.63	54.83	5676402
2016-07-14	55.19	55.37	54.56	54.88	6601526
2016-07-15	54.86	54.86	54.17	54.75	10236935
2016-07-18	55.14	55.65	54.98	55.35	9225899
2016-07-19	55.73	55.90	54.95	55.14	8164205
2016-07-20	55.36	55.95	55.04	55.82	17204320
2016-07-21	59.80	60.47	59.13	59.93	33912287
2016-07-22	60.21	61.18	59.83	61.15	12505660
2016-07-25	60.96	60.97	60.15	60.73	9166238
2016-07-26	61.00	61.50	60.77	61.35	11272640
2016-07-27	61.82	62.66	61.65	62.51	13395146
2016-07-28	62.44	62.79	62.17	62.43	8514227
2016-07-29	62.60	62.82	62.24	62.58	8291025
2016-08-01	62.37	62.40	61.58	61.85	14606196
2016-08-02	61.74	61.95	60.02	60.60	14732815
2016-08-03	60.59	61.11	60.50	61.01	6448170
2016-08-04	61.11	61.23	60.73	60.98	5169565
2016-08-05	61.52	62.11	61.27	62.00	8320708
2016-08-08	62.05	62.19	61.37	61.58	8410629
2016-08-09	61.91	62.44	61.83	61.99	5350470
2016-08-10	62.00	62.16	61.44	61.71	3836232
2016-08-11	61.89	62.16	61.67	61.74	4988258
2016-08-12	61.54	61.99	61.28	61.71	4947656
2016-08-15	61.80	62.49	61.80	62.43	6498977
2016-08-16	62.08	62.50	61.76	62.07	7651256
2016-08-17	62.22	62.40	61.79	62.28	6812379
2016-08-18	62.35	63.04	62.18	63.04	7935943
2016-08-19	62.61	62.84	62.01	62.76	7092997
2016-08-22	62.70	62.87	62.35	62.83	5721165
2016-08-23	63.00	63.69	62.83	63.09	5970672
2016-08-24	62.92	63.24	62.47	62.61	6902405
2016-08-25	62.67	62.96	62.58	62.64	4916719
2016-08-26	62.89	63.51	62.65	62.97	7255608
2016-08-29	62.42	63.09	62.37	62.98	5354712
2016-08-30	63.00	63.51	62.71	62.94	5047613
2016-08-31	62.98	63.12	62.53	63.07	6516564
2016-09-01	62.87	63.50	62.51	63.47	6906300
2016-09-02	63.53	63.70	63.09	63.35	6325874
2016-09-06	63.12	63.39	62.88	63.09	5603002
2016-09-07	63.19	63.25	62.32	62.43	6281596
2016-09-08	62.03	62.81	62.01	62.69	7698134
2016-09-09	62.01	62.29	60.50	60.52	10625610
2016-09-12	60.23	62.27	59.93	62.25	10158630
2016-09-13	61.82	62.20	60.94	61.29	8397124
2016-09-14	61.29	61.95	61.04	61.59	5993289
2016-09-15	61.95	62.67	61.55	62.54	8886405
2016-09-16	62.88	63.44	62.37	62.99	14677679
2016-09-19	63.13	63.39	62.76	62.86	6759881
2016-09-20	63.27	63.30	62.53	62.70	5471416
2016-09-21	63.10	63.64	62.91	63.57	7488588
2016-09-22	63.71	64.00	63.36	63.52	7895710
2016-09-23	63.00	63.57	62.67	62.75	7794722
2016-09-26	62.49	62.56	61.86	62.31	6207366
2016-09-27	62.53	63.36	62.44	63.31	5228334
2016-09-28	63.23	63.69	63.00	63.45	5251926
2016-09-29	63.28	68.83	62.71	67.45	43098784
2016-09-30	68.40	70.40	68.15	68.50	34879502
2016-10-03	68.08	69.28	66.87	67.11	10153594
2016-10-04	67.70	67.70	66.56	66.68	9746412
2016-10-05	66.84	67.42	66.55	66.84	6361993
2016-10-06	66.80	69.32	66.23	67.54	12957165
2016-10-07	67.53	68.33	67.49	68.19	8398099
2016-10-10	68.34	68.58	67.06	67.25	7030377
2016-10-11	67.00	67.09	65.45	66.09	8910597
2016-10-12	66.49	66.49	65.06	66.06	6615721
2016-10-13	65.55	66.06	64.30	65.70	7236603
2016-10-14	65.94	66.59	65.45	65.70	6743106
2016-10-17	65.53	65.71	65.09	65.19	6348209
2016-10-18	66.18	66.22	65.57	66.10	5966858
2016-10-19	65.88	66.07	65.31	65.79	5414694
2016-10-20	65.48	68.17	65.48	67.34	13579044
2016-10-21	67.11	69.44	66.70	67.93	19676630
2016-10-24	68.40	68.45	67.48	68.06	6669606
2016-10-25	67.90	68.25	67.48	67.71	5369950
2016-10-26	67.31	68.62	67.25	68.20	9241241
2016-10-27	70.80	71.62	70.00	70.09	33941733
2016-10-28	70.52	70.53	67.66	68.40	17952659
2016-10-31	69.00	69.51	68.68	68.72	10108268
2016-11-01	69.00	69.35	67.54	68.34	8910085
2016-11-02	68.46	68.60	67.03	67.09	15183040
2016-11-03	67.69	68.57	65.93	66.95	15644319
2016-11-04	65.74	67.41	65.74	66.73	8584254
2016-11-07	67.72	68.58	67.39	68.46	9205303
2016-11-08	68.22	68.71	67.63	68.27	6696564
2016-11-09	66.63	68.09	66.25	67.88	11604410
2016-11-10	67.81	68.21	64.32	66.31	17774884
2016-11-11	65.87	67.00	65.84	66.88	10239827
2016-11-14	67.42	67.42	65.93	65.93	8256806
2016-11-15	66.26	67.16	65.95	66.77	9615236
2016-11-16	66.71	66.71	65.65	66.30	9552165
2016-11-17	66.44	66.77	66.16	66.67	6982456
2016-11-18	66.68	67.46	65.94	67.31	9889299
2016-11-21	66.86	67.20	66.15	67.10	7868947
2016-11-22	67.57	68.60	67.04	68.31	9803646
2016-11-23	68.33	68.50	67.75	68.13	4820254
2016-11-25	68.16	68.42	67.71	68.29	4200136
2016-11-28	67.42	67.70	66.80	67.10	8225168
2016-11-29	67.23	67.54	66.63	66.77	6544858
2016-11-30	66.80	68.31	66.50	68.13	12470027
2016-12-01	67.72	67.92	63.78	64.16	16563896
2016-12-02	63.95	66.33	63.95	65.84	9687016
2016-12-05	66.38	66.94	65.69	66.36	8717575
2016-12-06	66.65	67.48	66.50	67.45	6701797
2016-12-07	67.35	68.34	66.96	68.34	7202661
2016-12-08	68.42	69.18	68.37	68.55	5552585
2016-12-09	68.61	68.89	67.80	68.52	5551783
2016-12-12	68.37	68.65	67.92	68.47	5615611
2016-12-13	68.72	70.24	68.49	69.34	8494302
2016-12-14	68.64	69.18	67.35	67.56	9957690
2016-12-15	68.10	68.77	67.31	68.03	7162470
2016-12-16	68.49	68.49	66.30	66.46	18155575
2016-12-19	66.79	67.43	66.64	67.02	7884694
2016-12-20	67.38	67.56	66.77	66.91	6685432
2016-12-21	67.07	67.35	66.82	67.16	5211362
2016-12-22	67.64	67.75	66.46	66.76	5900160
2016-12-23	66.89	66.94	66.52	66.86	3088052
2016-12-27	67.14	67.58	67.06	67.25	3028159
2016-12-28	66.65	67.07	65.70	65.75	6547168
2016-12-29	65.50	66.08	65.42	66.04	3700771
2016-12-30	66.25	66.35	65.04	65.20	5941909
2017-01-03	65.86	66.14	64.60	65.40	9519838
2017-01-04	65.67	65.95	65.26	65.47	6221655
2017-01-05	65.32	65.98	65.05	65.55	5998898
2017-01-06	65.48	65.87	64.86	65.53	6749352
2017-01-09	65.53	66.27	65.49	65.65	4769160
2017-01-10	65.95	66.16	65.57	65.63	6076032
2017-01-11	65.75	66.11	65.42	66.10	8349761
2017-01-12	65.35	66.18	65.05	66.12	6113613
2017-01-13	66.25	67.08	66.16	66.88	6177365
2017-01-17	66.71	66.97	63.15	64.19	22426310
2017-01-18	64.67	66.09	63.81	65.13	15883201
2017-01-19	64.97	65.40	64.36	64.44	9429206
2017-01-20	65.19	65.74	62.62	62.88	20936881
2017-01-23	58.67	58.67	53.77	54.88	94436001
2017-01-24	55.02	55.77	54.70	55.00	41751760
2017-01-25	56.10	56.98	55.50	56.90	27969706
2017-01-26	55.35	55.49	53.50	54.05	37888156
2017-01-27	54.65	54.76	54.00	54.24	23474353
2017-01-30	54.39	54.40	53.55	53.61	14853856
2017-01-31	53.61	53.64	52.83	53.43	13995448
2017-02-01	53.64	53.82	52.86	53.15	16102109
2017-02-02	52.95	53.10	52.37	52.66	14481242
2017-02-03	52.95	53.22	52.75	52.98	10965265
2017-02-06	53.31	53.41	52.82	52.88	8215133
2017-02-07	53.22	53.28	52.76	53.27	10374100
2017-02-08	53.39	53.39	52.72	52.89	9229045
2017-02-09	52.91	53.10	52.76	52.88	7615138
2017-02-10	53.10	54.28	52.93	54.00	14042202
2017-02-13	54.58	55.13	54.26	54.93	14516176
2017-02-14	55.43	55.52	54.82	55.48	13071979
2017-02-15	55.63	56.50	55.49	56.49	14149193
2017-02-16	56.58	56.90	56.45	56.88	11622895
2017-02-17	56.85	56.94	56.05	56.46	12456638
2017-02-21	56.83	57.19	56.58	56.75	9878152
2017-02-22	56.78	57.10	56.48	57.10	8711537
2017-02-23	57.01	57.31	56.77	57.14	10152814
2017-02-24	57.02	57.23	56.50	57.22	10644787
2017-02-27	56.56	56.98	56.31	56.73	7127599
2017-02-28	56.49	56.52	55.89	56.48	10388173
2017-03-01	56.93	57.08	56.27	57.01	11082396
2017-03-02	56.95	57.15	56.24	56.37	8451735
2017-03-03	56.52	56.57	56.00	56.44	6984526
2017-03-06	56.27	56.56	56.07	56.45	7241631
2017-03-07	56.60	56.82	56.19	56.73	7131737
2017-03-08	56.92	58.08	56.80	57.77	13201652
2017-03-09	57.65	58.10	57.40	57.97	9875608
2017-03-10	58.36	58.79	58.30	58.64	9751987
2017-03-13	59.03	59.04	58.20	58.46	7737879
2017-03-14	58.38	58.38	57.72	58.22	6276935
2017-03-15	58.42	58.75	58.18	58.52	9029458
2017-03-16	58.30	58.73	58.16	58.35	7206192
2017-03-17	58.57	58.61	57.51	57.55	20057782
2017-03-20	57.79	58.07	57.59	57.81	7498218
2017-03-21	57.93	58.10	56.74	56.80	10092647
2017-03-22	56.73	57.13	56.10	57.04	9129711
2017-03-23	57.16	57.27	56.59	56.81	7718655
2017-03-24	57.47	57.47	56.64	56.92	5621440
2017-03-27	56.72	56.94	56.48	56.66	4726309
2017-03-28	56.67	57.61	56.67	57.38	5953489
2017-03-29	57.09	57.37	56.86	57.36	4042648
2017-03-30	57.36	57.65	57.19	57.20	6358995
2017-03-31	57.46	57.69	56.97	57.34	10064955
2017-04-03	57.26	57.34	56.04	56.50	11343523
2017-04-04	56.30	56.91	56.25	56.68	7124105
2017-04-05	56.80	57.53	56.42	56.47	7857728
2017-04-06	56.44	56.73	56.14	56.53	5757837
2017-04-07	56.58	56.60	56.19	56.32	5229759
2017-04-10	56.43	56.81	56.27	56.52	6039764
2017-04-11	56.32	56.36	54.72	55.35	17301754
2017-04-12	54.64	54.65	53.12	53.39	24822200
2017-04-13	53.13	53.68	52.78	52.79	17014422
2017-04-17	52.99	53.13	52.75	52.89	10471714
2017-04-18	52.60	52.98	52.39	52.67	11262770
2017-04-19	53.00	53.10	52.30	52.61	15441526
2017-04-20	53.22	53.40	51.40	52.66	24664581
2017-04-21	52.77	52.80	52.21	52.50	10951539
2017-04-24	53.01	53.25	52.75	52.81	10784366
2017-04-25	53.17	53.49	52.96	53.00	11688660
2017-04-26	53.20	53.30	52.91	53.04	7373776
2017-04-27	53.24	53.34	52.91	53.21	6956210
2017-04-28	51.80	53.95	51.05	53.74	34374139
2017-05-01	53.65	53.70	53.10	53.60	12987659
2017-05-02	53.65	53.73	52.90	53.29	10445444
2017-05-03	53.41	54.77	53.25	54.49	18428284
2017-05-04	54.73	55.00	54.50	54.91	11993428
2017-05-05	54.93	55.00	54.70	54.93	9108818
2017-05-08	54.99	55.00	54.56	54.62	7033362
2017-05-09	54.69	55.19	54.63	55.15	8332919
2017-05-10	55.22	55.43	54.86	55.33	8517699
2017-05-11	55.25	55.30	54.41	54.68	13514708
2017-05-12	54.50	55.35	54.40	55.32	9107629
2017-05-15	55.08	55.49	55.08	55.40	10686064
2017-05-16	55.39	55.98	55.10	55.95	9599290
2017-05-17	55.64	56.08	55.30	55.36	14811304
2017-05-18	55.58	56.31	55.02	56.12	13125299
2017-05-19	56.49	57.79	56.20	57.67	16643755
2017-05-22	58.39	59.54	58.38	59.28	20771548
2017-05-23	59.38	59.89	59.13	59.22	14223368
2017-05-24	59.28	59.62	58.57	58.64	8625623
2017-05-25	58.65	58.95	58.26	58.45	9556506
2017-05-26	57.66	57.98	57.37	57.52	8261886
2017-05-30	57.28	57.74	57.17	57.34	11553716
2017-05-31	57.26	57.73	57.00	57.27	14082627
2017-06-01	57.45	58.65	57.35	58.62	11560120
2017-06-02	58.89	58.96	58.35	58.58	9538011
2017-06-05	58.50	59.05	58.48	58.86	7960848
2017-06-06	58.60	58.91	58.18	58.20	7871534
2017-06-07	58.30	58.49	57.13	57.53	10126509
2017-06-08	57.77	58.15	57.61	58.12	10322232
2017-06-09	58.37	58.49	56.74	57.05	13624828
2017-06-12	56.52	57.68	56.48	57.49	9985065
2017-06-13	57.95	58.07	57.50	57.54	7111499
2017-06-14	57.70	57.97	56.67	57.01	6740008
2017-06-15	56.42	57.17	56.40	56.93	5416623
2017-06-16	56.98	57.01	56.35	56.82	14555633
2017-06-19	56.96	57.66	56.91	57.61	7166237
2017-06-20	57.46	57.61	56.51	56.79	8181643
2017-06-21	56.79	56.84	56.12	56.33	8324937
2017-06-22	56.24	56.75	56.06	56.47	5560135
2017-06-23	56.64	57.44	56.57	56.91	11847870
2017-06-26	57.09	57.69	56.21	56.56	7339073
2017-06-27	56.29	56.33	55.41	55.43	6814393
2017-06-28	55.40	56.32	55.18	56.16	7542428
2017-06-29	55.93	55.93	54.55	55.08	8456872
2017-06-30	55.60	55.63	55.03	55.22	8781900
2017-07-03	55.53	56.02	54.92	54.95	4379566
2017-07-05	55.01	55.56	54.78	55.45	6823806
2017-07-06	55.02	55.23	54.74	54.79	5663022
2017-07-07	55.04	55.73	54.87	55.35	5355977
2017-07-10	55.37	55.89	55.19	55.64	5098110
2017-07-11	55.63	55.63	55.02	55.33	6124863
2017-07-12	55.79	56.31	55.72	56.20	6126846
2017-07-13	56.38	56.52	56.17	56.23	6219216
2017-07-14	56.50	56.93	56.15	56.81	4440059
2017-07-17	56.73	56.92	56.39	56.46	5123598
2017-07-18	56.34	56.38	56.00	56.29	7441014
2017-07-19	56.46	56.94	56.01	56.78	8783691
2017-07-20	55.11	55.43	53.46	53.97	35943882
2017-07-21	53.66	54.00	53.37	53.84	12113142
2017-07-24	53.75	53.88	53.09	53.22	8832174
2017-07-25	53.20	53.65	53.07	53.27	7112089
2017-07-26	53.29	53.35	52.74	53.14	7581480
2017-07-27	53.08	53.37	52.23	52.49	14069183
2017-07-28	52.27	52.99	52.27	52.88	6644302
2017-07-31	53.10	53.30	52.75	53.19	11302681
2017-08-01	53.30	53.43	52.91	53.41	9372128
2017-08-02	53.30	53.39	52.78	53.17	23084022
2017-08-03	53.16	53.34	52.75	52.95	8643537
2017-08-04	53.00	53.00	52.51	52.62	8677902
2017-08-07	52.50	52.85	52.49	52.70	6561768
2017-08-08	52.55	53.33	52.21	52.29	10462154
2017-08-09	52.05	52.80	52.00	52.77	8085282
2017-08-10	52.54	52.75	52.11	52.34	10767995
2017-08-11	52.39	53.13	52.29	52.72	5894208
2017-08-14	53.04	53.64	52.91	53.55	8118208
2017-08-15	53.66	54.08	53.35	53.87	7876275
2017-08-16	54.06	54.10	53.26	53.31	7414862
2017-08-17	53.19	53.41	52.27	52.27	6589381
2017-08-18	52.26	52.42	51.90	51.92	6696408
2017-08-21	52.00	52.08	51.50	51.98	5205669
2017-08-22	52.21	52.62	52.21	52.35	4443289
2017-08-23	52.30	52.41	51.78	52.23	5259274
2017-08-24	52.37	52.71	52.26	52.49	6198617
2017-08-25	52.78	52.85	52.02	52.03	8684669
2017-08-28	51.77	51.81	51.46	51.81	4519020
2017-08-29	51.31	51.86	51.28	51.81	4980898
2017-08-30	51.75	52.29	51.56	52.12	4876156
2017-08-31	52.26	52.59	52.12	52.27	8215791
2017-09-01	52.53	52.77	51.93	52.05	5301763
2017-09-05	51.86	51.90	49.83	50.03	17932021
2017-09-06	50.19	50.77	49.83	50.45	16206924
2017-09-07	50.56	50.69	50.25	50.38	10035542
2017-09-08	50.35	50.45	48.92	49.64	12809377
2017-09-11	49.94	50.67	49.91	50.57	7473451
2017-09-12	50.60	51.07	50.52	50.90	4526796
2017-09-13	50.80	51.11	50.72	51.01	6191443
2017-09-14	50.97	51.59	50.67	51.48	7741321
2017-09-15	51.95	52.29	51.44	52.19	13177887
2017-09-18	52.24	52.37	51.96	52.25	6002685
2017-09-19	52.40	52.50	52.06	52.30	5825213
2017-09-20	52.43	52.52	51.48	51.98	8400332
2017-09-21	51.86	52.20	51.71	52.03	5750606
2017-09-22	51.82	52.23	51.78	52.09	4105088
2017-09-25	51.90	52.29	51.61	51.62	8178372
2017-09-26	51.75	51.87	50.85	51.13	9378772
2017-09-27	51.43	51.61	51.15	51.55	8200572
2017-09-28	51.38	52.04	51.31	51.75	5732907
2017-09-29	51.91	52.04	51.62	51.84	5371196
2017-10-02	52.09	52.16	51.70	51.88	4439208
2017-10-03	51.99	52.22	51.65	52.02	4378005
2017-10-04	51.93	52.12	51.67	51.96	4587680
2017-10-05	52.17	52.43	51.96	52.35	5179080
2017-10-06	52.16	52.63	52.16	52.49	4795348
2017-10-09	52.68	52.98	52.38	52.88	5817480
2017-10-10	52.95	53.90	52.90	53.87	8761742
2017-10-11	53.79	54.38	53.66	54.12	9427307
2017-10-12	53.88	54.18	52.96	53.00	7062303
2017-10-13	53.38	53.38	52.74	52.82	7005613
2017-10-16	52.98	53.00	52.31	52.38	5930922
2017-10-17	52.32	52.44	51.85	52.41	7662867
2017-10-18	52.54	52.67	52.02	52.21	6032632
2017-10-19	52.03	52.40	52.01	52.29	6825185
2017-10-20	52.51	52.59	51.94	52.02	8844998
2017-10-23	52.30	53.78	52.13	53.39	9775440
2017-10-24	53.44	54.44	53.40	54.25	11415673
2017-10-25	53.98	54.43	53.48	53.84	7581466
2017-10-26	54.10	54.39	53.67	53.80	5270765
2017-10-27	53.70	54.70	53.36	54.57	8962396
2017-10-30	54.16	54.77	54.08	54.66	7081470
2017-10-31	52.26	52.49	50.02	51.01	29914093
2017-11-01	51.47	53.49	50.51	53.46	15624403
2017-11-02	53.60	55.68	53.60	54.84	17337778
2017-11-03	54.76	64.99	54.21	61.81	80964537
2017-11-06	64.54	65.33	62.15	62.52	58900767
2017-11-07	62.52	64.16	62.45	64.10	23424614
2017-11-08	64.21	65.79	64.21	65.49	26515424
2017-11-09	64.91	65.33	63.93	64.60	15954868
2017-11-10	64.36	65.10	63.92	64.57	9626215
2017-11-13	64.96	66.82	64.75	66.49	24411576
2017-11-14	66.16	66.80	65.55	66.00	14036706
2017-11-15	65.55	66.48	65.24	65.61	10565358
2017-11-16	65.77	66.54	65.43	66.11	12339789
2017-11-17	66.37	66.95	66.00	66.72	13334026
2017-11-20	66.18	66.85	65.95	66.47	9749407
2017-11-21	65.35	66.93	65.27	66.67	11215825
2017-11-22	66.37	68.26	66.24	68.13	15489438
2017-11-24	68.51	69.28	68.45	68.91	9233511
2017-11-27	68.60	68.92	68.04	68.14	20404556
2017-11-28	67.59	68.41	67.22	68.38	12861265
2017-11-29	68.10	68.20	66.03	66.52	17022156
2017-11-30	66.51	67.10	65.72	66.34	15555625
2017-12-01	65.20	66.12	64.60	65.49	15851119
2017-12-04	65.60	65.70	63.80	64.56	17325125
2017-12-05	64.85	65.03	64.40	64.69	9661166
2017-12-06	64.64	65.68	64.36	64.98	6952250
2017-12-07	65.21	65.55	64.77	65.23	8754971
2017-12-08	65.60	65.60	63.88	64.24	9371913
2017-12-11	64.06	65.26	64.00	65.18	12184961
2017-12-12	64.88	65.11	64.55	64.86	7021185
2017-12-13	64.98	65.43	64.83	64.90	6490388
2017-12-14	64.86	65.17	64.55	64.70	7122048
2017-12-15	65.33	65.42	64.50	64.76	18832972
2017-12-18	64.93	65.46	64.80	65.38	7440906
2017-12-19	65.11	65.48	64.43	64.50	7130029
2017-12-20	64.56	65.17	64.33	64.60	6933634
2017-12-21	64.75	64.96	64.34	64.39	5451094
2017-12-22	64.31	64.98	64.30	64.73	4444293
2017-12-26	64.49	64.94	64.20	64.30	4236525
2017-12-27	64.32	64.64	64.18	64.54	4899624
2017-12-28	64.69	64.73	64.35	64.38	2451309
2017-12-29	64.36	64.65	64.00	64.02	6631823
2018-01-02	64.38	65.33	64.17	65.20	6329553
2018-01-03	65.22	66.06	64.69	65.94	6844206
2018-01-04	66.18	66.53	65.91	66.03	5060121
2018-01-05	66.04	66.60	65.50	66.47	5421795
2018-01-08	66.25	66.53	65.94	66.27	4266861
2018-01-09	65.64	65.86	64.94	65.27	7632310
2018-01-10	65.48	65.74	64.88	65.26	6569307
2018-01-11	65.20	65.50	65.14	65.43	4233066
2018-01-12	65.61	65.90	65.08	65.38	5007161
2018-01-16	66.23	68.65	66.03	68.25	24478762
2018-01-17	68.52	68.90	67.24	68.02	12559107
2018-01-18	67.75	68.18	67.49	68.05	6797858
2018-01-19	68.04	68.25	67.75	68.04	8864282
2018-01-22	67.81	68.75	67.71	68.67	8566244
2018-01-23	68.60	68.90	68.24	68.34	7825572
2018-01-24	68.20	68.29	67.38	67.98	12383058
2018-01-25	68.14	68.37	67.29	67.42	9122225
2018-01-26	67.94	68.53	67.60	68.53	7918957
2018-01-29	68.16	68.30	67.24	67.32	9745261
2018-01-30	67.43	67.91	66.73	66.99	8059489
2018-01-31	67.55	68.38	67.46	68.25	13915637
2018-02-01	67.00	68.35	66.32	66.80	16838486
2018-02-02	66.18	67.04	65.86	66.07	10971652
2018-02-05	66.30	66.55	60.50	61.73	35995985
2018-02-06	62.31	64.53	62.20	64.40	24458674
2018-02-07	64.22	66.12	64.02	65.04	15021211
2018-02-08	64.63	65.07	62.40	62.42	13451577
2018-02-09	62.95	64.32	61.46	63.99	23094960
2018-02-12	64.89	65.70	64.39	65.66	13692129
2018-02-13	65.23	65.76	64.98	65.70	7695947
2018-02-14	65.15	66.80	65.10	66.59	10370934
2018-02-15	66.38	66.38	63.86	65.28	15548429
2018-02-16	64.77	65.83	64.60	64.85	11760282
2018-02-20	63.01	64.14	61.86	63.99	27494591
2018-02-21	63.12	63.86	62.65	63.40	14895594
2018-02-22	63.15	63.58	62.03	62.18	11722256
2018-02-23	62.81	63.32	62.03	63.32	6762248
2018-02-26	64.55	67.36	64.19	66.98	27374315
2018-02-27	67.00	67.63	66.01	66.34	14325999
2018-02-28	66.70	66.72	64.91	65.00	9582055
2018-03-01	65.03	66.24	64.33	64.96	10799216
2018-03-02	64.31	64.85	64.03	64.74	10612696
2018-03-05	64.34	65.60	63.54	64.01	15445533
2018-03-06	63.50	63.55	61.06	62.14	23450350
2018-03-07	61.49	62.61	61.43	62.49	12602357
2018-03-08	62.65	62.74	61.57	61.82	8902097
2018-03-09	62.36	63.06	62.12	63.03	7655312
2018-03-12	63.05	63.48	62.30	62.81	15801317
2018-03-13	59.77	61.40	59.13	59.70	38572747
2018-03-14	59.90	60.38	57.90	60.12	29759066
2018-03-15	60.03	60.28	59.56	59.89	10494322
2018-03-16	60.60	61.49	60.48	60.62	25574509
2018-03-19	60.19	60.35	57.90	58.37	14131356
2018-03-20	58.99	59.09	57.95	58.26	10615366
2018-03-21	57.50	58.28	56.77	56.81	12231943
2018-03-22	56.24	56.83	55.52	55.58	13554586
2018-03-23	55.63	56.15	53.65	53.66	14713281
2018-03-26	54.58	56.14	54.25	56.13	12093907
2018-03-27	56.59	57.24	54.54	54.84	12243196
2018-03-28	54.81	55.97	54.46	54.70	12925503
2018-03-29	55.04	55.93	54.62	55.41	8482462
2018-04-02	55.10	55.24	53.07	53.81	16469583
2018-04-03	54.29	55.05	53.62	54.78	7930674
2018-04-04	53.80	55.12	53.42	54.99	7496667
2018-04-05	55.49	55.50	54.44	55.04	5823253
2018-04-06	54.42	54.77	53.11	53.12	8322160
2018-04-09	53.52	54.89	53.34	53.43	7608458
2018-04-10	54.58	55.01	54.22	54.77	12331362
2018-04-11	54.19	55.07	54.15	55.01	6205294
2018-04-12	55.47	55.65	55.02	55.20	7412746
2018-04-13	56.61	56.79	55.42	55.73	12588216
2018-04-16	55.94	55.99	54.57	54.77	7850467
2018-04-17	54.99	55.68	54.78	55.35	7089710
2018-04-18	55.14	55.62	54.88	55.23	4796812
2018-04-19	54.00	54.14	52.50	52.57	19179461
2018-04-20	52.81	52.89	51.32	51.44	11838157
2018-04-23	51.50	51.81	50.27	50.53	10961471
2018-04-24	50.88	51.29	49.38	49.94	11670049
2018-04-25	50.00	50.44	48.87	49.75	9619236
2018-04-26	49.52	50.59	48.56	50.47	13683975
2018-04-27	50.75	51.36	50.49	51.11	9443094
2018-04-30	51.25	51.82	51.00	51.01	9469642
2018-05-01	50.76	51.05	50.04	50.82	6780517
2018-05-02	51.24	51.25	49.92	50.26	8142996
2018-05-03	49.99	50.54	49.31	50.31	8609168
2018-05-04	50.18	52.60	49.92	52.49	9880580
2018-05-07	52.58	53.27	52.52	53.01	9571714
2018-05-08	53.04	53.27	52.11	52.86	9929970
2018-05-09	52.86	53.33	52.20	53.17	7016103
2018-05-10	54.45	55.07	53.95	54.97	12267198
2018-05-11	54.76	55.79	54.62	55.23	9639137
2018-05-14	57.33	57.80	56.34	56.74	15400256
2018-05-15	56.50	56.61	55.22	55.64	12050469
2018-05-16	55.76	56.81	55.67	56.70	8675559
2018-05-17	56.49	57.38	56.39	56.95	11450651
2018-05-18	56.93	57.99	56.40	57.51	11999712
2018-05-21	57.68	58.27	56.77	57.71	14286354
2018-05-22	57.91	58.36	57.07	57.39	9432465
2018-05-23	56.91	58.86	56.83	58.82	11322475
2018-05-24	58.58	59.25	58.05	59.08	12487193
2018-05-25	58.85	60.00	58.81	59.96	11501515
2018-05-29	59.50	59.60	57.70	58.23	14696263
2018-05-30	58.41	58.65	57.66	58.39	9145989
2018-05-31	58.00	58.57	57.76	58.12	12813170
2018-06-01	58.34	58.73	58.01	58.61	8869656
2018-06-04	58.62	58.87	57.95	58.71	9696722
2018-06-05	58.86	59.60	58.76	58.98	6562650
2018-06-06	59.26	59.85	59.11	59.84	6236683
2018-06-07	62.00	62.65	60.22	60.64	14786130
2018-06-08	60.25	60.62	59.81	60.26	7035297
2018-06-11	60.17	60.42	59.82	59.93	7369462
2018-06-12	60.11	60.38	59.55	59.79	7153498
2018-06-13	59.67	60.23	59.12	59.22	9676268
2018-06-14	59.29	59.70	58.95	59.46	8372926
2018-06-15	59.87	59.95	58.92	59.86	13804932
2018-06-18	59.31	59.37	58.92	59.20	6946581
2018-06-19	58.28	58.74	57.85	58.70	7958317
2018-06-20	59.18	59.20	58.31	58.79	6526391
2018-06-21	59.21	59.21	58.39	58.75	6605359
2018-06-22	58.78	59.10	58.43	58.50	8074080
2018-06-25	58.09	58.14	56.61	57.05	8635917
2018-06-26	57.08	57.15	56.31	56.45	8934723
2018-06-27	56.55	57.53	55.14	55.17	11832362
2018-06-28	55.12	56.46	55.09	55.90	11723595
2018-06-29	56.13	56.86	56.08	56.12	11274134
2018-07-02	55.40	56.22	55.12	56.18	7300077
2018-07-03	56.41	56.53	55.25	55.33	3618923
2018-07-05	55.70	57.43	55.65	57.38	11728277
2018-07-06	57.46	58.07	57.03	57.84	8806155
2018-07-09	58.06	58.31	57.23	58.04	4577124
2018-07-10	58.06	58.47	57.95	58.37	6848928
2018-07-11	57.43	58.01	56.74	57.30	8702001
2018-07-12	57.85	58.49	57.31	58.32	8426804
2018-07-13	58.25	58.78	58.18	58.39	5266139
2018-07-16	58.42	58.84	58.06	58.35	5907106
2018-07-17	57.92	58.91	57.62	58.91	7560338
2018-07-18	59.00	59.00	58.37	58.76	6795436
2018-07-19	58.71	59.59	58.65	59.31	8150181
2018-07-20	58.98	59.18	58.40	58.61	10861386
2018-07-23	58.40	59.21	57.82	59.08	8011821
2018-07-24	59.35	59.62	58.45	58.85	6637632
2018-07-25	58.55	59.50	57.76	59.42	13217035
2018-07-26	63.05	63.76	61.26	63.58	31025129
2018-07-27	63.22	63.51	62.22	62.69	13488834
2018-07-30	62.65	62.98	61.93	62.04	9547734
2018-07-31	63.83	64.66	63.50	64.09	22350776
2018-08-01	63.55	64.87	63.55	64.35	10706292
2018-08-02	63.96	65.04	63.64	64.77	10618467
2018-08-03	64.74	65.61	64.67	65.40	7809580
2018-08-06	65.86	66.02	65.33	65.73	10878769
2018-08-07	65.93	65.93	65.25	65.44	7810864
2018-08-08	65.21	65.55	65.12	65.16	7913105
2018-08-09	65.10	65.30	64.92	65.08	6630138
2018-08-10	64.65	64.94	64.49	64.82	8735975
2018-08-13	65.15	65.23	64.65	64.84	7092425
2018-08-14	65.09	65.62	64.77	65.43	7844231
2018-08-15	65.14	65.82	64.55	65.68	13524846
2018-08-16	65.86	66.10	65.53	65.76	9958786
2018-08-17	65.50	66.19	65.12	66.06	15170471
2018-08-20	66.33	66.59	65.74	66.16	13966895
2018-08-21	66.09	66.78	66.03	66.55	12181407
2018-08-22	66.22	67.08	66.21	66.84	13860667
2018-08-23	66.98	67.29	66.80	66.86	12038477
2018-08-24	67.00	67.36	66.94	67.15	16001392
2018-08-27	67.37	67.48	67.22	67.34	12577994
2018-08-28	68.56	70.49	67.92	69.78	24952742
2018-08-29	69.67	70.07	69.14	69.20	11874258
2018-08-30	68.97	69.16	68.00	68.14	12027463
2018-08-31	67.99	69.00	67.94	68.71	11167222
2018-09-04	68.74	70.11	68.71	69.98	13024113
2018-09-05	69.80	71.07	69.31	70.89	15310654
2018-09-06	70.85	71.35	70.19	70.36	11997695
2018-09-07	69.84	70.62	69.62	70.38	24421922
2018-09-10	70.67	72.75	70.50	72.32	14636046
2018-09-11	71.84	72.66	71.81	72.51	9501109
2018-09-12	72.09	72.50	70.02	71.75	12638253
2018-09-13	73.68	75.36	73.48	74.61	24617718
2018-09-14	74.53	76.04	74.41	75.09	13450660
2018-09-17	74.84	75.28	73.11	73.24	11558262
2018-09-18	73.80	76.50	73.51	74.72	11692006
2018-09-19	75.37	75.37	73.77	74.06	12383155
2018-09-20	74.48	75.11	74.21	74.60	12013867
2018-09-21	74.83	74.87	73.13	73.70	23465801
2018-09-24	73.08	73.85	72.80	73.58	15446159
2018-09-25	72.64	73.57	72.58	72.74	20741990
2018-09-26	72.68	73.26	71.58	71.76	11305976
2018-09-27	72.18	72.68	71.48	71.71	12498284
2018-09-28	71.51	73.26	71.25	72.03	20080887
2018-10-01	72.46	73.43	72.10	72.60	9340494
2018-10-02	72.40	73.91	72.27	73.35	9221188
2018-10-03	73.59	73.89	72.59	72.64	7079843
2018-10-04	72.00	72.70	71.86	72.38	8599520
2018-10-05	72.39	72.66	70.55	71.21	23411309
2018-10-08	70.78	71.60	70.56	70.93	10104637
2018-10-09	70.76	70.96	70.09	70.13	10329200
2018-10-10	68.77	69.56	66.62	66.73	22296820
2018-10-11	66.35	66.99	63.61	64.29	25852567
2018-10-12	65.55	65.65	63.27	64.29	15760920
2018-10-15	64.23	65.20	64.01	64.17	12315113
2018-10-16	64.78	66.39	64.62	66.12	15931414
2018-10-17	66.38	66.61	65.29	66.10	14779126
2018-10-18	65.68	66.32	64.87	65.15	12218743
2018-10-19	65.45	66.21	65.00	65.36	10673025
2018-10-22	65.69	66.60	65.23	66.12	12890414
2018-10-23	63.66	66.92	63.57	66.38	13441036
2018-10-24	65.87	66.39	62.50	62.62	23384304
2018-10-25	63.81	63.83	62.35	63.20	20385717
2018-10-26	61.50	63.64	61.18	62.48	17049442
2018-10-29	63.50	63.69	61.27	62.17	14778286
2018-10-30	62.36	63.72	62.17	63.18	18865333
2018-10-31	62.91	63.52	62.07	62.89	12917453
2018-11-01	63.20	64.31	62.88	63.71	11003853
2018-11-02	63.94	63.96	62.34	63.33	13707886
2018-11-05	63.08	63.80	62.66	63.47	13373798
2018-11-06	63.35	64.34	62.41	63.63	8774149
2018-11-07	63.50	63.75	62.28	63.21	18493450
2018-11-08	58.00	60.15	57.60	58.05	32155154
2018-11-09	57.78	58.24	56.19	56.72	21745221
2018-11-12	56.37	56.50	54.43	54.49	24447787
2018-11-13	54.74	55.49	54.05	54.16	20883770
2018-11-14	54.84	54.89	53.67	53.94	14071939
2018-11-15	53.83	55.54	53.53	55.39	18856314
2018-11-16	55.12	57.04	54.99	55.88	57303280
2018-11-19	55.85	56.62	54.87	54.90	20321370
2018-11-20	54.20	55.43	54.07	54.92	20658304
2018-11-21	55.21	56.50	55.18	55.27	13015508
2018-11-23	54.77	55.75	54.75	55.25	4671883
2018-11-26	55.79	56.38	55.18	55.73	10373671
2018-11-27	55.59	56.23	55.35	55.57	9719306
2018-11-28	55.89	56.72	54.69	56.65	17483506
2018-11-29	57.89	59.05	57.77	58.11	26948983
2018-11-30	58.22	58.47	57.02	58.26	18197779
2018-12-03	60.51	60.51	58.40	59.14	17114477
2018-12-04	58.99	59.48	57.22	57.73	15836503
2018-12-06	56.01	57.21	55.69	57.11	18203348
2018-12-07	56.61	57.12	55.73	55.99	17054650
2018-12-10	57.77	58.25	56.64	57.24	20484897
2018-12-11	58.45	58.66	56.83	57.35	13116286
2018-12-12	58.44	58.58	57.53	57.72	13246546
2018-12-13	58.14	58.38	57.56	58.09	8949912
2018-12-14	57.56	59.00	57.36	57.62	13551412
2018-12-17	57.59	58.34	56.67	57.00	16648217
2018-12-18	57.69	58.54	57.40	57.78	12384197
2018-12-19	57.54	58.50	56.06	56.69	17376507
2018-12-20	57.22	57.94	56.06	56.37	21742329
2018-12-21	56.26	57.28	54.69	54.85	38202294
2018-12-24	53.70	54.89	53.57	53.65	8274961
2018-12-26	54.25	56.00	53.51	55.96	18451560
2018-12-27	55.54	56.39	54.77	56.09	15804838
2018-12-28	56.33	57.53	56.24	56.81	12749599
2018-12-31	57.12	57.41	56.28	56.91	8877184
2019-01-02	56.20	58.00	55.92	57.40	9896584
2019-01-03	55.95	56.84	55.52	55.70	14422231
2019-01-04	56.50	56.83	55.21	56.60	14177270
2019-01-07	56.39	57.16	55.95	56.44	12351967
2019-01-08	56.71	56.88	55.61	55.95	12109973
2019-01-09	56.26	57.11	56.14	56.61	10971426
2019-01-10	56.19	56.99	56.10	56.80	10958387
2019-01-11	56.47	58.17	56.33	57.50	12024269
2019-01-14	57.02	57.65	56.37	57.30	9449417
2019-01-15	57.32	57.40	55.56	55.73	17423382
2019-01-16	55.75	56.08	55.16	55.27	13856041
2019-01-17	54.97	55.20	54.37	54.77	18365047
2019-01-18	55.39	55.90	54.99	55.27	28020019
2019-01-22	54.97	54.99	53.94	54.29	17867519
2019-01-23	52.92	53.57	51.22	51.77	33788613
2019-01-24	51.95	51.98	50.41	50.81	32781714
2019-01-25	50.93	52.03	50.28	51.30	19514719
2019-01-28	50.32	51.29	50.24	50.64	24457590
2019-01-29	50.49	50.84	49.34	49.40	26266560
2019-01-30	49.68	50.42	49.21	50.17	18124110
2019-01-31	51.20	51.28	49.10	49.52	24736255
2019-02-01	49.58	50.28	49.40	49.61	15533220
2019-02-04	49.71	49.80	49.47	49.69	10879972
2019-02-05	49.73	51.08	49.72	50.73	15454242
2019-02-06	50.94	51.64	50.93	51.10	11052910
2019-02-07	50.83	51.12	50.27	50.55	10623335
2019-02-08	50.24	50.68	49.91	50.29	12461301
2019-02-11	50.55	51.30	50.38	50.83	9971819
2019-02-12	51.30	52.18	51.02	51.66	16637616
2019-02-13	52.00	52.49	51.56	51.59	11004038
2019-02-14	51.50	51.77	51.09	51.57	17895032
2019-02-15	52.08	52.36	51.60	51.98	12239519
2019-02-19	52.00	52.48	51.75	52.01	8258368
2019-02-20	52.25	52.92	52.14	52.45	12863745
2019-02-21	52.50	52.59	51.90	52.35	7826172
2019-02-22	52.69	53.15	52.64	53.12	13394464
2019-02-25	53.78	53.97	52.90	52.99	15341728
2019-02-26	53.08	53.22	52.28	53.03	11366705
2019-02-27	52.95	53.13	52.27	53.04	10426164
2019-02-28	53.00	53.76	52.71	53.39	19000192
2019-03-01	54.00	54.40	53.71	54.20	12659038
2019-03-04	54.58	54.70	53.26	53.78	14021722
2019-03-05	53.90	54.23	53.70	53.94	10092834
2019-03-06	53.89	55.46	53.73	54.80	20521344
2019-03-07	54.83	55.05	53.61	54.03	13667681
2019-03-08	53.45	53.63	53.03	53.53	10117142
2019-03-11	53.72	54.75	53.65	54.35	10738838
2019-03-12	54.66	55.31	54.54	54.84	9575284
2019-03-13	55.03	55.94	55.00	55.39	9198939
2019-03-14	55.53	55.87	55.25	55.40	7306454
2019-03-15	55.00	57.34	54.92	56.60	27985599
2019-03-18	56.62	57.19	56.44	56.83	13089565
2019-03-19	57.17	57.68	56.78	56.97	9363668
2019-03-20	57.03	57.69	56.75	57.16	8804839
2019-03-21	57.23	58.28	57.20	57.77	19542736
2019-03-22	57.68	58.09	56.75	56.82	10243460
2019-03-25	56.58	56.94	56.07	56.64	6929657
2019-03-26	57.15	58.39	56.67	58.00	16051793
2019-03-27	57.35	57.67	56.32	56.91	11934425
2019-03-28	57.03	57.39	56.34	56.55	11064280
2019-03-29	57.00	57.56	56.94	57.03	8529095
2019-04-01	57.64	58.15	57.11	57.81	12066466
2019-04-02	57.98	58.53	57.66	58.09	7614533
2019-04-03	58.20	58.29	57.18	57.68	11563816
2019-04-04	57.75	58.61	57.69	57.86	9905076
2019-04-05	57.98	58.19	57.69	57.99	12332561
2019-04-08	57.79	58.49	57.51	57.76	8942430
2019-04-09	57.57	57.66	57.03	57.44	11713414
2019-04-10	57.71	57.86	56.10	56.33	15976495
2019-04-11	56.44	56.90	55.79	55.90	13903841
2019-04-12	56.28	57.17	56.07	56.95	13483511
2019-04-15	57.14	57.67	57.03	57.18	10712489
2019-04-16	57.46	71.03	57.29	70.45	86755871
2019-04-17	78.82	82.52	76.49	79.08	156019350
2019-04-18	78.72	80.20	78.02	79.89	41621184
2019-04-22	79.83	82.50	79.34	81.97	33292546
2019-04-23	83.90	87.96	83.27	86.72	56973713
2019-04-24	87.04	88.63	85.30	86.83	40290395
2019-04-25	86.17	86.32	84.52	85.07	20732229
2019-04-26	84.51	86.76	84.21	86.64	18860582
2019-04-29	86.40	87.98	85.84	87.25	17930034
2019-04-30	86.98	87.46	86.05	86.13	17582353
2019-05-01	87.17	88.22	86.15	86.37	28211468
2019-05-02	87.50	90.34	86.15	87.14	40341970
2019-05-03	87.76	89.82	87.06	89.29	21068418
2019-05-06	86.33	88.70	86.14	88.25	15682134
2019-05-07	87.20	88.15	84.78	85.20	21579488
2019-05-08	84.85	85.72	84.11	84.54	15500668
2019-05-09	83.37	84.84	82.26	83.78	14515975
2019-05-10	83.38	86.33	83.35	85.84	15955603
2019-05-13	83.24	84.85	82.99	83.89	16689039
2019-05-14	84.27	86.44	84.00	86.13	14353735
2019-05-15	85.55	87.00	84.89	86.26	11784844
2019-05-16	83.79	84.80	82.13	82.81	22498836
2019-05-17	80.49	83.12	80.00	81.50	19523405
2019-05-20	77.95	78.33	76.07	76.62	32679281
2019-05-21	78.91	79.04	77.22	77.75	17282155
2019-05-22	69.13	71.74	67.97	69.31	66150725
2019-05-23	67.02	68.27	65.90	68.26	31820660
2019-05-24	68.93	69.15	65.97	66.21	21419953
2019-05-28	66.64	67.71	65.24	65.37	22667322
2019-05-29	65.36	66.15	64.76	65.76	16312638
2019-05-30	65.97	67.07	65.93	66.59	11554568
2019-05-31	65.78	67.84	65.53	66.82	15060330
2019-06-03	67.09	68.13	66.28	66.66	13620735
2019-06-04	67.61	68.50	66.70	68.45	15866732
2019-06-05	68.04	68.33	65.83	67.02	11779192
2019-06-06	66.92	67.97	66.27	67.59	10781676
2019-06-07	67.69	68.78	67.30	68.69	10495638
2019-06-10	69.00	71.46	69.00	70.54	15229196
2019-06-11	71.58	72.22	70.27	71.24	11839510
2019-06-12	69.53	70.37	69.20	69.59	9396217
2019-06-13	69.97	70.49	69.38	69.93	6790485
2019-06-14	68.35	69.12	67.90	68.72	12119481
2019-06-17	69.09	69.98	68.90	69.11	9411062
2019-06-18	69.69	72.39	69.67	71.96	14507951
2019-06-19	72.37	72.62	70.80	71.80	11999268
2019-06-20	73.19	73.67	72.23	72.74	9871805
2019-06-21	72.31	73.17	72.31	72.72	15244476
2019-06-24	72.97	73.45	72.20	73.16	8893028
2019-06-25	73.23	74.14	72.52	72.55	8953434
2019-06-26	73.76	75.70	73.65	74.95	13807972
2019-06-27	75.34	75.90	75.17	75.43	11151878
2019-06-28	75.66	76.44	74.81	76.07	29217467
2019-07-01	80.67	80.76	77.08	77.52	17705708
2019-07-02	77.28	77.48	76.62	77.01	7079400
2019-07-03	77.07	77.23	76.05	76.63	5290377
2019-07-05	74.20	76.72	74.10	76.66	9220821
2019-07-08	75.98	77.03	75.93	76.63	7924854
2019-07-09	76.44	76.84	75.84	76.55	7506644
2019-07-10	76.83	76.91	74.08	74.36	15075736
2019-07-11	74.52	75.78	73.30	73.71	14298365
2019-07-12	74.25	74.98	73.66	74.90	8028070
2019-07-15	75.15	75.90	74.79	75.43	8898617
2019-07-16	75.11	76.50	74.55	75.67	9909569
2019-07-17	78.57	79.40	75.71	75.76	20602291
2019-07-18	74.97	75.35	74.05	74.37	12585085
2019-07-19	74.42	75.71	74.42	75.00	14477780
2019-07-22	75.06	76.62	75.06	75.95	9645759
2019-07-23	75.34	75.59	73.31	74.12	14420367
2019-07-24	74.01	76.42	73.68	75.87	14012731
2019-07-25	75.84	76.14	75.10	75.35	7299472
2019-07-26	75.11	75.85	74.85	75.22	8262592
2019-07-29	75.16	76.32	74.67	74.97	8237515
2019-07-30	74.58	75.07	74.36	74.81	7397857
2019-07-31	74.83	75.28	72.76	73.16	14052752
2019-08-01	68.88	73.71	68.25	71.20	29729753
2019-08-02	70.44	71.53	70.01	71.15	12649395
2019-08-05	69.97	70.84	68.56	68.80	13071793
2019-08-06	69.52	69.93	67.38	68.17	13189857
2019-08-07	67.26	69.60	67.12	69.40	8934864
2019-08-08	69.56	71.35	69.35	71.26	8367865
2019-08-09	70.51	72.19	70.19	71.50	8702158
2019-08-12	71.00	71.48	69.73	69.80	7364325
2019-08-13	69.89	72.47	69.31	72.18	10320089
2019-08-14	70.64	71.89	70.55	70.88	10337326
2019-08-15	71.44	72.19	70.59	71.16	9122466
2019-08-16	71.85	73.41	71.73	73.28	10404364
2019-08-19	74.58	75.53	74.14	74.87	9690401
2019-08-20	74.57	76.44	74.33	76.07	9390323
2019-08-21	76.50	77.19	75.99	76.70	11005466
2019-08-22	76.91	77.95	76.60	77.15	7199830
2019-08-23	76.12	79.10	73.22	73.52	16481001
2019-08-26	74.90	75.09	72.52	72.91	11157102
2019-08-27	73.68	74.38	73.20	73.97	7305375
2019-08-28	73.79	74.88	72.91	74.35	5679043
2019-08-29	75.22	77.03	75.22	76.45	7348577
2019-08-30	77.18	78.05	77.00	77.77	8465646
2019-09-03	76.77	76.99	74.70	75.12	7580872
2019-09-04	75.99	77.12	75.63	77.09	4923888
2019-09-05	77.89	80.44	77.89	78.99	13480665
2019-09-06	78.96	79.08	78.44	78.84	5127957
2019-09-09	79.04	79.45	77.97	78.21	6885162
2019-09-10	78.03	78.88	77.34	78.71	9373881
2019-09-11	78.17	79.91	78.12	79.90	6575726
2019-09-12	80.05	80.05	78.58	79.08	5847092
2019-09-13	79.18	79.54	78.37	78.41	5343695
2019-09-16	77.58	78.49	76.91	78.04	3756484
2019-09-17	77.61	78.79	77.51	78.69	4436415
2019-09-18	78.69	79.07	77.64	78.90	5197751
2019-09-19	79.24	80.00	78.21	78.23	5451003
2019-09-20	78.20	78.70	76.17	76.44	9502747
2019-09-23	76.67	77.91	76.06	77.24	6264899
2019-09-24	78.08	78.30	74.63	75.23	10446113
2019-09-25	75.03	77.49	74.88	77.26	5700037
2019-09-26	77.16	77.69	75.94	77.35	3803609
2019-09-27	77.01	78.20	76.21	76.63	5013911
2019-09-30	76.89	76.95	76.02	76.28	5286277
2019-10-01	77.06	78.06	74.97	75.47	7049574
2019-10-02	75.26	75.71	73.77	73.99	6288051
2019-10-03	73.93	75.83	73.16	75.73	5633505
2019-10-04	76.32	77.56	75.84	77.49	4920357
2019-10-07	77.01	77.55	76.27	76.34	4400559
2019-10-08	75.52	75.82	72.81	72.85	9194400
2019-10-09	73.91	74.80	73.56	74.35	5271440
2019-10-10	74.35	75.97	74.17	74.97	6199401
2019-10-11	76.19	77.82	76.01	76.70	7398164
2019-10-14	76.65	77.37	76.28	76.30	4660287
2019-10-15	76.88	77.98	76.28	77.82	5241661
2019-10-16	77.49	78.32	77.28	78.23	6366587
2019-10-17	78.70	79.96	78.40	78.97	5923920
2019-10-18	78.62	79.22	77.67	77.68	6110981
2019-10-21	78.38	79.09	78.01	78.98	5307232
2019-10-22	78.93	79.07	78.24	78.47	5107829
2019-10-23	77.21	78.13	76.87	77.24	5937606
2019-10-24	78.06	79.02	77.59	78.99	5422321
2019-10-25	79.00	80.23	78.91	80.17	6712346
2019-10-28	80.55	83.13	80.54	83.05	9949753
2019-10-29	82.75	82.85	81.44	81.66	4993553
2019-10-30	82.10	82.25	80.85	81.44	3970995
2019-10-31	81.44	81.47	79.84	80.44	5693660
2019-11-01	81.59	83.65	81.25	83.58	8620326
2019-11-04	84.54	85.87	84.31	85.09	8389196
2019-11-05	85.20	85.74	84.73	85.46	7280027
2019-11-06	85.34	85.61	84.22	84.63	9755311
2019-11-07	89.83	92.50	88.32	89.98	30254016
2019-11-08	89.98	94.11	89.60	94.03	16375239
2019-11-11	91.71	92.52	90.89	91.84	11301319
2019-11-12	92.18	92.25	90.17	90.97	9335820
2019-11-13	90.70	91.90	89.62	90.47	9519644
2019-11-14	90.31	90.58	89.43	90.48	8794397
2019-11-15	92.60	93.94	90.58	90.81	25491086
2019-11-18	90.81	91.98	89.28	90.48	10367010
2019-11-19	91.25	91.39	86.68	87.96	18096637
2019-11-20	87.82	88.36	85.31	85.62	13050440
2019-11-21	84.79	86.30	84.55	85.11	10180379
2019-11-22	85.29	85.82	84.53	84.89	6166677
2019-11-25	85.76	86.29	85.08	85.29	8967364
2019-11-26	85.25	85.55	84.14	84.63	11587629
2019-11-27	85.16	85.31	84.47	84.80	5217649
2019-11-29	84.51	85.10	83.42	83.55	3882382
2019-12-02	83.98	84.29	82.31	82.45	7677407
2019-12-03	81.38	81.39	79.81	80.58	11241842
2019-12-04	80.92	82.44	80.45	82.08	8478868
2019-12-05	82.65	83.44	81.78	82.59	6362029
2019-12-06	83.45	84.25	83.42	83.82	6861714
2019-12-09	84.00	85.30	83.84	84.92	8464304
2019-12-10	85.04	85.33	83.69	84.12	8085329
2019-12-11	84.84	87.10	84.76	86.99	9577072
2019-12-12	86.84	89.23	86.37	89.05	12174233
2019-12-13	88.91	89.70	87.56	87.83	12270500
2019-12-16	89.28	90.46	88.35	88.43	8719995
2019-12-17	89.00	89.04	87.68	88.32	7487131
2019-12-18	88.54	88.65	87.59	87.98	5869644
2019-12-19	88.36	88.70	87.62	88.49	7802786
2019-12-20	88.82	89.85	88.18	88.85	17593140
2019-12-23	89.01	89.33	88.25	88.45	7277068
2019-12-24	88.62	88.81	87.98	88.77	2435244
2019-12-26	88.92	88.96	88.00	88.40	5072875
2019-12-27	88.90	88.95	88.09	88.80	5809692
2019-12-30	88.71	88.78	87.31	88.43	6545516
2019-12-31	87.99	88.77	87.88	88.23	5173531
2020-01-02	89.05	89.81	88.08	88.69	8416991
2020-01-03	87.26	87.64	86.44	87.02	8340945
2020-01-06	85.91	86.55	85.54	86.51	8383247
2020-01-07	87.04	89.49	86.91	88.97	8477788
2020-01-08	88.90	89.47	87.92	88.71	7621947
2020-01-09	89.66	90.72	88.83	89.91	9182018
2020-01-10	90.51	92.39	89.87	90.26	9670161
2020-01-13	91.05	92.73	90.55	90.97	10372103
2020-01-14	91.13	91.61	90.29	90.56	7801839
2020-01-15	90.75	91.18	89.25	89.67	7259093
2020-01-16	90.22	92.23	89.82	91.79	9295519
2020-01-17	93.00	96.17	92.95	95.91	23694368
2020-01-21	95.33	95.72	93.42	94.54	10868537
2020-01-22	95.26	95.39	92.71	92.97	8342302
2020-01-23	92.85	92.95	91.46	92.00	11282020
2020-01-24	92.68	93.25	88.83	89.65	9471659
2020-01-27	87.30	88.22	86.45	87.05	9240203
2020-01-28	88.15	89.54	87.39	89.15	9186993
2020-01-29	88.66	89.02	87.35	88.23	8167966
2020-01-30	87.31	87.86	86.19	87.78	8379356
2020-01-31	87.05	87.17	85.04	85.31	9503569
2020-02-03	85.55	86.58	85.16	86.48	7794550
2020-02-04	88.25	88.95	87.37	88.93	9236376
2020-02-05	90.99	91.14	89.27	90.91	14220868
2020-02-06	88.06	90.78	86.19	90.61	21059033
2020-02-07	89.62	90.03	87.38	87.42	10725091
2020-02-10	86.78	88.64	86.50	88.60	7481257
2020-02-11	89.37	91.47	88.90	90.00	9452795
2020-02-12	91.65	92.44	91.29	91.72	9824153
2020-02-13	91.03	91.38	89.78	90.03	8428261
2020-02-14	90.55	90.80	88.79	89.60	6256463
2020-02-18	87.83	89.00	87.53	88.03	7251738
2020-02-19	88.92	90.62	88.65	90.56	7820938
2020-02-20	90.81	91.88	88.68	89.47	9754899
2020-02-21	88.56	89.03	86.33	87.03	12260942
2020-02-24	83.90	84.83	82.71	83.32	12158495
2020-02-25	83.94	84.40	79.64	80.22	14724971
2020-02-26	81.00	82.03	79.09	79.66	13137752
2020-02-27	77.13	78.19	75.33	75.94	17898302
2020-02-28	73.76	79.81	73.34	78.30	20905483
2020-03-02	79.02	80.71	77.13	80.56	15043364
2020-03-03	80.82	82.65	77.83	78.56	16356235
2020-03-04	79.12	81.91	78.05	81.80	9894894
2020-03-05	79.46	81.37	78.70	79.17	9396192
2020-03-06	76.33	78.08	75.83	77.47	11536522
2020-03-09	72.40	76.10	71.83	72.64	13898507
2020-03-10	74.80	79.04	74.16	78.89	13615617
2020-03-11	76.29	77.79	73.72	74.62	13385129
2020-03-12	69.52	72.53	67.00	67.02	19386245
2020-03-13	71.18	76.67	67.26	75.81	15971421
2020-03-16	68.28	71.17	64.46	64.48	16134663
2020-03-17	65.91	69.81	62.20	68.86	16864536
2020-03-18	63.56	65.56	58.00	61.19	18381232
2020-03-19	61.12	67.55	59.04	65.00	17127375
2020-03-20	65.03	67.98	60.79	60.91	16591457
2020-03-23	61.55	64.86	59.11	62.53	14920274
2020-03-24	66.00	67.62	62.19	65.46	18966796
2020-03-25	65.90	66.96	62.46	63.08	15969793
2020-03-26	64.00	69.66	63.25	68.98	15837897
2020-03-27	66.50	69.12	65.93	66.59	9739098
2020-03-30	67.19	69.50	66.06	69.03	9880831
2020-03-31	69.30	70.36	66.66	67.65	13216270
2020-04-01	65.00	68.70	65.00	65.90	14167923
2020-04-02	65.87	68.26	65.31	68.02	15432867
2020-04-03	67.68	68.69	64.55	65.23	8600729
2020-04-06	68.50	71.37	67.65	70.95	12153091
2020-04-07	73.66	74.90	70.86	72.73	11285559
2020-04-08	73.70	74.38	72.42	73.33	10695607
2020-04-09	74.62	74.84	70.00	71.58	15465069
2020-04-13	71.71	73.51	71.44	73.30	7896541
2020-04-14	75.00	77.67	74.98	77.55	11314132
2020-04-15	75.86	76.34	74.03	75.99	9951706
2020-04-16	76.86	77.69	75.38	76.85	8819658
2020-04-17	77.32	78.25	75.48	76.17	9925952
2020-04-20	75.02	76.23	74.10	74.31	7217667
2020-04-21	73.31	73.97	71.75	71.84	9273758
2020-04-22	73.79	75.34	72.75	74.68	7367881
2020-04-23	75.00	76.17	73.76	73.81	7673845
2020-04-24	73.92	76.11	73.66	76.04	6073839
2020-04-27	76.59	77.82	75.49	75.98	7219462
2020-04-28	77.11	77.78	75.16	75.29	6250473
2020-04-29	77.17	79.24	76.83	78.97	11950168
2020-04-30	80.27	80.87	77.28	78.67	17113450
2020-05-01	76.85	77.59	74.68	75.64	9742126
2020-05-04	75.16	75.94	74.09	75.68	7202849
2020-05-05	76.75	78.81	76.56	77.63	7540822
2020-05-06	78.81	80.14	78.52	78.87	8179660
2020-05-07	79.70	80.17	78.26	78.83	7295662
2020-05-08	79.70	81.09	79.36	80.56	7892235
2020-05-11	80.29	81.27	79.54	80.48	6604560
2020-05-12	81.29	81.79	78.40	78.42	7318108
2020-05-13	78.86	79.51	76.75	78.00	9584756
2020-05-14	77.50	80.00	76.47	79.87	9956772
2020-05-15	74.67	77.70	74.37	75.77	29597762
2020-05-18	77.27	80.18	77.21	79.94	13196132
2020-05-19	79.75	80.15	78.00	78.09	8118408
2020-05-20	79.96	81.96	79.69	80.63	11379190
2020-05-21	79.47	80.09	77.87	78.00	8141452
2020-05-22	78.26	78.76	77.29	78.70	5530399
2020-05-26	80.19	80.57	77.78	78.02	10067335
2020-05-27	78.27	79.32	76.16	79.29	9125850
2020-05-28	80.24	81.48	77.73	78.11	11170860
2020-05-29	78.70	81.20	77.90	80.88	10562462
2020-06-01	79.89	80.48	79.24	79.73	6477494
2020-06-02	79.93	84.88	79.91	84.63	13255332
2020-06-03	84.95	85.95	83.62	84.11	13029318
2020-06-04	83.95	86.70	83.95	86.04	12108965
2020-06-05	88.00	89.48	87.82	88.55	11882086
2020-06-08	89.00	91.50	88.34	91.37	9748317
2020-06-09	90.23	90.39	89.06	89.75	7327712
2020-06-10	90.25	92.14	90.03	91.01	9079720
2020-06-11	88.62	89.06	83.91	84.02	15241704
2020-06-12	86.25	87.14	83.53	85.24	10113214
2020-06-15	83.67	86.57	83.10	86.39	9861051
2020-06-16	89.90	90.44	87.76	89.52	12646623
2020-06-17	90.68	91.09	89.30	89.94	7620251
2020-06-18	89.85	90.49	89.03	89.92	5709537
2020-06-19	89.87	90.25	87.54	88.81	23213755
2020-06-22	88.72	89.44	87.61	89.13	8028040
2020-06-23	90.14	90.61	89.11	89.35	7778700
2020-06-24	89.17	89.83	87.42	89.14	8208755
2020-06-25	88.70	89.46	87.32	88.96	7062645
2020-06-26	89.07	89.73	87.54	88.02	9126471
2020-06-29	88.21	89.15	86.68	89.01	5870389
2020-06-30	89.20	91.93	89.00	91.21	9378521
2020-07-01	91.01	91.30	89.58	89.78	6990619
2020-07-02	91.09	92.50	90.80	91.87	8317278
2020-07-06	93.21	93.75	92.10	92.92	6933086
2020-07-07	92.97	93.55	91.91	92.14	6722402
2020-07-08	93.27	93.60	92.34	93.53	6692687
2020-07-09	93.95	93.95	91.44	93.25	6287666
2020-07-10	93.00	93.52	91.56	92.51	5687563
2020-07-13	93.30	94.13	91.20	91.33	7606351
2020-07-14	90.86	92.62	89.20	92.38	6570953
2020-07-15	92.93	92.93	91.01	92.55	6154056
2020-07-16	91.26	91.75	90.68	91.20	6178667
2020-07-17	91.68	92.46	91.00	92.23	5985862
2020-07-20	92.19	93.27	91.30	93.17	5407473
2020-07-21	93.55	93.85	91.81	92.31	7099738
2020-07-22	92.74	93.29	91.67	92.60	4366672
2020-07-23	92.91	92.97	89.23	89.67	9438516
2020-07-24	89.21	90.29	87.51	88.89	9519999
2020-07-27	90.02	92.84	89.26	92.70	8021665
2020-07-28	92.17	92.59	90.57	91.45	5818417
2020-07-29	92.08	93.62	91.74	93.03	11453035
2020-07-30	102.42	107.69	100.70	107.19	42122507
2020-07-31	105.66	107.75	104.51	105.61	16770274
2020-08-03	107.40	113.00	107.03	109.59	18903474
2020-08-04	109.49	111.02	108.66	110.95	10205396
2020-08-05	111.00	112.46	110.08	111.39	7970393
2020-08-06	111.23	111.36	109.93	111.06	6392228
2020-08-07	110.01	111.05	106.00	108.25	11155935
2020-08-10	108.60	108.99	105.72	106.36	10087130
2020-08-11	106.20	112.01	104.74	108.83	17802960
2020-08-12	110.39	116.25	109.65	115.79	18672313
2020-08-13	116.20	116.20	112.77	113.41	9958426
2020-08-14	113.30	114.52	112.57	113.74	6640963
2020-08-17	113.29	114.49	110.63	112.18	10282991
2020-08-18	112.91	113.38	111.52	112.03	6387011
2020-08-19	112.33	113.47	110.75	111.04	7747599
2020-08-20	110.00	110.98	109.67	110.66	7200318
2020-08-21	110.23	113.15	109.95	113.00	8546881
2020-08-24	114.37	116.00	113.27	115.91	10234997
2020-08-25	116.11	117.10	114.44	115.95	6207980
2020-08-26	116.25	116.55	115.17	116.04	7487404
2020-08-27	116.43	118.18	115.35	116.02	8206185
2020-08-28	116.71	118.26	116.17	118.20	6280250
2020-08-31	118.33	121.06	118.12	119.10	9694649
2020-09-01	121.08	122.57	119.51	122.01	9101301
2020-09-02	123.26	123.93	121.81	123.18	9167699
2020-09-03	121.30	121.71	115.60	116.43	13560803
2020-09-04	115.69	117.82	112.38	115.97	11064279
2020-09-08	111.94	113.88	109.62	109.77	10245172
2020-09-09	113.48	115.77	112.30	114.02	9708449
2020-09-10	115.15	115.81	111.57	112.44	6166312
2020-09-11	113.38	114.85	112.40	113.42	6740182
2020-09-14	115.24	115.43	112.65	113.46	5397303
2020-09-15	114.94	117.81	114.79	116.58	8773740
2020-09-16	118.00	118.00	114.54	114.56	6342106
2020-09-17	111.92	115.70	111.00	114.88	7418146
2020-09-18	115.04	115.43	109.80	110.69	15443195
2020-09-21	109.16	112.14	108.30	111.92	8197611
2020-09-22	112.61	114.25	110.42	113.82	6911176
2020-09-23	113.64	113.93	110.07	110.57	6553322
2020-09-24	109.39	113.29	109.24	112.19	6848958
2020-09-25	113.55	115.75	111.80	114.50	11717993
2020-09-28	115.96	118.74	114.92	118.47	9043578
2020-09-29	118.14	119.25	117.20	117.38	5687851
2020-09-30	117.50	119.26	116.92	117.68	5829731
2020-10-01	119.93	120.21	117.70	119.52	5316766
2020-10-02	116.78	118.66	115.43	115.47	5834337
2020-10-05	116.90	120.65	116.73	120.52	5835936
2020-10-06	120.45	122.52	119.10	119.54	7636963
2020-10-07	121.24	123.36	120.65	123.03	7410347
2020-10-08	124.00	124.43	121.84	122.34	4757536
2020-10-09	123.93	125.89	122.79	124.87	11073412
2020-10-12	127.70	127.70	124.95	126.69	7893835
2020-10-13	127.47	128.18	125.40	127.46	7605706
2020-10-14	129.08	132.42	128.93	129.88	13183613
2020-10-15	127.30	129.14	126.65	128.58	7377948
2020-10-16	129.70	130.19	127.74	129.03	6626992
2020-10-19	130.13	131.96	127.70	128.42	5765840
2020-10-20	129.18	129.33	127.51	128.30	4413343
2020-10-21	128.04	130.42	126.37	128.55	4343992
2020-10-22	129.51	129.59	126.86	128.38	3897002
2020-10-23	128.59	129.10	127.10	128.88	3943056
2020-10-26	127.53	128.67	124.40	126.20	6065923
2020-10-27	126.51	126.96	125.19	125.91	5825518
2020-10-28	123.50	123.82	121.05	121.58	8234821
2020-10-29	122.06	127.69	121.89	126.44	7053259
2020-10-30	123.68	125.25	121.60	123.36	7814462
2020-11-02	124.50	126.17	122.41	123.97	5860276
2020-11-03	125.44	126.92	124.69	125.45	5832837
2020-11-04	129.33	129.57	126.07	128.97	12608904
2020-11-05	145.82	148.80	141.83	145.41	27910877
2020-11-06	146.01	146.23	143.96	145.01	7278458
2020-11-09	149.41	149.41	142.44	142.61	10666303
2020-11-10	140.15	143.17	138.53	140.11	12019876
2020-11-11	144.50	148.09	144.00	147.69	10222700
2020-11-12	147.57	148.51	143.07	143.91	8585640
2020-11-13	145.54	146.25	143.23	144.26	5902150
2020-11-16	145.20	149.25	144.55	149.07	7598487
2020-11-17	149.02	149.85	147.18	148.74	7438646
2020-11-18	149.24	153.33	146.91	147.05	12124506
2020-11-19	146.56	149.30	145.46	147.53	7743707
2020-11-20	148.28	149.10	145.94	146.03	5555858
2020-11-23	142.35	147.00	141.88	143.82	11654921
2020-11-24	143.39	146.33	141.11	145.93	10807321
2020-11-25	145.95	147.49	144.04	144.08	6398910
2020-11-27	145.49	146.43	143.70	143.83	3878048
2020-11-30	144.63	147.29	144.05	147.17	8712502
2020-12-01	148.79	152.39	147.79	151.26	11910501
2020-12-02	150.51	151.49	149.62	149.98	7800326
2020-12-03	151.04	152.77	149.64	149.91	6355269
2020-12-04	150.30	158.09	150.00	157.62	12759949
2020-12-07	158.55	158.97	156.71	158.02	7009334
2020-12-08	157.46	159.29	155.87	158.80	6088312
2020-12-09	158.60	161.07	155.55	156.02	7947152
2020-12-10	154.42	157.85	152.73	155.75	7522238
2020-12-11	149.24	150.27	141.89	144.28	25923148
2020-12-14	144.90	147.75	143.33	146.29	12258492
2020-12-15	149.37	149.92	147.10	148.36	6619794
2020-12-16	149.14	150.44	146.71	149.74	6610887
2020-12-17	150.87	151.23	148.38	149.53	7039049
2020-12-18	150.79	150.79	146.12	147.42	13288322
2020-12-21	145.01	147.36	144.41	146.80	7024570
2020-12-22	146.61	147.03	144.72	146.34	5753843
2020-12-23	147.63	151.54	146.87	146.96	5186736
2020-12-24	147.80	148.90	147.20	148.79	2120165
2020-12-28	150.62	151.07	147.44	147.74	4576625
2020-12-29	148.97	148.99	147.03	148.49	3543794
2020-12-30	149.12	151.61	148.92	149.95	3965615
2020-12-31	150.32	152.56	150.10	152.34	4941702
2021-01-04	153.01	155.15	147.14	148.50	9826976
2021-01-05	148.65	152.70	148.50	152.43	8507227
2021-01-06	151.53	153.87	149.47	151.19	7174615
2021-01-07	152.33	156.42	152.26	155.70	8482308
2021-01-08	157.23	157.53	154.54	156.64	6252391
2021-01-11	156.10	158.13	154.92	156.11	5148685
2021-01-12	156.64	156.87	153.96	154.45	4385653
2021-01-13	155.19	157.93	153.65	157.42	5479883
2021-01-14	159.40	163.18	158.50	160.85	10102399
2021-01-15	160.77	160.86	156.88	157.09	8607363
2021-01-19	158.94	164.10	158.45	163.77	8208973
2021-01-20	164.72	167.94	164.44	164.60	7943314
2021-01-21	165.81	166.49	163.34	164.75	6306238
2021-01-22	164.00	164.27	161.52	162.42	5062340
2021-01-25	164.32	167.05	161.73	164.40	5370818
2021-01-26	164.20	164.65	160.91	162.55	6554240
2021-01-27	158.49	160.73	152.69	153.67	9854009
2021-01-28	156.28	158.97	153.11	155.55	8087365
2021-01-29	160.25	160.64	154.75	156.28	9502087
2021-02-01	157.37	162.40	156.49	161.58	8265129
2021-02-02	164.51	165.38	161.30	164.78	6926487
2021-02-03	167.58	167.58	161.80	162.30	14156672
2021-02-04	150.18	151.78	145.20	147.97	46141763
2021-02-05	148.85	148.90	144.62	145.84	24695403
2021-02-08	147.10	147.60	145.30	147.38	12181636
2021-02-09	147.55	148.50	145.90	146.11	11681305
2021-02-10	147.62	147.75	144.37	145.50	11701313
2021-02-11	145.78	146.57	143.53	145.56	11600207
2021-02-12	145.57	151.40	144.87	147.98	9155244
2021-02-16	149.00	149.74	146.06	147.16	10211876
2021-02-17	145.83	146.89	143.42	144.75	11950269
2021-02-18	143.54	144.70	142.96	143.91	8411408
2021-02-19	144.78	145.85	143.49	144.94	10012495
2021-02-22	142.25	144.12	139.08	139.46	12763905
2021-02-23	136.38	138.48	134.44	137.12	14425295
2021-02-24	136.40	141.18	135.09	141.10	13146248
2021-02-25	139.56	140.83	135.02	135.53	12701091
2021-02-26	136.76	138.15	134.70	136.19	11772558
2021-03-01	137.50	139.63	136.46	139.49	9428359
2021-03-02	140.00	140.10	136.77	137.04	8693234
2021-03-03	135.60	136.18	131.54	131.66	14862729
2021-03-04	132.35	134.20	126.58	127.80	15831073
2021-03-05	130.92	131.17	125.40	129.75	13292042
2021-03-08	129.00	129.77	122.99	123.20	15256055
2021-03-09	127.39	129.92	126.33	129.11	13130246
2021-03-10	130.67	131.10	127.64	127.87	12492295
2021-03-11	131.01	133.24	130.01	131.74	11920179
2021-03-12	129.90	130.33	127.62	129.98	9365665
2021-03-15	130.06	131.76	129.12	131.64	7810042
2021-03-16	132.89	135.44	132.29	133.65	10434701
2021-03-17	131.31	135.60	129.68	133.92	10781520
2021-03-18	132.44	133.60	129.66	129.75	9587535
2021-03-19	129.79	132.48	129.17	131.02	17599879
2021-03-22	132.96	135.55	132.60	134.09	9036884
2021-03-23	134.00	134.36	131.41	132.52	7425650
2021-03-24	132.99	133.06	127.11	127.18	10962260
2021-03-25	126.66	127.64	124.39	127.28	10460762
2021-03-26	127.06	133.35	127.04	132.99	11071560
2021-03-29	132.54	133.34	129.77	131.27	9750057
2021-03-30	130.17	131.24	129.07	130.11	7097298
2021-03-31	130.96	133.52	130.57	132.59	8361293
2021-04-01	134.50	138.43	133.60	137.79	14069555
2021-04-05	139.04	140.50	138.23	140.33	12562765
2021-04-06	139.85	140.23	137.64	138.06	9099981
2021-04-07	138.33	139.95	137.40	139.43	6958516
2021-04-08	140.00	140.37	138.81	140.34	7304948
2021-04-09	139.90	140.68	138.88	140.57	6033171
2021-04-12	138.86	139.89	136.05	137.44	10355534
2021-04-13	138.38	138.77	135.75	137.30	9225208
2021-04-14	137.08	137.84	133.91	134.75	9967790
2021-04-15	136.00	137.99	135.57	137.84	11733238
2021-04-16	137.62	139.01	136.65	138.21	6583895
2021-04-19	136.90	137.05	134.09	135.25	8728948
2021-04-20	134.55	134.78	132.79	133.40	7473703
2021-04-21	132.82	136.37	132.50	136.19	7237924
2021-04-22	135.37	135.96	132.47	132.97	8345144
2021-04-23	133.74	136.11	133.54	135.43	7669057
2021-04-26	135.33	139.69	135.12	138.96	9715383
2021-04-27	138.71	139.38	136.98	138.01	9284499
2021-04-28	138.17	138.27	135.75	136.57	13118138
2021-04-29	145.01	145.30	140.67	142.68	20502140
2021-04-30	141.07	142.09	138.26	138.80	11374595
2021-05-03	139.70	139.76	136.87	137.43	7920307
2021-05-04	136.00	136.00	132.42	134.12	11996279
2021-05-05	136.08	136.45	134.11	134.65	6285459
2021-05-06	134.49	136.54	133.10	136.00	8352536
2021-05-07	136.94	138.69	136.29	137.85	6893704
2021-05-10	136.02	136.68	128.82	128.94	19537228
2021-05-11	125.25	128.56	124.77	128.37	11947958
2021-05-12	126.03	127.13	123.68	124.62	13529626
2021-05-13	127.12	128.48	125.87	127.11	10635086
2021-05-14	128.63	131.42	127.81	130.15	9391122
2021-05-17	129.29	129.83	127.71	129.80	5917356
2021-05-18	130.64	131.24	128.79	128.91	8651133
2021-05-19	127.19	130.83	126.45	130.66	8112930
2021-05-20	131.53	133.28	131.46	132.64	9208354
2021-05-21	132.14	132.69	130.49	131.46	8673957
2021-05-24	131.33	134.00	131.33	132.91	8229331
2021-05-25	133.54	134.30	132.80	133.75	7271428
2021-05-26	133.87	134.52	132.22	133.09	6663325
2021-05-27	132.73	134.64	132.71	133.64	7379260
2021-05-28	134.15	135.64	133.95	134.54	7044084
2021-06-01	135.10	136.07	133.53	133.94	7059614
2021-06-02	133.18	134.73	132.47	133.82	6025988
2021-06-03	132.65	133.39	131.42	131.78	6643997
2021-06-04	132.53	135.05	132.20	134.34	7416675
2021-06-07	133.70	133.77	132.64	133.32	5563253
2021-06-08	134.06	135.39	133.00	134.20	9657889
2021-06-09	135.10	135.35	132.79	132.89	6717243
2021-06-10	133.05	135.10	132.58	134.22	5522273
2021-06-11	133.80	134.65	133.65	134.62	6529894
2021-06-14	135.20	137.31	134.79	137.31	7912621
2021-06-15	137.14	137.38	135.23	135.58	5723574
2021-06-16	136.47	137.05	133.66	134.95	7404737
2021-06-17	134.31	136.62	134.09	135.35	6618346
2021-06-18	134.55	134.58	132.24	133.00	12753569
2021-06-21	133.05	135.10	132.66	133.96	6371423
2021-06-22	134.22	135.31	133.29	135.08	5976376
2021-06-23	134.89	136.23	134.81	135.52	6613763
2021-06-24	136.62	138.51	136.35	137.92	7941660
2021-06-25	138.45	139.47	136.97	137.65	7949190
2021-06-28	138.23	140.17	137.98	139.72	6645474
2021-06-29	139.63	142.95	139.25	142.62	6885355
2021-06-30	142.35	143.63	141.84	142.93	6449659
2021-07-01	142.91	143.02	140.35	140.80	6094085
2021-07-02	141.99	142.68	141.25	142.58	5399721
2021-07-06	143.00	143.18	139.68	141.19	7095210
2021-07-07	142.24	142.36	139.06	139.97	5034862
2021-07-08	137.72	138.87	135.60	138.29	7501092
2021-07-09	137.89	141.73	137.81	141.43	7356808
2021-07-12	141.40	143.02	141.20	142.47	6786522
2021-07-13	142.44	142.66	140.42	141.18	5657645
2021-07-14	143.50	146.34	142.50	143.75	11305730
2021-07-15	144.12	144.14	140.72	141.46	6667440
2021-07-16	141.87	142.51	139.53	139.71	5914325
2021-07-19	138.32	138.90	136.81	138.79	9371342
2021-07-20	139.02	140.42	137.20	139.55	6020445
2021-07-21	139.65	142.22	139.65	142.17	6162215
2021-07-22	142.00	142.85	141.50	142.44	3862571
2021-07-23	143.45	144.99	142.03	144.88	6310362
2021-07-26	143.95	144.38	142.24	143.50	6253904
2021-07-27	142.49	143.00	138.21	140.93	7575761
2021-07-28	141.27	142.91	140.14	142.44	9303418
2021-07-29	146.50	151.52	146.41	150.99	19446916
2021-07-30	149.20	150.41	148.36	149.80	8404794
2021-08-02	150.00	152.28	148.21	148.86	10823826
2021-08-03	148.91	149.58	146.56	147.95	6223384
2021-08-04	148.02	149.20	147.33	148.22	5556400
2021-08-05	147.24	147.47	144.57	146.83	7169204
2021-08-06	146.13	148.23	145.92	146.28	5733256
2021-08-09	146.79	147.72	145.75	146.92	4966607
2021-08-10	147.32	147.50	142.40	145.87	4197116
2021-08-11	146.06	146.79	144.40	146.68	6215983
2021-08-12	147.76	148.00	146.39	147.15	5778056
2021-08-13	147.00	149.31	146.93	148.64	5764041
2021-08-16	148.40	149.08	146.72	148.13	4410945
2021-08-17	146.95	147.00	143.57	144.41	7256805
2021-08-18	143.84	144.66	141.98	142.18	6546524
2021-08-19	140.65	141.45	138.96	140.61	8660978
2021-08-20	140.61	142.26	140.30	142.09	6140962
2021-08-23	142.65	144.61	142.35	144.14	6936893
2021-08-24	144.59	145.59	143.84	144.46	7066814
2021-08-25	144.46	145.43	143.47	143.87	5721635
2021-08-26	143.19	143.76	141.62	142.38	6825131
2021-08-27	142.20	144.95	141.92	144.85	6274499
2021-08-30	145.59	147.86	145.56	145.94	5263612
2021-08-31	146.80	147.53	144.56	146.69	7820509
2021-09-01	146.84	148.10	146.22	146.45	6451408
2021-09-02	146.70	146.89	144.51	145.12	6007588
2021-09-03	145.12	145.99	144.23	144.63	5506586
2021-09-07	144.68	144.76	143.12	143.75	6362270
2021-09-08	143.36	143.62	141.49	142.52	5981277
2021-09-09	142.47	143.54	141.45	141.58	6190783
2021-09-10	143.13	146.00	142.54	142.68	6263271
2021-09-13	144.02	144.73	142.03	143.41	4312803
2021-09-14	144.47	144.81	140.62	141.14	6442067
2021-09-15	140.81	141.00	137.52	138.24	11289100
2021-09-16	137.32	138.96	137.32	138.40	6719871
2021-09-17	137.81	138.00	133.14	133.60	14550480
2021-09-20	131.47	133.12	130.61	132.76	9647058
2021-09-21	133.59	133.91	131.28	131.75	6175312
2021-09-22	132.59	133.49	131.98	133.01	5163043
2021-09-23	133.75	135.16	133.22	133.91	5918870
2021-09-24	133.11	134.55	132.80	133.88	4554621
2021-09-27	132.43	134.04	132.02	133.48	4319466
2021-09-28	131.75	132.74	129.70	129.90	8851657
2021-09-29	130.59	131.45	128.89	129.28	7037221
2021-09-30	130.35	131.08	128.70	128.98	6982505
2021-10-01	129.80	130.02	126.47	128.71	6863724
2021-10-04	128.92	129.79	125.92	126.68	8470312
2021-10-05	126.13	128.77	125.69	127.53	9244310
2021-10-06	126.55	128.27	126.07	128.06	8513727
2021-10-07	129.27	130.72	127.59	127.84	8010556
2021-10-08	128.59	128.59	126.21	126.55	6920524
2021-10-11	126.06	127.23	124.88	124.94	6288235
2021-10-12	125.38	125.47	122.17	122.95	10531464
2021-10-13	125.20	126.32	123.52	125.04	12380245
2021-10-14	126.16	129.30	125.99	128.66	10639837
2021-10-15	129.02	130.48	128.68	130.20	7609677
2021-10-18	129.32	130.27	128.24	130.12	5289973
2021-10-19	131.02	132.80	130.32	132.50	7330727
2021-10-20	132.50	133.01	131.26	132.16	4804076
2021-10-21	132.00	133.26	131.40	133.05	4579172
2021-10-22	132.90	133.69	131.43	131.62	5216154
2021-10-25	131.82	133.17	131.30	131.93	4876260
2021-10-26	132.90	133.79	131.07	131.94	5802241
2021-10-27	131.94	132.36	130.51	131.20	5090364
2021-10-28	131.99	133.83	131.87	133.69	5016737
2021-10-29	132.86	133.68	132.45	133.04	5251108
2021-11-01	132.44	134.87	132.44	134.81	6903023
2021-11-02	134.55	135.73	134.12	135.23	7321923
2021-11-03	135.75	138.85	135.04	138.48	13216018
2021-11-04	156.33	159.58	153.30	156.11	48321483
2021-11-05	157.08	168.55	155.91	163.03	27226584
2021-11-08	163.21	167.71	161.28	165.85	14541398
2021-11-09	166.51	169.52	164.38	166.74	12353902
2021-11-10	165.09	166.12	159.03	159.80	11327143
2021-11-11	161.80	165.56	161.39	164.42	7624181
2021-11-12	165.00	166.02	164.33	164.94	7370988
2021-11-15	166.50	169.94	165.81	168.51	12350190
2021-11-16	168.11	183.73	167.06	181.81	33338217
2021-11-17	180.79	186.33	178.63	183.54	21678881
2021-11-18	185.24	188.72	182.75	186.32	15542574
2021-11-19	184.69	186.60	182.30	185.00	11891472
2021-11-22	181.11	188.77	180.98	181.40	16062824
2021-11-23	180.34	181.33	177.02	180.94	10698647
2021-11-24	179.52	180.78	177.33	180.71	7886158
2021-11-26	175.67	180.25	175.06	175.74	7835917
2021-11-29	179.48	184.07	179.00	183.74	10440507
2021-11-30	183.22	186.81	180.34	180.56	19309183
2021-12-01	180.89	183.15	175.32	175.63	10670609
2021-12-02	172.09	177.89	171.21	177.03	13101413
2021-12-03	178.04	180.27	173.71	176.51	12111796
2021-12-06	176.88	176.98	172.27	175.45	8577475
2021-12-07	179.07	184.78	178.50	183.72	9910069
2021-12-08	183.01	183.72	180.78	182.63	4799371
2021-12-09	181.77	187.84	181.51	182.26	9398943
2021-12-10	185.55	185.55	181.15	183.88	6854798
2021-12-13	186.85	191.30	183.11	183.32	16346799
2021-12-14	181.20	183.90	179.41	181.98	8542798
2021-12-15	183.97	189.78	179.98	189.28	11082023
2021-12-16	190.30	192.68	176.11	178.15	14872974
2021-12-17	175.73	180.12	175.02	176.80	16264959
2021-12-20	174.29	177.08	173.46	176.67	6306381
2021-12-21	179.38	180.15	174.22	179.58	7702376
2021-12-22	179.00	181.52	177.63	181.38	5227183
2021-12-23	181.53	183.71	181.38	182.74	4918896
2021-12-27	183.21	186.41	183.02	186.33	4867720
2021-12-28	186.59	186.73	183.49	184.82	5402761
2021-12-29	184.68	187.39	184.56	186.20	5417175
2021-12-30	185.88	186.52	182.31	182.73	4108415
2021-12-31	183.31	185.15	182.60	182.87	4113292
2022-01-03	182.91	186.88	182.24	186.21	6004749
2022-01-04	187.00	188.93	181.01	187.23	8484173
2022-01-05	186.50	193.58	184.73	186.50	17141233
2022-01-06	184.52	188.47	183.00	185.95	9117654
2022-01-07	186.60	188.36	180.12	180.41	7386150
2022-01-10	178.27	180.00	173.76	179.68	11159272
2022-01-11	179.19	185.65	177.22	185.40	9590950
2022-01-12	186.60	189.46	185.19	186.42	7317544
2022-01-13	188.70	191.58	183.29	183.89	10190897
2022-01-14	182.80	190.09	182.01	188.69	9587265
2022-01-18	185.87	186.00	178.27	178.86	10483102
2022-01-19	180.57	181.21	172.27	172.47	10082725
2022-01-20	174.53	174.99	166.29	166.50	9468486
2022-01-21	166.24	172.04	164.57	164.93	11898689
2022-01-24	162.18	170.82	158.60	170.07	17531650
2022-01-25	166.17	170.32	161.20	165.45	10708458
2022-01-26	168.58	174.55	163.90	167.00	10492244
2022-01-27	169.31	171.45	160.61	161.20	10743021
2022-01-28	162.01	166.94	157.38	166.81	10320821
2022-01-31	167.06	175.95	165.80	175.76	11273469
2022-02-01	176.44	177.43	173.11	177.13	9724551
2022-02-02	180.94	188.64	180.26	188.20	25646261
2022-02-03	180.80	192.10	177.29	179.10	36120199
2022-02-04	178.99	182.41	176.81	179.47	15708355
2022-02-07	179.67	180.65	174.44	175.09	10376345
2022-02-08	174.31	179.29	173.98	178.59	10163943
2022-02-09	181.40	184.00	178.95	183.95	9666910
2022-02-10	179.40	181.99	173.45	174.07	14362161
2022-02-11	174.70	175.48	163.55	164.64	13572008
2022-02-14	165.35	167.85	162.48	165.13	8381702
2022-02-15	169.00	173.96	168.25	173.00	11103156
2022-02-16	170.68	173.21	168.26	172.60	8340579
2022-02-17	169.88	170.77	166.70	166.80	8878864
2022-02-18	167.47	170.45	164.24	167.64	9591679
2022-02-22	164.06	169.96	163.60	165.89	9835460
2022-02-23	166.65	169.16	161.32	161.62	9748987
2022-02-24	156.89	168.36	155.79	167.98	12566983
2022-02-25	167.61	171.09	165.60	170.93	7350249
2022-02-28	168.30	172.99	168.20	171.99	10638866
2022-03-01	170.96	171.84	161.72	163.69	10723339
2022-03-02	165.25	170.49	164.35	169.25	7299414
2022-03-03	170.67	170.83	164.50	165.35	8553861
2022-03-04	163.85	166.07	159.89	162.26	9059191
2022-03-07	162.32	163.16	150.00	150.10	13416095
2022-03-08	150.66	158.34	147.88	150.76	11878441
2022-03-09	156.01	158.48	154.17	157.11	9276774
2022-03-10	154.04	155.30	150.33	154.71	8888772
2022-03-11	157.95	158.32	152.02	152.34	7394419
2022-03-14	150.80	151.29	140.47	141.29	16154168
2022-03-15	142.50	144.43	139.05	144.21	13892973
2022-03-16	146.97	151.56	143.57	150.45	11727728
2022-03-17	149.19	152.94	146.58	152.83	8602938
2022-03-18	152.52	156.03	149.01	153.99	18454202
2022-03-21	153.99	157.71	152.81	155.59	8986357
2022-03-22	155.45	159.94	154.77	157.61	7220508
2022-03-23	156.11	157.21	152.58	152.87	7245568
2022-03-24	154.30	158.56	153.59	158.46	9261010
2022-03-25	157.97	158.46	155.18	157.97	7203782
2022-03-28	156.50	158.50	154.05	158.45	9470796
2022-03-29	161.21	161.30	156.65	161.07	10212363
2022-03-30	159.39	160.27	151.79	152.73	14777761
2022-03-31	152.89	155.14	151.03	152.82	13364239
2022-04-01	151.94	152.87	142.56	146.99	19762138
2022-04-04	147.74	154.13	146.66	153.81	12143570
2022-04-05	151.81	152.01	145.27	145.46	15946146
2022-04-06	142.90	143.00	137.46	139.28	21054221
2022-04-07	139.79	141.49	136.92	139.22	10201205
2022-04-08	138.54	139.96	136.36	136.69	12992458
2022-04-11	134.29	137.61	133.69	135.36	11210358
2022-04-12	137.92	140.16	135.50	136.09	10591330
2022-04-13	137.54	142.59	136.48	140.50	10440839
2022-04-14	141.05	141.56	136.68	136.91	8002591
2022-04-18	135.62	140.35	135.56	139.32	8785714
2022-04-19	138.83	141.40	137.54	141.05	7213805
2022-04-20	143.21	144.81	140.06	140.34	7731575
2022-04-21	142.34	143.64	135.26	136.11	8576484
2022-04-22	136.13	137.33	132.65	132.81	8315141
2022-04-25	131.32	136.81	130.91	136.56	9673241
2022-04-26	135.02	136.35	132.63	133.50	9262820
2022-04-27	130.82	138.11	130.66	135.10	13855916
2022-04-28	142.87	151.20	139.13	148.19	31111071
2022-04-29	145.81	147.50	139.52	139.69	13693083
2022-05-02	140.60	145.66	139.16	145.27	13320932
2022-05-03	144.71	145.69	142.76	144.26	7556824
2022-05-04	144.58	149.50	140.35	149.05	11038102
2022-05-05	146.98	146.98	139.18	141.64	14561417
2022-05-06	141.25	144.10	137.88	140.58	10080572
2022-05-09	137.99	140.11	134.06	134.92	11668081
2022-05-10	139.50	139.80	134.63	136.81	8841215
2022-05-11	135.03	138.29	131.89	132.30	11530860
2022-05-12	131.00	133.06	127.82	131.77	10749846
2022-05-13	134.29	135.99	132.50	134.93	9280687
2022-05-16	133.98	135.98	132.00	133.91	6378822
2022-05-17	137.25	140.00	136.70	139.69	9094149
2022-05-18	136.83	137.28	129.88	130.45	11992677
2022-05-19	130.45	133.39	129.48	130.57	8419507
2022-05-20	132.88	133.29	125.86	131.60	11370115
2022-05-23	129.95	132.43	128.15	132.12	10023360
2022-05-24	130.34	130.34	126.05	128.53	9157088
2022-05-25	127.80	132.07	127.25	131.23	9766000
2022-05-26	130.01	136.00	129.86	134.84	7932769
2022-05-27	136.10	140.14	136.10	139.76	9180812
2022-05-31	139.50	143.97	137.44	143.22	16007254
2022-06-01	142.55	143.91	138.17	140.02	8514309
2022-06-02	140.26	146.25	139.70	146.20	9589501
2022-06-03	142.18	143.44	140.61	141.22	7458863
2022-06-06	144.95	144.97	139.92	140.44	7238659
2022-06-07	139.13	142.15	138.49	141.89	6062812
2022-06-08	140.75	141.76	137.45	138.96	6772968
2022-06-09	137.77	140.44	136.69	136.71	7153218
2022-06-10	134.75	136.06	132.42	133.20	8549763
2022-06-13	130.59	131.35	126.60	128.66	12320867
2022-06-14	130.21	131.93	128.82	130.26	6794716
2022-06-15	131.67	133.28	128.21	131.03	7859981
2022-06-16	126.26	126.65	119.03	120.82	16422778
2022-06-17	121.42	122.83	118.36	120.99	17273384
2022-06-21	123.77	126.12	123.72	124.39	9208493
2022-06-22	121.80	123.66	120.36	122.16	9085270
2022-06-23	122.75	122.93	118.23	120.09	7908863
2022-06-24	122.38	125.37	121.76	125.10	8127978
2022-06-27	126.20	130.04	125.44	127.18	9947329
2022-06-28	129.78	136.45	126.60	131.60	27113344
2022-06-29	130.08	131.57	126.90	130.23	9973261
2022-06-30	127.61	130.09	125.33	127.74	9277889
2022-07-01	125.75	126.76	122.10	123.53	7672790
2022-07-05	121.10	126.17	120.36	125.83	8115934
2022-07-06	126.06	128.23	125.06	127.06	6038378
2022-07-07	130.65	134.71	130.26	134.40	9408097
2022-07-08	132.52	136.39	131.62	136.01	8393153
2022-07-11	133.59	134.60	131.32	132.24	5898175
2022-07-12	133.74	135.35	131.96	132.95	5991262
2022-07-13	130.55	136.78	130.52	135.64	7200225
2022-07-14	134.94	142.35	133.85	141.90	10718681
2022-07-15	143.76	145.48	142.03	144.37	11880450
2022-07-18	145.97	146.43	140.82	141.69	7856599
2022-07-19	144.14	148.47	143.18	147.37	9686500
2022-07-20	147.43	152.33	146.62	151.71	8517374
2022-07-21	152.88	155.92	150.63	155.86	8060419
2022-07-22	155.66	156.66	152.35	153.70	7200136
2022-07-25	152.80	154.04	151.67	153.25	4928925
2022-07-26	152.62	152.70	149.81	149.97	5941787
2022-07-27	151.53	154.80	150.55	153.42	12863027
2022-07-28	149.78	149.99	143.00	146.45	17050977
2022-07-29	144.60	145.31	140.67	145.06	11749403
2022-08-01	144.31	149.46	144.07	147.43	7611417
2022-08-02	145.69	149.40	144.84	147.03	5946415
2022-08-03	147.66	150.34	146.59	149.16	6890200
2022-08-04	148.68	151.16	147.71	151.01	6254693
2022-08-05	148.57	151.28	147.67	150.21	5041315
2022-08-08	149.81	151.19	146.55	147.81	5564307
2022-08-09	145.59	146.50	141.31	142.51	6770803
2022-08-10	145.85	147.18	143.69	146.99	6839997
2022-08-11	148.31	151.64	147.02	147.83	6243214
2022-08-12	148.00	151.47	147.18	151.29	4967492
2022-08-15	150.32	152.70	148.40	152.13	4502857
2022-08-16	151.45	152.49	148.85	150.03	5270822
2022-08-17	148.23	149.63	146.36	148.53	5169594
2022-08-18	148.07	152.91	147.76	151.38	7808233
2022-08-19	149.29	150.38	146.90	147.60	5400320
2022-08-22	145.30	145.81	141.10	141.61	6736816
2022-08-23	142.09	143.61	140.56	140.72	4499332
2022-08-24	140.25	141.71	138.61	141.31	5113128
2022-08-25	142.34	147.00	142.02	146.25	5618848
2022-08-26	146.16	147.36	138.05	138.38	7918641
2022-08-29	137.81	139.13	136.11	137.08	6852263
2022-08-30	137.80	138.30	132.94	134.41	6147355
2022-08-31	133.79	134.17	131.30	132.27	8701117
2022-09-01	129.98	130.13	126.08	129.92	8716270
2022-09-02	131.64	132.67	127.56	128.48	6121409
2022-09-06	128.84	129.52	126.21	126.67	6674208
2022-09-07	127.47	129.78	126.37	128.60	5340100
2022-09-08	127.47	129.80	125.90	128.85	6618782
2022-09-09	130.68	132.61	130.31	132.05	5100116
2022-09-12	133.00	134.22	132.32	133.00	7081303
2022-09-13	128.38	129.90	124.49	124.93	9610889
2022-09-14	126.27	127.90	125.50	127.53	7509299
2022-09-15	126.70	128.08	124.23	124.98	7459628
2022-09-16	124.12	125.74	123.05	124.95	13818496
2022-09-19	123.62	127.18	123.41	126.65	5922656
2022-09-20	125.74	126.55	123.89	124.77	5672744
2022-09-21	125.44	129.79	124.50	124.62	8123668
2022-09-22	124.75	125.16	122.47	123.68	8752975
2022-09-23	122.34	122.68	119.05	121.19	10681286
2022-09-26	121.54	123.18	119.59	119.74	6424637
2022-09-27	121.56	122.68	118.75	120.34	5544423
2022-09-28	118.58	120.45	117.78	118.93	11321161
2022-09-29	117.28	117.47	113.46	114.84	12125786
2022-09-30	113.76	116.28	112.92	112.98	7568126
2022-10-03	114.99	118.32	113.67	117.22	7481733
2022-10-04	120.40	122.45	120.32	122.37	6637248
2022-10-05	120.88	125.56	120.53	124.89	7070311
2022-10-06	124.51	127.21	124.40	125.28	6238604
2022-10-07	122.62	124.11	120.32	120.91	8618545
2022-10-10	120.59	121.04	113.45	114.60	9512641
2022-10-11	112.00	112.49	108.65	110.03	10758814
2022-10-12	110.32	110.80	108.38	108.64	6987880
2022-10-13	105.38	115.20	104.66	112.86	10455003
2022-10-14	114.63	114.99	109.79	109.95	7997634
2022-10-17	113.92	114.48	110.61	111.59	7886423
2022-10-18	114.95	116.09	109.54	111.21	8908873
2022-10-19	110.86	113.67	110.75	112.85	5620199
2022-10-20	113.17	116.09	111.72	111.98	7736402
2022-10-21	111.75	115.99	111.02	115.74	7490087
2022-10-24	116.34	117.02	114.24	116.38	6525680
2022-10-25	116.57	119.94	116.23	119.17	6205073
2022-10-26	118.04	120.74	116.16	118.11	7354985
2022-10-27	119.32	120.60	114.38	114.70	8937212
2022-10-28	114.17	119.45	112.33	119.21	9418673
2022-10-31	118.13	118.38	115.40	117.66	6870809
2022-11-01	119.74	120.63	116.75	117.33	5749063
2022-11-02	118.71	118.79	112.25	112.50	13936307
2022-11-03	104.38	106.50	101.93	103.88	24706112
2022-11-04	106.61	107.50	104.33	106.69	11977934
2022-11-07	107.48	110.28	106.26	110.09	7570837
2022-11-08	111.57	114.89	109.92	112.54	9383559
2022-11-09	111.46	113.51	110.27	110.43	9581279
2022-11-10	115.91	121.00	114.53	120.68	11673186
2022-11-11	118.99	122.16	118.99	121.43	9433817
2022-11-14	120.74	123.21	120.26	120.80	6971004
2022-11-15	125.65	128.13	123.42	126.02	12470176
2022-11-16	123.20	123.84	119.96	120.73	9561722
2022-11-17	118.95	123.12	118.71	122.86	7281360
2022-11-18	124.04	124.49	122.13	123.85	6436642
2022-11-21	121.09	122.50	120.10	120.20	8204212
2022-11-22	120.84	123.79	120.03	123.65	7010166
2022-11-23	123.54	127.04	123.29	125.15	5481482
2022-11-25	124.86	125.36	123.40	123.45	3153811
2022-11-28	122.16	123.45	118.85	119.54	7089098
2022-11-29	120.14	121.37	118.32	118.38	6277578
2022-11-30	118.75	126.60	118.07	126.49	12776652
2022-12-01	126.72	128.20	125.68	126.81	7924838
2022-12-02	123.71	125.82	123.12	125.66	6122172
2022-12-05	124.58	125.47	122.43	123.30	6091640
2022-12-06	122.82	123.00	118.57	119.78	5968032
2022-12-07	118.50	120.32	117.76	118.21	5427111
2022-12-08	118.98	122.35	118.18	121.75	7347612
2022-12-09	120.41	121.40	118.85	119.05	6035995
2022-12-12	116.06	121.25	116.06	121.21	9008426
2022-12-13	126.98	127.95	121.82	123.49	9712730
2022-12-14	124.23	126.58	120.10	121.71	9444090
2022-12-15	120.25	120.52	116.08	116.64	10210210
2022-12-16	116.08	116.66	113.35	114.53	12733933
2022-12-19	114.01	115.16	111.51	112.61	7720218
2022-12-20	111.40	112.78	111.10	112.10	6260217
2022-12-21	112.76	114.96	112.69	114.59	5843839
2022-12-22	112.57	112.59	107.38	110.68	12052941
2022-12-23	109.70	110.92	108.21	110.84	5356708
2022-12-27	109.75	110.69	108.89	109.46	6158132
2022-12-28	108.87	110.27	106.82	106.97	5395637
2022-12-29	108.35	110.66	108.11	109.84	6668592
2022-12-30	107.97	110.06	107.22	109.94	5642260
2023-01-03	111.35	111.74	107.13	107.20	8110390
2023-01-04	109.80	112.23	108.81	111.53	7614231
2023-01-05	109.93	110.92	109.13	109.40	7545964
2023-01-06	110.96	115.98	110.05	115.34	10259279
2023-01-09	116.73	118.85	113.54	114.61	10291797
2023-01-10	114.02	116.97	113.72	116.91	6384775
2023-01-11	117.44	118.50	115.17	118.39	7374382
2023-01-12	119.24	122.38	117.65	121.59	9527629
2023-01-13	119.82	121.42	119.72	120.24	8040401
2023-01-17	119.74	121.32	119.02	120.28	6179477
2023-01-18	121.62	123.99	121.01	122.04	10960424
2023-01-19	121.06	121.10	117.42	117.58	8716170
2023-01-20	118.42	122.96	117.34	122.90	8895014
2023-01-23	126.54	132.06	125.82	131.03	13419475
2023-01-24	130.55	132.97	130.15	130.70	7952417
2023-01-25	128.45	131.54	127.70	131.17	6880304
2023-01-26	134.41	134.85	131.16	133.96	7413602
2023-01-27	131.49	134.89	131.42	133.40	6581941
2023-01-30	131.05	132.40	130.15	131.63	9854271
2023-01-31	131.33	133.64	131.33	133.21	7125079
2023-02-01	132.68	139.94	132.68	138.46	10500604
2023-02-02	138.46	139.16	134.80	135.85	17673184
2023-02-03	131.16	138.40	128.57	135.02	13187256
2023-02-06	132.27	134.88	131.86	132.93	6830514
2023-02-07	133.15	137.38	132.33	136.63	7664198
2023-02-08	135.31	136.28	131.76	132.17	7151740
2023-02-09	133.89	135.23	129.92	130.53	5717507
2023-02-10	129.29	129.94	127.62	128.99	5319227
2023-02-13	129.46	131.43	128.39	130.84	5550427
2023-02-14	129.20	132.88	128.36	132.34	5579884
2023-02-15	130.60	133.33	130.30	133.07	3503851
2023-02-16	130.75	132.59	129.95	130.16	5788436
2023-02-17	129.50	129.81	126.96	127.72	6022526
2023-02-21	125.46	127.62	123.55	123.70	8164373
2023-02-22	124.32	124.97	122.92	123.95	5517829
2023-02-23	126.61	127.23	123.67	126.20	6440201
2023-02-24	124.24	124.71	123.18	124.34	7357182
2023-02-27	126.50	126.60	123.04	123.42	7787226
2023-02-28	123.62	125.10	122.92	123.53	6491849
2023-03-01	123.78	125.47	122.98	123.68	5530594
2023-03-02	122.16	124.26	120.86	123.78	5260916
2023-03-03	123.99	124.21	121.67	123.60	7052093
2023-03-06	124.28	125.17	122.03	122.41	7031270
2023-03-07	122.48	122.50	118.28	119.19	8879728
2023-03-08	119.55	121.75	119.35	121.20	7633866
2023-03-09	121.28	121.92	116.94	117.22	8055507
2023-03-10	117.54	118.23	114.53	115.19	6884539
2023-03-13	113.76	116.24	113.28	114.43	7673665
2023-03-14	116.41	117.06	113.92	116.55	8312148
2023-03-15	115.25	116.18	113.14	115.49	8596906
2023-03-16	117.00	120.83	115.91	120.51	11211590
2023-03-17	120.78	122.87	119.15	120.73	12304145
2023-03-20	120.77	122.02	119.81	121.82	5945023
2023-03-21	122.99	125.07	122.15	123.80	6900640
2023-03-22	124.00	126.24	121.87	121.97	7072705
2023-03-23	123.94	127.00	122.10	124.15	7353827
2023-03-24	123.63	124.93	122.25	124.76	6987982
2023-03-27	125.74	126.06	123.32	123.60	4817952
2023-03-28	123.60	123.68	120.21	121.34	5272075
2023-03-29	123.42	125.96	123.25	125.09	6410053
2023-03-30	127.08	128.19	126.43	127.40	8156371
2023-03-31	126.65	127.97	126.29	127.58	6222445
2023-04-03	126.99	127.57	123.61	124.74	6367804
2023-04-04	124.93	125.22	121.81	122.30	6962720
2023-04-05	121.42	123.22	121.25	123.04	6920920
2023-04-06	122.34	123.85	121.05	123.00	5260583
2023-04-10	122.09	124.58	121.68	124.29	5243707
2023-04-11	125.25	125.25	123.17	123.57	5001428
2023-04-12	124.41	124.50	120.15	120.27	5288338
2023-04-13	120.05	121.66	119.12	121.13	6077122
2023-04-14	120.87	121.92	118.76	120.16	4833111
2023-04-17	119.13	119.84	118.17	119.38	6370194
2023-04-18	120.34	120.80	117.41	118.36	4829930
2023-04-19	117.25	118.69	116.45	118.54	4241940
2023-04-20	117.29	119.90	117.12	118.64	5125024
2023-04-21	117.87	118.19	116.55	117.76	4980658
2023-04-24	117.82	117.83	116.57	117.35	4097906
2023-04-25	116.74	116.84	113.68	114.05	7045163
2023-04-26	114.29	115.10	113.21	114.16	4671130
2023-04-27	113.88	114.31	112.15	113.92	6945714
2023-04-28	115.10	116.90	113.73	116.80	8652507
2023-05-01	117.21	117.58	115.51	115.84	6208535
2023-05-02	116.13	117.06	114.44	116.11	7081220
2023-05-03	116.66	116.82	112.60	112.83	11491689
2023-05-04	104.03	107.12	103.50	106.58	22117513
2023-05-05	108.21	109.27	105.77	108.78	10745645
2023-05-08	108.38	108.83	106.87	108.31	6694397
2023-05-09	107.00	107.43	105.30	105.77	7804117
2023-05-10	107.00	107.48	105.14	106.46	7980121
2023-05-11	106.29	106.51	103.68	104.06	10630459
2023-05-12	104.47	104.74	102.61	103.62	7635857
2023-05-15	103.76	106.40	102.89	106.28	7444855
2023-05-16	105.67	106.48	103.72	103.79	7031502
2023-05-17	104.19	105.45	103.58	104.81	9504738
2023-05-18	104.81	107.12	104.81	106.96	9141957
2023-05-19	106.95	107.12	105.52	105.86	5783173
2023-05-22	103.67	105.87	103.25	105.28	7912384
2023-05-23	104.07	105.64	103.47	103.56	7452455
2023-05-24	102.08	103.14	101.58	103.02	8193652
2023-05-25	101.93	104.11	101.47	104.02	11677425
2023-05-26	104.94	111.28	104.82	110.35	15969935
2023-05-30	114.50	116.69	112.61	116.00	18291786
2023-05-31	113.56	114.00	111.60	113.41	14923980
2023-06-01	114.56	116.56	112.31	115.83	8616527
2023-06-02	117.24	117.40	114.69	115.62	7873384
2023-06-05	115.43	115.92	112.64	112.73	7769250
2023-06-06	112.58	116.79	112.24	116.36	7594454
2023-06-07	116.63	117.16	114.49	115.18	7555407
2023-06-08	115.60	116.64	114.10	116.35	5798724
2023-06-09	117.49	120.85	117.38	119.11	13810273
2023-06-12	121.04	122.31	119.77	122.14	9686711
2023-06-13	124.28	125.40	122.75	124.43	8873225
2023-06-14	124.35	124.43	121.50	123.40	7324605
2023-06-15	121.58	124.69	121.04	123.61	8132561
2023-06-16	124.59	124.98	122.10	122.68	12905731
2023-06-20	121.94	122.37	118.71	119.82	8670781
2023-06-21	118.61	119.02	115.67	115.76	7925428
2023-06-22	116.01	116.68	114.91	116.40	7285455
2023-06-23	114.09	115.28	113.03	113.43	11958539
2023-06-26	114.56	117.61	114.30	116.63	9376996
2023-06-27	116.74	119.94	115.65	119.79	7308869
2023-06-28	117.02	118.10	116.58	117.54	6384835
2023-06-29	117.56	118.15	116.88	118.06	5138531
2023-06-30	119.60	119.86	118.38	119.04	6565143
2023-07-03	119.27	120.48	118.46	120.09	2662001
2023-07-05	119.02	119.05	117.10	117.13	6252356
2023-07-06	115.16	116.20	113.62	115.22	7548331
2023-07-07	115.37	117.73	114.76	115.94	6108371
2023-07-10	116.47	118.28	116.47	117.12	6037016
2023-07-11	117.80	117.87	114.89	116.87	5786646
2023-07-12	117.56	119.23	117.10	118.68	8371341
2023-07-13	120.00	123.42	119.88	123.12	9823039
2023-07-14	123.00	123.18	121.13	122.56	7892158
2023-07-17	122.33	124.46	120.76	123.40	6127180
2023-07-18	122.32	123.23	121.26	122.86	7484388
2023-07-19	125.34	127.10	124.30	124.42	8866705
2023-07-20	123.52	124.60	120.23	120.72	9148567
2023-07-21	121.93	126.66	121.38	124.72	23704138
2023-07-24	124.72	125.60	123.17	124.10	5862587
2023-07-25	124.20	125.98	124.20	125.07	5592103
2023-07-26	123.20	125.24	122.34	124.02	5291806
2023-07-27	126.56	127.77	124.92	125.85	7917856
2023-07-28	128.30	129.92	127.56	129.48	11764603
2023-07-31	129.99	132.97	129.10	132.17	11034949
2023-08-01	131.92	132.39	130.24	132.08	7145569
2023-08-02	130.20	131.58	128.83	129.27	13711077
2023-08-03	116.97	119.11	114.89	118.70	29250382
2023-08-04	117.76	122.00	117.76	121.50	12658721
2023-08-07	122.21	122.74	117.92	119.34	7706464
2023-08-08	117.00	117.88	115.96	117.66	8934602
2023-08-09	117.23	118.11	116.52	116.57	5642456
2023-08-10	117.68	118.39	115.07	115.61	6224457
2023-08-11	114.13	115.46	113.72	114.61	5712522
2023-08-14	113.88	114.52	112.81	114.02	8537504
2023-08-15	113.34	113.51	111.40	111.68	6843579
2023-08-16	111.35	111.92	110.05	110.15	6426724
2023-08-17	110.19	111.13	109.66	110.08	6250456
2023-08-18	108.82	110.52	108.50	110.10	6384742
2023-08-21	109.84	110.96	109.00	110.68	6539782
2023-08-22	111.47	111.84	109.14	109.47	4588734
2023-08-23	109.34	111.53	108.85	111.17	6873863
2023-08-24	112.16	112.57	108.16	108.51	8698077
2023-08-25	108.89	110.52	107.76	110.32	6669863
2023-08-28	111.30	112.19	110.62	111.68	4316417
2023-08-29	110.52	113.99	110.52	113.78	6971424
2023-08-30	112.56	113.46	111.67	113.27	6490253
2023-08-31	112.43	115.16	112.43	114.53	7962463
2023-09-01	115.70	115.70	114.41	115.39	5310734
2023-09-05	114.91	117.06	114.91	116.55	7294767
2023-09-06	116.00	116.72	113.63	114.68	7411905
2023-09-07	110.60	110.70	106.07	106.40	17947782
2023-09-08	106.17	107.07	105.51	106.14	9821189
2023-09-11	110.15	110.20	110.15	110.20	960
2023-09-12	109.58	112.74	109.51	111.23	9250059
2023-09-13	111.58	113.60	111.53	112.64	8131533
2023-09-14	113.77	114.74	113.00	114.04	7138093
2023-09-15	113.97	115.19	112.46	113.14	12247401
2023-09-18	112.89	113.83	112.46	112.75	5065120
2023-09-19	112.20	112.34	109.91	110.72	5659652
2023-09-20	111.74	111.80	109.16	109.22	7081719
2023-09-21	107.98	109.59	107.85	107.96	7009711
2023-09-22	108.77	109.78	107.36	107.68	6966978
2023-09-25	106.84	110.48	106.71	110.43	6782528
2023-09-26	109.85	110.64	109.34	109.72	6559845
2023-09-27	110.73	110.81	107.43	109.19	7224955
2023-09-28	109.76	111.91	109.18	111.10	4851339
2023-09-29	111.88	112.23	110.64	111.06	4869282
2023-10-02	110.40	111.79	109.60	111.10	5751530
2023-10-03	110.81	112.26	109.38	110.19	7750656
2023-10-04	110.80	111.07	108.80	109.85	7189401
2023-10-05	109.70	110.46	108.95	109.80	5089675
2023-10-06	110.87	111.33	108.05	110.88	7930565
2023-10-09	110.32	111.98	109.48	111.80	4714474
2023-10-10	111.50	112.99	110.43	112.31	6252970
2023-10-11	112.28	112.64	109.58	111.12	6378562
2023-10-12	111.98	112.21	110.32	111.46	5371724
2023-10-13	111.72	111.97	108.54	108.66	6038859
2023-10-16	109.09	111.08	108.95	110.51	6254745
2023-10-17	108.81	112.27	108.02	112.20	7333985
2023-10-18	111.06	112.11	110.03	110.98	7174509
2023-10-19	112.39	114.40	110.84	111.28	10511471
2023-10-20	111.52	111.61	108.63	108.63	7756477
2023-10-23	107.94	110.57	107.68	108.66	6679224
2023-10-24	109.30	110.33	108.44	109.39	8578552
2023-10-25	108.81	109.29	104.43	104.78	8571553
2023-10-26	104.75	106.47	104.33	105.62	8705199
2023-10-27	106.90	107.89	105.84	106.46	7291950
2023-10-30	106.71	109.33	106.18	107.83	6634044
2023-10-31	108.30	109.21	106.69	108.99	6485536
2023-11-01	109.17	111.19	108.70	110.89	12809871
2023-11-02	117.97	119.08	114.45	117.36	22106078
2023-11-03	117.95	120.10	117.36	119.52	10670133
2023-11-06	120.00	120.56	118.38	119.93	7756358
2023-11-07	119.85	121.08	119.17	120.72	7898388
2023-11-08	121.40	122.06	119.15	120.06	7681868
2023-11-09	121.12	122.43	119.85	120.10	9002674
2023-11-10	121.90	124.81	120.97	124.21	12194413
2023-11-13	124.00	124.55	122.63	123.85	7959191
2023-11-14	127.34	128.22	126.08	127.36	11255359
2023-11-15	127.92	129.73	127.56	128.92	7789083
2023-11-16	129.09	130.37	128.31	128.70	11655677
2023-11-17	129.30	129.79	128.42	129.47	6544058
2023-11-20	129.44	130.12	129.02	129.51	7150860
2023-11-21	126.89	127.47	125.75	127.02	14641823
2023-11-22	127.89	129.51	127.16	127.50	6649051
2023-11-24	128.23	128.23	127.56	127.75	3708239
2023-11-27	127.27	129.02	126.79	128.20	8586440
2023-11-28	127.20	127.31	125.67	126.59	8817854
2023-11-29	129.24	130.60	127.62	127.91	10608317
2023-11-30	129.27	129.40	127.49	129.05	11731774
2023-12-01	129.06	130.27	128.51	129.67	8866491
2023-12-04	129.33	130.05	128.03	129.95	7485048
2023-12-05	129.09	130.85	128.95	130.75	6231640
2023-12-06	131.98	132.14	129.66	129.96	6912423
2023-12-07	131.33	133.33	130.39	132.94	7815707
2023-12-08	131.22	133.97	131.18	132.97	7678624
2023-12-11	134.51	136.60	134.07	136.10	11010734
2023-12-12	135.98	137.23	135.50	136.68	7380380
2023-12-13	136.38	138.99	136.08	138.80	7507650
2023-12-14	139.60	142.77	139.60	141.50	11468866
2023-12-15	142.05	143.49	141.38	143.13	25053475
2023-12-18	142.51	143.12	141.29	141.65	7832098
2023-12-19	142.03	143.43	141.44	143.23	5658404
2023-12-20	141.97	142.98	140.36	140.44	7264821
2023-12-21	141.80	142.69	140.99	142.44	8361560
2023-12-22	143.25	144.40	142.75	143.49	4659213
2023-12-26	144.17	146.05	143.96	145.46	4381167
2023-12-27	145.85	146.22	145.04	145.72	4470261
2023-12-28	146.18	146.89	145.73	145.86	4928829
2023-12-29	145.41	145.62	143.79	144.63	4839267
2024-01-02	142.19	142.20	138.78	140.23	8495776
2024-01-03	138.89	138.89	136.99	137.60	8133289
2024-01-04	135.44	137.33	134.94	136.17	6770279
2024-01-05	136.16	138.07	135.85	136.73	6827264
2024-01-08	136.99	139.15	136.64	139.03	7729379
2024-01-09	137.54	140.95	137.14	139.89	5856890
2024-01-10	139.89	140.03	137.79	139.31	5652493
2024-01-11	139.00	139.95	136.03	139.03	7374872
2024-01-12	142.12	142.66	139.16	140.20	6546589
2024-01-16	140.00	141.23	137.98	141.12	7483018
2024-01-17	139.62	139.63	137.35	139.32	6584710
2024-01-18	143.15	145.65	142.33	145.29	12892977
2024-01-19	147.27	152.77	146.74	151.96	16193891
2024-01-22	152.75	154.58	151.87	152.87	10456110
2024-01-23	152.87	153.74	151.41	153.50	6232270
2024-01-24	154.79	156.32	153.90	154.37	8331852
2024-01-25	157.60	157.98	153.67	154.47	7740870
2024-01-26	152.21	152.98	150.38	150.72	7744740
2024-01-29	150.40	151.24	148.42	149.64	10770719
2024-01-30	148.00	148.80	145.57	145.98	9132768
2024-01-31	145.34	150.16	144.34	148.51	21184194
2024-02-01	140.87	143.91	140.09	141.11	22810613
2024-02-02	140.65	142.14	139.26	141.69	10442665
2024-02-05	141.86	144.65	141.21	144.03	8032550
2024-02-06	144.50	144.81	142.43	144.10	7286261
2024-02-07	145.16	145.95	143.63	145.89	7361904
2024-02-08	146.85	148.61	146.29	148.18	9448662
2024-02-09	149.00	153.40	148.35	151.00	11981502
2024-02-12	150.38	154.76	150.25	153.10	11806345
2024-02-13	150.00	151.25	148.41	150.04	8976265
2024-02-14	151.31	154.39	151.05	153.94	8715118
2024-02-15	155.00	157.17	154.49	155.98	9372391
2024-02-16	157.47	157.76	152.60	152.69	8429094
2024-02-20	151.89	152.90	149.87	151.96	8745482
2024-02-21	149.83	152.05	148.90	152.01	9769463
2024-02-22	154.77	155.51	152.32	154.75	11407451
2024-02-23	155.70	156.91	154.33	154.91	5953301
2024-02-26	156.00	157.48	155.79	157.03	6307616
2024-02-27	157.75	159.20	157.49	158.30	6021410
2024-02-28	156.00	156.54	154.96	155.85	5210958
2024-02-29	156.87	158.20	156.18	157.79	8321448
2024-03-01	159.39	164.00	158.07	163.09	10405715
2024-03-04	165.12	167.83	164.72	166.56	11865142
2024-03-05	164.73	165.59	160.23	161.45	9608823
2024-03-06	164.82	169.25	164.33	167.89	12230453
2024-03-07	169.60	177.59	169.43	175.72	14495135
2024-03-08	174.82	175.47	170.54	170.57	11317959
2024-03-11	169.00	171.98	168.12	171.12	7256262
2024-03-12	172.91	173.90	170.58	173.08	7642226
2024-03-13	171.22	171.50	168.60	169.25	8730467
2024-03-14	169.60	169.95	166.71	168.45	8150986
2024-03-15	167.10	168.77	165.85	167.20	16414624
2024-03-18	170.91	171.46	166.35	166.92	6653663
2024-03-19	166.09	166.46	163.63	164.10	7404369
2024-03-20	164.10	168.17	163.83	167.67	5995811
2024-03-21	170.74	172.92	169.63	170.85	8497474
2024-03-22	169.55	171.90	169.30	170.10	5645466
2024-03-25	167.88	168.77	166.97	167.52	5682477
2024-03-26	168.05	169.42	167.00	167.07	5289949
2024-03-27	169.45	169.48	166.97	169.13	6309666
2024-03-28	169.10	169.89	167.98	169.30	5323975
2024-04-01	168.27	172.80	168.21	171.72	6679060
2024-04-02	170.47	171.40	169.28	171.04	7436314
2024-04-03	170.00	173.96	169.33	173.91	6943155
2024-04-04	175.00	175.95	169.41	169.76	9031189
2024-04-05	170.18	172.24	169.71	171.53	5863321
2024-04-08	172.93	174.39	172.36	173.62	4812025
2024-04-09	175.27	175.99	173.37	175.57	5030472
2024-04-10	172.42	173.71	170.07	170.86	6177357
2024-04-11	171.67	175.63	170.50	175.13	6262569
2024-04-12	172.28	173.39	170.96	171.29	8216680
2024-04-15	174.27	174.38	168.58	169.84	6570567
2024-04-16	169.50	169.57	167.45	168.58	6390091
2024-04-17	169.22	170.19	163.77	164.32	8081978
2024-04-18	162.36	164.10	159.86	161.44	9209372
2024-04-19	161.29	161.39	156.34	157.63	10292182
2024-04-22	158.04	161.64	157.16	160.18	7848681
2024-04-23	160.96	162.26	159.68	161.35	6616694
2024-04-24	163.87	165.93	162.00	163.63	6130515
2024-04-25	164.08	164.63	161.73	163.30	6230692
2024-04-26	162.90	166.52	162.51	165.66	7141339
2024-04-29	165.20	169.27	165.20	169.20	6623860
2024-04-30	169.23	169.24	165.81	165.85	6914197
2024-05-01	164.51	169.64	163.79	164.11	13113578
2024-05-02	175.47	181.69	175.29	180.10	25894845
2024-05-03	182.24	183.19	177.80	179.64	10043912
2024-05-06	181.91	182.40	180.40	181.85	6980071
2024-05-07	182.45	184.31	179.22	180.15	8011055
2024-05-08	176.73	180.79	176.62	180.55	6242590
2024-05-09	181.00	181.71	179.44	180.54	5513454
2024-05-10	182.00	183.55	181.24	182.08	4702542
2024-05-13	183.18	184.73	182.90	184.21	6384837
2024-05-14	184.51	189.29	184.49	188.97	7713362
2024-05-15	190.01	196.08	190.00	194.61	11349079
2024-05-16	195.00	195.63	192.78	193.27	8173415
2024-05-17	192.90	195.44	191.87	193.86	5799714
2024-05-20	194.00	199.99	193.28	197.76	8879734
2024-05-21	196.01	201.98	195.76	200.85	11498777
2024-05-22	202.93	204.84	201.70	202.93	11170066
2024-05-23	205.88	207.95	199.42	201.76	14475086
2024-05-24	203.89	211.30	203.56	210.36	13809903
2024-05-28	217.23	217.43	211.30	213.08	12485382
2024-05-29	208.65	210.66	206.70	208.26	12552515
2024-05-30	208.00	209.37	203.82	204.80	12263870
2024-05-31	208.00	209.05	198.71	204.05	15064863
2024-06-03	209.56	210.98	202.41	205.91	12419478
2024-06-04	205.91	206.23	201.66	204.37	6629105
2024-06-05	206.93	212.50	205.37	211.90	11626287
2024-06-06	211.90	212.24	208.79	209.44	7597184
2024-06-07	209.73	209.80	204.89	206.62	5714393
2024-06-10	205.29	210.58	204.56	209.35	6470472
2024-06-11	207.15	209.45	204.78	208.52	8197458
2024-06-12	212.50	215.62	210.88	215.39	9502803
2024-06-13	216.36	218.36	213.01	217.81	10102782
2024-06-14	217.64	218.05	213.65	215.33	6438225
2024-06-17	217.09	222.67	213.40	222.22	12109084
2024-06-18	226.82	230.63	226.00	227.09	22037468
2024-06-20	224.20	225.90	212.84	215.47	18701196
2024-06-21	211.76	215.47	209.41	212.53	22741323
2024-06-24	206.91	207.03	200.24	200.84	16087747
2024-06-25	203.14	203.15	199.17	202.17	12053664
2024-06-26	200.31	201.15	195.70	197.33	10023790
2024-06-27	196.87	198.57	193.84	195.15	11936570
2024-06-28	196.00	203.94	195.61	199.18	15547484
2024-07-01	199.47	200.67	196.08	200.03	6800566
2024-07-02	198.25	200.48	197.09	200.16	5632945
2024-07-03	202.68	204.86	200.44	203.81	4996211
2024-07-05	205.85	206.75	203.98	205.75	6375172
2024-07-08	207.24	210.44	206.15	207.89	6920442
2024-07-09	206.48	208.55	204.66	207.12	5276289
2024-07-10	208.74	209.24	206.56	208.80	5159400
2024-07-11	210.02	210.13	199.77	199.85	8602248
2024-07-12	201.66	206.08	200.25	202.43	7217219
2024-07-15	203.00	209.24	202.79	208.18	7463726
2024-07-16	210.00	211.09	206.62	209.64	5998488
2024-07-17	199.73	200.00	190.56	191.60	16156207
2024-07-18	193.78	193.90	186.95	191.46	9960596
2024-07-19	191.69	193.09	185.76	186.21	9195710
2024-07-22	191.00	195.50	189.05	194.97	7590017
2024-07-23	194.20	196.24	192.15	193.35	5796721
2024-07-24	189.34	189.61	180.69	181.07	13295252
2024-07-25	179.62	180.24	173.27	175.39	12700063
2024-07-26	179.01	181.30	177.57	180.05	6567842
2024-07-29	181.50	182.64	177.85	178.64	6051554
2024-07-30	179.34	179.40	166.77	166.94	15338918
2024-07-31	175.58	181.08	173.41	180.95	19222187
2024-08-01	171.76	176.97	161.33	164.00	24795022
2024-08-02	160.52	164.26	157.53	159.31	16618860
2024-08-05	153.27	162.82	151.39	157.95	12733905
2024-08-06	158.42	163.63	156.50	158.72	9301031
2024-08-07	163.58	164.32	155.50	156.12	9266867
2024-08-08	160.74	165.59	157.87	164.95	9590873
2024-08-09	164.07	165.89	161.98	164.48	4824606
2024-08-12	160.56	163.39	157.42	162.89	8548033
2024-08-13	164.30	169.56	163.28	169.47	11102075
2024-08-14	170.64	171.26	164.72	167.15	7208248
2024-08-15	171.75	174.64	170.61	173.34	10752143
2024-08-16	172.29	173.38	170.63	172.18	5435739
2024-08-19	171.57	174.32	168.74	174.26	6708083
2024-08-20	173.86	175.43	171.15	172.11	6222388
2024-08-21	172.99	174.87	172.08	174.22	6309503
2024-08-22	174.30	174.59	168.38	169.00	6743476
2024-08-23	171.76	174.62	170.63	173.50	6823561
2024-08-26	171.97	172.38	168.53	169.49	7437611
2024-08-27	169.17	174.44	168.27	173.93	6498782
2024-08-28	174.38	175.72	169.63	171.85	6534566
2024-08-29	173.42	176.36	168.93	169.49	12514154
2024-08-30	172.29	175.46	170.80	175.30	11110813
2024-09-03	171.89	172.16	162.00	163.24	11620265
2024-09-04	163.00	168.24	162.63	165.33	6737013
2024-09-05	163.08	165.80	161.85	163.70	5599989
2024-09-06	162.74	163.19	157.13	158.19	10703047
2024-09-09	161.09	162.37	158.57	160.77	7494915
2024-09-10	160.00	162.06	157.68	161.68	7918073
2024-09-11	162.36	166.90	159.25	166.56	8275440
2024-09-12	165.88	166.31	162.90	164.98	6045562
2024-09-13	165.81	168.30	165.44	167.73	4049902
2024-09-16	164.93	167.34	163.79	166.61	6510034
2024-09-17	168.88	169.50	166.08	168.70	5828016
2024-09-18	169.52	172.42	167.70	168.30	5877581
2024-09-19	174.42	176.80	172.49	173.92	10900028
2024-09-20	172.69	173.07	164.30	168.92	27546386
2024-09-23	168.42	169.98	165.35	165.96	9810047
2024-09-24	167.42	169.36	165.98	166.95	9666799
2024-09-25	166.28	168.59	165.76	168.27	5095502
2024-09-26	174.91	175.75	166.78	172.66	8474993
2024-09-27	173.00	173.45	169.83	170.13	5880662
2024-09-30	171.37	172.23	167.75	170.05	8103000
2024-10-01	169.80	170.29	164.08	165.78	8277568
2024-10-02	166.15	169.75	165.15	168.32	4484587
2024-10-03	165.95	169.53	165.66	168.92	6260212
2024-10-04	172.55	172.80	166.48	168.90	6588668
2024-10-07	167.64	168.72	165.74	166.94	4359327
2024-10-08	164.86	167.72	163.66	166.34	7843548
2024-10-09	165.95	170.30	164.67	170.22	5486488
2024-10-10	167.23	168.75	165.33	168.52	5048030
2024-10-11	168.00	170.43	166.87	169.98	3801395
2024-10-14	171.34	178.87	170.90	178.04	9933613
2024-10-15	177.22	179.83	172.75	174.09	12910401
2024-10-16	174.62	174.67	170.22	171.48	6495701
2024-10-17	175.62	175.62	171.02	171.10	6093179
2024-10-18	172.11	172.58	169.42	170.92	6432721
2024-10-21	169.64	170.17	166.07	169.01	7297738
2024-10-22	169.01	173.48	168.23	173.18	7313047
2024-10-23	169.34	172.64	164.30	166.60	9788217
2024-10-24	166.61	168.94	165.53	168.10	4933426
2024-10-25	170.28	173.18	169.81	170.27	5496607
2024-10-28	169.42	173.15	169.37	172.22	5024581
2024-10-29	172.20	176.57	171.26	176.00	6427746
2024-10-30	169.92	171.74	167.53	167.62	8819735
2024-10-31	167.62	167.78	162.08	162.77	10261236
2024-11-01	163.08	166.08	162.77	165.27	6498125
2024-11-04	165.06	167.50	163.64	165.18	4949802
2024-11-05	165.00	167.59	164.25	165.91	5373163
2024-11-06	169.25	178.45	168.67	172.99	17661921
2024-11-07	180.27	182.10	171.63	172.91	23586315
2024-11-08	172.09	173.49	168.75	170.91	10736646
2024-11-11	170.00	170.79	166.09	168.29	7829485
2024-11-12	167.05	167.33	161.86	163.41	8483331
2024-11-13	162.79	162.94	159.75	160.42	7921747
2024-11-14	162.95	164.91	161.87	163.97	7012644
2024-11-15	163.00	164.33	159.60	160.50	9737033
2024-11-18	162.60	165.14	162.00	164.50	7816812
2024-11-19	164.03	166.23	162.65	164.71	6176848
2024-11-20	164.00	164.20	152.95	154.27	14483042
2024-11-21	155.16	156.94	153.59	155.46	10685785
2024-11-22	154.79	156.88	153.73	156.79	5709268
2024-11-25	158.94	159.65	157.22	158.82	9189843
2024-11-26	159.75	161.47	156.09	156.93	9489853
2024-11-27	156.93	157.65	154.46	156.40	6337854
2024-11-29	158.11	161.52	157.75	158.53	6112016
2024-12-02	158.38	163.37	158.38	163.03	9812677
2024-12-03	161.50	163.86	161.32	162.58	6961372
2024-12-04	164.48	165.00	162.24	163.34	6721577
2024-12-05	162.59	164.45	159.93	160.39	7279786
2024-12-06	160.39	160.39	157.24	159.51	9918412
2024-12-09	157.48	162.93	157.47	160.74	9481232
2024-12-10	160.77	161.49	156.04	156.46	8683634
2024-12-11	157.29	160.46	156.97	159.83	7081804
2024-12-12	158.67	159.46	156.92	158.24	5796116
2024-12-13	158.24	159.68	156.62	158.53	8886682
2024-12-16	158.16	158.71	154.02	157.89	9951138
2024-12-17	156.49	159.98	156.49	157.92	7187382
2024-12-18	158.25	161.16	152.33	153.05	10295189
2024-12-19	154.03	155.47	150.06	150.40	8414797
2024-12-20	149.58	154.57	149.43	152.89	17347066
2024-12-23	155.66	158.69	154.55	158.24	8863199
2024-12-24	158.64	159.40	157.54	159.36	2839592
2024-12-26	157.40	159.56	157.35	158.53	3847905
2024-12-27	157.19	157.75	155.52	157.24	7232473
2024-12-30	155.23	156.13	153.80	154.58	5355964
2024-12-31	154.72	155.84	153.21	153.62	4423330
2025-01-02	155.01	157.51	152.79	153.64	5009075
2025-01-03	155.42	158.44	154.49	157.83	5887151
2025-01-06	159.33	165.67	159.33	159.85	9599764
2025-01-07	162.00	163.45	159.25	160.52	7666013
2025-01-08	160.05	160.19	156.94	159.08	7731918
2025-01-10	157.70	158.28	155.55	156.98	6236809
2025-01-13	155.22	157.37	154.80	157.13	5714689
2025-01-14	160.14	161.01	156.56	159.53	6476497
2025-01-15	162.10	165.45	162.09	164.41	9284034
2025-01-16	165.35	165.84	161.28	161.43	7188856
2025-01-17	165.38	165.61	163.10	164.56	8097475
2025-01-21	166.00	168.68	165.35	167.27	7380518
2025-01-22	168.32	172.09	168.19	170.24	7281689
2025-01-23	170.38	174.38	169.38	174.36	7172321
2025-01-24	175.10	175.20	171.94	172.11	5825772
2025-01-27	172.10	172.20	167.28	171.18	15632612
2025-01-28	170.22	173.49	169.81	171.55	8720168
2025-01-29	171.55	173.49	170.22	171.71	5118924
2025-01-30	172.34	173.54	170.97	171.93	6010556
2025-01-31	172.51	176.79	172.29	172.93	7808977
2025-02-03	168.88	172.58	168.06	170.24	7447086
2025-02-04	168.50	173.79	168.50	173.04	5457922
2025-02-05	173.00	177.00	169.90	175.86	15420587
2025-02-06	167.84	169.49	165.40	169.32	16293503
2025-02-07	169.83	171.30	166.06	167.96	7841658
2025-02-10	169.73	171.80	169.00	171.36	6237693
2025-02-11	169.65	172.70	169.11	171.99	6588067
2025-02-12	169.55	170.93	168.24	170.29	5505696
2025-02-13	170.19	172.36	169.47	172.15	6362183
2025-02-14	172.60	172.82	171.04	172.23	4691344
2025-02-18	173.26	173.72	171.24	173.64	7292649
2025-02-19	173.99	176.50	173.35	175.22	6849614
2025-02-20	176.00	176.39	172.90	173.70	6316412
2025-02-21	174.98	175.43	165.21	165.43	12531871
2025-02-24	165.91	166.59	160.99	161.10	9827839
2025-02-25	161.66	163.33	159.44	161.22	8244945
2025-02-26	161.83	164.14	160.93	162.10	9161867
2025-02-27	162.34	163.25	154.10	154.44	10807193
2025-02-28	155.10	157.31	153.40	157.17	10149470
2025-03-03	158.99	160.08	152.52	153.62	9601853
2025-03-04	155.27	157.20	151.35	154.46	8956839
2025-03-05	155.04	159.15	153.03	158.49	6786851
2025-03-06	154.11	157.88	154.09	156.04	7808129
2025-03-07	155.22	161.82	155.22	161.22	8727617
2025-03-10	157.35	159.26	152.61	154.98	10139920
2025-03-11	154.85	156.23	150.86	153.10	8692939
2025-03-12	154.21	155.86	151.92	152.80	7117435

Explore More About QCOM

Coins representing dividend payouts and trends

QCOM Dividend History

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

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

QCOM Stock Split History

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

Graph showing historical stock prices and market trends

QCOM Historical Prices

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

Web Analytics