RTX Historical Prices

Summary

Key Stock Metrics

99.07

(July 2, 2024)

52-Week Low

138.82

(May 21, 2025)

52-Week High

138.82

(May 21, 2025)

All-Time High

136.48

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	4.61	4.61	4.55	4.57	5024800
1993-08-20	4.57	4.57	4.54	4.56	2723200
1993-08-23	4.54	4.55	4.52	4.53	1320800
1993-08-24	4.49	4.55	4.49	4.54	1837600
1993-08-25	4.53	4.57	4.53	4.57	2039200
1993-08-26	4.57	4.57	4.54	4.55	972000
1993-08-27	4.55	4.56	4.47	4.53	1840800
1993-08-30	4.52	4.54	4.50	4.51	1524800
1993-08-31	4.49	4.49	4.43	4.47	1228800
1993-09-01	4.49	4.55	4.47	4.53	1697600
1993-09-02	4.53	4.53	4.49	4.51	1153600
1993-09-03	4.48	4.48	4.40	4.41	1967200
1993-09-07	4.41	4.46	4.40	4.43	1126400
1993-09-08	4.43	4.43	4.37	4.38	1085600
1993-09-09	4.36	4.42	4.32	4.42	1686400
1993-09-10	4.42	4.55	4.42	4.53	1744000
1993-09-13	4.52	4.55	4.49	4.51	900000
1993-09-14	4.52	4.52	4.45	4.47	2180000
1993-09-15	4.46	4.55	4.45	4.55	1420000
1993-09-16	4.52	4.54	4.50	4.53	850400
1993-09-17	4.46	4.52	4.46	4.51	2978400
1993-09-20	4.51	4.53	4.48	4.48	1900000
1993-09-21	4.48	4.48	4.38	4.41	3485600
1993-09-22	4.42	4.43	4.35	4.41	2561600
1993-09-23	4.41	4.41	4.36	4.37	2399200
1993-09-24	4.37	4.37	4.33	4.36	1771200
1993-09-27	4.37	4.39	4.33	4.33	2769600
1993-09-28	4.35	4.35	4.26	4.33	3337600
1993-09-29	4.33	4.41	4.32	4.41	2894400
1993-09-30	4.41	4.41	4.36	4.37	3714400
1993-10-01	4.37	4.43	4.37	4.41	2046400
1993-10-04	4.39	4.43	4.38	4.42	1784800
1993-10-05	4.42	4.50	4.41	4.50	2592800
1993-10-06	4.50	4.52	4.49	4.50	1822400
1993-10-07	4.50	4.52	4.42	4.43	1349600
1993-10-08	4.45	4.52	4.45	4.49	2582400
1993-10-11	4.49	4.50	4.45	4.48	1008800
1993-10-12	4.48	4.50	4.44	4.44	1315200
1993-10-13	4.43	4.44	4.41	4.42	2226400
1993-10-14	4.44	4.55	4.41	4.53	2132800
1993-10-15	4.53	4.57	4.52	4.54	2670400
1993-10-18	4.54	4.60	4.50	4.51	1714400
1993-10-19	4.52	4.62	4.52	4.62	2923200
1993-10-20	4.62	4.68	4.62	4.65	3012800
1993-10-21	4.65	4.68	4.58	4.62	1759200
1993-10-22	4.69	4.91	4.69	4.86	11517600
1993-10-25	4.85	5.08	4.82	5.05	6692800
1993-10-26	5.01	5.01	4.89	4.94	7467200
1993-10-27	4.94	4.94	4.90	4.90	3351200
1993-10-28	4.91	4.96	4.90	4.91	2895200
1993-10-29	4.92	4.92	4.87	4.88	2280800
1993-11-01	4.87	4.88	4.85	4.86	2242400
1993-11-02	4.86	4.98	4.85	4.97	4651200
1993-11-03	4.99	5.00	4.93	4.97	3668800
1993-11-04	4.95	4.96	4.91	4.91	1667200
1993-11-05	4.86	4.91	4.79	4.86	1732800
1993-11-08	4.85	4.91	4.85	4.88	1878400
1993-11-09	4.89	5.02	4.88	4.98	2216000
1993-11-10	4.96	4.99	4.92	4.97	1903200
1993-11-11	4.97	5.04	4.95	5.04	3021600
1993-11-12	5.03	5.10	5.03	5.04	4708800
1993-11-15	4.99	5.05	4.97	5.02	2430400
1993-11-16	5.01	5.17	5.01	5.17	4142400
1993-11-17	5.19	5.20	5.11	5.16	6594400
1993-11-18	5.11	5.14	5.05	5.08	3248800
1993-11-19	5.02	5.02	4.85	4.95	5444800
1993-11-22	4.95	4.95	4.89	4.92	1883200
1993-11-23	4.92	4.92	4.87	4.87	2956800
1993-11-24	4.89	4.92	4.84	4.84	1619200
1993-11-26	4.86	4.86	4.82	4.85	324800
1993-11-29	4.86	4.90	4.86	4.86	1816800
1993-11-30	4.84	4.90	4.84	4.87	1578400
1993-12-01	4.88	4.88	4.83	4.84	2856800
1993-12-02	4.84	4.89	4.83	4.89	958400
1993-12-03	4.89	4.89	4.86	4.88	1949600
1993-12-06	4.88	4.89	4.85	4.86	2952000
1993-12-07	4.87	4.88	4.84	4.88	2144000
1993-12-08	4.86	4.95	4.86	4.95	2313600
1993-12-09	4.95	4.95	4.90	4.94	2624800
1993-12-10	4.92	4.93	4.84	4.90	2700000
1993-12-13	4.90	4.91	4.86	4.88	1196800
1993-12-14	4.87	4.88	4.83	4.87	1848000
1993-12-15	4.88	4.90	4.86	4.86	2620800
1993-12-16	4.87	4.88	4.86	4.87	1264800
1993-12-17	4.85	4.88	4.84	4.86	2984800
1993-12-20	4.85	4.86	4.81	4.85	1706400
1993-12-21	4.84	4.84	4.82	4.84	3266400
1993-12-22	4.84	4.87	4.81	4.86	2383200
1993-12-23	4.86	4.92	4.86	4.89	1259200
1993-12-27	4.88	4.88	4.85	4.88	1646400
1993-12-28	4.87	5.00	4.87	4.96	1558400
1993-12-29	4.94	4.95	4.85	4.85	1677600
1993-12-30	4.85	4.87	4.83	4.86	1616800
1993-12-31	4.85	4.92	4.85	4.88	990400
1994-01-03	4.87	4.88	4.69	4.72	2651200
1994-01-04	4.62	4.80	4.56	4.78	3415200
1994-01-05	4.79	4.89	4.78	4.88	5456800
1994-01-06	4.88	4.91	4.85	4.87	1448000
1994-01-07	4.87	4.95	4.85	4.95	1486400
1994-01-10	4.94	5.09	4.92	5.03	3531200
1994-01-11	5.01	5.01	4.94	5.01	1524000
1994-01-12	5.03	5.13	5.03	5.08	3184800
1994-01-13	5.06	5.06	5.00	5.04	1169600
1994-01-14	5.02	5.08	5.01	5.03	2012800
1994-01-17	5.02	5.10	5.00	5.08	1555200
1994-01-18	5.08	5.10	5.05	5.08	1822400
1994-01-19	5.10	5.15	5.09	5.15	1680800
1994-01-20	5.26	5.38	5.13	5.14	8117600
1994-01-21	5.15	5.19	5.11	5.12	2928800
1994-01-24	5.08	5.11	5.02	5.03	2092000
1994-01-25	5.01	5.05	5.00	5.05	1677600
1994-01-26	5.03	5.13	5.03	5.10	2163200
1994-01-27	5.05	5.10	4.92	5.08	4537600
1994-01-28	5.13	5.14	5.08	5.11	1793600
1994-01-31	5.13	5.34	5.11	5.30	4532800
1994-02-01	5.26	5.26	5.19	5.24	3174400
1994-02-02	5.24	5.26	5.20	5.24	1487200
1994-02-03	5.27	5.27	5.20	5.25	1491200
1994-02-04	5.26	5.26	5.05	5.05	2096000
1994-02-07	5.04	5.10	4.97	5.08	2385600
1994-02-08	5.11	5.17	5.09	5.15	2242400
1994-02-09	5.15	5.20	5.12	5.15	2620800
1994-02-10	5.15	5.17	5.08	5.10	1658400
1994-02-11	5.07	5.14	5.07	5.14	1652000
1994-02-14	5.23	5.32	5.22	5.30	3461600
1994-02-15	5.30	5.39	5.24	5.38	3624000
1994-02-16	5.39	5.60	5.38	5.59	7150400
1994-02-17	5.59	5.66	5.52	5.56	10506400
1994-02-18	5.57	5.57	5.43	5.48	5431200
1994-02-22	5.46	5.50	5.44	5.45	2333600
1994-02-23	5.44	5.45	5.28	5.31	2698400
1994-02-24	5.30	5.31	5.26	5.26	2827200
1994-02-25	5.25	5.25	5.19	5.23	3098400
1994-02-28	5.29	5.37	5.27	5.35	4325600
1994-03-01	5.32	5.34	5.29	5.32	2691200
1994-03-02	5.25	5.26	5.16	5.19	4140800
1994-03-03	5.20	5.22	5.16	5.20	4392800
1994-03-04	5.20	5.33	5.20	5.32	3432800
1994-03-07	5.33	5.41	5.33	5.40	3229600
1994-03-08	5.38	5.41	5.38	5.38	1919200
1994-03-09	5.38	5.39	5.35	5.37	1382400
1994-03-10	5.37	5.39	5.28	5.33	1820800
1994-03-11	5.35	5.49	5.33	5.49	3554400
1994-03-14	5.51	5.52	5.48	5.49	3137600
1994-03-15	5.48	5.48	5.34	5.35	1490400
1994-03-16	5.37	5.41	5.35	5.35	3771200
1994-03-17	5.36	5.40	5.35	5.38	2097600
1994-03-18	5.39	5.39	5.35	5.37	4150400
1994-03-21	5.38	5.39	5.37	5.37	1712000
1994-03-22	5.37	5.38	5.33	5.33	1012000
1994-03-23	5.34	5.37	5.30	5.35	1337600
1994-03-24	5.33	5.37	5.33	5.35	1904000
1994-03-25	5.37	5.38	5.21	5.23	2305600
1994-03-28	5.25	5.25	5.07	5.20	2827200
1994-03-29	5.19	5.19	5.09	5.10	1902400
1994-03-30	5.09	5.10	4.92	4.92	3688800
1994-03-31	4.92	4.93	4.78	4.89	4881600
1994-04-04	4.82	4.90	4.78	4.90	5374400
1994-04-05	4.96	5.19	4.94	5.15	4364000
1994-04-06	5.17	5.18	5.03	5.06	2796800
1994-04-07	5.06	5.13	5.02	5.09	1885600
1994-04-08	5.10	5.21	5.08	5.09	2016000
1994-04-11	5.12	5.12	5.02	5.04	1862400
1994-04-12	5.08	5.09	5.00	5.03	1774400
1994-04-13	5.04	5.06	4.99	5.05	2612000
1994-04-14	5.01	5.11	5.00	5.09	3360000
1994-04-15	5.15	5.22	5.09	5.18	4788000
1994-04-18	5.15	5.15	5.05	5.07	4884800
1994-04-19	5.03	5.09	4.98	5.00	5042400
1994-04-20	5.00	5.01	4.83	4.88	3385600
1994-04-21	4.90	5.02	4.89	5.02	2132000
1994-04-22	5.02	5.03	4.99	4.99	2211200
1994-04-25	4.97	5.01	4.97	5.00	1398400
1994-04-26	5.01	5.01	4.99	5.00	2122400
1994-04-28	5.00	5.00	4.98	4.99	1929600
1994-04-29	4.99	5.02	4.98	5.01	2613600
1994-05-02	5.00	5.00	4.92	4.92	2364000
1994-05-03	4.95	5.06	4.93	5.06	3276000
1994-05-04	5.05	5.06	5.00	5.05	1200000
1994-05-05	5.09	5.13	5.08	5.10	1952800
1994-05-06	5.07	5.07	4.94	4.99	4328800
1994-05-09	5.00	5.06	5.00	5.02	5111200
1994-05-10	5.07	5.07	5.00	5.06	2969600
1994-05-11	5.04	5.05	5.01	5.03	2415200
1994-05-12	5.03	5.07	5.03	5.06	1088800
1994-05-13	5.06	5.07	5.02	5.03	2871200
1994-05-16	5.02	5.04	5.00	5.02	1116800
1994-05-17	5.02	5.05	5.01	5.05	1156800
1994-05-18	5.04	5.07	5.01	5.07	2236000
1994-05-19	5.07	5.12	5.06	5.07	1604000
1994-05-20	5.09	5.09	5.03	5.03	2288000
1994-05-23	5.02	5.03	5.00	5.01	2112800
1994-05-24	5.00	5.08	5.00	5.03	1976000
1994-05-25	5.04	5.10	5.03	5.10	1476000
1994-05-26	5.14	5.27	5.14	5.15	3180800
1994-05-27	5.16	5.18	5.14	5.18	1567200
1994-05-31	5.18	5.24	5.17	5.22	3412800
1994-06-01	5.21	5.30	5.19	5.27	2200000
1994-06-02	5.30	5.30	5.19	5.20	2872800
1994-06-03	5.15	5.19	5.12	5.16	2207200
1994-06-06	5.18	5.21	5.15	5.17	1296000
1994-06-07	5.16	5.17	5.13	5.16	1082400
1994-06-08	5.19	5.20	5.16	5.18	844000
1994-06-09	5.17	5.18	5.14	5.17	912800
1994-06-10	5.21	5.27	5.19	5.22	917600
1994-06-13	5.22	5.25	5.21	5.22	739200
1994-06-14	5.23	5.37	5.22	5.31	1888800
1994-06-15	5.28	5.29	5.23	5.23	620000
1994-06-16	5.23	5.30	5.22	5.30	1424800
1994-06-17	5.31	5.36	5.23	5.24	3000800
1994-06-20	5.11	5.21	5.11	5.21	1740800
1994-06-21	5.23	5.23	5.13	5.14	1618400
1994-06-22	5.15	5.19	5.13	5.18	1310400
1994-06-23	5.16	5.17	5.12	5.13	1017600
1994-06-24	5.11	5.11	5.00	5.02	1760000
1994-06-27	5.00	5.04	5.00	5.02	1292000
1994-06-28	5.03	5.06	5.00	5.06	1391200
1994-06-29	5.05	5.12	5.05	5.09	1134400
1994-06-30	5.07	5.08	5.00	5.05	1300000
1994-07-01	5.08	5.10	5.06	5.09	1073600
1994-07-05	5.06	5.08	5.03	5.08	1362400
1994-07-06	5.07	5.17	5.07	5.12	2061600
1994-07-07	5.13	5.15	5.09	5.09	1718400
1994-07-08	5.08	5.08	5.05	5.06	1855200
1994-07-11	5.10	5.10	5.05	5.06	975200
1994-07-12	5.05	5.11	5.04	5.09	1149600
1994-07-13	5.09	5.13	5.08	5.09	1414400
1994-07-14	5.11	5.27	5.09	5.20	2312000
1994-07-15	5.19	5.27	5.18	5.26	2559200
1994-07-18	5.25	5.27	5.23	5.25	1105600
1994-07-19	5.25	5.33	5.21	5.32	2718400
1994-07-20	5.31	5.31	5.22	5.22	1567200
1994-07-21	4.94	4.97	4.86	4.92	11474400
1994-07-22	4.94	4.95	4.90	4.92	5507200
1994-07-25	4.92	4.95	4.91	4.93	2384000
1994-07-26	4.92	4.93	4.85	4.86	4884800
1994-07-27	4.86	4.90	4.84	4.87	3721600
1994-07-28	4.87	4.88	4.75	4.77	3788000
1994-07-29	4.72	4.76	4.70	4.74	6192000
1994-08-01	4.82	4.94	4.81	4.94	6242400
1994-08-02	5.01	5.05	4.96	4.96	4881600
1994-08-03	4.95	4.95	4.88	4.92	2838400
1994-08-04	4.91	4.91	4.87	4.87	2916800
1994-08-05	4.83	4.87	4.83	4.84	2992000
1994-08-08	4.85	4.87	4.82	4.82	2712800
1994-08-09	4.82	4.82	4.75	4.80	5520000
1994-08-10	4.80	4.93	4.80	4.90	4992800
1994-08-11	4.91	4.91	4.85	4.86	2251200
1994-08-12	4.86	4.89	4.84	4.87	1042400
1994-08-15	4.87	4.95	4.86	4.90	1664000
1994-08-16	4.90	4.94	4.88	4.91	1522400
1994-08-17	4.96	4.96	4.88	4.89	2623200
1994-08-18	4.89	4.89	4.82	4.82	1380000
1994-08-19	4.92	4.92	4.84	4.84	2202400
1994-08-22	4.82	4.82	4.71	4.78	5864000
1994-08-23	4.78	4.83	4.78	4.83	4298400
1994-08-24	4.84	4.87	4.83	4.85	2523200
1994-08-25	4.90	4.92	4.87	4.90	2752000
1994-08-26	4.92	4.96	4.91	4.96	2374400
1994-08-29	4.97	5.04	4.97	4.99	1572000
1994-08-30	5.02	5.06	4.98	5.03	2912800
1994-08-31	5.03	5.07	5.00	5.00	1620800
1994-09-01	5.02	5.02	4.94	4.95	879200
1994-09-02	4.98	4.98	4.91	4.93	1136000
1994-09-06	4.93	4.93	4.86	4.88	1497600
1994-09-07	4.87	4.87	4.76	4.82	2782400
1994-09-08	4.86	4.86	4.82	4.84	5454400
1994-09-09	4.82	4.85	4.81	4.84	3058400
1994-09-12	4.84	4.90	4.83	4.90	1877600
1994-09-13	4.92	4.99	4.92	4.98	3556000
1994-09-14	5.00	5.07	4.99	5.04	3560000
1994-09-15	5.04	5.10	5.03	5.10	3087200
1994-09-16	5.04	5.06	5.02	5.03	4042400
1994-09-19	5.03	5.05	5.01	5.02	916800
1994-09-20	5.02	5.02	4.97	4.97	1832800
1994-09-21	4.98	4.98	4.84	4.92	5561600
1994-09-22	4.93	4.94	4.90	4.90	1690400
1994-09-23	4.90	4.96	4.89	4.96	1203200
1994-09-26	4.96	4.96	4.85	4.96	4941600
1994-09-27	4.96	5.00	4.95	5.00	1498400
1994-09-28	5.00	5.02	4.95	4.96	2002400
1994-09-29	4.96	4.98	4.93	4.95	2198400
1994-09-30	4.95	4.97	4.92	4.93	1543200
1994-10-03	4.95	4.95	4.90	4.91	1571200
1994-10-04	4.91	4.97	4.87	4.90	2904800
1994-10-05	4.93	4.93	4.85	4.88	3012800
1994-10-06	4.86	4.88	4.84	4.85	2895200
1994-10-07	4.86	4.90	4.84	4.89	5027200
1994-10-10	4.88	4.91	4.88	4.89	3000800
1994-10-11	4.90	4.94	4.89	4.94	3445600
1994-10-12	4.95	5.04	4.94	5.03	5680000
1994-10-13	5.05	5.07	5.00	5.01	3096000
1994-10-14	5.01	5.03	4.99	5.03	2396800
1994-10-17	5.03	5.04	4.99	5.04	3181600
1994-10-18	5.05	5.05	5.00	5.00	2057600
1994-10-19	5.02	5.02	4.93	5.00	2344800
1994-10-20	5.00	5.00	4.94	4.94	1982400
1994-10-21	4.94	4.95	4.85	4.90	3100000
1994-10-24	4.90	4.94	4.83	4.84	1866400
1994-10-25	4.82	4.82	4.79	4.82	3628800
1994-10-26	4.90	4.90	4.68	4.74	7441600
1994-10-27	4.76	4.80	4.75	4.78	6532800
1994-10-28	4.77	4.94	4.77	4.94	3052800
1994-10-31	4.94	4.98	4.94	4.96	2654400
1994-11-01	4.96	4.96	4.93	4.94	2897600
1994-11-02	4.94	4.95	4.91	4.91	2601600
1994-11-03	4.92	4.92	4.85	4.87	1378400
1994-11-04	4.86	4.88	4.80	4.81	1494400
1994-11-07	4.81	4.84	4.78	4.79	2000000
1994-11-08	4.80	4.82	4.78	4.82	1574400
1994-11-09	4.83	4.83	4.73	4.82	3892800
1994-11-10	4.80	4.80	4.70	4.73	2254400
1994-11-11	4.71	4.71	4.65	4.68	3589600
1994-11-14	4.63	4.66	4.62	4.64	6856800
1994-11-15	4.65	4.66	4.59	4.61	6652000
1994-11-16	4.62	4.71	4.59	4.69	6664000
1994-11-17	4.68	4.72	4.67	4.72	2561600
1994-11-18	4.71	4.73	4.62	4.64	3626400
1994-11-21	4.66	4.66	4.51	4.51	4654400
1994-11-22	4.48	4.50	4.40	4.41	3060800
1994-11-23	4.39	4.40	4.33	4.36	6838400
1994-11-25	4.37	4.45	4.37	4.44	1160800
1994-11-28	4.44	4.55	4.44	4.54	1838400
1994-11-29	4.52	4.53	4.50	4.52	1761600
1994-11-30	4.58	4.62	4.57	4.60	4244800
1994-12-01	4.60	4.67	4.59	4.66	3785600
1994-12-02	4.63	4.70	4.62	4.70	4872000
1994-12-05	4.69	4.73	4.67	4.68	2180000
1994-12-06	4.69	4.74	4.67	4.74	1907200
1994-12-07	4.71	4.71	4.66	4.69	2306400
1994-12-08	4.69	4.73	4.64	4.67	3854400
1994-12-09	4.66	4.66	4.54	4.57	2499200
1994-12-12	4.55	4.62	4.55	4.62	2524000
1994-12-13	4.61	4.64	4.58	4.58	1197600
1994-12-14	4.59	4.68	4.59	4.67	3215200
1994-12-15	4.71	4.83	4.71	4.80	3232000
1994-12-16	4.83	4.90	4.81	4.90	4725600
1994-12-19	4.89	4.89	4.84	4.86	1192800
1994-12-20	4.84	4.86	4.82	4.82	2032000
1994-12-21	4.82	4.90	4.82	4.83	2670400
1994-12-22	4.85	4.91	4.85	4.86	1947200
1994-12-23	4.87	4.91	4.86	4.90	1096000
1994-12-27	4.92	4.99	4.92	4.99	1026400
1994-12-28	4.98	4.98	4.92	4.94	1119200
1994-12-29	4.94	4.98	4.92	4.98	896000
1994-12-30	4.97	4.99	4.95	4.95	800800
1995-01-03	4.94	4.95	4.90	4.95	2469600
1995-01-04	4.94	4.98	4.94	4.97	2044800
1995-01-05	4.96	4.96	4.93	4.94	1132800
1995-01-06	4.95	5.01	4.94	5.00	1967200
1995-01-09	4.99	5.03	4.98	5.01	1926400
1995-01-10	5.02	5.08	5.02	5.04	2759200
1995-01-11	5.04	5.04	5.00	5.02	2309600
1995-01-12	5.02	5.03	5.00	5.00	1462400
1995-01-13	5.01	5.03	5.00	5.02	2356000
1995-01-16	5.03	5.14	5.03	5.07	3496800
1995-01-17	5.09	5.09	5.01	5.03	1904800
1995-01-18	5.04	5.08	5.02	5.06	1465600
1995-01-19	5.04	5.06	5.02	5.02	1174400
1995-01-20	5.04	5.05	5.02	5.04	2148800
1995-01-23	4.98	5.05	4.98	5.04	1810400
1995-01-24	5.02	5.04	5.01	5.03	1297600
1995-01-25	5.02	5.07	5.02	5.06	1071200
1995-01-26	5.08	5.14	5.08	5.14	2576000
1995-01-27	5.14	5.18	5.09	5.11	2175200
1995-01-30	5.13	5.13	5.00	5.00	2466400
1995-01-31	5.00	5.06	4.94	5.05	2800800
1995-02-01	5.03	5.04	5.00	5.01	1823200
1995-02-02	5.00	5.05	5.00	5.05	1860800
1995-02-03	5.04	5.10	5.03	5.10	1596000
1995-02-06	5.10	5.14	5.09	5.12	2025600
1995-02-07	5.10	5.12	5.08	5.11	1972800
1995-02-08	5.12	5.14	5.08	5.09	1784000
1995-02-09	5.10	5.12	5.09	5.10	1780000
1995-02-10	5.10	5.14	5.09	5.12	1077600
1995-02-13	5.11	5.17	5.11	5.17	2472000
1995-02-14	5.19	5.23	5.16	5.19	2872800
1995-02-15	5.16	5.28	5.16	5.28	3385600
1995-02-16	5.27	5.27	5.23	5.25	3271200
1995-02-17	5.20	5.20	5.12	5.12	2726400
1995-02-21	5.14	5.19	5.13	5.17	4763200
1995-02-22	5.15	5.18	5.15	5.18	2924000
1995-02-23	5.18	5.20	5.17	5.20	2101600
1995-02-24	5.19	5.21	5.19	5.20	2909600
1995-02-27	5.20	5.26	5.17	5.19	2288000
1995-02-28	5.19	5.23	5.16	5.22	1764800
1995-03-01	5.17	5.27	5.17	5.24	1622400
1995-03-02	5.24	5.24	5.20	5.23	679200
1995-03-03	5.20	5.22	5.19	5.19	1665600
1995-03-06	5.17	5.27	5.16	5.26	1644000
1995-03-07	5.24	5.24	5.17	5.19	2581600
1995-03-08	5.19	5.21	5.18	5.18	1546400
1995-03-09	5.19	5.19	5.16	5.16	1823200
1995-03-10	5.17	5.21	5.16	5.20	1662400
1995-03-13	5.21	5.22	5.17	5.22	989600
1995-03-14	5.22	5.23	5.18	5.21	2522400
1995-03-15	5.18	5.20	5.15	5.20	1184000
1995-03-16	5.19	5.21	5.19	5.21	1635200
1995-03-17	5.21	5.21	5.19	5.21	2584000
1995-03-20	5.20	5.23	5.12	5.12	3616000
1995-03-21	5.12	5.13	5.07	5.11	3144800
1995-03-22	5.11	5.18	5.11	5.18	1748800
1995-03-23	5.15	5.25	5.15	5.22	1172000
1995-03-24	5.21	5.34	5.21	5.31	2571200
1995-03-27	5.32	5.34	5.29	5.34	1526400
1995-03-28	5.31	5.34	5.29	5.33	1483200
1995-03-29	5.34	5.46	5.33	5.43	4598400
1995-03-30	5.41	5.47	5.39	5.43	2082400
1995-03-31	5.39	5.46	5.37	5.44	2540000
1995-04-03	5.41	5.50	5.39	5.47	3159200
1995-04-04	5.47	5.48	5.44	5.46	2115200
1995-04-05	5.46	5.46	5.40	5.43	1033600
1995-04-06	5.43	5.46	5.40	5.46	1861600
1995-04-07	5.44	5.46	5.42	5.44	1253600
1995-04-10	5.42	5.43	5.32	5.32	2868800
1995-04-11	5.33	5.38	5.32	5.33	2156000
1995-04-12	5.31	5.42	5.31	5.42	1589600
1995-04-13	5.49	5.55	5.45	5.51	4800800
1995-04-17	5.54	5.59	5.54	5.58	2125600
1995-04-18	5.57	5.57	5.49	5.50	1883200
1995-04-19	5.50	5.52	5.49	5.51	1422400
1995-04-20	5.51	5.59	5.48	5.59	2087200
1995-04-21	5.59	5.79	5.59	5.72	5981600
1995-04-24	5.69	5.83	5.65	5.82	4455200
1995-04-25	5.83	5.90	5.78	5.78	5754400
1995-04-26	5.76	5.85	5.76	5.83	2374400
1995-04-27	5.84	5.84	5.78	5.83	2084000
1995-04-28	5.82	5.82	5.74	5.75	1849600
1995-05-01	5.76	5.86	5.72	5.82	2167200
1995-05-02	5.81	5.87	5.79	5.86	1753600
1995-05-03	5.85	5.89	5.84	5.88	2749600
1995-05-04	5.85	5.90	5.85	5.86	2588800
1995-05-05	5.86	5.86	5.79	5.80	1356800
1995-05-08	5.78	5.80	5.74	5.74	2876800
1995-05-09	5.76	5.89	5.76	5.89	3047200
1995-05-10	5.89	5.89	5.84	5.86	1979200
1995-05-11	5.85	6.02	5.83	6.01	2142400
1995-05-12	5.96	5.96	5.90	5.92	3127200
1995-05-15	5.88	5.90	5.86	5.90	2219200
1995-05-16	5.89	5.97	5.89	5.95	2033600
1995-05-17	5.95	5.95	5.84	5.85	2789600
1995-05-18	5.82	5.82	5.75	5.78	3888000
1995-05-19	5.78	5.78	5.70	5.73	2713600
1995-05-22	5.73	5.94	5.73	5.86	4242400
1995-05-23	5.84	5.91	5.84	5.90	2572000
1995-05-24	5.87	6.02	5.85	6.02	5600800
1995-05-25	6.00	6.00	5.87	5.93	3153600
1995-05-26	5.93	5.93	5.87	5.88	2337600
1995-05-30	5.88	5.95	5.87	5.93	1721600
1995-05-31	5.92	5.98	5.90	5.97	1574400
1995-06-01	5.97	6.10	5.96	6.10	2665600
1995-06-02	6.06	6.06	5.92	5.93	3160800
1995-06-05	5.95	6.14	5.93	6.10	2171200
1995-06-06	6.08	6.20	6.07	6.18	4077600
1995-06-07	6.16	6.16	6.04	6.10	2616800
1995-06-08	6.08	6.09	6.05	6.08	1409600
1995-06-09	6.06	6.07	6.04	6.07	2105600
1995-06-12	6.07	6.12	6.07	6.11	4530400
1995-06-13	6.12	6.13	6.09	6.09	2899200
1995-06-14	6.09	6.12	6.06	6.12	2412000
1995-06-15	6.10	6.15	6.10	6.10	2112000
1995-06-16	6.11	6.12	6.10	6.12	3336800
1995-06-19	6.16	6.24	6.15	6.22	4199200
1995-06-20	6.20	6.22	6.15	6.22	3088800
1995-06-21	6.22	6.24	6.14	6.16	1491200
1995-06-22	6.17	6.23	6.17	6.19	1366400
1995-06-23	6.19	6.20	6.16	6.18	1108800
1995-06-26	6.18	6.21	6.11	6.17	1639200
1995-06-27	6.17	6.18	6.17	6.18	1648000
1995-06-28	6.18	6.19	6.13	6.16	1317600
1995-06-29	6.16	6.20	6.14	6.18	2799200
1995-06-30	6.17	6.19	6.13	6.15	2020000
1995-07-03	6.15	6.17	6.14	6.16	769600
1995-07-05	6.17	6.23	6.16	6.21	2529600
1995-07-06	6.22	6.26	6.19	6.21	5668000
1995-07-07	6.22	6.36	6.21	6.31	3912000
1995-07-10	6.30	6.40	6.29	6.33	1646400
1995-07-11	6.37	6.47	6.36	6.40	2198400
1995-07-12	6.40	6.46	6.35	6.45	3736800
1995-07-13	6.44	6.44	6.36	6.37	2284000
1995-07-14	6.34	6.37	6.33	6.35	1535200
1995-07-17	6.35	6.42	6.33	6.38	1450400
1995-07-18	6.39	6.41	6.36	6.37	1951200
1995-07-19	6.36	6.36	6.22	6.25	3623200
1995-07-20	6.28	6.31	6.22	6.24	2528800
1995-07-21	6.20	6.29	6.19	6.23	3855200
1995-07-24	6.19	6.24	6.19	6.23	2997600
1995-07-25	6.35	6.44	6.32	6.41	5222400
1995-07-26	6.43	6.53	6.41	6.50	7748000
1995-07-27	6.48	6.65	6.48	6.64	5737600
1995-07-28	6.65	6.66	6.60	6.62	2084000
1995-07-31	6.60	6.63	6.58	6.61	2432000
1995-08-01	6.61	6.61	6.57	6.58	1696800
1995-08-02	6.63	6.68	6.59	6.60	6444000
1995-08-03	6.58	6.58	6.54	6.57	3888000
1995-08-04	6.56	6.58	6.53	6.56	1134400
1995-08-07	6.57	6.61	6.56	6.60	2031200
1995-08-08	6.58	6.61	6.57	6.60	2568800
1995-08-09	6.58	6.63	6.56	6.57	2266400
1995-08-10	6.62	6.63	6.53	6.57	2668000
1995-08-11	6.55	6.57	6.49	6.53	1258400
1995-08-14	6.55	6.59	6.55	6.57	2056000
1995-08-15	6.56	6.58	6.53	6.57	1828800
1995-08-16	6.53	6.54	6.45	6.45	1896000
1995-08-17	6.45	6.45	6.28	6.42	10027200
1995-08-18	6.43	6.46	6.43	6.44	3208000
1995-08-21	6.39	6.53	6.39	6.45	2228800
1995-08-22	6.46	6.59	6.46	6.55	1891200
1995-08-23	6.55	6.56	6.52	6.55	2757600
1995-08-24	6.53	6.53	6.51	6.52	1810400
1995-08-25	6.51	6.53	6.49	6.52	1130400
1995-08-28	6.50	6.52	6.47	6.50	1343200
1995-08-29	6.50	6.57	6.49	6.52	2040800
1995-08-30	6.53	6.58	6.53	6.57	2614400
1995-08-31	6.57	6.60	6.56	6.56	1315200
1995-09-01	6.58	6.64	6.58	6.64	1027200
1995-09-05	6.66	6.70	6.65	6.69	2580800
1995-09-06	6.70	6.73	6.67	6.67	2819200
1995-09-07	6.67	6.67	6.55	6.55	1618400
1995-09-08	6.57	6.61	6.55	6.59	1874400
1995-09-11	6.60	6.69	6.59	6.68	2907200
1995-09-12	6.68	6.71	6.67	6.71	13332000
1995-09-13	6.71	6.71	6.64	6.67	3013600
1995-09-14	6.67	6.69	6.63	6.65	2612000
1995-09-15	6.65	6.65	6.60	6.62	3755200
1995-09-18	6.62	6.63	6.48	6.60	3683200
1995-09-19	6.60	6.67	6.59	6.64	3983200
1995-09-20	6.61	6.66	6.61	6.65	1479200
1995-09-21	6.63	6.67	6.63	6.65	1773600
1995-09-22	6.62	6.66	6.60	6.61	2138400
1995-09-25	6.63	6.70	6.63	6.70	1620800
1995-09-26	6.75	6.84	6.75	6.77	4816000
1995-09-27	6.78	6.82	6.77	6.78	3415200
1995-09-28	6.79	6.80	6.76	6.80	2554400
1995-09-29	6.79	6.97	6.78	6.95	1809600
1995-10-02	6.94	6.94	6.77	6.82	1739200
1995-10-03	6.77	6.79	6.73	6.75	4089600
1995-10-04	6.71	6.72	6.54	6.60	3039200
1995-10-05	6.62	6.70	6.61	6.70	1696000
1995-10-06	6.72	6.75	6.69	6.69	1572800
1995-10-09	6.65	6.67	6.61	6.67	1339200
1995-10-10	6.64	6.68	6.52	6.67	2906400
1995-10-11	6.67	6.81	6.67	6.79	2131200
1995-10-12	6.81	6.81	6.77	6.79	1765600
1995-10-13	6.78	6.93	6.78	6.87	2260000
1995-10-16	6.87	6.88	6.79	6.81	4049600
1995-10-17	6.81	6.85	6.80	6.83	3767200
1995-10-18	6.84	7.04	6.84	6.93	1715200
1995-10-19	6.93	6.96	6.91	6.93	1442400
1995-10-20	6.92	6.94	6.85	6.90	1709600
1995-10-23	6.78	6.78	6.72	6.72	2413600
1995-10-24	6.73	6.73	6.65	6.65	3171200
1995-10-25	6.80	6.95	6.75	6.95	5513600
1995-10-26	6.95	7.01	6.87	6.95	3619200
1995-10-27	6.96	6.99	6.88	6.94	1660000
1995-10-30	6.90	6.96	6.90	6.95	2244000
1995-10-31	6.97	7.10	6.97	6.98	5283200
1995-11-01	6.94	6.97	6.93	6.94	2192800
1995-11-02	6.98	7.04	6.94	7.02	2015200
1995-11-03	7.05	7.07	6.99	7.04	2548000
1995-11-06	7.03	7.03	6.97	6.98	2769600
1995-11-07	6.98	6.98	6.90	6.91	2362400
1995-11-08	6.96	7.09	6.95	7.04	2409600
1995-11-09	7.08	7.16	7.06	7.16	3189600
1995-11-10	7.12	7.15	7.09	7.10	2109600
1995-11-13	7.04	7.05	6.97	6.97	5268000
1995-11-14	6.84	6.96	6.77	6.92	7056000
1995-11-15	6.85	7.00	6.84	6.96	2832800
1995-11-16	6.98	7.18	6.98	7.13	8035200
1995-11-17	7.12	7.13	7.05	7.08	2443200
1995-11-20	7.06	7.09	7.00	7.00	2084800
1995-11-21	6.97	7.14	6.96	7.14	1884800
1995-11-22	7.12	7.39	7.12	7.24	2776800
1995-11-24	7.27	7.32	7.27	7.31	972000
1995-11-27	7.32	7.34	7.28	7.30	3681600
1995-11-28	7.28	7.33	7.22	7.29	2917600
1995-11-29	7.29	7.35	7.23	7.34	1998400
1995-11-30	7.36	7.41	7.34	7.37	2484000
1995-12-01	7.39	7.49	7.38	7.48	1971200
1995-12-04	7.46	7.67	7.46	7.59	1876800
1995-12-05	7.55	7.69	7.55	7.63	1843200
1995-12-06	7.64	7.66	7.55	7.59	2153600
1995-12-07	7.59	7.59	7.52	7.56	1982400
1995-12-08	7.52	7.52	7.43	7.47	2462400
1995-12-11	7.45	7.60	7.43	7.51	1963200
1995-12-12	7.46	7.48	7.39	7.40	2278400
1995-12-13	7.40	7.56	7.40	7.46	1720800
1995-12-14	7.44	7.47	7.36	7.38	1640800
1995-12-15	7.41	7.45	7.39	7.43	3697600
1995-12-18	7.41	7.43	7.18	7.18	3254400
1995-12-19	7.24	7.30	7.20	7.28	7585600
1995-12-20	7.32	7.44	7.29	7.29	3647200
1995-12-21	7.45	7.55	7.44	7.54	3495200
1995-12-22	7.49	7.51	7.46	7.49	1661600
1995-12-26	7.51	7.51	7.44	7.46	1360000
1995-12-27	7.50	7.51	7.45	7.46	1047200
1995-12-28	7.47	7.54	7.46	7.47	2034400
1995-12-29	7.48	7.50	7.44	7.46	893600
1996-01-02	7.39	7.45	7.36	7.37	3372800
1996-01-03	7.37	7.41	7.33	7.34	2417600
1996-01-04	7.36	7.48	7.34	7.34	4052000
1996-01-05	7.30	7.33	7.28	7.32	2226400
1996-01-08	7.36	7.43	7.36	7.40	848000
1996-01-09	7.46	7.49	7.34	7.35	2323200
1996-01-10	7.32	7.37	7.16	7.16	2636800
1996-01-11	7.18	7.26	7.12	7.24	2731200
1996-01-12	7.28	7.31	7.16	7.31	3086400
1996-01-15	7.29	7.34	7.22	7.27	1824000
1996-01-16	7.37	7.37	7.19	7.23	3520000
1996-01-17	7.23	7.28	7.22	7.23	2518400
1996-01-18	7.24	7.26	7.12	7.26	3470400
1996-01-19	7.26	7.40	7.24	7.37	3766400
1996-01-22	7.39	7.43	7.36	7.37	2192000
1996-01-23	7.36	7.41	7.31	7.41	3260800
1996-01-24	7.71	7.86	7.53	7.66	10395200
1996-01-25	7.69	7.82	7.69	7.75	8344800
1996-01-26	7.71	7.80	7.70	7.76	3104800
1996-01-29	7.77	7.82	7.71	7.79	2239200
1996-01-30	7.83	7.94	7.82	7.93	3259200
1996-01-31	7.93	8.10	7.93	8.07	3877600
1996-02-01	8.03	8.05	7.87	7.96	3080000
1996-02-02	7.96	7.96	7.83	7.93	2616800
1996-02-05	7.93	7.96	7.86	7.87	2110400
1996-02-06	7.89	8.06	7.89	8.03	2621600
1996-02-07	8.10	8.20	7.95	8.20	3508000
1996-02-08	8.14	8.21	8.06	8.21	3408800
1996-02-09	8.21	8.22	8.00	8.03	3974400
1996-02-12	8.08	8.16	8.02	8.09	3295200
1996-02-13	8.10	8.37	8.09	8.32	5525600
1996-02-14	8.28	8.32	8.22	8.30	4000800
1996-02-15	8.32	8.32	8.19	8.21	2656800
1996-02-16	8.24	8.24	8.14	8.14	3970400
1996-02-20	8.06	8.12	7.99	8.07	3160000
1996-02-21	8.01	8.27	7.99	8.27	3291200
1996-02-22	8.29	8.49	8.27	8.42	4668800
1996-02-23	8.42	8.62	8.40	8.59	3498400
1996-02-26	8.58	8.64	8.50	8.53	4176800
1996-02-27	8.53	8.57	8.43	8.47	2637600
1996-02-28	8.50	8.62	8.48	8.52	3056800
1996-02-29	8.48	8.55	8.45	8.45	3058400
1996-03-01	8.50	8.57	8.39	8.40	4786400
1996-03-04	8.42	8.83	8.42	8.70	3779200
1996-03-05	8.63	8.68	8.55	8.65	2954400
1996-03-06	8.77	8.77	8.65	8.66	4276800
1996-03-07	8.63	8.65	8.48	8.57	2940000
1996-03-08	8.28	8.53	8.26	8.34	4803200
1996-03-11	8.42	8.63	8.40	8.61	3782400
1996-03-12	8.55	8.88	8.53	8.83	3548800
1996-03-13	8.91	8.99	8.79	8.86	4519200
1996-03-14	8.82	8.88	8.77	8.79	2540000
1996-03-15	8.75	8.79	8.63	8.73	4056800
1996-03-18	8.77	8.82	8.72	8.76	4223200
1996-03-19	8.83	9.05	8.79	8.98	4519200
1996-03-20	9.12	9.22	9.09	9.14	3732800
1996-03-21	9.15	9.18	8.97	9.03	2415200
1996-03-22	9.06	9.08	8.97	9.08	1608800
1996-03-25	9.12	9.28	9.10	9.12	2880800
1996-03-26	9.08	9.15	9.03	9.14	2365600
1996-03-27	9.01	9.05	8.89	8.96	3211200
1996-03-28	8.92	8.96	8.90	8.95	3812800
1996-03-29	9.07	9.09	8.83	8.83	2394400
1996-04-01	8.86	8.87	8.76	8.79	1760000
1996-04-02	8.80	8.97	8.67	8.90	2380000
1996-04-03	8.84	9.01	8.79	8.95	1864800
1996-04-04	8.95	9.01	8.87	8.91	1504800
1996-04-08	8.69	8.80	8.67	8.80	3187200
1996-04-09	8.93	8.93	8.63	8.68	2317600
1996-04-10	8.67	8.70	8.55	8.57	3765600
1996-04-11	8.55	8.57	8.41	8.46	7216000
1996-04-12	8.46	8.51	8.38	8.48	4334400
1996-04-15	8.48	8.66	8.43	8.62	1864800
1996-04-16	8.71	8.80	8.65	8.80	2720800
1996-04-17	8.76	8.84	8.61	8.66	1982400
1996-04-18	8.67	8.71	8.59	8.65	2343200
1996-04-19	8.68	8.84	8.68	8.79	2500800
1996-04-22	8.87	8.95	8.85	8.91	2166400
1996-04-23	8.93	9.07	8.89	8.94	5568000
1996-04-24	8.94	8.94	8.71	8.79	3298400
1996-04-25	8.80	8.82	8.70	8.72	2686400
1996-04-26	8.70	8.71	8.50	8.68	5684000
1996-04-29	8.66	8.73	8.48	8.53	2788800
1996-04-30	8.51	8.70	8.43	8.69	3068800
1996-05-01	8.65	8.71	8.55	8.65	1911200
1996-05-02	8.50	8.57	8.48	8.49	2360000
1996-05-03	8.47	8.51	8.40	8.42	3668000
1996-05-06	8.44	8.45	8.20	8.27	3117600
1996-05-07	8.28	8.30	8.05	8.23	5484800
1996-05-08	8.16	8.20	7.90	8.16	6352000
1996-05-09	8.21	8.71	8.20	8.52	7931200
1996-05-10	8.69	8.74	8.57	8.66	3310400
1996-05-13	8.64	8.65	8.50	8.62	3474400
1996-05-14	8.66	8.66	8.52	8.56	3041600
1996-05-15	8.57	8.74	8.53	8.66	3024800
1996-05-16	8.67	8.75	8.64	8.64	2060800
1996-05-17	8.71	8.78	8.61	8.62	2739200
1996-05-20	8.67	8.69	8.58	8.65	1760800
1996-05-21	8.66	8.68	8.61	8.63	1634400
1996-05-22	8.63	8.78	8.61	8.77	1921600
1996-05-23	8.79	8.87	8.64	8.71	2483200
1996-05-24	8.73	8.78	8.66	8.68	1580000
1996-05-28	8.70	8.72	8.55	8.57	2399200
1996-05-29	8.53	8.59	8.52	8.53	1252000
1996-05-30	8.48	8.60	8.46	8.56	1712800
1996-05-31	8.56	8.64	8.46	8.60	2310400
1996-06-03	8.56	8.59	8.53	8.56	2653600
1996-06-04	8.60	8.62	8.56	8.60	974400
1996-06-05	8.54	8.74	8.54	8.74	1496000
1996-06-06	8.79	8.84	8.70	8.82	2427200
1996-06-07	8.75	9.03	8.71	9.00	2868000
1996-06-10	8.99	8.99	8.90	8.92	1351200
1996-06-11	8.94	8.94	8.72	8.81	1555200
1996-06-12	8.82	8.89	8.79	8.79	902400
1996-06-13	8.77	8.80	8.71	8.71	1174400
1996-06-14	8.66	8.74	8.60	8.71	1857600
1996-06-17	8.69	8.76	8.66	8.68	1576000
1996-06-18	8.66	8.82	8.66	8.68	1845600
1996-06-19	8.63	8.78	8.61	8.74	1788800
1996-06-20	8.81	8.91	8.72	8.79	2900800
1996-06-21	8.89	9.05	8.85	9.05	5188800
1996-06-24	9.03	9.05	8.96	8.98	2215200
1996-06-25	8.98	9.12	8.98	9.07	1984800
1996-06-26	9.08	9.14	9.00	9.04	3208800
1996-06-27	9.01	9.09	8.97	9.07	1152800
1996-06-28	9.09	9.12	9.03	9.05	985600
1996-07-01	9.03	9.12	9.02	9.09	1267200
1996-07-02	9.28	9.28	9.11	9.12	2384800
1996-07-03	9.12	9.18	9.04	9.12	2414400
1996-07-05	8.97	8.97	8.90	8.95	1094400
1996-07-08	8.83	8.87	8.76	8.81	2927200
1996-07-09	8.84	8.87	8.76	8.85	1249600
1996-07-10	8.83	8.84	8.71	8.74	2292800
1996-07-11	8.68	8.69	8.46	8.65	4540000
1996-07-12	8.59	8.68	8.59	8.60	2700000
1996-07-15	8.58	8.60	8.43	8.43	4275200
1996-07-16	8.44	8.48	7.98	8.28	9653600
1996-07-17	8.40	8.42	8.26	8.26	4285600
1996-07-18	8.30	8.61	8.23	8.55	3312800
1996-07-19	8.53	8.54	8.40	8.50	2684000
1996-07-22	8.46	8.46	8.30	8.40	1335200
1996-07-23	8.32	8.59	8.32	8.44	2694400
1996-07-24	8.43	8.56	8.34	8.45	3083200
1996-07-25	8.50	8.55	8.45	8.52	2838400
1996-07-26	8.53	8.84	8.51	8.83	2945600
1996-07-29	8.79	8.79	8.62	8.62	1152800
1996-07-30	8.69	8.75	8.55	8.73	1207200
1996-07-31	8.71	8.86	8.69	8.85	1292800
1996-08-01	8.82	8.91	8.78	8.87	2392000
1996-08-02	8.89	8.90	8.85	8.86	2447200
1996-08-05	8.88	8.94	8.85	8.91	1200000
1996-08-06	9.03	9.07	8.94	9.03	1950400
1996-08-07	9.09	9.14	9.04	9.14	3236000
1996-08-08	9.18	9.19	9.15	9.19	1602400
1996-08-09	9.19	9.24	9.09	9.23	2144000
1996-08-12	9.22	9.25	9.15	9.25	1560800
1996-08-13	9.25	9.25	9.16	9.19	1041600
1996-08-14	9.17	9.21	9.13	9.19	1393600
1996-08-15	9.17	9.25	9.17	9.24	1737600
1996-08-16	9.25	9.25	9.11	9.12	2660800
1996-08-19	9.16	9.16	9.07	9.09	1620000
1996-08-20	9.07	9.14	9.00	9.12	1861600
1996-08-21	9.08	9.08	8.87	8.90	2300000
1996-08-22	8.90	9.05	8.90	9.05	1687200
1996-08-23	9.03	9.09	9.01	9.06	2004000
1996-08-26	9.06	9.09	9.04	9.07	724800
1996-08-27	9.12	9.12	9.02	9.08	1205600
1996-08-28	9.06	9.09	9.02	9.03	1492000
1996-08-29	9.01	9.04	8.91	8.94	1388800
1996-08-30	8.94	8.94	8.80	8.87	1205600
1996-09-03	8.80	8.92	8.71	8.89	1131200
1996-09-04	8.89	8.89	8.81	8.88	1688800
1996-09-05	8.89	8.94	8.79	8.79	856800
1996-09-06	8.79	8.91	8.72	8.83	1460800
1996-09-09	8.87	9.12	8.83	9.11	1555200
1996-09-10	9.12	9.12	8.96	9.09	1305600
1996-09-11	9.08	9.14	9.03	9.12	2467200
1996-09-12	9.26	9.26	9.16	9.16	3525600
1996-09-13	9.20	9.30	9.20	9.26	2470400
1996-09-16	9.30	9.57	9.26	9.52	3594400
1996-09-17	9.46	9.48	9.31	9.41	2568000
1996-09-18	9.40	9.41	9.31	9.32	1085600
1996-09-19	9.28	9.41	9.24	9.32	1369600
1996-09-20	9.42	9.43	9.32	9.32	3160000
1996-09-23	9.32	9.41	9.31	9.38	1186400
1996-09-24	9.40	9.42	9.35	9.38	2365600
1996-09-25	9.38	9.50	9.36	9.50	2605600
1996-09-26	9.49	9.49	9.43	9.45	2726400
1996-09-27	9.48	9.48	9.42	9.46	2447200
1996-09-30	9.54	9.56	9.45	9.47	2306400
1996-10-01	9.49	9.51	9.40	9.47	2079200
1996-10-02	9.49	9.50	9.45	9.49	1620000
1996-10-03	9.52	9.52	9.42	9.50	1978400
1996-10-04	9.54	9.60	9.52	9.59	2656800
1996-10-07	9.60	9.60	9.53	9.56	1756000
1996-10-08	9.59	9.66	9.58	9.65	2863200
1996-10-09	9.66	9.66	9.57	9.64	2268800
1996-10-10	9.66	9.66	9.57	9.57	1099200
1996-10-11	9.59	9.60	9.54	9.60	1721600
1996-10-14	9.58	9.70	9.56	9.67	1773600
1996-10-15	9.68	9.71	9.62	9.62	2299200
1996-10-16	9.62	9.76	9.51	9.75	2836000
1996-10-17	9.79	9.87	9.76	9.87	2056000
1996-10-18	9.91	10.04	9.86	10.02	3191200
1996-10-21	10.02	10.03	9.93	9.98	1736800
1996-10-22	9.98	9.98	9.77	9.86	1175200
1996-10-23	9.87	9.87	9.68	9.71	1945600
1996-10-24	9.87	10.15	9.81	10.04	4992000
1996-10-25	10.06	10.17	10.06	10.14	2610400
1996-10-28	10.15	10.23	9.98	9.99	2417600
1996-10-29	10.01	10.04	9.90	9.90	2227200
1996-10-30	9.92	10.05	9.80	10.02	2865600
1996-10-31	10.00	10.22	10.00	10.13	1748800
1996-11-01	10.19	10.23	10.14	10.19	2412000
1996-11-04	10.21	10.29	10.19	10.24	1216800
1996-11-05	10.26	10.30	10.21	10.25	1656000
1996-11-06	10.27	10.35	10.25	10.30	2821600
1996-11-07	10.30	10.43	10.28	10.35	2035200
1996-11-08	10.38	10.42	10.36	10.42	2021600
1996-11-11	10.48	10.57	10.44	10.54	1516800
1996-11-12	10.54	10.58	10.49	10.56	1564800
1996-11-13	10.54	10.64	10.44	10.46	2331200
1996-11-14	10.46	10.53	10.37	10.38	3011200
1996-11-15	10.40	10.45	10.37	10.38	3524000
1996-11-18	10.38	10.39	10.28	10.36	1696000
1996-11-19	10.35	10.50	10.35	10.48	1769600
1996-11-20	10.46	10.56	10.45	10.49	1587200
1996-11-21	10.49	10.61	10.38	10.56	1820000
1996-11-22	10.57	10.63	10.53	10.62	2964000
1996-11-25	10.91	10.95	10.81	10.89	4609600
1996-11-26	10.89	11.00	10.79	10.86	3005600
1996-11-27	10.96	11.05	10.93	10.99	2592800
1996-11-29	10.99	11.08	10.99	11.03	909600
1996-12-02	10.99	11.01	10.81	11.01	3616000
1996-12-03	10.98	11.03	10.74	10.74	2623200
1996-12-04	10.78	10.79	10.47	10.56	4744000
1996-12-05	10.56	10.67	10.55	10.56	2577600
1996-12-06	10.29	10.45	10.27	10.39	3319200
1996-12-09	10.54	10.55	10.35	10.37	3404800
1996-12-10	10.38	10.57	10.38	10.45	2596800
1996-12-11	10.19	10.46	10.07	10.32	4128000
1996-12-12	10.40	10.48	9.99	9.99	2230800
1996-12-13	9.99	10.21	9.83	10.11	4045200
1996-12-16	10.30	10.34	10.05	10.07	3817600
1996-12-17	10.09	10.23	10.05	10.19	2742800
1996-12-18	10.27	10.32	10.13	10.13	2629600
1996-12-19	10.29	10.64	10.21	10.54	3800400
1996-12-20	10.86	10.86	10.54	10.68	4196400
1996-12-23	10.68	10.68	10.52	10.66	943200
1996-12-24	10.64	10.68	10.60	10.66	652000
1996-12-26	10.66	10.84	10.66	10.76	1162000
1996-12-27	10.78	10.89	10.66	10.70	1252400
1996-12-30	10.72	10.82	10.66	10.76	1706400
1996-12-31	10.76	10.86	10.38	10.42	2735200
1997-01-02	10.42	10.44	10.25	10.32	2542000
1997-01-03	10.38	10.73	10.38	10.58	3989600
1997-01-06	10.58	10.70	10.52	10.54	2985200
1997-01-07	10.56	10.58	10.40	10.46	2136000
1997-01-08	10.50	10.54	10.40	10.46	3096800
1997-01-09	10.48	10.82	10.46	10.70	2500400
1997-01-10	10.56	10.95	10.56	10.95	2468000
1997-01-13	10.95	10.95	10.70	10.78	2282400
1997-01-14	10.84	10.97	10.80	10.82	1992000
1997-01-15	10.34	10.66	10.34	10.54	4190800
1997-01-16	10.56	10.64	10.52	10.58	1950800
1997-01-17	10.64	10.72	10.56	10.70	2083600
1997-01-20	10.72	10.74	10.62	10.66	994400
1997-01-21	10.62	10.82	10.52	10.64	2577200
1997-01-22	10.58	10.64	10.46	10.46	2082800
1997-01-23	10.97	11.23	10.93	10.95	5537600
1997-01-24	10.99	11.01	10.80	10.95	3424400
1997-01-27	10.91	10.93	10.78	10.86	2137200
1997-01-28	11.01	11.05	10.68	10.70	2702000
1997-01-29	10.70	10.80	10.60	10.66	2366000
1997-01-30	10.72	10.99	10.60	10.99	1398800
1997-01-31	11.01	11.21	10.97	10.97	2974400
1997-02-03	10.80	10.91	10.72	10.86	2725600
1997-02-04	10.86	10.95	10.78	10.95	2151200
1997-02-05	10.95	11.19	10.95	10.99	3616800
1997-02-06	10.99	10.99	10.82	10.97	2524000
1997-02-07	11.05	11.27	11.03	11.19	2767200
1997-02-10	11.25	11.37	11.15	11.17	2278800
1997-02-11	11.37	11.70	11.37	11.64	6254400
1997-02-12	11.80	12.04	11.74	12.04	6377200
1997-02-13	11.96	12.09	11.96	12.04	4651200
1997-02-14	11.96	12.19	11.96	11.96	4113600
1997-02-18	11.96	12.09	11.90	12.07	3848400
1997-02-19	12.00	12.15	12.00	12.07	2868400
1997-02-20	12.04	12.27	11.92	12.09	4210400
1997-02-21	12.13	12.15	11.90	11.94	2248400
1997-02-24	11.82	12.06	11.76	11.94	3346000
1997-02-25	11.96	11.96	11.74	11.76	2195200
1997-02-26	11.80	11.90	11.48	11.62	2883200
1997-02-27	11.68	11.88	11.66	11.88	2505200
1997-02-28	11.80	11.88	11.62	11.84	2834800
1997-03-03	11.72	11.74	11.62	11.72	1596000
1997-03-04	11.76	11.76	11.54	11.54	1696000
1997-03-05	11.56	11.80	11.56	11.78	2264800
1997-03-06	11.74	12.07	11.74	12.02	3540800
1997-03-07	12.07	12.31	12.00	12.19	2628800
1997-03-10	12.39	12.45	12.13	12.15	2784000
1997-03-11	12.11	12.37	11.96	12.23	2360800
1997-03-12	12.11	12.23	12.06	12.11	1416000
1997-03-13	11.98	12.07	11.82	11.82	1616000
1997-03-14	12.02	12.23	11.94	11.96	1656800
1997-03-17	11.72	11.90	11.68	11.86	2717600
1997-03-18	11.94	12.00	11.48	11.62	2018000
1997-03-19	11.80	12.04	11.72	12.00	3826000
1997-03-20	11.88	11.98	11.76	11.96	3142800
1997-03-21	12.07	12.19	12.04	12.13	3638000
1997-03-24	12.11	12.35	12.09	12.33	3311200
1997-03-25	12.43	12.51	12.33	12.45	2685600
1997-03-26	12.45	12.49	12.27	12.49	2916800
1997-03-27	12.45	12.47	12.09	12.27	4491200
1997-03-31	12.25	12.25	11.76	11.92	3098800
1997-04-01	11.84	11.96	11.68	11.96	3168400
1997-04-02	11.80	12.09	11.78	11.96	3166000
1997-04-03	11.94	11.94	11.60	11.78	2928400
1997-04-04	11.64	11.68	11.33	11.64	5299600
1997-04-07	11.68	11.88	11.68	11.82	2840400
1997-04-08	11.80	11.80	11.64	11.78	1948400
1997-04-09	11.78	11.82	11.74	11.78	2563600
1997-04-10	11.80	11.84	11.64	11.72	2217200
1997-04-11	11.64	11.64	11.33	11.39	2117600
1997-04-14	11.29	11.47	11.05	11.41	2069600
1997-04-15	11.48	11.74	11.48	11.62	3162400
1997-04-16	11.39	11.58	11.39	11.56	1543600
1997-04-17	11.56	11.74	11.48	11.62	1926000
1997-04-18	11.62	11.65	11.45	11.64	2430000
1997-04-21	11.66	11.66	11.19	11.27	2173600
1997-04-22	11.35	11.88	11.27	11.86	3843600
1997-04-23	11.88	12.23	11.88	12.21	4382400
1997-04-24	12.41	12.41	11.80	11.82	3564000
1997-04-25	11.82	11.90	11.70	11.78	2851200
1997-04-28	11.72	11.74	11.58	11.60	3612800
1997-04-29	11.80	11.80	11.60	11.72	3000400
1997-04-30	11.76	11.92	11.64	11.90	5024800
1997-05-01	11.90	11.98	11.80	11.92	2550800
1997-05-02	11.92	12.02	11.90	12.00	3883600
1997-05-05	12.04	12.17	11.94	12.17	3160000
1997-05-06	12.09	12.41	12.09	12.35	2370400
1997-05-07	12.31	12.33	12.07	12.17	2714400
1997-05-08	12.17	12.43	12.09	12.17	3679600
1997-05-09	12.31	12.39	12.17	12.25	2004000
1997-05-12	12.25	12.47	12.17	12.33	2761200
1997-05-13	12.41	12.43	12.23	12.27	2517600
1997-05-14	12.37	12.45	12.23	12.41	1894400
1997-05-15	12.41	12.43	12.21	12.27	1732800
1997-05-16	12.29	12.47	12.07	12.19	2788800
1997-05-19	12.19	12.23	12.00	12.00	2096000
1997-05-20	11.92	12.19	11.82	12.11	3612000
1997-05-21	12.06	12.19	12.02	12.11	2633600
1997-05-22	12.11	12.27	12.11	12.23	3288000
1997-05-23	12.27	12.53	12.27	12.39	1876400
1997-05-27	12.27	12.61	12.19	12.47	3879600
1997-05-28	12.51	12.74	12.49	12.57	4557600
1997-05-29	12.70	12.82	12.59	12.74	2387200
1997-05-30	12.59	12.70	12.53	12.65	2517200
1997-06-02	12.63	12.70	12.41	12.45	1917200
1997-06-03	12.41	12.78	12.41	12.74	1918000
1997-06-04	12.66	12.78	12.57	12.66	1243200
1997-06-05	12.74	12.98	12.68	12.76	2045200
1997-06-06	12.90	13.04	12.86	12.92	1918400
1997-06-09	12.96	13.18	12.96	13.08	1768000
1997-06-10	13.14	13.35	13.08	13.18	1754400
1997-06-11	13.16	13.18	13.00	13.18	2494000
1997-06-12	13.35	13.45	13.33	13.37	2822800
1997-06-13	13.41	13.61	13.39	13.53	2655200
1997-06-16	13.53	13.65	13.51	13.63	1813600
1997-06-17	13.61	13.75	13.49	13.57	2611200
1997-06-18	13.55	13.71	13.47	13.59	2035600
1997-06-19	13.65	13.75	13.49	13.55	2082000
1997-06-20	13.57	13.81	13.55	13.73	2978800
1997-06-23	13.69	13.69	13.20	13.20	1797600
1997-06-24	13.43	13.57	13.20	13.37	3183600
1997-06-25	13.41	13.61	13.10	13.22	4096800
1997-06-26	13.27	13.41	13.07	13.28	2076400
1997-06-27	13.25	13.45	13.22	13.27	1802000
1997-06-30	13.22	13.37	13.06	13.06	3337200
1997-07-01	13.10	13.32	13.06	13.19	2714800
1997-07-02	13.31	13.32	13.06	13.25	2458800
1997-07-03	13.99	13.99	13.33	13.53	3072400
1997-07-07	13.57	13.64	13.45	13.55	2226800
1997-07-08	13.51	13.60	13.43	13.53	1210800
1997-07-09	13.53	13.55	13.10	13.26	2547200
1997-07-10	13.26	13.38	13.21	13.37	4581200
1997-07-11	13.37	13.42	13.33	13.33	3272000
1997-07-14	13.42	13.43	13.25	13.33	1994400
1997-07-15	13.39	13.57	13.33	13.55	1811600
1997-07-16	13.69	13.86	13.58	13.72	1618800
1997-07-17	13.65	13.72	13.57	13.62	2023200
1997-07-18	13.62	13.67	13.33	13.33	1719600
1997-07-21	13.24	13.45	13.11	13.34	1608800
1997-07-22	13.43	13.61	13.38	13.57	1541600
1997-07-23	13.69	13.69	13.42	13.51	4702800
1997-07-24	13.53	13.57	13.28	13.47	5127600
1997-07-25	13.61	13.64	13.37	13.41	2664400
1997-07-28	13.45	13.51	13.29	13.29	3921600
1997-07-29	13.29	13.53	13.29	13.39	3592800
1997-07-30	13.37	13.39	13.30	13.39	3504800
1997-07-31	13.37	13.40	13.29	13.30	3193600
1997-08-01	13.35	13.47	13.16	13.21	4657600
1997-08-04	13.14	13.37	12.96	13.32	2378400
1997-08-05	13.31	13.37	13.16	13.18	1414000
1997-08-06	13.19	13.36	13.19	13.36	1319200
1997-08-07	13.37	13.37	13.22	13.26	2439200
1997-08-08	13.22	13.25	12.65	12.93	4531200
1997-08-11	12.94	12.99	12.84	12.91	2029600
1997-08-12	12.91	13.00	12.80	12.82	3079600
1997-08-13	12.90	12.98	12.76	12.77	3288000
1997-08-14	12.78	12.79	12.66	12.74	3971600
1997-08-15	12.55	12.66	12.51	12.54	2854000
1997-08-18	12.59	12.80	12.51	12.70	3594400
1997-08-19	12.92	12.98	12.74	12.86	4108800
1997-08-20	12.80	12.88	12.76	12.82	2118000
1997-08-21	12.82	12.86	12.66	12.70	2923600
1997-08-22	12.59	12.66	12.40	12.55	2952400
1997-08-25	12.55	12.73	12.44	12.49	3653200
1997-08-26	12.41	12.59	12.34	12.34	3251200
1997-08-27	12.35	12.46	12.32	12.39	2550800
1997-08-28	12.28	12.61	12.16	12.37	2691200
1997-08-29	12.33	12.43	12.11	12.28	1918000
1997-09-02	12.39	12.66	12.37	12.61	2850000
1997-09-03	12.65	12.90	12.63	12.86	3112000
1997-09-04	12.88	12.90	12.78	12.86	4273600
1997-09-05	12.94	12.94	12.39	12.51	8367200
1997-09-08	12.43	12.67	12.43	12.53	3392800
1997-09-09	12.51	12.56	12.35	12.50	2942400
1997-09-10	12.47	12.48	12.17	12.26	4956800
1997-09-11	12.19	12.26	12.07	12.17	4200400
1997-09-12	12.27	12.35	12.15	12.30	2409200
1997-09-15	12.31	12.51	12.31	12.36	2248000
1997-09-16	12.61	12.71	12.48	12.68	4863600
1997-09-17	12.88	12.98	12.68	12.76	2437200
1997-09-18	12.78	13.16	12.78	13.04	3693600
1997-09-19	13.04	13.14	12.98	13.04	3609600
1997-09-22	13.04	13.27	13.04	13.27	3273200
1997-09-23	13.27	13.34	13.18	13.31	1892800
1997-09-24	13.25	13.33	13.03	13.04	10124800
1997-09-25	13.06	13.06	12.77	12.83	2444800
1997-09-26	12.94	13.00	12.83	12.96	3122400
1997-09-29	12.90	12.92	12.80	12.89	2365200
1997-09-30	12.89	12.89	12.64	12.74	3380800
1997-10-01	12.70	12.87	12.66	12.77	3007600
1997-10-02	12.74	12.74	12.43	12.67	4650800
1997-10-03	12.84	12.86	12.43	12.53	5305200
1997-10-06	12.54	12.60	12.34	12.39	4132000
1997-10-07	12.39	12.49	12.34	12.35	6313200
1997-10-08	12.37	12.39	12.19	12.24	6015600
1997-10-09	12.11	12.38	12.08	12.38	3658800
1997-10-10	12.36	12.37	12.09	12.23	6423200
1997-10-13	12.29	12.49	12.26	12.27	2326800
1997-10-14	12.41	12.62	12.37	12.54	3666800
1997-10-15	12.61	12.70	12.55	12.61	2792800
1997-10-16	12.68	12.74	12.47	12.55	2858400
1997-10-17	12.55	12.61	12.29	12.49	2526000
1997-10-20	12.45	12.64	12.31	12.57	2168000
1997-10-21	12.53	12.59	12.35	12.45	2926800
1997-10-22	12.66	12.74	12.55	12.56	4221600
1997-10-23	12.43	12.45	12.05	12.06	6070000
1997-10-24	12.11	12.20	11.47	11.68	8684400
1997-10-27	11.45	11.53	10.97	10.97	6316000
1997-10-28	10.70	10.96	10.50	10.92	13935200
1997-10-29	11.17	11.48	11.17	11.33	8265600
1997-10-30	11.00	11.27	10.96	11.00	10612800
1997-10-31	11.05	11.09	10.91	11.01	7089200
1997-11-03	11.17	11.19	11.03	11.16	4674400
1997-11-04	11.10	11.41	10.98	11.28	5218400
1997-11-05	11.31	11.64	11.30	11.64	8794000
1997-11-06	11.56	11.68	11.53	11.57	5291200
1997-11-07	11.39	11.43	11.19	11.33	4472400
1997-11-10	11.39	11.41	11.19	11.21	3453600
1997-11-11	11.25	11.29	11.05	11.09	3548800
1997-11-12	10.89	11.09	10.84	10.93	3622000
1997-11-13	10.94	11.26	10.94	11.25	3750000
1997-11-14	11.33	11.43	11.28	11.38	5747200
1997-11-17	11.47	11.72	11.47	11.67	2186400
1997-11-18	11.65	11.66	11.54	11.59	2026400
1997-11-19	11.54	11.64	11.41	11.52	2451600
1997-11-20	11.56	11.77	11.52	11.75	2681600
1997-11-21	11.75	11.84	11.64	11.84	3779200
1997-11-24	11.72	11.77	11.64	11.69	4892400
1997-11-25	11.72	11.72	11.50	11.59	3156000
1997-11-26	11.64	11.81	11.62	11.71	2932000
1997-11-28	11.74	11.88	11.70	11.79	1147200
1997-12-01	11.79	12.25	11.76	12.19	3941200
1997-12-02	12.27	12.39	12.20	12.27	3897600
1997-12-03	12.23	12.37	12.15	12.31	3863600
1997-12-04	12.31	12.57	12.24	12.44	4460000
1997-12-05	12.43	12.45	12.33	12.35	3307600
1997-12-08	12.31	12.39	12.12	12.12	2811200
1997-12-09	12.02	12.06	11.89	11.93	5753600
1997-12-10	11.72	11.83	11.68	11.73	5067600
1997-12-11	11.69	11.69	11.48	11.48	6264800
1997-12-12	11.52	11.66	11.48	11.48	2546800
1997-12-15	11.61	11.62	11.43	11.47	3126000
1997-12-16	11.48	11.60	11.46	11.54	3280800
1997-12-17	11.64	11.66	11.42	11.49	3214400
1997-12-18	11.42	11.42	11.15	11.19	4490400
1997-12-19	11.31	11.31	10.90	10.94	6920400
1997-12-22	10.96	11.14	10.95	11.05	2390800
1997-12-23	11.01	11.12	10.90	10.90	1751200
1997-12-24	10.97	11.05	10.82	10.86	1071600
1997-12-26	10.86	11.03	10.86	10.89	376800
1997-12-29	10.92	10.98	10.86	10.92	3767600
1997-12-30	10.98	11.41	10.98	11.37	3513200
1997-12-31	11.38	11.50	11.32	11.46	2555200
1998-01-02	11.53	11.64	11.30	11.50	1890400
1998-01-05	11.54	11.66	11.45	11.49	2882000
1998-01-06	11.45	11.48	11.34	11.37	2322000
1998-01-07	11.17	11.33	11.10	11.33	3116800
1998-01-08	11.33	11.37	11.17	11.23	2311600
1998-01-09	11.15	11.15	10.65	10.78	3357600
1998-01-12	10.70	10.98	10.54	10.96	7240000
1998-01-13	10.96	11.20	10.95	11.16	3120000
1998-01-14	11.16	11.41	11.14	11.39	2571600
1998-01-15	11.35	11.35	11.13	11.15	2390400
1998-01-16	11.23	11.30	11.13	11.21	2987600
1998-01-20	11.22	11.28	11.05	11.23	3598000
1998-01-21	11.17	11.37	11.17	11.27	1519200
1998-01-22	11.37	12.06	11.37	11.74	6556800
1998-01-23	11.88	11.92	11.66	11.75	6028400
1998-01-26	11.88	12.37	11.78	12.32	5917600
1998-01-27	12.31	12.50	12.23	12.42	3992000
1998-01-28	12.51	12.79	12.45	12.79	4299600
1998-01-29	12.65	13.04	12.65	13.00	4808800
1998-01-30	13.04	13.04	12.66	12.78	3850000
1998-02-02	13.02	13.31	13.02	13.29	4244800
1998-02-03	13.22	13.45	13.06	13.42	3634400
1998-02-04	13.33	13.33	13.20	13.31	2472000
1998-02-05	13.32	13.38	13.12	13.31	1832800
1998-02-06	13.22	13.37	13.20	13.34	2782800
1998-02-09	13.35	13.36	13.24	13.27	1901200
1998-02-10	13.37	13.84	13.29	13.69	4456000
1998-02-11	13.70	13.75	13.54	13.60	2285200
1998-02-12	13.53	13.84	13.43	13.73	1762000
1998-02-13	13.69	13.73	13.37	13.51	1778400
1998-02-17	13.59	13.76	13.55	13.62	2074000
1998-02-18	13.65	13.77	13.48	13.57	2574800
1998-02-19	13.53	13.54	13.33	13.44	1876000
1998-02-20	13.43	13.59	13.33	13.56	2281600
1998-02-23	13.54	13.67	13.36	13.50	1263200
1998-02-24	13.47	13.51	13.27	13.34	1246400
1998-02-25	13.41	13.84	13.40	13.77	3038400
1998-02-26	13.92	14.16	13.84	14.15	4146800
1998-02-27	14.15	14.15	13.84	14.05	2439600
1998-03-02	14.00	14.27	13.91	14.18	4588400
1998-03-03	14.16	14.26	14.08	14.19	3694400
1998-03-04	14.22	14.22	13.99	14.04	2130400
1998-03-05	13.90	13.98	13.79	13.96	2054000
1998-03-06	13.99	14.17	13.95	14.14	2421600
1998-03-09	14.16	14.30	14.16	14.25	1799200
1998-03-10	14.28	14.35	14.22	14.26	1633600
1998-03-11	14.26	14.32	14.16	14.23	1954800
1998-03-12	14.26	14.26	14.00	14.14	1721600
1998-03-13	14.32	14.35	14.20	14.20	2125200
1998-03-16	14.24	14.35	14.23	14.31	1116400
1998-03-17	14.28	14.36	14.14	14.30	1544400
1998-03-18	14.28	14.46	14.25	14.42	2449600
1998-03-19	14.42	14.51	14.34	14.51	2391600
1998-03-20	14.62	14.65	14.46	14.63	2919600
1998-03-23	14.63	14.70	14.49	14.57	1860800
1998-03-24	14.57	14.71	14.56	14.57	1179200
1998-03-25	14.63	14.71	14.47	14.53	2492000
1998-03-26	14.45	14.47	14.27	14.40	2029200
1998-03-27	14.55	14.77	14.38	14.38	4178400
1998-03-30	14.39	14.41	14.20	14.31	1304800
1998-03-31	14.42	14.78	14.42	14.52	2148000
1998-04-01	14.50	14.93	14.42	14.81	3750400
1998-04-02	14.79	14.98	14.71	14.98	1875600
1998-04-03	14.98	15.04	14.83	14.87	1794000
1998-04-06	15.04	15.32	15.03	15.32	4317200
1998-04-07	15.18	15.29	15.01	15.07	2110000
1998-04-08	15.10	15.18	14.92	14.99	1667200
1998-04-09	15.01	15.17	14.98	15.00	1310800
1998-04-13	14.94	15.07	14.81	15.07	1874400
1998-04-14	15.07	15.46	15.07	15.31	2850400
1998-04-15	15.27	15.28	14.93	15.07	2403600
1998-04-16	15.06	15.30	14.96	15.23	2436400
1998-04-17	15.23	15.25	15.09	15.14	2539200
1998-04-20	15.20	15.27	15.04	15.26	1642000
1998-04-21	15.22	15.42	15.16	15.40	4008800
1998-04-22	15.48	15.50	15.16	15.34	2652400
1998-04-23	15.38	15.46	15.24	15.42	2131200
1998-04-24	15.42	15.49	15.36	15.43	2209200
1998-04-27	15.28	15.34	15.20	15.32	3781200
1998-04-28	15.46	15.46	15.13	15.21	2848800
1998-04-29	15.32	15.39	15.18	15.23	1917200
1998-04-30	15.36	15.70	15.36	15.49	2770800
1998-05-01	15.56	15.69	15.47	15.56	2307600
1998-05-04	15.59	15.75	15.56	15.66	1816000
1998-05-05	15.56	15.60	15.43	15.44	1636400
1998-05-06	15.48	15.58	15.26	15.28	1737600
1998-05-07	15.26	15.26	15.05	15.05	2256000
1998-05-08	15.06	15.23	15.05	15.13	2594000
1998-05-11	15.22	15.35	15.22	15.26	1302000
1998-05-12	15.22	15.35	15.12	15.32	1273600
1998-05-13	15.24	15.34	15.12	15.16	2730800
1998-05-14	15.10	15.22	15.05	15.17	2510000
1998-05-15	15.10	15.22	15.02	15.04	2252000
1998-05-18	15.02	15.12	14.71	14.79	3228000
1998-05-19	14.88	15.06	14.84	14.95	3188800
1998-05-20	14.99	15.24	14.95	15.18	2525600
1998-05-21	15.22	15.30	15.03	15.11	1060800
1998-05-22	15.20	15.20	15.03	15.14	1368800
1998-05-26	15.18	15.24	14.95	14.96	2052000
1998-05-27	14.83	14.85	14.47	14.59	4840400
1998-05-28	14.59	14.78	14.48	14.72	2394000
1998-05-29	14.76	14.90	14.72	14.79	2132800
1998-06-01	14.72	14.87	14.67	14.80	2619200
1998-06-02	14.75	14.88	14.67	14.70	1795600
1998-06-03	14.71	14.79	14.47	14.47	1220000
1998-06-04	14.43	14.43	13.94	14.27	4444000
1998-06-05	14.23	14.54	14.19	14.43	2129200
1998-06-08	14.43	14.63	14.38	14.38	1414800
1998-06-09	14.40	14.45	14.14	14.31	2821200
1998-06-10	14.29	14.29	13.68	13.73	6410400
1998-06-11	13.73	13.76	13.23	13.35	9702400
1998-06-12	13.36	13.68	13.30	13.68	6566000
1998-06-15	13.47	13.71	13.35	13.53	5778800
1998-06-16	13.57	13.58	13.36	13.47	3935200
1998-06-17	13.63	14.06	13.61	13.98	3992400
1998-06-18	13.98	14.08	13.80	13.84	3140400
1998-06-19	13.98	14.02	13.49	13.53	4390000
1998-06-22	13.53	13.71	13.53	13.56	2457200
1998-06-23	13.62	13.97	13.62	13.86	3672800
1998-06-24	13.88	14.06	13.78	14.02	1282800
1998-06-25	14.10	14.30	13.94	14.08	2378800
1998-06-26	14.12	14.42	14.12	14.23	2146400
1998-06-29	14.30	14.47	14.29	14.41	1867200
1998-06-30	14.35	14.55	14.23	14.55	4026800
1998-07-01	14.56	14.79	14.52	14.77	2726800
1998-07-02	14.77	14.85	14.73	14.81	1162400
1998-07-06	14.81	15.04	14.79	14.96	1852000
1998-07-07	14.98	15.20	14.87	14.93	2137600
1998-07-08	14.89	15.10	14.81	15.08	1304800
1998-07-09	15.02	15.10	14.95	15.02	2122800
1998-07-10	15.02	15.03	14.83	14.89	1780800
1998-07-13	14.91	14.95	14.74	14.93	1790400
1998-07-14	14.95	15.01	14.90	15.01	2447200
1998-07-15	14.95	15.29	14.88	15.12	1628800
1998-07-16	15.10	15.19	14.95	15.19	1356400
1998-07-17	15.19	15.21	14.83	14.89	2534800
1998-07-20	14.89	14.89	14.42	14.61	3758400
1998-07-21	14.67	15.10	14.65	14.83	3051200
1998-07-22	15.06	15.60	15.03	15.15	4103600
1998-07-23	15.15	15.32	14.95	15.08	3491600
1998-07-24	15.20	15.22	14.85	14.90	2368800
1998-07-27	14.91	15.34	14.75	15.31	2761600
1998-07-28	15.10	15.19	14.82	14.89	1757200
1998-07-29	15.01	15.01	14.61	14.72	1808800
1998-07-30	14.69	15.20	14.69	15.16	2202800
1998-07-31	15.12	15.45	15.04	15.08	3075200
1998-08-03	15.08	15.44	15.02	15.22	2682000
1998-08-04	15.20	15.20	14.54	14.67	3388000
1998-08-05	14.68	14.80	14.18	14.47	4348400
1998-08-06	14.59	14.63	14.42	14.46	3428000
1998-08-07	14.40	14.41	14.02	14.21	5161200
1998-08-10	14.21	14.40	14.16	14.26	2427200
1998-08-11	14.14	14.15	13.73	13.80	3264000
1998-08-12	13.79	14.03	13.79	14.01	3271600
1998-08-13	14.01	14.11	13.94	14.00	2541200
1998-08-14	14.00	14.03	13.71	13.71	3526000
1998-08-17	13.75	14.07	13.65	14.07	2723600
1998-08-18	14.14	14.16	14.02	14.13	2426400
1998-08-19	14.12	14.15	13.86	13.95	2166800
1998-08-20	13.94	14.16	13.81	13.93	2556000
1998-08-21	13.83	13.85	13.39	13.62	2228400
1998-08-24	13.72	13.75	13.39	13.57	3060800
1998-08-25	13.63	13.73	13.49	13.54	3900800
1998-08-26	13.38	13.39	12.98	13.04	6337600
1998-08-27	12.74	12.74	12.23	12.24	8221600
1998-08-28	12.51	12.63	12.28	12.35	3052800
1998-08-31	12.35	12.35	11.42	11.42	5240800
1998-09-01	11.48	12.11	11.29	12.02	7954000
1998-09-02	12.27	12.61	12.15	12.38	4746000
1998-09-03	12.15	12.22	11.76	11.88	7598800
1998-09-04	12.00	12.02	11.78	11.98	4147200
1998-09-08	12.37	12.59	12.23	12.58	3802400
1998-09-09	12.55	12.66	12.19	12.31	2360800
1998-09-10	12.07	12.19	11.72	11.82	2764000
1998-09-11	11.74	12.15	11.56	12.07	2900000
1998-09-14	12.43	12.59	12.34	12.49	3196400
1998-09-15	12.45	12.63	12.26	12.58	2106400
1998-09-16	12.58	12.76	12.44	12.75	2157200
1998-09-17	12.57	12.69	12.37	12.69	5268800
1998-09-18	13.06	13.06	12.51	12.54	4949200
1998-09-21	12.27	12.29	11.76	12.28	4245200
1998-09-22	12.36	12.36	11.88	11.94	3358400
1998-09-23	12.19	12.73	12.19	12.61	5324400
1998-09-24	12.55	12.89	12.42	12.46	3252000
1998-09-25	12.38	12.58	12.25	12.49	4045200
1998-09-28	12.82	12.88	12.56	12.56	2922000
1998-09-29	12.72	12.82	12.53	12.66	2225600
1998-09-30	12.63	12.70	12.00	12.03	3966400
1998-10-01	11.89	12.15	11.59	11.64	5305200
1998-10-02	11.74	12.02	11.54	11.98	3409600
1998-10-05	12.00	12.06	11.33	11.66	4298000
1998-10-06	11.96	12.25	11.83	11.96	5166800
1998-10-07	11.92	12.14	11.76	12.00	3198800
1998-10-08	11.60	11.84	11.47	11.84	3484800
1998-10-09	11.90	12.47	11.84	12.07	4394400
1998-10-12	12.39	12.72	12.33	12.45	2990800
1998-10-13	12.47	12.47	12.15	12.38	2347200
1998-10-14	12.35	12.43	10.23	12.22	3643600
1998-10-15	12.15	12.63	12.11	12.63	4184800
1998-10-16	12.70	13.29	12.66	13.14	7337200
1998-10-19	13.14	13.39	13.06	13.32	2422800
1998-10-20	13.61	13.98	13.53	13.63	3622400
1998-10-21	13.83	14.44	13.77	14.23	3960400
1998-10-22	14.23	14.27	13.96	14.12	3810000
1998-10-23	14.09	14.14	13.77	13.83	3104800
1998-10-26	13.90	13.91	13.65	13.85	2425200
1998-10-27	13.96	14.34	13.96	14.13	4780400
1998-10-28	14.22	14.67	14.14	14.39	3204400
1998-10-29	14.43	14.71	14.28	14.68	2695600
1998-10-30	14.95	15.14	14.79	14.99	5054400
1998-11-02	15.07	15.24	14.97	15.06	2934000
1998-11-03	14.91	15.01	14.70	14.92	2979200
1998-11-04	15.18	15.26	15.00	15.11	4768000
1998-11-05	15.04	15.30	14.97	15.28	3234400
1998-11-06	15.33	15.64	15.32	15.51	3231200
1998-11-09	15.48	15.60	15.32	15.44	3175200
1998-11-10	15.34	15.55	15.32	15.32	2797200
1998-11-11	15.36	15.46	15.21	15.41	2322000
1998-11-12	15.41	15.83	15.40	15.65	3050400
1998-11-13	15.76	16.04	15.59	15.84	3043600
1998-11-16	15.69	15.75	15.19	15.33	3132000
1998-11-17	15.46	15.82	15.37	15.58	3379200
1998-11-18	15.58	15.78	15.48	15.68	3283600
1998-11-19	15.73	15.99	15.71	15.87	1670000
1998-11-20	16.13	16.40	16.05	16.27	3338000
1998-11-23	16.40	16.95	16.36	16.72	2381600
1998-11-24	16.57	17.28	16.57	17.08	5023600
1998-11-25	17.15	17.52	17.10	17.52	5502800
1998-11-27	17.54	17.70	17.46	17.58	1585600
1998-11-30	17.48	17.53	16.83	16.86	3764800
1998-12-01	16.74	16.99	16.54	16.75	2690000
1998-12-02	16.24	16.36	15.94	15.99	6563200
1998-12-03	16.05	16.17	15.78	15.90	4434800
1998-12-04	15.92	16.15	15.87	16.04	3433600
1998-12-07	16.01	16.52	16.01	16.52	2539600
1998-12-08	16.51	16.61	16.30	16.60	2530000
1998-12-09	16.58	17.03	16.42	16.77	2122800
1998-12-10	16.79	16.83	16.46	16.58	1792000
1998-12-11	16.48	16.52	16.10	16.31	2235200
1998-12-14	16.19	16.24	15.77	15.81	3190400
1998-12-15	15.58	15.95	15.53	15.95	3308800
1998-12-16	15.91	15.91	15.44	15.59	2640000
1998-12-17	15.61	15.81	15.40	15.51	4044800
1998-12-18	15.60	16.12	15.60	15.63	3508400
1998-12-21	15.77	16.76	15.77	16.40	3235600
1998-12-22	16.40	16.61	16.34	16.43	1564800
1998-12-23	16.64	17.21	16.64	17.04	3966400
1998-12-24	17.00	17.15	16.78	16.78	719600
1998-12-28	16.85	17.19	16.85	17.12	2211600
1998-12-29	17.12	17.37	17.11	17.28	1982000
1998-12-30	17.27	17.40	17.27	17.33	1058400
1998-12-31	17.33	17.39	16.98	17.11	2602000
1999-01-04	17.19	17.36	16.98	16.99	2676400
1999-01-05	16.95	17.70	16.95	17.49	3698400
1999-01-06	17.94	17.97	17.63	17.68	3514800
1999-01-07	17.72	17.72	17.35	17.49	3270400
1999-01-08	17.86	18.22	17.83	18.04	3440800
1999-01-11	17.94	18.05	17.41	17.65	1980400
1999-01-12	17.54	17.76	17.49	17.50	1943200
1999-01-13	17.01	17.62	16.81	17.44	4324800
1999-01-14	17.35	17.46	17.08	17.08	2672400
1999-01-15	17.20	17.32	17.03	17.26	2387600
1999-01-19	17.50	17.61	17.05	17.15	4370000
1999-01-20	17.31	17.82	17.29	17.62	3257600
1999-01-21	18.41	18.51	17.93	17.93	6136000
1999-01-22	17.58	18.17	17.56	18.02	3222000
1999-01-25	17.99	18.25	17.84	18.22	2145600
1999-01-26	18.29	18.67	18.27	18.45	2638400
1999-01-27	18.47	18.68	18.21	18.23	2122000
1999-01-28	18.15	18.45	18.10	18.40	3113600
1999-01-29	18.49	18.87	18.39	18.79	2191200
1999-02-01	18.86	19.33	18.86	19.09	2823600
1999-02-02	19.14	19.29	18.97	19.08	3054000
1999-02-03	19.05	19.32	19.02	19.27	2365200
1999-02-04	19.28	19.67	19.17	19.28	3127600
1999-02-05	19.08	19.67	19.08	19.67	5408000
1999-02-08	19.57	19.61	18.80	18.88	5394400
1999-02-09	18.80	19.15	18.75	18.92	3728000
1999-02-10	18.88	18.93	18.59	18.72	4563600
1999-02-11	18.70	19.12	18.49	19.12	3050800
1999-02-12	18.96	19.11	18.62	18.72	2770800
1999-02-16	19.00	19.12	18.73	19.12	3114800
1999-02-17	19.12	19.50	19.12	19.15	3423600
1999-02-18	19.19	19.41	19.11	19.36	2732400
1999-02-19	19.37	19.78	19.14	19.73	3878000
1999-02-22	19.49	19.98	18.96	19.90	5650400
1999-02-23	19.89	19.89	19.53	19.68	2607200
1999-02-24	19.55	19.65	19.33	19.53	2953200
1999-02-25	19.51	19.78	19.17	19.19	2939600
1999-02-26	19.33	19.49	19.13	19.49	3704000
1999-03-01	19.41	19.72	19.29	19.61	3279600
1999-03-02	19.71	19.82	19.59	19.61	2073200
1999-03-03	19.63	19.72	19.17	19.40	3837200
1999-03-04	19.47	19.82	19.46	19.73	2302800
1999-03-05	20.14	20.42	20.02	20.31	3924000
1999-03-08	20.30	20.45	19.91	19.98	2800400
1999-03-09	19.99	20.22	19.86	19.86	2051200
1999-03-10	19.87	19.87	19.63	19.82	2412000
1999-03-11	19.92	20.24	19.86	20.05	2891200
1999-03-12	20.19	20.31	20.00	20.06	2000800
1999-03-15	20.04	20.43	20.00	20.35	2270800
1999-03-16	20.36	20.53	20.35	20.39	2019600
1999-03-17	20.55	20.89	20.31	20.49	4808400
1999-03-18	20.39	20.85	20.33	20.77	3220000
1999-03-19	21.44	21.44	21.10	21.22	5600800
1999-03-22	21.12	21.12	20.90	20.96	1754400
1999-03-23	20.89	20.96	20.45	20.45	2210000
1999-03-24	20.53	20.73	20.20	20.23	2831600
1999-03-25	20.33	20.81	20.32	20.58	3798400
1999-03-26	20.61	20.98	20.53	20.77	3144800
1999-03-29	20.89	21.32	20.89	21.15	3578400
1999-03-30	21.11	21.47	21.02	21.34	2715200
1999-03-31	21.53	21.54	21.24	21.31	2733600
1999-04-01	21.35	21.41	21.07	21.11	2441600
1999-04-05	21.21	21.40	21.16	21.40	1947200
1999-04-06	21.40	21.51	21.17	21.30	1838000
1999-04-07	21.34	21.47	21.15	21.17	3281200
1999-04-08	21.16	21.28	21.00	21.05	2591600
1999-04-09	21.06	21.06	20.62	20.73	3760000
1999-04-12	20.67	21.12	20.58	20.81	3588400
1999-04-13	20.85	21.06	20.70	20.77	3366800
1999-04-14	20.85	21.67	20.71	21.55	5424000
1999-04-15	21.87	22.73	21.65	22.26	7983200
1999-04-16	22.50	22.58	22.16	22.34	5278000
1999-04-19	22.42	23.44	22.30	22.81	11316000
1999-04-20	22.73	22.81	21.61	22.33	12410000
1999-04-21	22.34	22.81	21.51	21.53	7230800
1999-04-22	21.71	21.83	21.48	21.71	4349600
1999-04-23	21.87	21.98	21.73	21.88	2812800
1999-04-26	21.88	22.07	21.65	21.90	2578400
1999-04-27	21.90	22.75	21.86	22.64	4842400
1999-04-28	22.46	22.93	22.46	22.69	4279200
1999-04-29	22.69	22.89	22.49	22.68	3031200
1999-04-30	22.72	23.68	22.57	22.79	8795600
1999-05-03	22.75	23.52	22.64	23.34	4430800
1999-05-04	23.60	23.76	23.07	23.23	4866000
1999-05-05	23.15	23.54	22.84	22.93	3841200
1999-05-06	22.83	22.87	22.43	22.67	3172800
1999-05-07	22.69	22.97	22.66	22.80	4128000
1999-05-10	22.80	23.40	22.77	23.25	3423200
1999-05-11	23.34	23.90	23.30	23.50	4188000
1999-05-12	23.48	23.54	23.02	23.03	3922800
1999-05-13	23.07	23.21	22.58	22.95	5062800
1999-05-14	22.52	22.67	22.26	22.26	3732400
1999-05-17	22.26	22.26	20.89	21.67	7034800
1999-05-18	22.01	22.28	20.87	20.89	4469000
1999-05-19	20.89	20.89	20.08	20.65	6756200
1999-05-20	20.61	20.79	19.67	19.84	5783600
1999-05-21	20.06	20.30	19.90	20.18	4359800
1999-05-24	20.18	20.59	20.02	20.06	5198800
1999-05-25	20.14	20.69	20.08	20.47	6009600
1999-05-26	20.49	20.49	20.02	20.37	4384000
1999-05-27	20.16	20.18	19.45	19.57	5205400
1999-05-28	19.57	19.80	19.43	19.53	2611400
1999-06-01	19.55	19.98	19.41	19.90	4281400
1999-06-02	20.28	20.59	20.06	20.26	3916600
1999-06-03	20.26	20.89	20.26	20.75	3332200
1999-06-04	20.67	21.24	20.67	21.22	3170200
1999-06-07	21.02	21.77	20.92	21.53	2060800
1999-06-08	21.40	21.44	21.08	21.16	2461400
1999-06-09	21.16	21.16	20.28	20.43	3327800
1999-06-10	20.24	20.30	19.31	19.69	6539200
1999-06-11	19.35	19.65	19.02	19.43	4978000
1999-06-14	19.51	19.71	19.39	19.67	4540200
1999-06-15	19.78	19.82	19.53	19.65	2895400
1999-06-16	20.14	20.37	19.84	20.18	4118400
1999-06-17	20.14	20.67	19.96	20.63	3047200
1999-06-18	20.89	21.06	20.61	20.92	4205000
1999-06-21	20.90	21.14	20.51	21.14	2554200
1999-06-22	20.96	20.98	20.64	20.69	2080400
1999-06-23	20.73	20.73	19.90	20.37	2558400
1999-06-24	20.49	20.49	19.72	19.90	3725600
1999-06-25	20.10	20.61	20.06	20.33	2732000
1999-06-28	20.49	20.92	20.39	20.51	3272000
1999-06-29	20.73	21.75	20.63	21.69	3540000
1999-06-30	22.18	22.73	21.89	22.66	4561200
1999-07-01	22.58	22.58	21.79	22.40	2656800
1999-07-02	22.03	22.20	21.79	22.03	1905600
1999-07-06	22.01	22.03	21.63	21.99	2179400
1999-07-07	21.97	22.14	21.75	22.07	2534800
1999-07-08	21.87	22.58	21.79	22.12	1761000
1999-07-09	21.87	22.03	21.75	22.01	1806800
1999-07-12	22.03	22.08	21.85	22.08	1712400
1999-07-13	21.95	21.99	21.49	21.51	2414600
1999-07-14	21.51	22.24	21.44	21.99	2871600
1999-07-15	22.03	22.03	21.55	21.65	2749000
1999-07-16	21.51	22.30	21.46	22.10	2604800
1999-07-19	22.10	22.10	21.46	21.65	1905800
1999-07-20	21.59	22.18	21.20	21.46	3244000
1999-07-21	21.67	22.30	21.67	22.12	2638000
1999-07-22	21.95	22.34	21.87	22.08	3241800
1999-07-23	21.99	22.14	21.63	21.67	2077200
1999-07-26	21.51	22.03	21.48	21.73	1687400
1999-07-27	21.95	21.95	21.57	21.71	1271600
1999-07-28	21.67	22.24	21.67	22.08	1195800
1999-07-29	21.67	22.03	21.36	21.55	1955800
1999-07-30	21.42	21.61	20.98	20.98	1519000
1999-08-02	20.61	21.20	20.49	20.87	2103800
1999-08-03	20.83	21.04	20.55	20.63	1727800
1999-08-04	20.63	20.79	20.43	20.45	1549000
1999-08-05	20.45	20.53	20.04	20.37	1849000
1999-08-06	20.73	20.85	20.06	20.20	1489600
1999-08-09	20.22	20.37	19.82	19.96	1124800
1999-08-10	19.82	20.24	19.29	19.57	1778600
1999-08-11	19.69	20.06	19.47	19.88	2262600
1999-08-12	20.00	21.02	19.98	20.89	3012800
1999-08-13	21.00	21.12	20.33	20.53	1660800
1999-08-16	20.61	21.00	20.61	20.96	1496800
1999-08-17	21.32	21.32	21.00	21.26	1769000
1999-08-18	21.30	21.36	21.08	21.10	1421600
1999-08-19	20.92	21.06	20.81	20.90	1558800
1999-08-20	21.20	21.51	20.89	21.26	2172200
1999-08-23	21.20	22.03	21.20	22.03	1626200
1999-08-24	21.83	22.01	21.65	21.87	1805600
1999-08-25	21.99	22.03	21.85	22.03	2060000
1999-08-26	21.99	22.03	21.93	21.99	1613800
1999-08-27	22.01	22.01	21.32	21.40	2403600
1999-08-30	21.55	21.73	20.89	20.92	2063200
1999-08-31	21.04	21.16	20.77	20.81	2345400
1999-09-01	20.92	21.38	20.81	21.18	1519600
1999-09-02	21.12	21.28	20.67	21.18	1569400
1999-09-03	21.40	21.63	21.00	21.16	2772400
1999-09-07	21.00	21.06	19.98	20.61	6633400
1999-09-08	20.61	20.61	20.31	20.53	3256000
1999-09-09	20.53	20.59	19.78	20.30	2229000
1999-09-10	20.33	20.37	19.76	19.78	2458400
1999-09-13	19.63	19.82	19.59	19.67	3208400
1999-09-14	19.63	19.74	19.27	19.65	3917600
1999-09-15	19.82	19.94	19.37	19.47	3265800
1999-09-16	19.49	19.49	18.98	19.19	2422200
1999-09-17	19.27	19.57	19.27	19.45	4668800
1999-09-20	19.51	19.71	18.88	19.06	2835200
1999-09-21	18.98	19.35	18.64	19.15	3686800
1999-09-22	19.31	19.67	18.17	18.45	6394000
1999-09-23	18.41	18.41	17.62	17.64	9728600
1999-09-24	17.72	18.27	17.52	18.09	5617800
1999-09-27	18.09	18.41	17.62	17.78	2825800
1999-09-28	17.70	17.82	17.17	17.62	2747800
1999-09-29	17.58	18.39	17.38	18.21	4086200
1999-09-30	18.29	18.74	18.25	18.66	3065600
1999-10-01	18.96	18.96	17.72	18.23	4147200
1999-10-04	18.19	18.74	18.03	18.17	2440000
1999-10-05	17.31	17.95	17.31	17.50	5064600
1999-10-06	17.74	17.94	17.70	17.92	4358200
1999-10-07	17.97	18.56	17.94	18.31	3300000
1999-10-08	18.39	19.27	18.39	18.64	3096200
1999-10-11	18.60	18.60	18.15	18.39	3029000
1999-10-12	18.13	18.15	17.17	17.31	5066200
1999-10-13	17.29	17.35	16.64	16.74	4550200
1999-10-14	16.89	17.27	16.52	17.01	4676000
1999-10-15	16.62	16.89	16.24	16.56	3321000
1999-10-18	16.52	16.81	16.28	16.46	2246600
1999-10-19	17.07	17.46	16.70	16.87	3416400
1999-10-20	17.23	17.62	17.19	17.62	4639800
1999-10-21	17.50	17.66	17.35	17.54	4034800
1999-10-22	17.66	18.09	17.66	17.92	2364000
1999-10-25	17.86	18.21	17.35	17.42	2774200
1999-10-26	17.62	17.70	17.13	17.21	2365400
1999-10-27	17.23	17.54	16.87	17.31	2892800
1999-10-28	17.38	18.31	17.38	18.19	3835800
1999-10-29	18.64	19.35	18.58	19.04	3836800
1999-11-01	18.96	18.96	18.56	18.76	1856600
1999-11-02	18.76	19.08	18.45	18.88	2501600
1999-11-03	18.80	18.94	18.60	18.76	1727800
1999-11-04	18.80	18.80	17.50	17.86	3036400
1999-11-05	18.01	18.39	17.46	17.58	4904000
1999-11-08	17.60	17.86	17.46	17.70	2006600
1999-11-09	17.86	17.90	17.11	17.27	3053600
1999-11-10	16.99	17.35	16.79	16.93	4629600
1999-11-11	16.83	16.95	16.78	16.93	4138800
1999-11-12	17.23	17.35	16.79	16.99	2800000
1999-11-15	16.87	17.25	16.87	17.15	3726200
1999-11-16	17.15	17.94	17.11	17.78	3783000
1999-11-17	17.58	17.84	17.48	17.74	2689000
1999-11-18	17.74	18.45	17.46	18.39	2594200
1999-11-19	18.49	18.49	17.78	17.95	2996400
1999-11-22	17.78	17.80	17.15	17.15	2838400
1999-11-23	17.31	18.03	17.19	17.66	2711800
1999-11-24	17.82	17.90	17.27	17.66	2798800
1999-11-26	17.58	17.58	17.31	17.38	882800
1999-11-29	17.31	17.52	17.09	17.09	2246400
1999-11-30	17.15	18.13	17.11	17.78	3201400
1999-12-01	18.25	18.47	18.19	18.27	4425200
1999-12-02	18.25	18.70	18.21	18.50	3227800
1999-12-03	18.80	19.43	18.76	19.00	4125200
1999-12-06	19.12	19.12	18.19	18.37	2718600
1999-12-07	17.86	18.13	17.31	17.66	3999800
1999-12-08	17.72	18.41	17.66	18.41	2635200
1999-12-09	18.39	18.74	18.03	18.70	3022400
1999-12-10	18.88	19.19	18.49	18.64	2283800
1999-12-13	18.72	19.15	18.25	18.68	2659400
1999-12-14	18.33	18.49	18.15	18.37	2929200
1999-12-15	18.37	18.49	18.15	18.29	2912800
1999-12-16	18.37	18.37	17.54	18.07	3092800
1999-12-17	18.33	18.35	17.72	17.74	4360400
1999-12-20	18.09	18.49	18.01	18.20	2511200
1999-12-21	18.31	18.62	17.99	18.35	2123400
1999-12-22	18.47	18.54	18.07	18.09	2122600
1999-12-23	18.25	19.15	18.25	18.74	2189400
1999-12-27	18.88	19.51	18.60	19.19	2340200
1999-12-28	19.31	20.35	19.31	20.20	2104600
1999-12-29	20.12	20.12	19.57	20.02	1796400
1999-12-30	20.14	20.20	19.78	20.18	1086000
1999-12-31	20.14	20.45	19.84	20.45	897600
2000-01-03	20.43	20.45	19.51	19.67	2140400
2000-01-04	19.23	19.65	18.56	18.86	3367000
2000-01-05	18.86	18.96	18.41	18.49	3904600
2000-01-06	18.41	19.45	17.90	19.37	6148600
2000-01-07	19.37	20.35	19.08	20.14	3995000
2000-01-10	20.14	20.53	20.04	20.33	2460200
2000-01-11	20.26	20.28	19.80	19.86	2210000
2000-01-12	19.88	20.61	19.86	20.31	2532200
2000-01-13	20.20	20.73	20.14	20.53	2106400
2000-01-14	20.53	20.53	19.82	20.08	3040800
2000-01-18	19.82	19.96	18.94	19.74	4874600
2000-01-19	19.63	19.98	19.02	19.10	3621200
2000-01-20	19.21	19.29	18.27	18.66	3840200
2000-01-21	18.72	19.19	18.27	19.08	4532400
2000-01-24	19.67	20.06	18.72	18.88	5444400
2000-01-25	18.68	18.76	17.62	17.90	5178200
2000-01-26	17.90	18.25	17.42	17.94	4411200
2000-01-27	17.94	18.05	16.99	17.36	3873800
2000-01-28	17.29	17.35	16.20	16.44	7165400
2000-01-31	16.56	16.91	16.46	16.66	4094800
2000-02-01	16.83	16.99	16.54	16.89	5269600
2000-02-02	16.95	17.15	16.74	16.91	3064200
2000-02-03	17.07	17.11	16.20	16.66	4442000
2000-02-04	16.68	16.83	15.73	16.17	6752800
2000-02-07	16.11	16.36	15.83	16.11	7392400
2000-02-08	16.05	16.24	15.71	16.05	4819600
2000-02-09	16.32	16.54	15.89	15.93	5518600
2000-02-10	15.97	16.26	15.65	15.77	3483600
2000-02-11	15.77	16.07	14.97	15.22	3988000
2000-02-14	15.36	16.20	15.36	15.83	4672400
2000-02-15	15.93	16.64	15.61	16.50	6492000
2000-02-16	16.58	16.95	16.36	16.40	3866200
2000-02-17	16.99	17.19	16.36	17.03	3986200
2000-02-18	17.07	17.15	16.32	16.48	2937000
2000-02-22	16.87	17.13	16.15	16.83	2887800
2000-02-23	16.83	17.11	16.60	16.60	3639000
2000-02-24	16.64	16.72	15.79	16.01	4850000
2000-02-25	15.89	16.09	15.69	15.75	4349600
2000-02-28	15.97	16.28	15.73	16.07	7077600
2000-02-29	16.36	16.36	15.89	16.03	3241600
2000-03-01	16.03	16.09	15.34	15.99	3662800
2000-03-02	15.97	16.17	15.61	15.99	3311600
2000-03-03	15.91	16.66	15.73	16.30	3196000
2000-03-06	16.46	16.58	15.50	15.73	3306200
2000-03-07	15.77	16.22	15.34	15.89	3321600
2000-03-08	15.89	15.89	15.42	15.50	3341400
2000-03-09	15.26	15.42	14.63	15.12	4442200
2000-03-10	15.04	15.58	14.77	15.38	4031600
2000-03-13	15.26	15.56	15.16	15.42	2977800
2000-03-14	15.60	15.93	15.60	15.71	4819000
2000-03-15	15.75	17.46	15.54	16.95	6193600
2000-03-16	17.27	18.23	17.07	17.94	6666400
2000-03-17	17.62	18.37	17.05	17.19	5387400
2000-03-20	17.19	18.19	16.97	17.66	3508200
2000-03-21	17.54	18.19	17.38	17.86	3442000
2000-03-22	18.09	18.33	17.42	17.56	5261000
2000-03-23	17.58	18.37	17.31	18.37	3499600
2000-03-24	18.09	18.56	17.78	17.95	3298200
2000-03-27	18.53	18.53	17.94	18.07	2979600
2000-03-28	17.94	18.33	17.94	18.19	2408800
2000-03-29	18.05	18.33	17.72	18.13	2301200
2000-03-30	18.09	19.51	18.09	19.31	4159400
2000-03-31	18.88	20.30	18.80	19.88	5577400
2000-04-03	19.88	20.10	18.80	19.47	4282400
2000-04-04	19.82	20.10	18.74	19.88	3104000
2000-04-05	19.59	19.74	19.04	19.19	2719200
2000-04-06	19.21	19.71	19.12	19.35	2314200
2000-04-07	19.35	19.47	18.88	19.17	2466200
2000-04-10	19.17	20.14	19.12	20.14	3665200
2000-04-11	19.78	20.69	19.72	20.22	4577000
2000-04-12	20.18	20.53	20.18	20.22	4755200
2000-04-13	20.18	20.35	19.13	19.15	4741400
2000-04-14	17.97	18.56	17.64	17.70	5061600
2000-04-17	18.25	18.78	18.13	18.74	2781000
2000-04-18	18.49	19.00	17.88	18.27	2700800
2000-04-19	18.60	19.65	18.49	19.23	3027400
2000-04-20	18.88	20.33	18.84	20.16	4478000
2000-04-24	20.45	20.81	20.14	20.41	5185600
2000-04-25	20.45	20.67	19.92	20.31	3311000
2000-04-26	20.20	20.30	19.08	19.08	3729200
2000-04-27	19.04	19.76	18.88	19.51	2289800
2000-04-28	19.51	19.78	19.12	19.57	1395200
2000-05-01	19.33	20.02	19.19	19.51	2307800
2000-05-02	19.65	20.10	19.37	19.74	3010000
2000-05-03	19.27	19.57	19.06	19.29	1538400
2000-05-04	19.33	19.59	18.88	19.43	3223000
2000-05-05	19.51	20.75	19.39	20.55	3386200
2000-05-08	20.47	21.06	19.49	19.59	3777400
2000-05-09	19.63	19.98	19.37	19.67	2408400
2000-05-10	19.80	19.98	18.56	18.80	4306200
2000-05-11	19.39	20.30	19.31	19.98	2625400
2000-05-12	20.02	20.41	19.78	20.22	2420400
2000-05-15	19.98	20.45	19.98	20.16	2277800
2000-05-16	20.41	20.90	20.24	20.83	2178200
2000-05-17	20.69	20.69	20.33	20.51	2165200
2000-05-18	20.43	20.73	20.26	20.42	1848000
2000-05-19	19.98	20.10	19.39	19.63	2161000
2000-05-22	19.82	19.82	19.39	19.49	3453600
2000-05-23	19.65	19.65	19.02	19.13	3230800
2000-05-24	19.47	19.47	18.56	18.84	4726800
2000-05-25	18.84	18.84	18.39	18.68	3716800
2000-05-26	18.92	18.92	18.37	18.54	1678800
2000-05-30	18.47	18.74	18.17	18.56	3547000
2000-05-31	18.54	19.31	18.47	19.02	2836800
2000-06-01	18.56	19.47	18.27	19.41	3278600
2000-06-02	19.76	20.41	19.71	19.86	3129400
2000-06-05	19.23	19.37	18.80	19.12	2447800
2000-06-06	19.12	19.49	18.92	19.37	1887000
2000-06-07	19.39	19.59	18.84	18.88	1936200
2000-06-08	18.25	18.33	17.62	17.92	7184600
2000-06-09	18.09	18.66	18.05	18.47	3856000
2000-06-12	18.49	18.60	18.33	18.34	1764800
2000-06-13	18.49	18.51	17.94	17.99	2685600
2000-06-14	18.25	18.96	18.25	18.80	3227200
2000-06-15	18.82	19.43	18.54	18.76	2175600
2000-06-16	18.60	18.96	18.31	18.53	3612800
2000-06-19	18.64	18.66	17.72	18.05	4281800
2000-06-20	17.94	17.97	17.35	17.50	5452200
2000-06-21	17.97	18.07	17.42	17.90	2787000
2000-06-22	18.25	18.25	17.50	17.78	2640200
2000-06-23	17.78	18.01	17.56	17.95	1551800
2000-06-26	18.17	18.25	17.78	17.95	1500000
2000-06-27	17.94	18.29	17.72	17.78	3035600
2000-06-28	17.78	18.15	17.68	17.85	2568200
2000-06-29	17.64	17.66	17.05	17.15	3472400
2000-06-30	17.29	18.56	16.99	18.53	5072200
2000-07-03	18.09	18.11	17.42	17.84	1696600
2000-07-05	18.41	18.62	18.13	18.49	2827400
2000-07-06	18.49	18.60	18.13	18.15	2493600
2000-07-07	18.23	18.54	18.17	18.49	2858200
2000-07-10	18.51	18.74	18.33	18.66	2957800
2000-07-11	18.68	18.90	18.43	18.88	3401800
2000-07-12	18.62	19.00	18.33	18.96	3886000
2000-07-13	18.96	19.15	18.84	19.04	3175200
2000-07-14	19.19	19.43	19.00	19.23	1695800
2000-07-17	19.15	19.17	18.96	19.05	1464800
2000-07-18	18.96	18.96	18.37	18.56	2002200
2000-07-19	18.88	19.02	18.01	18.09	4131200
2000-07-20	18.09	18.25	17.90	18.05	4198200
2000-07-21	18.05	18.56	18.05	18.49	3527200
2000-07-24	18.45	18.72	18.37	18.58	1684000
2000-07-25	18.56	18.88	18.29	18.33	2336000
2000-07-26	18.41	18.41	17.92	18.05	2997400
2000-07-27	18.09	18.29	17.72	18.09	3107800
2000-07-28	18.09	18.17	17.72	18.07	1991400
2000-07-31	18.25	18.80	18.23	18.37	1589400
2000-08-01	18.60	18.72	18.45	18.64	3064800
2000-08-02	18.60	18.68	18.27	18.31	1756200
2000-08-03	18.31	18.37	17.88	17.97	2499600
2000-08-04	18.11	18.58	17.94	18.56	3432800
2000-08-07	18.72	19.19	18.45	19.19	2939800
2000-08-08	19.17	19.35	18.88	19.27	2569000
2000-08-09	19.43	19.43	19.00	19.15	2426800
2000-08-10	19.23	19.59	19.15	19.23	2821600
2000-08-11	19.29	19.29	18.94	19.12	2259800
2000-08-14	18.96	19.19	18.92	19.17	1361200
2000-08-15	19.19	19.27	18.80	18.90	2404200
2000-08-16	19.19	19.23	18.94	19.08	1562800
2000-08-17	19.15	19.78	18.96	19.67	3595800
2000-08-18	19.80	19.80	19.35	19.35	1542600
2000-08-21	19.55	20.06	19.51	19.98	2897400
2000-08-22	20.06	20.22	19.69	20.06	3040800
2000-08-23	19.98	20.26	19.63	20.17	3225400
2000-08-24	20.18	20.45	19.71	19.90	3050200
2000-08-25	20.02	20.12	19.69	19.90	1676200
2000-08-28	19.88	20.14	19.67	20.08	2157200
2000-08-29	20.00	20.00	19.63	19.69	1788400
2000-08-30	19.67	19.67	19.04	19.19	2056600
2000-08-31	19.19	19.71	19.17	19.65	2519400
2000-09-01	19.72	19.74	19.37	19.51	1420000
2000-09-05	19.23	19.51	19.19	19.27	1784800
2000-09-06	19.25	20.18	19.23	20.08	3977200
2000-09-07	20.41	20.63	19.86	19.98	4842200
2000-09-08	19.94	19.94	19.15	19.47	3282800
2000-09-11	19.47	19.92	19.43	19.78	2935600
2000-09-12	19.55	19.82	19.33	19.78	2960600
2000-09-13	19.80	19.90	19.63	19.80	3172800
2000-09-14	20.14	20.26	20.08	20.14	5147800
2000-09-15	20.45	21.18	20.04	20.12	10467000
2000-09-18	20.30	20.45	19.86	20.26	4838200
2000-09-19	20.41	20.41	19.37	19.71	6235000
2000-09-20	19.82	20.10	18.56	19.98	10323800
2000-09-21	19.35	19.84	19.27	19.59	4557800
2000-09-22	19.74	20.69	19.25	20.61	8024800
2000-09-25	20.77	21.40	20.73	21.00	5436000
2000-09-26	21.12	21.48	20.96	21.12	3733800
2000-09-27	21.18	22.03	20.98	21.65	6242600
2000-09-28	21.87	22.93	21.71	22.50	6746200
2000-09-29	22.34	22.54	21.59	21.83	3682600
2000-10-02	21.67	21.95	21.24	21.48	3782200
2000-10-03	21.63	22.85	21.53	22.22	3625600
2000-10-04	22.26	22.66	22.08	22.20	3366000
2000-10-05	22.12	22.95	22.10	22.89	3299800
2000-10-06	22.93	22.95	22.48	22.66	3252000
2000-10-09	22.58	22.91	21.87	22.05	2699600
2000-10-10	22.12	22.77	21.99	22.60	3762000
2000-10-11	22.50	22.93	22.32	22.50	4510000
2000-10-12	22.46	22.60	21.22	21.40	4663000
2000-10-13	21.32	22.08	21.28	21.93	3539000
2000-10-16	21.97	22.75	21.89	22.67	3163600
2000-10-17	22.75	22.79	21.93	21.93	2615400
2000-10-18	21.89	22.14	21.34	21.51	5408200
2000-10-19	21.16	21.75	20.14	20.14	5478000
2000-10-20	19.39	21.14	18.84	20.45	34313400
2000-10-23	20.65	20.77	19.82	19.98	10376400
2000-10-24	20.14	20.37	19.94	20.35	7459200
2000-10-25	20.39	20.57	19.98	20.14	6573400
2000-10-26	20.30	21.16	20.26	20.92	4305800
2000-10-27	21.08	21.24	20.65	21.16	3440400
2000-10-30	21.24	22.03	21.22	21.67	3760600
2000-10-31	21.71	22.07	21.20	21.97	4734000
2000-11-01	21.77	21.93	21.38	21.59	2656600
2000-11-02	21.67	21.89	21.40	21.63	1724800
2000-11-03	21.48	21.65	20.63	21.12	2800000
2000-11-06	21.30	22.03	21.26	21.97	2511600
2000-11-07	21.95	21.95	21.24	21.42	2127000
2000-11-08	21.42	21.53	21.12	21.30	3047000
2000-11-09	21.38	21.61	21.02	21.38	2424800
2000-11-10	21.34	21.51	20.51	20.83	2768400
2000-11-13	20.61	21.00	20.55	20.79	2465400
2000-11-14	20.83	21.36	20.83	21.18	2648200
2000-11-15	21.16	21.34	20.98	21.10	2736600
2000-11-16	21.26	21.67	21.12	21.57	2511800
2000-11-17	21.69	22.08	21.57	21.83	2642800
2000-11-20	21.85	22.03	21.46	21.71	2560200
2000-11-21	21.95	22.56	21.73	22.03	4676600
2000-11-22	21.87	22.26	21.69	22.08	3745800
2000-11-24	22.03	22.64	22.03	22.64	1583600
2000-11-27	22.89	22.89	21.79	22.01	4185000
2000-11-28	22.01	22.01	21.46	21.51	3586800
2000-11-29	21.75	21.99	21.75	21.83	3208800
2000-11-30	21.79	22.58	21.67	22.28	4521400
2000-12-01	22.14	22.64	22.03	22.18	4125000
2000-12-04	22.18	22.93	21.93	22.83	6607200
2000-12-05	23.21	23.87	23.13	23.87	7212600
2000-12-06	23.89	24.29	23.64	23.72	5536800
2000-12-07	23.50	23.74	23.42	23.70	4092000
2000-12-08	23.91	24.25	23.48	23.54	5711600
2000-12-11	23.56	23.66	22.64	22.73	5350400
2000-12-12	22.85	23.58	22.73	23.13	5811600
2000-12-13	23.40	23.58	22.54	22.54	4061400
2000-12-14	22.58	22.97	22.03	22.40	3028800
2000-12-15	22.26	23.11	22.26	22.40	5452400
2000-12-18	22.67	23.48	22.52	23.23	3210800
2000-12-19	23.28	23.56	22.95	23.52	4123800
2000-12-20	22.97	23.44	22.89	23.07	4475800
2000-12-21	22.93	23.62	22.77	23.60	3647600
2000-12-22	23.52	24.07	23.52	23.91	4273600
2000-12-26	23.91	24.62	23.70	24.44	2935400
2000-12-27	24.37	25.09	23.91	25.09	2731200
2000-12-28	24.90	24.90	24.54	24.76	3990800
2000-12-29	24.86	25.02	24.62	24.74	2686200
2001-01-02	24.46	24.46	23.46	23.68	3390400
2001-01-03	23.52	23.99	23.03	23.64	4980800
2001-01-04	23.95	23.99	22.87	23.15	4876200
2001-01-05	23.28	23.28	22.36	22.38	4172000
2001-01-08	22.46	23.11	22.40	22.77	3778600
2001-01-09	23.15	23.19	22.10	22.22	4020400
2001-01-10	22.10	22.87	21.74	22.73	3798600
2001-01-11	22.99	23.30	22.91	23.25	3635400
2001-01-12	23.25	23.25	21.87	22.24	4717600
2001-01-16	22.34	22.66	21.81	22.32	4627400
2001-01-17	22.77	23.09	22.54	22.69	4700800
2001-01-18	22.69	23.19	22.69	22.99	11040400
2001-01-19	22.66	22.77	22.08	22.36	4991800
2001-01-22	22.58	22.66	21.95	22.62	3640600
2001-01-23	22.62	23.25	22.46	22.89	5645400
2001-01-24	22.97	23.15	22.75	22.97	3137400
2001-01-25	23.34	24.03	23.23	23.78	2904200
2001-01-26	23.80	23.80	22.97	23.01	4381000
2001-01-29	23.38	23.60	23.16	23.16	2493800
2001-01-30	23.36	23.54	23.13	23.42	3231400
2001-01-31	23.60	23.63	23.24	23.59	4252400
2001-02-01	23.59	23.59	22.98	23.33	2666600
2001-02-02	23.41	23.60	23.12	23.27	2918800
2001-02-05	23.36	23.59	23.22	23.35	3123600
2001-02-06	23.27	24.16	23.18	23.40	3809000
2001-02-07	23.40	23.79	23.24	23.37	3239800
2001-02-08	23.39	23.78	23.24	23.60	2037200
2001-02-09	23.91	23.96	23.47	23.56	3192600
2001-02-12	23.84	23.85	23.56	23.60	2596200
2001-02-13	23.61	24.56	23.60	24.35	5008800
2001-02-14	24.31	24.64	24.09	24.23	3899000
2001-02-15	24.39	25.09	24.37	24.86	4406800
2001-02-16	24.86	25.05	24.50	24.62	3787000
2001-02-20	24.86	25.03	24.78	24.78	4321800
2001-02-21	24.67	25.30	24.50	24.90	3908000
2001-02-22	24.90	24.98	24.39	24.68	5653600
2001-02-23	24.45	24.48	23.97	24.31	3859800
2001-02-26	24.04	24.70	23.95	24.68	5035000
2001-02-27	24.70	25.17	24.45	25.06	6928800
2001-02-28	25.09	25.13	24.10	24.51	4934800
2001-03-01	24.42	24.80	24.13	24.55	4533600
2001-03-02	24.47	24.83	24.23	24.56	3744400
2001-03-05	24.86	25.52	24.79	25.20	5644400
2001-03-06	25.46	25.77	25.23	25.29	5661000
2001-03-07	25.29	25.93	25.18	25.70	3747000
2001-03-08	25.79	25.96	25.49	25.83	4535000
2001-03-09	25.83	25.84	25.55	25.71	2645000
2001-03-12	25.55	25.55	24.62	24.67	4882000
2001-03-13	24.70	24.94	24.37	24.94	5033800
2001-03-14	24.26	24.46	23.14	23.60	11076600
2001-03-15	24.23	24.24	23.45	23.84	7019600
2001-03-16	23.91	23.99	22.42	22.48	8756000
2001-03-19	22.53	23.00	22.42	22.99	5198800
2001-03-20	23.14	23.43	22.54	22.60	4253600
2001-03-21	22.56	22.56	21.93	21.94	4205800
2001-03-22	21.87	21.87	20.42	21.19	9875600
2001-03-23	21.19	21.52	20.59	21.08	7726200
2001-03-26	21.40	22.81	21.24	22.58	8473800
2001-03-27	22.58	23.60	22.34	23.43	8149000
2001-03-28	23.25	23.35	22.72	23.03	5992200
2001-03-29	23.03	23.68	22.80	23.46	4960000
2001-03-30	23.52	23.60	22.89	23.06	4716800
2001-04-02	23.16	23.55	22.76	23.10	4580800
2001-04-03	22.84	23.01	22.15	22.29	5855200
2001-04-04	22.21	22.89	22.03	22.47	4320600
2001-04-05	22.84	23.72	22.84	23.65	3674400
2001-04-06	23.28	23.60	23.03	23.22	3218400
2001-04-09	23.28	23.87	23.28	23.57	2754000
2001-04-10	22.97	23.67	22.73	23.47	6334000
2001-04-11	23.36	23.43	22.76	22.92	4532200
2001-04-12	23.25	23.72	23.05	23.72	2995600
2001-04-16	23.71	24.12	23.47	23.69	2628200
2001-04-17	23.61	23.91	23.38	23.79	2283800
2001-04-18	24.10	25.13	24.01	24.57	4444000
2001-04-19	24.50	24.50	24.01	24.32	4559000
2001-04-20	23.95	24.29	23.95	24.14	3202800
2001-04-23	24.39	24.39	24.00	24.12	2067200
2001-04-24	24.09	24.50	24.07	24.07	2580800
2001-04-25	24.15	24.21	23.58	24.06	2512200
2001-04-26	24.23	24.51	23.99	24.23	2706800
2001-04-27	24.34	24.81	24.22	24.70	3008800
2001-04-30	24.78	25.08	24.52	24.57	3105800
2001-05-01	24.54	24.78	24.39	24.68	2997200
2001-05-02	25.14	25.14	24.37	24.59	3762400
2001-05-03	24.86	24.86	24.37	24.64	2676200
2001-05-04	24.58	24.92	24.28	24.85	2267200
2001-05-07	24.51	24.85	24.51	24.67	1910400
2001-05-08	24.74	24.82	24.06	24.27	2699400
2001-05-09	24.42	24.42	24.07	24.15	2838000
2001-05-10	24.39	24.96	24.34	24.77	2845400
2001-05-11	24.86	25.17	24.65	24.89	3047800
2001-05-14	25.14	25.14	24.68	24.82	2160600
2001-05-15	25.08	25.17	24.64	24.98	2874800
2001-05-16	24.94	26.08	24.86	26.08	4687000
2001-05-17	26.01	26.85	25.97	26.64	6738800
2001-05-18	26.64	27.53	26.54	27.44	8325600
2001-05-21	27.22	27.36	26.97	27.15	4469600
2001-05-22	27.00	27.17	26.45	26.69	4713200
2001-05-23	26.77	26.78	26.34	26.60	2891200
2001-05-24	26.82	26.96	26.38	26.50	2915400
2001-05-25	26.51	26.51	25.80	26.19	3180800
2001-05-29	26.43	26.49	26.08	26.23	2457200
2001-05-30	26.24	26.49	25.67	25.71	3005400
2001-05-31	25.80	26.29	25.79	26.21	3076400
2001-06-01	26.12	26.36	25.77	26.17	2253200
2001-06-04	26.21	26.64	25.85	26.53	1534600
2001-06-05	26.64	26.84	26.53	26.71	3011200
2001-06-06	26.95	26.95	25.90	25.96	3329000
2001-06-07	26.04	26.46	25.67	26.18	3709000
2001-06-08	26.18	26.18	25.51	25.62	3765400
2001-06-11	25.72	25.74	25.22	25.32	3348800
2001-06-12	25.32	25.42	24.83	25.30	5236800
2001-06-13	25.30	25.52	25.16	25.25	4244800
2001-06-14	24.86	24.86	24.02	24.26	13608800
2001-06-15	24.31	24.31	23.28	23.52	12523800
2001-06-18	24.07	24.62	23.89	24.48	7496600
2001-06-19	24.54	24.54	23.33	23.52	8233200
2001-06-20	23.52	23.61	23.05	23.35	7773000
2001-06-21	23.41	23.62	23.00	23.35	8050600
2001-06-22	23.41	23.43	23.04	23.12	4795600
2001-06-25	23.38	23.55	22.94	23.15	5679600
2001-06-26	23.13	23.28	22.79	23.16	4506800
2001-06-27	23.22	23.36	23.08	23.09	4635400
2001-06-28	23.44	23.76	23.35	23.38	5667200
2001-06-29	23.28	23.36	22.81	23.05	7790600
2001-07-02	22.99	22.99	22.21	22.37	6228000
2001-07-03	22.34	22.96	22.32	22.95	3681600
2001-07-05	23.11	23.16	22.75	22.85	4423800
2001-07-06	23.06	23.10	22.85	22.92	4059400
2001-07-09	22.97	23.01	22.81	22.88	3537200
2001-07-10	22.97	22.99	22.37	22.62	3425200
2001-07-11	22.64	22.91	22.43	22.56	3965600
2001-07-12	22.91	23.49	22.70	23.41	4413400
2001-07-13	23.41	23.74	23.10	23.65	2941400
2001-07-16	23.65	23.69	23.44	23.60	2159800
2001-07-17	23.69	24.29	23.66	24.09	3849400
2001-07-18	23.76	23.76	23.48	23.68	7274000
2001-07-19	24.07	24.21	23.54	23.87	2946800
2001-07-20	23.91	24.10	23.90	23.95	3296200
2001-07-23	23.98	24.06	23.67	23.72	2544600
2001-07-24	23.72	23.72	23.16	23.24	3598600
2001-07-25	23.55	23.55	22.94	23.21	5533400
2001-07-26	23.19	23.21	22.85	23.03	4596600
2001-07-27	23.05	23.10	22.73	23.03	3707000
2001-07-30	23.06	23.13	22.69	22.81	2889400
2001-07-31	22.94	23.14	22.87	23.10	3833400
2001-08-01	23.28	23.28	22.67	22.77	4390600
2001-08-02	22.97	23.02	22.58	22.74	5905400
2001-08-03	22.86	22.89	22.38	22.73	2170600
2001-08-06	22.73	23.00	22.72	22.82	2310200
2001-08-07	22.88	23.08	22.80	22.99	3360200
2001-08-08	23.02	23.05	22.40	22.48	2702400
2001-08-09	22.54	22.88	22.34	22.88	3795600
2001-08-10	22.80	23.47	22.70	23.28	3152600
2001-08-13	23.28	23.33	22.86	22.96	2608200
2001-08-14	23.21	23.22	22.70	22.87	1996600
2001-08-15	22.97	22.97	22.22	22.29	3963200
2001-08-16	22.15	23.16	22.15	23.16	4429400
2001-08-17	23.28	23.28	22.50	22.58	2482600
2001-08-20	22.66	23.16	22.55	23.15	2685000
2001-08-21	22.99	23.40	22.61	22.69	4323800
2001-08-22	22.93	23.07	22.67	22.92	3486600
2001-08-23	22.93	23.05	22.91	22.94	2761000
2001-08-24	22.97	23.07	22.74	22.97	5552800
2001-08-27	22.97	23.02	22.89	22.89	2064400
2001-08-28	22.82	22.88	22.37	22.37	3775600
2001-08-29	22.38	22.41	21.55	21.71	9971000
2001-08-30	21.70	21.79	21.12	21.23	8391600
2001-08-31	21.36	21.55	21.22	21.52	5234000
2001-09-04	21.68	21.93	21.34	21.35	7207200
2001-09-05	21.40	21.59	21.17	21.38	5175600
2001-09-06	21.40	21.59	21.16	21.32	3869200
2001-09-07	21.18	21.18	20.41	20.65	6650000
2001-09-10	21.08	21.17	20.69	20.83	9703000
2001-09-17	17.62	17.72	14.95	15.39	39788400
2001-09-18	15.13	15.74	15.10	15.44	21604800
2001-09-19	15.31	15.32	14.11	14.99	15844200
2001-09-20	14.63	14.69	13.06	13.10	19237800
2001-09-21	13.11	13.92	12.62	13.29	18840600
2001-09-24	13.28	14.40	13.28	14.03	13479800
2001-09-25	14.04	14.75	13.97	14.73	13157400
2001-09-26	14.76	14.76	13.87	14.05	6462000
2001-09-27	14.05	14.24	13.64	14.24	6578800
2001-09-28	14.32	14.84	14.07	14.63	8137600
2001-10-01	14.54	14.94	14.38	14.87	6708600
2001-10-02	14.86	15.48	14.75	15.41	6811600
2001-10-03	15.40	16.26	15.26	16.07	7139600
2001-10-04	16.28	16.83	16.08	16.46	9049400
2001-10-05	16.44	16.65	16.05	16.27	6200000
2001-10-08	16.25	16.47	16.06	16.33	4721200
2001-10-09	16.28	16.32	15.83	16.05	5209000
2001-10-10	16.11	16.55	16.06	16.42	5956600
2001-10-11	16.83	16.96	16.49	16.58	6434600
2001-10-12	16.46	16.49	16.13	16.31	6054200
2001-10-15	16.52	16.69	16.32	16.68	5254600
2001-10-16	16.96	17.34	16.85	16.99	8047800
2001-10-17	17.02	17.04	16.32	16.36	6426200
2001-10-18	16.19	16.19	15.73	15.86	6510000
2001-10-19	15.92	16.34	15.80	16.33	4925000
2001-10-22	16.22	16.74	16.16	16.60	3930400
2001-10-23	16.76	16.85	16.42	16.66	4060800
2001-10-24	16.66	16.93	16.30	16.76	4203800
2001-10-25	16.63	17.21	16.27	17.14	4368400
2001-10-26	17.14	18.01	17.14	17.94	6878800
2001-10-29	17.94	17.94	17.03	17.13	7639800
2001-10-30	16.99	16.99	16.52	16.82	4389600
2001-10-31	16.82	17.31	16.82	16.96	6624000
2001-11-01	16.96	17.07	16.58	16.90	4520600
2001-11-02	16.76	17.21	16.69	17.08	3800400
2001-11-05	17.12	17.50	17.08	17.39	4660600
2001-11-06	17.38	17.89	17.13	17.83	3660400
2001-11-07	17.77	17.92	17.46	17.49	4939800
2001-11-08	17.73	18.14	17.65	17.89	4368000
2001-11-09	17.87	18.06	17.78	17.95	2736000
2001-11-12	17.62	17.62	16.80	17.40	8696800
2001-11-13	17.86	18.09	17.70	17.92	4662800
2001-11-14	18.09	18.33	17.93	18.31	4818400
2001-11-15	18.09	18.36	18.09	18.17	4327600
2001-11-16	18.17	18.51	18.04	18.37	3592600
2001-11-19	18.41	18.80	18.34	18.71	3418200
2001-11-20	18.69	18.69	18.33	18.50	3738200
2001-11-21	18.50	18.58	18.11	18.50	2566400
2001-11-23	18.45	18.82	18.43	18.74	1106000
2001-11-26	18.45	19.02	18.45	19.02	4065000
2001-11-27	18.88	18.96	18.64	18.82	3393200
2001-11-28	18.60	18.97	18.53	18.61	3727000
2001-11-29	18.61	19.38	18.53	19.37	4988400
2001-11-30	19.35	19.43	18.85	18.94	6091000
2001-12-03	18.64	18.73	18.44	18.54	5503400
2001-12-04	18.88	19.19	18.71	19.17	3566200
2001-12-05	19.24	19.51	18.97	19.40	5358400
2001-12-06	19.48	19.48	19.21	19.45	3690400
2001-12-07	19.39	19.48	19.15	19.22	2601800
2001-12-10	18.97	19.58	18.96	19.02	2848600
2001-12-11	19.03	19.35	19.02	19.18	3110000
2001-12-12	19.17	19.17	18.66	18.72	5387600
2001-12-13	19.12	19.37	18.96	19.08	8144600
2001-12-14	19.16	19.53	19.04	19.34	7459800
2001-12-17	19.59	20.02	19.59	19.78	6406400
2001-12-18	19.81	20.06	19.75	19.94	4751600
2001-12-19	19.86	20.52	19.72	20.33	5484200
2001-12-20	20.39	20.41	19.82	19.93	4276000
2001-12-21	20.11	20.38	20.03	20.04	6830000
2001-12-24	20.20	20.37	20.16	20.16	1386000
2001-12-26	20.17	20.57	20.17	20.31	2565600
2001-12-27	20.34	20.68	20.28	20.63	2618600
2001-12-28	20.70	20.74	20.33	20.41	3097800
2001-12-31	20.48	20.61	20.34	20.34	3422600
2002-01-02	20.36	20.47	20.00	20.24	3479200
2002-01-03	20.39	20.79	20.31	20.77	4345400
2002-01-04	20.77	21.12	20.64	20.71	4125400
2002-01-07	20.74	20.81	20.47	20.72	4442400
2002-01-08	20.72	20.78	20.33	20.40	3677800
2002-01-09	20.56	21.05	20.41	20.51	5462800
2002-01-10	20.58	20.63	20.21	20.25	4538000
2002-01-11	20.44	20.52	20.02	20.09	4450400
2002-01-14	19.79	19.95	19.58	19.58	6874000
2002-01-15	19.58	19.71	19.07	19.23	7516000
2002-01-16	19.29	19.29	18.66	18.68	5697200
2002-01-17	19.27	20.00	18.97	19.93	8704800
2002-01-18	19.93	20.12	19.72	20.03	4640200
2002-01-22	20.17	20.55	20.17	20.37	4622000
2002-01-23	20.45	20.56	20.14	20.20	5001600
2002-01-24	20.23	20.97	20.20	20.63	4826200
2002-01-25	20.77	21.04	20.66	20.89	4138400
2002-01-28	20.86	21.38	20.86	21.31	6008400
2002-01-29	21.37	21.39	20.77	20.77	6094200
2002-01-30	20.85	20.88	19.98	20.75	7634800
2002-01-31	20.91	21.66	20.75	21.63	6519400
2002-02-01	21.71	22.04	21.49	22.04	7032200
2002-02-04	21.66	21.75	21.06	21.08	5479600
2002-02-05	21.08	21.66	20.99	21.20	6375200
2002-02-06	21.32	21.42	21.25	21.33	5948200
2002-02-07	21.35	21.45	21.04	21.20	3501600
2002-02-08	21.12	21.66	21.00	21.42	2990000
2002-02-11	21.62	21.91	21.57	21.74	5695400
2002-02-12	21.68	21.73	21.44	21.52	3852400
2002-02-13	21.48	22.02	21.46	22.00	3241000
2002-02-14	22.03	22.10	21.85	21.86	4159000
2002-02-15	22.03	22.06	21.76	21.80	3686600
2002-02-19	21.87	21.89	21.45	21.46	3462800
2002-02-20	21.47	22.15	21.42	22.03	5073400
2002-02-21	22.03	22.09	21.65	21.76	5710600
2002-02-22	21.76	22.06	21.62	21.93	4745400
2002-02-25	21.93	22.18	21.87	22.04	8270800
2002-02-26	22.31	22.64	22.09	22.59	8465600
2002-02-27	22.66	23.25	22.58	22.95	7065400
2002-02-28	23.22	23.58	22.92	22.95	6903600
2002-03-01	22.92	23.52	22.81	23.35	5839600
2002-03-04	23.35	24.46	23.35	24.31	6993200
2002-03-05	24.20	24.20	23.08	23.25	12723200
2002-03-06	23.25	23.63	23.19	23.60	7921200
2002-03-07	23.71	23.71	22.98	23.50	5522000
2002-03-08	23.69	23.88	23.47	23.70	5351800
2002-03-11	23.70	23.99	23.50	23.82	4286200
2002-03-12	23.68	23.78	23.38	23.60	3899000
2002-03-13	23.60	23.60	23.24	23.25	3999800
2002-03-14	23.28	23.58	23.16	23.49	3959600
2002-03-15	23.49	23.54	23.19	23.39	8160000
2002-03-18	23.30	23.41	22.78	23.19	5309600
2002-03-19	23.32	23.52	23.17	23.32	4033000
2002-03-20	23.32	23.38	23.02	23.04	3300800
2002-03-21	22.97	23.05	22.70	22.96	3739200
2002-03-22	22.88	22.94	22.60	22.92	4783200
2002-03-25	23.00	23.05	22.53	22.56	3454400
2002-03-26	22.56	22.95	22.50	22.66	4100200
2002-03-27	22.59	23.33	22.59	23.21	5119400
2002-03-28	23.25	23.79	23.22	23.35	4197200
2002-04-01	23.28	23.43	22.81	23.38	3865000
2002-04-02	23.28	23.55	23.09	23.36	3193200
2002-04-03	23.28	23.46	22.81	22.92	3418200
2002-04-04	22.95	23.13	22.84	23.11	3626800
2002-04-05	23.22	23.33	22.73	22.91	3686000
2002-04-08	22.81	23.30	22.70	23.27	3250000
2002-04-09	23.27	23.45	22.91	22.94	3329000
2002-04-10	23.08	23.77	23.04	23.60	5394600
2002-04-11	23.49	23.63	23.22	23.39	4751200
2002-04-12	23.44	23.49	22.90	22.90	5156800
2002-04-15	22.97	23.05	22.61	22.61	4084600
2002-04-16	22.92	23.12	22.72	22.99	4393800
2002-04-17	22.89	22.89	21.86	21.96	13422200
2002-04-18	22.01	22.18	20.92	21.16	17773200
2002-04-19	21.40	21.71	21.06	21.70	10570600
2002-04-22	21.71	22.02	21.52	21.95	6314800
2002-04-23	21.87	21.98	21.62	21.79	5075800
2002-04-24	21.71	21.96	21.50	21.53	5634400
2002-04-25	21.44	21.80	21.10	21.76	5308600
2002-04-26	21.76	22.04	21.48	21.51	4706000
2002-04-29	21.59	22.00	21.32	21.37	4218000
2002-04-30	21.63	22.33	21.43	22.08	5558000
2002-05-01	21.87	22.34	21.38	22.22	5456000
2002-05-02	21.88	22.06	21.68	21.87	5098800
2002-05-03	21.95	22.01	21.55	21.91	3345600
2002-05-06	21.88	21.88	21.14	21.19	3894800
2002-05-07	21.29	21.96	21.29	21.44	7028000
2002-05-08	21.77	22.21	21.74	22.12	4266000
2002-05-09	21.95	22.09	21.85	21.87	5314400
2002-05-10	21.96	22.03	21.63	21.63	4685600
2002-05-13	21.77	22.06	21.62	21.88	4226600
2002-05-14	22.26	22.34	22.06	22.31	4240400
2002-05-15	22.23	22.37	22.10	22.17	3097800
2002-05-16	22.17	22.28	21.94	21.98	4622800
2002-05-17	22.06	22.15	21.88	22.12	4712200
2002-05-20	22.04	22.07	21.65	21.81	3724800
2002-05-21	21.96	22.09	21.21	21.40	4177200
2002-05-22	21.44	21.62	21.21	21.48	3117200
2002-05-23	21.71	21.84	21.14	21.77	3518200
2002-05-24	21.77	21.85	21.68	21.75	3570600
2002-05-28	21.73	21.77	21.45	21.50	2880600
2002-05-29	21.43	21.62	21.33	21.46	2553600
2002-05-30	21.40	21.52	21.13	21.49	3489000
2002-05-31	21.55	21.79	21.47	21.67	5142200
2002-06-03	21.65	21.74	20.74	20.83	5079600
2002-06-04	20.92	20.96	20.53	20.82	4603400
2002-06-05	20.89	21.65	20.82	21.56	4841200
2002-06-06	21.55	21.59	21.32	21.38	5615400
2002-06-07	21.18	21.65	21.14	21.51	4604600
2002-06-10	21.63	21.95	21.52	21.74	3413400
2002-06-11	21.90	22.09	21.52	21.62	4744000
2002-06-12	21.59	22.01	21.47	22.01	4203400
2002-06-13	21.95	22.01	21.62	21.63	3389000
2002-06-14	21.37	21.66	21.02	21.48	4866000
2002-06-17	21.48	21.96	21.48	21.86	5128000
2002-06-18	21.74	22.10	21.68	21.98	3122400
2002-06-19	21.90	22.34	21.80	22.00	5115400
2002-06-20	22.01	22.23	21.65	21.65	4217200
2002-06-21	21.38	21.49	20.67	20.69	8891400
2002-06-24	20.33	21.11	20.14	20.92	7386400
2002-06-25	20.92	21.23	20.75	20.78	5793000
2002-06-26	20.55	20.67	20.11	20.41	5747400
2002-06-27	20.53	21.05	20.40	21.05	5664400
2002-06-28	20.92	21.56	20.92	21.37	4671000
2002-07-01	21.32	21.33	20.77	20.87	3912400
2002-07-02	20.87	20.87	20.37	20.48	4746400
2002-07-03	20.58	20.71	20.03	20.40	3439000
2002-07-05	21.21	21.79	21.13	21.79	3379800
2002-07-08	21.79	21.94	21.32	21.43	3998600
2002-07-09	21.38	21.62	21.04	21.05	3662800
2002-07-10	21.21	21.29	19.98	20.20	4853600
2002-07-11	20.14	20.52	19.71	20.20	6860400
2002-07-12	20.20	20.39	19.58	19.92	5014200
2002-07-15	19.85	19.89	18.85	19.62	6624800
2002-07-16	19.51	19.79	19.07	19.48	6003000
2002-07-17	20.14	20.48	19.73	20.44	10535000
2002-07-18	20.44	20.85	20.17	20.28	7282800
2002-07-19	20.28	20.28	19.34	19.40	7186200
2002-07-22	19.43	19.87	18.44	18.88	8175800
2002-07-23	19.19	19.70	18.97	19.28	8042400
2002-07-24	19.19	20.50	18.85	20.30	8171600
2002-07-25	20.30	20.77	19.76	20.61	7426200
2002-07-26	20.85	20.85	20.20	20.70	4087000
2002-07-29	20.86	22.09	20.86	22.06	5768800
2002-07-30	22.03	22.67	21.88	22.34	8523800
2002-07-31	22.09	22.18	21.44	21.87	6428200
2002-08-01	21.79	21.79	21.33	21.38	4522200
2002-08-02	21.40	21.59	20.30	20.68	5937000
2002-08-05	20.68	20.68	19.74	19.85	6853600
2002-08-06	20.23	20.75	20.17	20.52	6461200
2002-08-07	20.70	21.19	20.40	21.13	4914000
2002-08-08	21.27	21.80	21.10	21.69	6480000
2002-08-09	21.40	21.79	21.33	21.68	4010200
2002-08-12	21.37	21.69	21.13	21.54	3328800
2002-08-13	21.30	21.31	19.64	19.66	12986400
2002-08-14	19.54	19.62	18.28	19.30	18265000
2002-08-15	19.19	19.57	18.56	19.43	13202000
2002-08-16	19.67	19.98	19.19	19.27	6923200
2002-08-19	19.29	19.95	19.05	19.91	7987800
2002-08-20	19.86	19.95	19.54	19.68	5212800
2002-08-21	19.76	19.89	19.07	19.28	5790400
2002-08-22	19.41	19.76	19.15	19.59	4812400
2002-08-23	19.52	19.70	18.94	19.03	3310200
2002-08-26	19.03	19.07	18.30	18.84	5249800
2002-08-27	19.13	19.40	18.85	19.01	6550200
2002-08-28	18.94	18.99	18.45	18.66	4119600
2002-08-29	18.41	18.72	18.06	18.49	4985000
2002-08-30	18.52	19.02	18.41	18.69	3802000
2002-09-03	18.53	18.53	17.78	17.83	5881200
2002-09-04	17.75	18.28	17.51	18.25	5385400
2002-09-05	18.09	18.25	17.67	17.90	4661200
2002-09-06	18.06	18.58	18.06	18.46	3450400
2002-09-09	18.39	18.83	18.03	18.61	3833600
2002-09-10	18.67	19.35	18.50	19.26	6379000
2002-09-11	19.67	19.73	19.40	19.61	5520600
2002-09-12	19.54	19.57	19.21	19.23	5023200
2002-09-13	18.69	18.76	17.96	18.25	8642400
2002-09-16	18.17	18.87	18.16	18.82	5630400
2002-09-17	18.88	18.91	18.21	18.30	5477000
2002-09-18	18.16	18.28	17.97	18.12	5411200
2002-09-19	17.89	18.25	17.80	18.00	4418800
2002-09-20	18.25	18.56	18.19	18.32	6899200
2002-09-23	17.97	18.21	17.73	18.06	4230800
2002-09-24	17.94	18.06	17.46	17.61	5555800
2002-09-25	17.86	18.22	17.53	18.14	6036400
2002-09-26	18.18	19.06	18.14	18.89	7036400
2002-09-27	18.60	18.67	17.81	17.83	6015400
2002-09-30	17.83	18.09	17.38	17.77	5661600
2002-10-01	17.94	18.63	17.79	18.58	5602200
2002-10-02	18.53	18.55	17.60	17.68	5063200
2002-10-03	17.86	18.12	17.38	17.44	5445000
2002-10-04	17.62	17.75	16.51	16.51	8491400
2002-10-07	16.44	16.72	16.16	16.16	6823200
2002-10-08	16.30	16.54	15.56	16.14	7638600
2002-10-09	15.89	16.08	15.36	15.48	6361800
2002-10-10	15.48	16.48	15.42	16.41	7488600
2002-10-11	16.41	17.70	16.41	17.32	6725200
2002-10-14	17.05	17.15	16.69	16.88	4666800
2002-10-15	17.60	17.89	17.24	17.38	7080400
2002-10-16	17.38	17.70	17.09	17.19	5565400
2002-10-17	18.09	19.03	17.56	18.88	11775400
2002-10-18	18.85	19.43	18.64	19.11	10611400
2002-10-21	19.00	20.11	18.88	20.01	7819600
2002-10-22	19.54	19.69	19.15	19.29	6061600
2002-10-23	19.21	19.51	18.60	19.45	6597000
2002-10-24	19.74	19.85	18.85	19.04	4486200
2002-10-25	19.04	19.55	18.70	19.49	4802800
2002-10-28	19.49	19.54	18.71	18.86	4491600
2002-10-29	18.97	19.40	18.65	19.27	4852600
2002-10-30	19.43	19.87	19.32	19.72	5112000
2002-10-31	19.70	19.89	19.07	19.40	4677800
2002-11-01	19.15	19.70	19.07	19.62	3594400
2002-11-04	19.94	20.40	19.58	19.73	5353000
2002-11-05	19.84	20.12	19.81	20.05	4035000
2002-11-06	20.36	20.83	20.23	20.71	5768400
2002-11-07	20.61	20.61	20.05	20.10	5295600
2002-11-08	20.28	20.45	19.76	19.83	10051800
2002-11-11	19.51	19.59	19.09	19.17	4642600
2002-11-12	19.35	19.79	19.35	19.58	4148800
2002-11-13	19.58	19.78	19.21	19.52	3950800
2002-11-14	19.82	20.01	19.25	19.71	4532800
2002-11-15	19.72	19.98	19.43	19.83	3692000
2002-11-18	19.95	19.99	19.38	19.38	3156200
2002-11-19	19.43	19.65	19.16	19.54	4732200
2002-11-20	19.54	20.10	19.54	19.96	3178800
2002-11-21	20.22	20.69	20.07	20.51	4714800
2002-11-22	20.52	20.52	20.02	20.02	4966800
2002-11-25	20.02	20.45	19.92	20.39	3286600
2002-11-26	20.14	20.36	19.71	19.83	4901000
2002-11-27	19.85	20.18	19.79	20.08	6078800
2002-11-29	20.04	20.04	19.60	19.66	2761200
2002-12-02	20.07	20.34	19.66	19.88	6115000
2002-12-03	19.60	19.90	19.23	19.37	5857000
2002-12-04	19.45	19.95	19.42	19.74	4953400
2002-12-05	19.57	19.59	19.13	19.24	5083000
2002-12-06	18.96	19.72	18.88	19.51	4162400
2002-12-09	19.26	19.45	18.96	19.07	3970200
2002-12-10	19.12	19.22	18.63	19.16	3676200
2002-12-11	18.90	19.41	18.77	19.29	3899800
2002-12-12	19.32	19.59	19.10	19.56	3964400
2002-12-13	19.48	19.48	18.91	18.91	4099600
2002-12-16	18.91	19.62	18.86	19.61	4640400
2002-12-17	19.40	19.62	19.32	19.43	4481800
2002-12-18	19.26	19.66	18.95	19.41	4760200
2002-12-19	19.26	19.55	19.12	19.30	4212200
2002-12-20	19.53	19.62	19.23	19.54	5671200
2002-12-23	19.27	19.51	19.21	19.38	2993000
2002-12-24	19.26	19.47	19.25	19.35	1295400
2002-12-26	19.28	19.68	19.26	19.35	2026000
2002-12-27	19.57	19.63	19.12	19.19	2550800
2002-12-30	19.24	19.37	19.04	19.33	3428600
2002-12-31	19.42	19.53	19.14	19.49	3013200
2003-01-02	19.60	20.05	19.51	19.95	4161600
2003-01-03	20.03	20.34	19.82	20.27	4205200
2003-01-06	20.44	20.72	20.37	20.45	5217600
2003-01-07	20.22	20.41	19.98	20.02	4859200
2003-01-08	20.02	20.13	19.73	19.90	4923600
2003-01-09	19.98	20.47	19.92	20.43	4332600
2003-01-10	20.19	20.34	19.97	20.24	4171200
2003-01-13	20.29	20.41	20.04	20.18	2629000
2003-01-14	20.19	20.24	19.91	20.24	3565200
2003-01-15	20.11	20.26	20.00	20.26	3252600
2003-01-16	20.55	21.05	20.53	20.83	7420800
2003-01-17	20.77	20.85	20.61	20.67	6024600
2003-01-21	20.99	20.99	20.45	20.45	4908400
2003-01-22	20.45	20.45	19.91	20.07	5107000
2003-01-23	20.30	20.58	20.15	20.58	4176400
2003-01-24	20.34	20.47	20.05	20.11	4637000
2003-01-27	19.84	20.05	19.70	19.78	4089400
2003-01-28	19.79	20.14	19.63	20.09	5051200
2003-01-29	20.09	20.33	19.63	20.12	4297200
2003-01-30	20.07	20.41	19.79	19.85	4505200
2003-01-31	19.68	20.24	19.68	20.01	6111000
2003-02-03	20.15	20.67	20.11	20.41	5647400
2003-02-04	20.26	20.40	20.02	20.27	3493600
2003-02-05	20.46	20.65	20.17	20.17	3843400
2003-02-06	20.22	20.44	19.93	20.11	4926400
2003-02-07	20.36	20.36	19.95	20.03	4425000
2003-02-10	20.03	20.25	19.75	20.13	6086800
2003-02-11	20.13	20.22	19.59	19.70	6459800
2003-02-12	19.71	19.71	18.87	19.04	7575600
2003-02-13	19.04	19.04	18.42	18.76	7348400
2003-02-14	18.91	19.57	18.56	19.49	6359200
2003-02-18	19.60	19.91	19.34	19.47	4343200
2003-02-19	19.43	19.63	19.35	19.57	4532200
2003-02-20	19.65	19.67	18.91	19.12	4835400
2003-02-21	19.35	19.45	18.90	19.36	4776400
2003-02-24	19.38	19.38	18.76	18.77	4452000
2003-02-25	18.56	18.82	18.41	18.74	6001000
2003-02-26	18.78	18.78	18.20	18.23	6149000
2003-02-27	18.23	18.56	18.19	18.45	5249400
2003-02-28	18.56	18.71	18.23	18.43	4292800
2003-03-03	18.44	18.44	18.09	18.19	4687200
2003-03-04	18.11	18.19	17.92	17.93	5026800
2003-03-05	17.83	17.96	17.75	17.87	4605200
2003-03-06	17.93	18.00	17.55	17.71	5267600
2003-03-07	17.35	18.00	17.35	17.97	5711200
2003-03-10	17.70	17.85	17.56	17.61	4449400
2003-03-11	17.61	17.62	17.06	17.06	6419400
2003-03-12	17.07	17.28	16.84	17.04	7243400
2003-03-13	17.37	18.08	17.32	18.05	7448800
2003-03-14	18.33	18.76	18.18	18.52	7864800
2003-03-17	18.12	19.19	17.94	19.19	7946400
2003-03-18	19.34	19.55	19.10	19.43	5646400
2003-03-19	19.43	19.62	19.27	19.45	5842000
2003-03-20	19.45	19.66	18.97	19.26	6044200
2003-03-21	19.67	20.13	19.35	20.13	8488800
2003-03-24	19.68	19.71	19.24	19.35	6204000
2003-03-25	19.46	19.60	19.27	19.38	5535200
2003-03-26	19.34	19.50	19.15	19.28	4940200
2003-03-27	18.99	19.10	18.82	18.89	6143800
2003-03-28	18.89	18.89	18.31	18.49	7073400
2003-03-31	18.12	18.36	17.97	18.18	6860400
2003-04-01	18.39	18.69	18.21	18.53	5495600
2003-04-02	18.53	19.14	18.53	19.00	6003000
2003-04-03	19.07	19.07	18.49	18.49	5804600
2003-04-04	18.83	18.99	18.48	18.90	7103400
2003-04-07	19.71	19.75	19.23	19.23	6297200
2003-04-08	19.12	19.38	19.08	19.11	3884200
2003-04-09	18.91	19.53	18.91	19.21	7201400
2003-04-10	18.90	19.30	18.90	19.26	4545200
2003-04-11	19.43	19.58	19.09	19.27	4530200
2003-04-14	19.18	19.81	19.18	19.65	4214000
2003-04-15	19.74	20.12	19.53	20.05	5369600
2003-04-16	19.90	20.07	19.48	19.59	4767400
2003-04-17	19.60	19.82	18.82	18.88	14897000
2003-04-21	19.04	19.30	18.86	19.18	6948200
2003-04-22	18.66	19.43	18.66	19.36	5097400
2003-04-23	19.30	19.56	19.25	19.27	4877200
2003-04-24	19.19	19.38	19.08	19.13	4019800
2003-04-25	19.17	19.33	18.98	19.00	5155000
2003-04-28	19.11	19.43	19.01	19.28	5436200
2003-04-29	19.35	19.57	19.16	19.47	5529800
2003-04-30	19.47	19.57	19.30	19.45	7366400
2003-05-01	19.45	19.54	19.14	19.40	4153800
2003-05-02	19.34	20.06	19.28	19.95	6052200
2003-05-05	19.87	19.91	19.50	19.56	4879400
2003-05-06	19.59	20.02	19.57	19.81	5067400
2003-05-07	19.81	20.29	19.65	19.90	5864000
2003-05-08	19.88	20.10	19.63	19.88	4435400
2003-05-09	20.20	20.44	19.99	20.39	4734600
2003-05-12	20.42	21.08	20.33	21.03	6930800
2003-05-13	21.03	21.40	20.80	21.17	6616000
2003-05-14	21.37	21.43	20.86	21.21	6253000
2003-05-15	21.35	21.39	21.13	21.32	5476600
2003-05-16	21.32	21.39	20.94	21.24	4259200
2003-05-19	21.10	21.14	20.86	20.95	4875400
2003-05-20	20.97	21.10	20.44	20.62	5576600
2003-05-21	20.45	20.83	20.43	20.67	4917400
2003-05-22	20.67	21.07	20.60	20.89	2605000
2003-05-23	20.83	20.97	20.55	20.78	3345200
2003-05-27	20.78	21.44	20.65	21.38	4579600
2003-05-28	21.55	21.62	21.37	21.46	3828800
2003-05-29	21.36	21.63	20.70	20.90	5783400
2003-05-30	21.13	21.52	21.07	21.48	5094400
2003-06-02	21.65	22.10	21.51	21.84	6810200
2003-06-03	21.92	22.01	21.71	21.83	5196400
2003-06-04	21.83	22.02	21.65	21.98	4827200
2003-06-05	21.98	22.27	21.81	22.22	4573000
2003-06-06	22.34	22.66	22.23	22.34	4272400
2003-06-09	22.20	22.37	21.63	21.79	3626600
2003-06-10	22.34	22.47	22.07	22.25	3402200
2003-06-11	22.32	22.97	22.22	22.89	3902200
2003-06-12	23.06	23.09	22.66	22.84	5953800
2003-06-13	22.94	23.01	22.62	22.69	3503000
2003-06-16	22.81	23.13	22.74	23.13	3190800
2003-06-17	23.16	23.16	22.66	23.01	3579200
2003-06-18	22.72	23.31	22.67	23.03	5403000
2003-06-19	23.03	23.08	22.49	22.62	4902000
2003-06-20	22.84	23.22	22.74	22.80	9586000
2003-06-23	22.54	22.65	22.21	22.28	4525800
2003-06-24	22.32	22.60	22.28	22.38	3843200
2003-06-25	22.36	22.61	22.15	22.21	3727800
2003-06-26	22.20	22.29	21.87	22.12	4552000
2003-06-27	22.18	22.37	21.87	22.21	4566200
2003-06-30	22.20	22.43	21.99	22.29	4320600
2003-07-01	22.10	22.48	21.81	22.43	5755200
2003-07-02	22.57	22.63	22.34	22.62	3784400
2003-07-03	22.62	22.72	22.34	22.48	2257800
2003-07-07	22.81	23.15	22.71	22.83	3415400
2003-07-08	22.80	23.36	22.72	23.27	4613200
2003-07-09	23.19	23.23	22.82	22.86	3812800
2003-07-10	22.77	22.77	22.42	22.59	3414600
2003-07-11	22.67	23.10	22.66	23.10	3162400
2003-07-14	23.16	23.22	22.78	22.86	3183600
2003-07-15	22.86	23.06	22.43	22.63	4404600
2003-07-16	22.75	22.88	22.52	22.71	3506000
2003-07-17	23.30	23.50	22.97	23.20	6550000
2003-07-18	23.45	23.45	23.25	23.44	4911800
2003-07-21	23.36	23.50	23.08	23.21	5279400
2003-07-22	23.25	24.02	23.13	23.91	5831200
2003-07-23	23.77	24.05	23.44	24.01	4942400
2003-07-24	24.01	24.23	23.50	23.55	3734600
2003-07-25	23.39	23.84	23.31	23.80	3855800
2003-07-28	23.80	24.18	23.54	24.12	4485200
2003-07-29	24.12	24.26	23.91	24.15	4844800
2003-07-30	24.14	24.17	23.84	24.04	3412400
2003-07-31	24.04	24.12	23.65	23.67	4741600
2003-08-01	23.67	23.76	23.55	23.67	3259800
2003-08-04	23.80	23.91	23.60	23.84	3710400
2003-08-05	23.72	23.84	23.37	23.40	3337400
2003-08-06	23.38	23.39	23.02	23.09	4687600
2003-08-07	23.11	23.11	22.83	22.96	4571600
2003-08-08	22.91	23.16	22.89	23.05	4123600
2003-08-11	23.10	23.16	22.73	22.97	3678600
2003-08-12	23.02	23.49	22.95	23.47	3518800
2003-08-13	23.36	23.61	23.31	23.50	3127600
2003-08-14	23.50	24.13	23.44	23.91	5598600
2003-08-15	24.17	24.17	23.99	24.06	2006400
2003-08-18	24.29	24.29	24.16	24.23	3159000
2003-08-19	24.40	24.92	24.35	24.77	5031400
2003-08-20	24.67	24.68	24.35	24.42	3732400
2003-08-21	24.43	25.04	24.43	24.99	4844400
2003-08-22	25.16	25.17	24.68	24.68	4274800
2003-08-25	24.64	24.70	24.29	24.54	2929200
2003-08-26	24.54	24.73	24.32	24.64	3493000
2003-08-27	24.55	24.81	24.54	24.78	2475600
2003-08-28	24.76	25.17	24.52	25.09	3615400
2003-08-29	25.09	25.28	25.03	25.25	3429200
2003-09-02	25.21	25.41	24.93	25.16	3637000
2003-09-03	25.09	25.16	24.97	25.08	4354200
2003-09-04	25.08	25.10	24.81	25.01	3051200
2003-09-05	25.01	25.01	24.38	24.56	5887800
2003-09-08	24.85	25.09	24.80	25.05	3597600
2003-09-09	25.02	25.02	24.60	24.74	3344800
2003-09-10	24.70	24.83	24.34	24.49	3997000
2003-09-11	24.63	24.90	24.56	24.63	4147600
2003-09-12	24.63	24.79	24.34	24.71	3366200
2003-09-15	24.70	24.78	24.56	24.61	2798800
2003-09-16	24.67	25.19	24.67	25.12	3744000
2003-09-17	24.98	25.22	24.85	24.94	2322600
2003-09-18	24.94	25.08	24.83	25.00	2554600
2003-09-19	25.00	25.27	24.89	24.90	4786000
2003-09-22	24.70	24.91	24.58	24.68	3131000
2003-09-23	24.68	25.01	24.55	24.94	3635400
2003-09-24	24.89	25.03	24.58	24.62	4860000
2003-09-25	24.62	24.84	24.50	24.61	5708400
2003-09-26	24.60	24.65	24.36	24.55	4163600
2003-09-29	24.70	25.02	24.62	24.94	4460000
2003-09-30	24.88	24.92	24.15	24.32	6216000
2003-10-01	24.54	25.19	24.39	25.13	5532000
2003-10-02	25.06	25.52	24.99	25.31	5305000
2003-10-03	25.31	26.05	25.31	25.74	5123200
2003-10-06	25.74	25.86	25.58	25.61	2754200
2003-10-07	25.61	25.83	25.49	25.73	3399000
2003-10-08	25.62	25.93	25.58	25.80	2827000
2003-10-09	26.26	26.48	25.85	25.99	4931200
2003-10-10	25.99	26.10	25.80	25.84	2604000
2003-10-13	25.96	26.21	25.96	26.18	2603600
2003-10-14	26.35	26.57	26.15	26.51	2930600
2003-10-15	26.51	26.52	26.12	26.34	4470600
2003-10-16	26.34	26.75	26.32	26.56	5087000
2003-10-17	26.56	26.56	26.16	26.35	3532400
2003-10-20	26.59	26.71	26.34	26.53	3393000
2003-10-21	26.54	26.56	26.33	26.39	2984800
2003-10-22	26.23	26.32	25.90	26.08	3240200
2003-10-23	26.08	26.36	25.87	26.11	3109800
2003-10-24	25.97	26.19	25.86	26.17	3343400
2003-10-27	26.23	26.43	26.17	26.42	2970200
2003-10-28	26.41	26.49	26.19	26.46	3858800
2003-10-29	26.54	26.71	26.43	26.61	3487200
2003-10-30	26.68	27.05	26.63	26.98	3995000
2003-10-31	26.98	27.06	26.61	26.65	2956200
2003-11-03	26.82	27.13	26.82	27.00	3030400
2003-11-04	26.96	27.16	26.76	27.07	3000400
2003-11-05	27.09	27.37	27.07	27.19	3890000
2003-11-06	27.15	27.63	27.14	27.48	4167600
2003-11-07	27.53	27.67	27.23	27.27	4139800
2003-11-10	27.30	27.37	26.71	26.88	2840200
2003-11-11	26.88	26.88	26.57	26.83	2557600
2003-11-12	26.76	27.20	26.64	27.12	3597800
2003-11-13	26.92	27.32	26.79	27.20	2799600
2003-11-14	27.15	27.37	26.93	27.03	2789400
2003-11-17	27.03	27.03	26.49	26.74	2550400
2003-11-18	26.81	26.86	26.19	26.19	4359400
2003-11-19	25.99	26.31	25.99	26.14	5428400
2003-11-20	26.14	26.48	25.98	26.21	4665200
2003-11-21	26.29	26.45	26.16	26.40	4190800
2003-11-24	26.56	26.79	26.53	26.78	3963400
2003-11-25	26.70	26.98	26.61	26.87	3154600
2003-11-26	26.93	27.22	26.77	27.16	3658600
2003-11-28	27.16	27.26	26.96	26.97	1506600
2003-12-01	27.25	27.64	27.19	27.50	3979000
2003-12-02	27.43	27.72	27.38	27.55	3871600
2003-12-03	27.60	27.79	27.46	27.46	3722600
2003-12-04	27.49	27.72	27.47	27.67	2849200
2003-12-05	27.68	27.68	27.51	27.60	3340800
2003-12-08	27.56	27.96	27.54	27.86	3435400
2003-12-09	27.99	28.26	27.80	27.84	4326600
2003-12-10	27.84	27.97	27.69	27.77	3509600
2003-12-11	27.73	28.19	27.72	28.09	3398600
2003-12-12	28.30	28.99	28.26	28.82	7482200
2003-12-15	29.07	29.26	28.81	28.81	5809000
2003-12-16	28.85	29.56	28.81	29.43	5682000
2003-12-17	29.43	29.45	29.23	29.30	3300000
2003-12-18	29.36	29.58	29.11	29.52	3964400
2003-12-19	29.77	29.89	29.43	29.61	6588400
2003-12-22	29.58	29.91	29.45	29.91	4450400
2003-12-23	30.27	30.44	29.75	29.89	3469600
2003-12-24	29.89	29.92	29.58	29.60	1630600
2003-12-26	29.70	29.90	29.66	29.79	737400
2003-12-29	29.86	30.07	29.73	30.06	2617800
2003-12-30	30.02	30.05	29.71	29.77	2566000
2003-12-31	29.80	29.99	29.71	29.82	2319200
2004-01-02	29.84	30.17	29.58	29.69	3227600
2004-01-05	29.86	29.90	29.74	29.87	3031000
2004-01-06	29.86	29.89	29.52	29.79	3754200
2004-01-07	29.77	29.99	29.58	29.89	3413200
2004-01-08	29.83	29.90	29.71	29.86	3793200
2004-01-09	29.75	29.89	29.35	29.43	4035400
2004-01-12	29.50	29.57	29.11	29.25	4498000
2004-01-13	29.36	29.56	29.00	29.39	4602800
2004-01-14	29.55	30.34	29.52	30.16	4327400
2004-01-15	30.07	30.12	29.66	30.02	5439000
2004-01-16	30.25	30.69	30.11	30.68	4707600
2004-01-20	30.50	30.57	29.75	29.83	5247600
2004-01-21	29.80	30.29	29.34	30.17	4693200
2004-01-22	30.30	30.32	29.64	29.96	4540800
2004-01-23	30.00	30.08	29.48	29.66	3031800
2004-01-26	29.66	29.97	29.31	29.96	3361000
2004-01-27	29.93	30.25	29.79	30.17	4358400
2004-01-28	30.18	30.29	29.88	30.00	5798000
2004-01-29	30.05	30.21	29.53	29.98	6643800
2004-01-30	29.84	30.08	29.78	30.06	4746200
2004-02-02	30.07	30.68	29.92	30.27	5417200
2004-02-03	30.19	30.39	30.07	30.25	3651000
2004-02-04	30.13	30.19	29.50	29.62	5498000
2004-02-05	29.55	29.73	29.45	29.73	4091000
2004-02-06	29.58	29.81	29.15	29.68	4129200
2004-02-09	29.64	29.90	29.50	29.85	2718000
2004-02-10	29.70	30.23	29.56	30.08	3132200
2004-02-11	29.89	30.35	29.72	30.12	3000400
2004-02-12	30.12	30.17	29.88	29.93	2590400
2004-02-13	29.93	30.21	29.62	29.78	2853800
2004-02-17	30.04	30.13	29.73	30.06	3312000
2004-02-18	30.21	30.79	30.11	30.63	17734200
2004-02-19	30.69	30.77	30.56	30.60	5076200
2004-02-20	30.71	30.76	30.33	30.40	5090600
2004-02-23	30.40	30.44	29.20	29.51	11590600
2004-02-24	29.55	29.68	28.54	28.89	9508400
2004-02-25	28.70	29.28	28.70	29.04	4920000
2004-02-26	28.77	28.84	27.98	28.28	12298000
2004-02-27	28.38	29.03	28.28	28.98	7781600
2004-03-01	28.73	29.14	28.68	29.01	6154800
2004-03-02	28.73	28.81	28.34	28.41	6648000
2004-03-03	28.18	28.60	28.16	28.48	5000600
2004-03-04	28.29	28.48	28.22	28.39	4180800
2004-03-05	28.22	28.50	28.17	28.29	4249600
2004-03-08	28.43	28.79	28.38	28.46	4459000
2004-03-09	28.27	28.40	27.83	27.93	5117400
2004-03-10	27.77	27.81	27.37	27.41	7979400
2004-03-11	27.19	27.58	26.90	26.94	6894000
2004-03-12	27.03	27.57	27.02	27.49	4582600
2004-03-15	28.00	28.14	27.62	27.66	6760400
2004-03-16	27.94	28.00	27.38	27.70	5190200
2004-03-17	27.89	28.11	27.69	27.94	3196600
2004-03-18	27.72	27.93	27.58	27.64	4922400
2004-03-19	27.63	27.63	26.85	26.87	9176200
2004-03-22	26.87	26.89	26.37	26.54	6710000
2004-03-23	26.89	26.90	26.54	26.55	5181600
2004-03-24	26.60	26.67	26.27	26.45	5944000
2004-03-25	26.69	27.03	26.51	27.03	4706200
2004-03-26	26.92	27.34	26.89	27.15	4651400
2004-03-29	27.25	27.41	26.97	27.01	4317400
2004-03-30	27.03	27.09	26.67	26.98	5485400
2004-03-31	26.97	27.38	26.67	27.15	5686400
2004-04-01	27.19	27.44	27.12	27.24	4003800
2004-04-02	27.41	27.75	27.41	27.61	4154000
2004-04-05	27.75	28.18	27.72	28.08	3862400
2004-04-06	28.00	28.29	27.78	28.24	3298000
2004-04-07	28.16	28.54	28.02	28.38	7403200
2004-04-08	28.63	28.73	28.06	28.26	4355400
2004-04-12	28.30	28.34	28.05	28.06	4203200
2004-04-13	28.19	28.23	27.69	27.71	4088000
2004-04-14	27.55	27.89	27.52	27.74	3541800
2004-04-15	27.82	27.83	27.39	27.73	3165200
2004-04-16	27.72	27.93	27.61	27.92	3158000
2004-04-19	27.82	27.88	27.52	27.75	2160600
2004-04-20	27.74	27.96	27.38	27.53	2911000
2004-04-21	26.82	27.08	26.50	26.75	11047000
2004-04-22	26.83	27.80	26.81	27.60	6936400
2004-04-23	27.71	28.00	27.31	27.98	4777400
2004-04-26	28.07	28.23	27.95	28.16	4319200
2004-04-27	28.16	28.34	28.10	28.30	4610600
2004-04-28	28.26	28.26	27.95	28.03	4232600
2004-04-29	27.96	28.10	27.15	27.37	4950800
2004-04-30	27.40	27.53	27.12	27.14	4571600
2004-05-03	27.23	27.37	27.14	27.36	4587800
2004-05-04	27.25	27.37	27.08	27.17	5251800
2004-05-05	27.03	27.18	26.89	27.10	4555600
2004-05-06	26.98	27.23	26.92	26.97	3563600
2004-05-07	26.90	27.17	26.75	26.80	4216800
2004-05-10	26.48	26.56	26.06	26.20	5393200
2004-05-11	26.16	26.20	26.01	26.16	4519200
2004-05-12	26.10	26.72	25.90	26.59	6127200
2004-05-13	26.43	26.49	26.12	26.26	5755200
2004-05-14	26.27	26.38	26.06	26.19	5335200
2004-05-17	25.96	26.05	25.64	25.91	4753600
2004-05-18	25.83	25.91	25.71	25.88	4587400
2004-05-19	25.90	26.23	25.76	25.79	4158200
2004-05-20	25.82	25.87	25.45	25.64	3333400
2004-05-21	25.68	25.75	25.38	25.66	4896200
2004-05-24	25.75	26.10	25.58	26.03	4320000
2004-05-25	26.02	26.51	25.94	26.43	4593200
2004-05-26	26.43	26.43	26.06	26.06	6592000
2004-05-27	26.13	26.56	26.08	26.46	5435600
2004-05-28	26.46	26.67	26.44	26.62	3233800
2004-06-01	26.52	26.78	26.43	26.64	3445000
2004-06-02	26.73	26.96	26.59	26.87	2933000
2004-06-03	26.76	26.89	26.67	26.82	3138600
2004-06-04	26.86	27.11	26.82	26.98	2656800
2004-06-07	27.11	27.42	27.05	27.40	2589600
2004-06-08	27.40	27.69	27.37	27.69	3801000
2004-06-09	27.69	27.74	27.50	27.64	3203200
2004-06-10	27.69	27.81	27.67	27.77	3370400
2004-06-14	27.70	27.73	27.60	27.72	3720800
2004-06-15	27.85	28.23	27.82	28.09	4945200
2004-06-16	28.09	28.16	27.77	27.94	3620600
2004-06-17	27.92	28.04	27.71	28.04	2957000
2004-06-18	28.04	28.30	28.00	28.30	5002200
2004-06-21	28.23	28.32	27.85	27.91	3436000
2004-06-22	27.75	27.83	27.38	27.64	4697800
2004-06-23	27.41	28.22	27.39	28.20	3514600
2004-06-24	28.20	28.34	28.05	28.32	3818600
2004-06-25	28.25	28.44	27.95	28.08	3769000
2004-06-28	28.15	28.41	27.98	28.05	2966000
2004-06-29	28.05	28.52	28.00	28.49	3229200
2004-06-30	28.62	28.95	28.52	28.78	4431000
2004-07-01	28.83	28.88	28.37	28.54	4397400
2004-07-02	28.51	28.51	28.09	28.16	2908000
2004-07-06	28.13	28.21	27.71	27.83	4058200
2004-07-07	27.69	28.01	27.63	27.86	3547000
2004-07-08	27.85	28.02	27.68	27.79	3978400
2004-07-09	27.86	28.40	27.86	28.24	3252600
2004-07-12	28.19	28.42	28.02	28.33	2160400
2004-07-13	28.44	28.56	28.31	28.44	3086600
2004-07-14	28.22	28.65	28.07	28.27	3195800
2004-07-15	28.37	28.70	28.35	28.63	3739400
2004-07-16	28.79	28.79	28.44	28.57	3896800
2004-07-19	28.63	28.79	28.20	28.29	3619000
2004-07-20	28.29	28.52	28.11	28.50	4081000
2004-07-21	28.89	29.69	28.89	29.16	9277400
2004-07-22	29.07	29.33	28.75	29.14	5636200
2004-07-23	29.08	29.26	28.88	28.98	3150600
2004-07-26	29.53	29.54	29.14	29.26	5328400
2004-07-27	29.34	29.85	29.20	29.73	5846600
2004-07-28	29.58	29.89	29.47	29.80	6402400
2004-07-29	29.89	29.96	29.27	29.61	4647600
2004-07-30	29.58	29.71	29.28	29.42	3647200
2004-08-02	29.34	29.68	29.22	29.57	2863000
2004-08-03	29.38	29.72	29.21	29.45	4181800
2004-08-04	29.26	29.58	29.22	29.45	2639200
2004-08-05	29.35	29.48	28.72	28.78	3359600
2004-08-06	28.51	28.63	28.26	28.33	5016200
2004-08-09	28.32	28.50	28.05	28.15	2910400
2004-08-10	28.32	28.76	28.29	28.72	3028600
2004-08-11	28.59	29.07	28.34	28.91	3272000
2004-08-12	28.68	28.86	28.54	28.57	3443000
2004-08-13	28.74	28.78	28.45	28.61	2700000
2004-08-16	28.59	29.18	28.50	29.18	3024800
2004-08-17	29.26	29.35	28.92	29.00	2871000
2004-08-18	28.81	29.24	28.69	29.23	3887600
2004-08-19	29.20	29.25	28.96	29.20	3197000
2004-08-20	29.06	29.64	29.06	29.58	2963200
2004-08-23	29.56	29.58	29.19	29.23	3905800
2004-08-24	29.48	29.68	29.28	29.47	4605600
2004-08-25	29.52	29.69	29.30	29.56	2968600
2004-08-26	29.56	29.64	29.29	29.45	2132800
2004-08-27	29.45	29.57	29.36	29.39	1632400
2004-08-30	29.33	29.65	29.33	29.36	2160600
2004-08-31	29.38	29.55	29.12	29.55	2358800
2004-09-01	29.55	29.71	29.31	29.56	2975400
2004-09-02	29.56	30.18	29.51	30.14	2609000
2004-09-03	30.10	30.11	29.62	29.67	4250000
2004-09-07	29.89	29.99	29.73	29.89	4151400
2004-09-08	29.86	29.97	29.78	29.83	3273400
2004-09-09	29.88	29.88	29.56	29.62	3081400
2004-09-10	29.69	29.76	29.48	29.71	2255400
2004-09-13	29.88	30.13	29.76	29.78	3672600
2004-09-14	29.76	29.86	29.66	29.69	2861800
2004-09-15	29.70	29.82	29.61	29.63	4162200
2004-09-16	29.71	29.97	29.66	29.85	2985800
2004-09-17	30.11	30.21	29.94	30.10	3975600
2004-09-20	30.03	30.10	29.82	29.91	3314400
2004-09-21	29.97	30.03	29.81	29.94	2695000
2004-09-22	29.94	29.95	29.41	29.49	3142800
2004-09-23	29.42	29.44	28.98	29.12	3155600
2004-09-24	29.11	29.18	28.96	28.99	3230000
2004-09-27	28.97	29.01	28.68	28.72	3378200
2004-09-28	28.82	29.18	28.62	29.06	3773000
2004-09-29	29.03	29.33	28.89	29.18	2472800
2004-09-30	29.14	29.52	29.14	29.38	4060400
2004-10-01	29.55	29.98	29.48	29.84	3518200
2004-10-04	29.97	30.34	29.70	29.75	3296000
2004-10-05	29.63	29.63	29.48	29.50	2173400
2004-10-06	29.51	29.51	29.18	29.49	2911600
2004-10-07	29.37	29.41	29.01	29.07	2731600
2004-10-08	29.06	29.28	28.95	29.08	3022200
2004-10-11	29.22	29.24	29.00	29.03	1948800
2004-10-12	28.95	29.17	28.84	29.05	2365400
2004-10-13	29.20	29.40	28.19	28.48	4455800
2004-10-14	28.49	28.77	28.27	28.54	3435200
2004-10-15	28.55	28.92	28.53	28.84	3619400
2004-10-18	28.78	28.78	27.96	28.32	6186200
2004-10-19	28.30	28.81	28.10	28.33	4875600
2004-10-20	28.33	28.72	27.84	28.29	7563800
2004-10-21	28.29	28.79	28.13	28.65	5493400
2004-10-22	28.65	28.77	28.49	28.63	3974000
2004-10-25	28.60	29.10	28.58	28.84	4140400
2004-10-26	28.84	29.15	28.72	29.14	3467800
2004-10-27	29.07	29.39	28.93	29.23	4439200
2004-10-28	29.20	29.28	28.89	28.97	5115600
2004-10-29	29.03	29.29	28.87	29.21	3662800
2004-11-01	29.26	29.88	29.21	29.83	5384800
2004-11-02	29.83	29.90	29.35	29.41	5677800
2004-11-03	29.75	30.13	29.75	29.90	5167200
2004-11-04	29.89	30.21	29.75	30.19	3835800
2004-11-05	30.21	30.68	30.14	30.60	4806400
2004-11-08	30.60	30.65	30.45	30.58	3080600
2004-11-09	30.58	30.77	30.49	30.59	3660800
2004-11-10	30.79	30.90	30.62	30.72	3741400
2004-11-11	30.91	30.91	30.65	30.67	5330000
2004-11-12	30.65	30.82	30.63	30.76	4381200
2004-11-15	30.79	30.89	30.62	30.83	2805400
2004-11-16	30.83	30.83	30.55	30.65	2700600
2004-11-17	30.76	30.90	30.53	30.63	3889600
2004-11-18	30.76	30.82	30.59	30.75	2960600
2004-11-19	30.73	30.80	30.51	30.60	3658000
2004-11-22	30.65	30.67	30.50	30.59	3688400
2004-11-23	30.59	30.65	30.37	30.58	5052200
2004-11-24	30.66	30.79	30.48	30.63	3293400
2004-11-26	30.63	30.69	30.52	30.56	1642400
2004-11-29	30.60	30.76	30.29	30.60	6143400
2004-11-30	30.55	30.73	30.46	30.70	4030800
2004-12-01	30.84	31.52	30.62	31.51	6433800
2004-12-02	31.18	31.46	31.05	31.19	5349600
2004-12-03	31.06	31.14	30.83	30.97	3567200
2004-12-06	30.97	31.02	30.76	30.84	2936800
2004-12-07	30.84	31.00	30.41	30.41	4204600
2004-12-08	30.41	31.09	30.41	30.90	4643400
2004-12-09	30.90	31.37	30.69	31.29	5519400
2004-12-10	31.54	31.86	31.46	31.79	4955000
2004-12-13	31.99	32.42	31.81	32.37	5162000
2004-12-14	32.37	32.52	32.26	32.41	4222200
2004-12-15	32.31	32.53	32.09	32.22	5303600
2004-12-16	32.06	32.22	31.94	32.09	5726200
2004-12-17	32.09	32.83	32.04	32.69	8213400
2004-12-20	32.88	33.02	32.57	32.61	3592000
2004-12-21	32.61	32.89	32.50	32.68	4715600
2004-12-22	32.54	33.10	32.49	33.04	3770600
2004-12-23	33.16	33.37	33.16	33.20	3304400
2004-12-27	33.27	33.44	32.81	32.81	3539600
2004-12-28	33.02	33.10	32.82	32.96	2470600
2004-12-29	33.09	33.09	32.49	32.71	2337400
2004-12-30	32.83	32.97	32.65	32.65	1822800
2004-12-31	32.55	32.71	32.43	32.52	1923600
2005-01-03	32.48	32.82	32.30	32.41	4697600
2005-01-04	32.41	32.61	32.03	32.03	4759400
2005-01-05	32.13	32.33	31.72	31.80	4754200
2005-01-06	31.72	32.10	31.69	31.81	3942800
2005-01-07	31.86	31.94	31.25	31.47	3676800
2005-01-10	31.42	31.79	31.26	31.38	3817800
2005-01-11	31.21	31.70	31.21	31.52	3494600
2005-01-12	31.54	32.17	31.47	32.08	5786000
2005-01-13	32.08	32.13	31.53	31.65	3384000
2005-01-14	31.65	32.20	31.65	31.76	3005200
2005-01-18	31.64	32.28	31.62	32.16	4015800
2005-01-19	32.09	32.20	31.73	31.80	2892000
2005-01-20	31.72	31.95	31.18	31.40	5862000
2005-01-21	31.70	31.98	31.37	31.49	6158800
2005-01-24	31.55	31.57	31.13	31.15	3961600
2005-01-25	31.27	31.76	31.16	31.33	4331000
2005-01-26	31.39	31.80	31.31	31.72	4539400
2005-01-27	31.58	32.30	31.31	32.15	5278600
2005-01-28	32.15	32.39	31.79	32.09	4478800
2005-01-31	32.10	32.17	31.48	31.68	5223200
2005-02-01	31.59	31.63	31.38	31.47	5140800
2005-02-02	31.30	31.41	30.85	31.35	6567800
2005-02-03	31.35	31.63	31.18	31.62	3408800
2005-02-04	31.53	32.01	31.47	32.01	4741000
2005-02-07	31.92	31.94	31.35	31.52	3769400
2005-02-08	31.39	31.87	31.26	31.78	3653800
2005-02-09	31.70	31.72	31.44	31.62	3663800
2005-02-10	31.62	32.40	31.62	32.30	4536600
2005-02-11	32.17	32.34	31.81	31.91	6084800
2005-02-14	31.75	31.92	31.65	31.87	2632600
2005-02-15	31.88	32.35	31.76	32.34	5109200
2005-02-16	32.20	32.44	32.15	32.36	4131000
2005-02-17	32.31	32.43	31.88	31.94	3842000
2005-02-18	31.94	31.94	31.62	31.75	3295400
2005-02-22	31.59	31.68	31.04	31.04	4926400
2005-02-23	31.33	31.57	31.16	31.39	4377400
2005-02-24	31.43	31.51	31.06	31.47	3123600
2005-02-25	31.60	31.88	31.45	31.79	2376000
2005-02-28	31.62	31.81	31.37	31.43	3241000
2005-03-01	31.42	31.65	31.34	31.43	3269000
2005-03-02	31.16	31.61	31.15	31.32	3211400
2005-03-03	31.45	31.56	31.05	31.37	3572600
2005-03-04	31.68	31.92	31.51	31.70	4336600
2005-03-07	31.83	32.30	31.79	31.87	3023200
2005-03-08	31.91	32.38	31.89	32.18	3464000
2005-03-09	32.18	32.24	31.59	31.64	3798000
2005-03-10	31.83	32.13	31.74	32.04	2564600
2005-03-11	32.06	32.14	31.78	31.89	3449200
2005-03-14	31.92	32.51	31.89	32.40	3899800
2005-03-15	32.41	32.79	32.19	32.19	3785200
2005-03-16	32.19	32.36	31.80	31.94	4843400
2005-03-17	32.09	32.40	32.00	32.21	3725600
2005-03-18	32.51	32.94	32.09	32.65	9179200
2005-03-21	32.72	32.88	32.60	32.67	3309400
2005-03-22	32.68	32.83	32.33	32.33	3381400
2005-03-23	32.37	32.43	32.01	32.05	3959000
2005-03-24	32.20	32.36	32.02	32.07	2723600
2005-03-28	32.15	32.39	32.02	32.07	3082400
2005-03-29	32.07	32.41	31.86	31.92	3459200
2005-03-30	31.91	32.37	31.80	32.32	2946800
2005-03-31	32.19	32.33	31.90	31.99	3661200
2005-04-01	32.14	32.15	31.53	31.76	4014200
2005-04-04	31.58	31.62	31.25	31.42	4871200
2005-04-05	31.37	31.46	31.21	31.39	5062400
2005-04-06	31.48	31.69	31.44	31.59	2799000
2005-04-07	31.71	32.04	31.53	31.99	3264800
2005-04-08	31.99	32.09	31.72	31.72	2257200
2005-04-11	31.91	31.91	31.55	31.77	1996000
2005-04-12	31.64	32.17	31.30	32.12	3963200
2005-04-13	32.12	32.35	31.70	31.80	3246800
2005-04-14	31.73	32.15	31.34	31.36	4879000
2005-04-15	31.36	31.48	30.65	30.69	6306000
2005-04-18	30.76	31.03	30.47	30.90	4997000
2005-04-19	31.02	31.14	30.77	30.92	6097000
2005-04-20	31.78	31.84	31.12	31.16	6250800
2005-04-21	31.47	32.22	31.45	32.22	5091800
2005-04-22	32.22	32.34	31.58	31.96	3737400
2005-04-25	32.18	32.39	32.01	32.18	3025000
2005-04-26	32.09	32.30	31.84	31.87	3142800
2005-04-27	31.80	32.07	31.47	31.96	3837800
2005-04-28	31.68	31.98	31.37	31.42	4381200
2005-04-29	31.65	32.07	31.48	32.01	4193000
2005-05-02	32.06	32.16	31.69	31.92	3362600
2005-05-03	31.79	32.03	31.62	31.77	5452400
2005-05-04	31.90	32.25	31.66	32.16	4391400
2005-05-05	32.13	32.38	32.04	32.22	3388600
2005-05-06	32.25	32.40	32.05	32.10	5197200
2005-05-09	32.10	32.44	32.05	32.42	4090200
2005-05-10	32.34	32.40	31.91	32.08	3130000
2005-05-11	32.03	32.76	32.03	32.71	4228400
2005-05-12	32.79	32.79	32.08	32.08	5514200
2005-05-13	32.16	32.29	31.48	31.81	4142800
2005-05-16	31.91	32.41	31.84	32.34	3174200
2005-05-17	32.26	32.99	32.11	32.93	4721800
2005-05-18	32.91	33.34	32.89	33.27	5823600
2005-05-19	33.17	33.17	32.82	33.04	3892600
2005-05-20	33.18	33.18	32.73	33.09	3394400
2005-05-23	33.09	33.98	33.04	33.87	5094400
2005-05-24	33.71	33.78	33.37	33.67	4677200
2005-05-25	33.56	33.67	33.46	33.61	3070400
2005-05-26	33.83	33.90	33.50	33.86	3960400
2005-05-27	33.86	33.98	33.77	33.94	2023800
2005-05-31	33.82	33.82	33.49	33.57	4134800
2005-06-01	33.64	34.00	33.53	33.82	3622200
2005-06-02	33.75	33.77	33.51	33.70	2319600
2005-06-03	33.54	33.64	33.36	33.43	3482800
2005-06-06	33.43	33.80	33.38	33.65	2271800
2005-06-07	33.67	34.02	33.66	33.68	4486400
2005-06-08	33.72	33.78	33.31	33.42	4103800
2005-06-09	33.31	33.43	33.12	33.33	4241600
2005-06-10	33.27	33.28	32.64	33.02	18454600
2005-06-13	32.88	33.59	32.71	33.18	4187600
2005-06-14	33.51	33.67	33.22	33.32	3012500
2005-06-15	33.32	33.42	32.75	32.95	4613500
2005-06-16	32.84	33.14	32.82	33.06	3605900
2005-06-17	33.54	33.57	33.06	33.44	4775800
2005-06-20	33.17	33.60	33.08	33.54	3178500
2005-06-21	33.45	33.51	33.20	33.29	2837900
2005-06-22	33.35	33.60	33.33	33.33	2831800
2005-06-23	33.33	33.51	32.93	32.96	3269900
2005-06-24	32.96	33.14	32.35	32.80	7309800
2005-06-27	32.57	32.65	32.16	32.42	3222400
2005-06-28	32.59	33.46	32.47	33.37	3608800
2005-06-29	33.35	33.35	32.88	33.04	3045100
2005-06-30	32.93	33.04	32.17	32.31	5781000
2005-07-01	32.35	32.72	32.27	32.33	2160900
2005-07-05	32.34	32.78	32.16	32.50	2596800
2005-07-06	32.45	32.65	31.69	31.81	2882500
2005-07-07	31.53	31.94	31.25	31.93	3219000
2005-07-08	32.00	32.58	31.89	32.43	2794400
2005-07-11	32.66	32.66	32.33	32.59	2360800
2005-07-12	32.53	32.54	32.16	32.20	2989200
2005-07-13	32.30	32.43	32.16	32.38	2385000
2005-07-14	32.44	32.72	32.18	32.48	3603900
2005-07-15	32.62	32.72	32.33	32.54	2371100
2005-07-18	32.54	32.60	32.23	32.33	1689600
2005-07-19	32.66	33.10	32.40	32.63	3208600
2005-07-20	32.25	32.71	32.03	32.69	4108100
2005-07-21	32.79	32.94	32.52	32.60	3681000
2005-07-22	32.52	32.64	32.10	32.18	4004600
2005-07-25	32.31	32.49	31.59	31.75	5075300
2005-07-26	31.81	31.90	31.59	31.69	4866400
2005-07-27	31.66	32.06	31.64	31.98	4498600
2005-07-28	32.41	32.57	32.18	32.31	4266100
2005-07-29	32.28	32.28	31.84	31.91	2753800
2005-08-01	31.47	31.87	31.47	31.48	3822200
2005-08-02	31.62	31.81	31.60	31.62	3934500
2005-08-03	31.62	31.62	31.46	31.53	3303900
2005-08-04	31.52	31.59	31.06	31.16	5274200
2005-08-05	31.23	31.40	30.96	31.07	3301400
2005-08-08	31.33	31.47	31.02	31.06	3353800
2005-08-09	31.06	31.69	30.97	31.32	4884300
2005-08-10	31.58	31.77	31.36	31.45	6518800
2005-08-11	31.67	32.63	31.64	32.49	6105100
2005-08-12	32.72	32.92	32.57	32.59	4778100
2005-08-15	32.41	32.69	32.28	32.57	2815500
2005-08-16	32.59	32.78	32.38	32.38	2845200
2005-08-17	32.33	32.57	32.15	32.48	2542200
2005-08-18	32.35	32.54	32.11	32.41	2745400
2005-08-19	32.57	32.85	32.48	32.56	2771300
2005-08-22	32.66	32.94	32.54	32.64	2206900
2005-08-23	32.65	32.72	32.35	32.43	2036500
2005-08-24	32.44	32.57	31.91	31.93	3341100
2005-08-25	31.94	32.09	31.81	31.86	2802300
2005-08-26	31.75	31.83	31.47	31.65	2330400
2005-08-29	31.38	31.80	31.38	31.69	2270000
2005-08-30	31.48	31.70	31.26	31.40	3145100
2005-08-31	31.33	31.52	31.03	31.47	4852600
2005-09-01	31.31	31.84	31.29	31.48	3068800
2005-09-02	31.51	32.00	31.48	31.84	3263100
2005-09-06	32.08	32.16	31.87	32.11	4011400
2005-09-07	32.09	32.31	31.99	32.29	2626300
2005-09-08	32.09	32.22	31.89	32.01	2049600
2005-09-09	32.01	32.38	31.94	32.37	2098900
2005-09-12	32.37	32.38	32.18	32.31	2428700
2005-09-13	32.37	32.71	32.25	32.42	2971700
2005-09-14	32.37	32.45	31.98	32.07	3044000
2005-09-15	32.13	32.37	31.81	31.89	3203900
2005-09-16	32.19	32.42	32.03	32.33	6490000
2005-09-19	32.31	32.31	31.86	32.02	3726900
2005-09-20	32.02	32.41	32.02	32.09	2553300
2005-09-21	31.81	32.14	31.78	31.83	3744800
2005-09-22	31.94	32.11	31.73	32.03	2655900
2005-09-23	32.03	32.68	31.91	32.54	2899600
2005-09-26	32.72	32.85	32.52	32.59	3293400
2005-09-27	32.59	32.80	32.43	32.69	2438600
2005-09-28	32.64	32.74	32.47	32.67	3087700
2005-09-29	32.52	32.62	32.15	32.41	3927200
2005-09-30	32.42	32.65	32.35	32.62	3334400
2005-10-03	32.50	32.75	32.33	32.54	3025100
2005-10-04	32.54	32.61	31.71	31.74	3522000
2005-10-05	31.72	31.86	31.37	31.48	3917000
2005-10-06	31.62	31.82	31.02	31.33	4427700
2005-10-07	31.47	31.61	31.18	31.56	3508100
2005-10-10	31.53	31.55	31.23	31.47	2331100
2005-10-11	31.37	31.59	31.25	31.41	2579000
2005-10-12	31.43	31.72	31.17	31.55	3143800
2005-10-13	31.55	31.88	31.47	31.77	3103000
2005-10-14	31.94	32.49	31.78	32.49	4603000
2005-10-17	32.31	32.32	31.87	32.16	3659900
2005-10-18	32.01	32.36	31.24	31.43	6011900
2005-10-19	31.47	32.69	31.47	32.65	4658000
2005-10-20	32.71	32.95	32.37	32.61	4022900
2005-10-21	32.61	33.01	31.84	32.04	4272500
2005-10-24	32.13	32.55	31.86	32.47	3437500
2005-10-25	32.40	32.52	32.06	32.24	2931000
2005-10-26	32.09	32.49	31.96	32.03	3536900
2005-10-27	32.03	32.14	31.64	31.72	2612000
2005-10-28	31.81	32.38	31.73	32.33	2806200
2005-10-31	32.33	32.50	32.23	32.27	3430800
2005-11-01	32.11	32.19	31.93	32.03	3406500
2005-11-02	32.06	32.15	31.90	32.02	3872100
2005-11-03	32.28	32.65	32.16	32.42	3687300
2005-11-04	32.69	32.80	32.42	32.49	2476300
2005-11-07	32.57	32.57	32.39	32.50	2551700
2005-11-08	32.50	32.52	32.34	32.43	2146600
2005-11-09	32.43	33.16	32.32	33.06	4850800
2005-11-10	33.19	33.33	32.91	33.28	5236000
2005-11-11	33.33	33.64	33.20	33.64	4604300
2005-11-14	33.57	33.81	33.45	33.70	4105300
2005-11-15	33.71	33.81	33.47	33.61	5399400
2005-11-16	33.63	33.86	33.58	33.71	4151700
2005-11-17	33.82	33.89	33.64	33.83	3136100
2005-11-18	34.27	34.27	33.42	33.69	3846200
2005-11-21	33.79	33.94	33.35	33.86	3028600
2005-11-22	33.83	34.26	33.74	34.22	3547300
2005-11-23	34.28	34.42	34.10	34.23	2495200
2005-11-25	34.40	34.42	34.08	34.18	794500
2005-11-28	34.21	34.36	34.00	34.03	2559900
2005-11-29	34.27	34.54	34.08	34.10	3251900
2005-11-30	34.11	34.29	33.87	33.88	4079500
2005-12-01	34.11	34.38	34.08	34.12	3961500
2005-12-02	34.33	34.71	34.20	34.61	3576800
2005-12-05	34.61	34.61	34.19	34.31	2977800
2005-12-06	34.45	34.86	34.17	34.59	3277900
2005-12-07	34.44	34.56	34.24	34.49	3043700
2005-12-08	34.57	34.90	34.46	34.80	2972800
2005-12-09	34.91	35.20	34.83	34.88	3473100
2005-12-12	35.22	35.43	34.91	34.96	3887700
2005-12-13	34.93	35.75	34.80	35.35	4315000
2005-12-14	35.43	36.17	35.39	35.93	3653000
2005-12-15	35.96	36.58	35.96	36.25	5121900
2005-12-16	36.61	37.06	36.45	36.52	7051100
2005-12-19	36.36	36.46	35.92	35.96	3212800
2005-12-20	36.01	36.35	35.98	36.13	3528900
2005-12-21	36.25	36.46	36.06	36.11	3411600
2005-12-22	36.22	36.56	36.12	36.41	3346400
2005-12-23	36.44	36.47	35.98	36.05	1742300
2005-12-27	36.19	36.36	35.60	35.71	2566600
2005-12-28	35.71	35.88	35.46	35.79	1936800
2005-12-29	35.74	36.00	35.44	35.45	1529000
2005-12-30	35.27	35.32	34.98	35.18	2514100
2006-01-03	35.52	35.66	34.90	35.57	3716500
2006-01-04	35.74	35.74	35.14	35.36	3114500
2006-01-05	35.43	35.55	35.01	35.23	3118900
2006-01-06	35.52	35.66	35.30	35.34	2874300
2006-01-09	35.47	35.81	35.34	35.74	2467200
2006-01-10	35.52	35.88	35.27	35.77	3677300
2006-01-11	35.68	35.73	34.98	35.23	3161100
2006-01-12	35.08	35.19	34.69	34.90	4025300
2006-01-13	34.96	35.21	34.96	35.03	2136600
2006-01-17	35.15	35.54	35.13	35.23	3092600
2006-01-18	35.34	35.57	34.86	35.01	2569600
2006-01-19	35.02	35.44	34.79	35.23	2620600
2006-01-20	35.23	35.28	34.42	34.62	4391400
2006-01-23	34.62	34.66	34.11	34.28	3238400
2006-01-24	35.09	35.70	34.71	35.52	6805800
2006-01-25	35.52	35.87	35.51	35.87	6485500
2006-01-26	36.17	36.22	35.54	36.20	6675600
2006-01-27	36.65	37.34	36.25	36.97	6284200
2006-01-30	36.84	37.00	36.41	36.73	4657500
2006-01-31	36.50	37.12	36.49	36.73	3981100
2006-02-01	36.58	37.03	36.25	36.50	4624200
2006-02-02	36.63	36.75	36.27	36.34	3668600
2006-02-03	36.35	36.49	35.87	35.98	4889200
2006-02-06	36.09	36.10	35.78	35.93	3623100
2006-02-07	36.00	36.01	35.71	35.80	3313000
2006-02-08	35.74	35.88	35.56	35.69	2780900
2006-02-09	35.77	35.93	35.37	35.69	2973100
2006-02-10	35.83	36.16	35.54	35.95	2918800
2006-02-13	35.96	36.16	35.80	36.08	2523400
2006-02-14	36.08	36.72	35.97	36.58	2685300
2006-02-15	36.45	36.75	36.28	36.58	2384000
2006-02-16	36.56	36.71	36.40	36.63	2618600
2006-02-17	36.69	36.76	36.29	36.50	3250400
2006-02-21	36.66	37.09	36.54	37.02	3188400
2006-02-22	37.09	37.12	36.83	37.05	3469400
2006-02-23	37.05	37.10	36.81	36.85	2292400
2006-02-24	36.72	37.22	36.54	37.06	2475600
2006-02-27	37.05	37.32	36.98	36.98	3247100
2006-02-28	36.94	37.22	36.62	36.81	3531800
2006-03-01	36.81	37.19	36.76	36.94	3413000
2006-03-02	36.81	37.02	36.51	36.68	3299100
2006-03-03	36.45	36.92	36.27	36.41	3458000
2006-03-06	36.44	36.47	36.12	36.32	3296300
2006-03-07	36.28	36.78	36.14	36.34	3042400
2006-03-08	36.44	36.55	36.08	36.40	2356200
2006-03-09	36.20	36.31	35.96	36.12	3147800
2006-03-10	35.93	36.64	35.91	36.39	2905700
2006-03-13	36.47	36.68	36.41	36.50	2301500
2006-03-14	36.53	36.79	36.45	36.69	2298500
2006-03-15	36.54	36.66	36.22	36.46	4114800
2006-03-16	36.39	36.92	36.25	36.64	3109000
2006-03-17	36.93	37.24	36.81	37.00	4794400
2006-03-20	36.91	37.07	36.81	36.94	2635300
2006-03-21	36.75	37.07	36.66	36.78	3019100
2006-03-22	36.17	37.32	36.17	37.21	2325500
2006-03-23	37.27	37.28	36.69	36.97	2095000
2006-03-24	37.19	37.72	37.12	37.31	2737300
2006-03-27	37.23	37.39	37.00	37.27	2405800
2006-03-28	37.35	37.60	36.56	36.68	3295700
2006-03-29	37.03	37.22	36.53	36.69	3298900
2006-03-30	36.64	36.90	36.33	36.51	2871300
2006-03-31	36.46	36.69	36.36	36.48	3059900
2006-04-03	36.55	37.05	36.52	36.61	2238100
2006-04-04	36.46	36.86	36.22	36.59	2204000
2006-04-05	36.50	36.86	36.50	36.64	2267300
2006-04-06	36.49	36.76	36.26	36.64	2051000
2006-04-07	36.74	36.98	36.09	36.26	3433500
2006-04-10	36.42	36.63	36.23	36.30	2140500
2006-04-11	36.53	36.63	35.95	36.13	2744000
2006-04-12	36.22	36.31	35.91	36.15	2337700
2006-04-13	35.63	36.12	35.61	35.96	3883800
2006-04-17	35.87	36.32	35.79	36.19	2460400
2006-04-18	36.34	37.16	35.90	37.07	6099300
2006-04-19	38.58	39.70	38.45	39.52	12423000
2006-04-20	39.83	40.45	39.67	40.41	7998300
2006-04-21	40.87	40.87	40.18	40.41	5136900
2006-04-24	40.14	40.78	40.12	40.61	3490700
2006-04-25	40.65	40.69	40.12	40.37	4177000
2006-04-26	40.38	40.54	40.15	40.41	3585500
2006-04-27	39.84	40.45	39.84	40.21	4020800
2006-04-28	40.37	40.43	39.39	39.53	6749400
2006-05-01	39.65	39.68	39.33	39.60	3724700
2006-05-02	39.74	40.01	39.39	40.00	2572700
2006-05-03	40.18	40.18	39.59	39.87	2300700
2006-05-04	40.11	40.28	39.87	40.13	2773300
2006-05-05	40.46	40.91	40.28	40.85	3395300
2006-05-08	40.91	41.16	40.68	40.84	4074800
2006-05-09	40.87	41.19	40.73	40.95	3211200
2006-05-10	41.03	41.75	40.99	41.63	5287900
2006-05-11	41.55	41.78	41.31	41.42	4410600
2006-05-12	41.21	41.21	40.72	40.84	7203400
2006-05-15	40.87	41.16	40.20	40.77	4840200
2006-05-16	40.97	41.18	40.87	41.02	5066300
2006-05-17	40.81	40.86	39.65	40.12	4736600
2006-05-18	39.99	40.34	39.36	39.43	3411000
2006-05-19	39.63	39.71	39.07	39.46	4115900
2006-05-22	39.46	39.89	39.11	39.61	3047000
2006-05-23	39.63	39.87	39.33	39.33	3585300
2006-05-24	39.41	39.65	38.86	39.05	4752900
2006-05-25	39.26	39.46	38.86	39.26	2757600
2006-05-26	39.46	39.61	39.19	39.39	2363700
2006-05-30	39.43	39.71	39.06	39.29	3384500
2006-05-31	39.48	39.68	39.16	39.34	4260000
2006-06-01	39.55	39.95	39.45	39.77	3086400
2006-06-02	39.77	39.92	39.33	39.67	3451200
2006-06-05	39.35	39.65	38.58	38.67	3721000
2006-06-06	38.55	38.89	37.51	37.79	7604500
2006-06-07	38.32	38.48	37.63	37.77	4708000
2006-06-08	37.84	38.07	37.03	37.95	5954700
2006-06-09	37.88	38.18	37.76	37.79	3915500
2006-06-12	37.88	38.17	37.46	37.52	3751200
2006-06-13	37.31	37.92	37.16	37.41	4382000
2006-06-14	37.32	37.68	37.07	37.52	3650400
2006-06-15	37.44	38.38	37.32	38.27	4543700
2006-06-16	38.32	39.09	38.20	38.86	6000400
2006-06-19	38.83	38.87	37.92	38.32	2941000
2006-06-20	38.51	38.55	38.07	38.38	2237100
2006-06-21	38.20	39.04	38.14	38.70	3388700
2006-06-22	38.56	39.12	38.32	38.95	2721700
2006-06-23	38.72	39.46	38.59	39.19	3085600
2006-06-26	39.14	39.33	38.88	39.17	2313100
2006-06-27	38.60	39.28	38.60	38.64	2524500
2006-06-28	38.58	38.77	38.14	38.60	2072000
2006-06-29	38.70	39.99	38.70	39.83	3764800
2006-06-30	39.83	40.01	39.56	39.91	3705700
2006-07-03	40.28	40.29	40.01	40.27	1736900
2006-07-05	40.27	40.33	39.87	40.18	3393400
2006-07-06	40.31	40.70	40.02	40.18	2774900
2006-07-07	40.12	40.18	39.33	39.71	2879900
2006-07-10	39.84	39.94	39.44	39.56	2138000
2006-07-11	39.65	40.34	39.42	40.18	2893700
2006-07-12	40.37	40.51	39.60	39.80	3260200
2006-07-13	39.82	39.85	38.63	38.66	3922500
2006-07-14	38.66	38.68	36.69	37.01	7587300
2006-07-17	37.14	37.48	36.15	36.47	7132700
2006-07-18	37.36	37.63	36.64	37.05	9795300
2006-07-19	37.35	38.67	37.14	38.43	6522800
2006-07-20	38.99	39.06	37.92	37.92	6186000
2006-07-21	37.95	37.95	37.24	37.73	5533900
2006-07-24	37.86	38.78	37.80	38.67	5324700
2006-07-25	38.48	39.17	38.36	39.04	4361600
2006-07-26	39.04	39.14	38.51	38.87	4154200
2006-07-27	39.16	39.33	38.64	38.78	4189300
2006-07-28	38.89	39.31	38.89	39.11	3624300
2006-07-31	38.92	39.22	38.86	39.14	2307700
2006-08-01	39.14	39.33	38.66	38.82	3636000
2006-08-02	39.07	39.34	38.86	39.20	2463900
2006-08-03	39.17	39.78	38.86	39.48	3632600
2006-08-04	39.80	39.90	38.88	39.38	2695800
2006-08-07	39.46	39.80	39.19	39.70	3111300
2006-08-08	39.70	39.75	38.71	38.94	3478200
2006-08-09	39.22	39.36	37.85	37.95	5094400
2006-08-10	37.76	38.19	37.44	38.04	3878500
2006-08-11	37.83	38.05	37.49	37.85	1991600
2006-08-14	38.31	38.61	37.98	38.05	2492300
2006-08-15	38.44	38.73	38.23	38.41	2044700
2006-08-16	38.55	39.33	38.39	39.12	2629000
2006-08-17	38.88	39.16	38.75	38.99	2373700
2006-08-18	39.23	39.27	38.72	38.92	2467000
2006-08-21	38.69	38.76	38.36	38.68	1860100
2006-08-22	38.61	38.82	38.14	38.32	2174000
2006-08-23	38.17	38.55	38.00	38.24	1868800
2006-08-24	38.33	38.55	38.24	38.38	2289000
2006-08-25	38.07	38.38	37.76	38.18	1740400
2006-08-28	38.03	38.89	38.03	38.72	2580600
2006-08-29	38.58	39.28	38.37	39.12	3403800
2006-08-30	38.95	39.49	38.84	39.19	2331400
2006-08-31	39.12	39.62	39.02	39.46	2568400
2006-09-01	39.65	39.95	39.45	39.81	2796200
2006-09-05	39.49	40.21	39.34	40.10	3088800
2006-09-06	40.04	40.09	39.65	39.85	4020900
2006-09-07	39.59	39.82	39.15	39.50	2579900
2006-09-08	39.45	39.86	39.44	39.86	1613200
2006-09-11	39.87	39.95	39.54	39.59	3004000
2006-09-12	39.50	39.86	39.21	39.78	3639400
2006-09-13	39.65	40.38	39.57	40.21	2528400
2006-09-14	40.02	40.20	39.54	39.65	3310400
2006-09-15	40.18	40.74	39.94	40.66	5630100
2006-09-18	40.53	40.61	40.23	40.32	3028100
2006-09-19	40.16	40.41	39.71	40.37	2315300
2006-09-20	40.37	40.58	40.20	40.21	3514600
2006-09-21	40.23	40.30	39.33	39.58	4782400
2006-09-22	39.35	39.50	39.14	39.21	3620100
2006-09-25	39.48	39.92	39.41	39.79	4208200
2006-09-26	40.16	40.18	39.50	40.03	3724400
2006-09-27	40.07	40.15	39.68	39.73	2932100
2006-09-28	39.89	40.11	39.31	40.06	3714500
2006-09-29	39.83	40.18	39.59	39.87	4393200
2006-10-02	39.91	40.59	39.85	40.21	2798600
2006-10-03	40.06	40.91	39.97	40.78	3400000
2006-10-04	40.71	41.09	40.59	41.00	3412800
2006-10-05	41.09	41.53	41.06	41.43	2816700
2006-10-06	41.43	41.50	40.92	41.16	2480300
2006-10-09	41.20	41.39	40.87	41.03	2114900
2006-10-10	41.19	41.41	41.02	41.09	2424000
2006-10-11	41.09	41.31	40.74	41.23	2495200
2006-10-12	41.49	41.89	41.34	41.77	2772300
2006-10-13	41.63	42.09	41.49	41.85	3604600
2006-10-16	41.85	42.46	41.81	42.03	3398900
2006-10-17	42.29	42.45	40.92	41.08	6777700
2006-10-18	41.07	41.28	40.78	41.26	4870100
2006-10-19	41.07	41.22	40.72	40.91	3697800
2006-10-20	41.21	41.21	40.62	40.92	4222800
2006-10-23	40.92	41.11	40.69	40.89	2533900
2006-10-24	40.63	41.00	40.59	40.98	2694200
2006-10-25	41.09	41.21	40.82	41.06	2852700
2006-10-26	41.06	41.14	40.45	41.06	3076600
2006-10-27	40.91	41.06	40.46	40.87	2773300
2006-10-30	41.02	41.32	40.82	41.23	2098200
2006-10-31	41.42	41.60	41.24	41.36	4157900
2006-11-01	41.35	41.45	40.09	40.43	5548200
2006-11-02	40.18	40.58	40.04	40.48	2646900
2006-11-03	40.82	40.89	40.11	40.26	2929100
2006-11-06	40.59	41.19	40.26	41.00	3571400
2006-11-07	41.08	41.47	40.87	41.23	2924700
2006-11-08	41.23	41.38	40.91	41.26	2739500
2006-11-09	41.14	41.31	40.81	40.85	2969200
2006-11-10	40.71	41.16	40.58	40.94	2589700
2006-11-13	41.02	41.44	40.94	41.11	3160100
2006-11-14	41.11	41.50	40.91	41.29	2869700
2006-11-15	41.10	41.41	41.10	41.28	3292000
2006-11-16	41.50	42.12	41.38	42.01	3866200
2006-11-17	42.02	42.04	41.50	41.59	4332200
2006-11-20	41.48	41.78	41.31	41.45	2098100
2006-11-21	41.35	41.52	41.35	41.43	2639500
2006-11-22	41.36	41.60	41.35	41.40	1702900
2006-11-24	41.35	41.54	41.16	41.53	933000
2006-11-27	41.50	41.58	40.80	40.80	3942300
2006-11-28	40.68	40.74	40.38	40.61	3481400
2006-11-29	40.61	40.96	40.48	40.74	3339700
2006-11-30	40.84	40.96	40.35	40.61	3847300
2006-12-01	40.51	40.74	39.92	40.19	4806300
2006-12-04	40.41	41.21	40.29	40.84	4071000
2006-12-05	40.80	41.01	40.60	40.73	2876300
2006-12-06	40.77	40.89	40.63	40.88	3823500
2006-12-07	41.02	41.19	40.66	40.74	2674700
2006-12-08	40.78	41.06	40.59	40.73	3330400
2006-12-11	40.68	40.95	40.52	40.91	3391300
2006-12-12	41.03	41.05	40.67	40.78	4761800
2006-12-13	41.00	41.06	40.34	40.41	4135500
2006-12-14	39.49	39.84	38.89	39.05	17070300
2006-12-15	39.28	39.33	39.02	39.30	8231300
2006-12-18	39.28	39.38	39.11	39.18	5080100
2006-12-19	39.12	39.46	38.91	39.32	6435300
2006-12-20	39.43	39.99	39.20	39.78	5654800
2006-12-21	39.78	40.02	39.43	39.50	4062600
2006-12-22	39.41	39.53	39.27	39.37	3054100
2006-12-26	39.33	39.85	39.27	39.79	1911800
2006-12-27	40.02	40.41	39.50	39.61	2264700
2006-12-28	39.73	39.73	39.36	39.53	2533900
2006-12-29	39.52	39.65	39.30	39.34	1896500
2007-01-03	39.39	40.02	39.27	39.53	4784900
2007-01-04	39.39	39.65	39.30	39.56	4930700
2007-01-05	39.39	39.64	39.06	39.45	4354300
2007-01-08	39.31	40.02	39.02	39.77	3347200
2007-01-09	39.63	39.71	39.16	39.31	4525100
2007-01-10	39.16	39.56	38.92	39.45	5164200
2007-01-11	39.64	40.24	39.47	40.09	5006700
2007-01-12	39.95	40.73	39.90	40.54	5310900
2007-01-16	40.79	40.91	40.45	40.61	4114400
2007-01-17	40.70	40.95	40.59	40.79	4361200
2007-01-18	40.80	40.99	40.28	40.85	4208500
2007-01-19	41.16	41.18	40.81	41.02	4185200
2007-01-22	40.87	40.87	40.08	40.33	4915100
2007-01-23	41.03	41.99	40.91	41.62	8117700
2007-01-24	41.52	42.14	41.41	42.06	5265000
2007-01-25	42.14	42.23	41.60	41.67	4677700
2007-01-26	41.60	41.88	41.32	41.56	4598900
2007-01-29	41.30	41.69	41.17	41.34	4321000
2007-01-30	41.50	42.34	41.47	42.09	7571000
2007-01-31	42.06	42.94	41.91	42.81	5206700
2007-02-01	42.82	43.25	42.73	43.16	5902800
2007-02-02	43.26	43.26	42.69	42.79	4539400
2007-02-05	42.79	43.20	42.42	42.65	3531900
2007-02-06	42.81	43.17	42.67	43.05	3606400
2007-02-07	43.05	43.26	42.84	43.11	2882300
2007-02-08	43.11	43.25	42.69	42.82	3006300
2007-02-09	42.89	43.08	42.44	42.53	2040900
2007-02-12	42.53	42.53	42.03	42.19	4108295
2007-02-13	42.20	42.45	42.16	42.29	3017432
2007-02-14	42.38	43.07	42.23	42.90	3817790
2007-02-15	43.11	43.64	42.96	43.38	5399300
2007-02-16	43.59	43.73	43.03	43.22	3320400
2007-02-20	43.32	43.42	42.78	42.87	6113500
2007-02-21	42.79	42.81	42.48	42.53	4555300
2007-02-22	42.48	42.83	42.20	42.48	3133700
2007-02-23	42.32	42.53	42.17	42.51	2619700
2007-02-26	42.67	42.92	42.04	42.31	3182756
2007-02-27	41.69	42.04	40.75	41.19	7012700
2007-02-28	41.23	41.74	40.96	41.31	6182800
2007-03-01	40.70	41.11	40.32	40.98	7019909
2007-03-02	40.72	40.91	40.46	40.50	5195100
2007-03-05	40.12	40.56	39.93	39.99	5186700
2007-03-06	40.17	40.45	40.02	40.39	4864700
2007-03-07	40.38	40.62	40.28	40.44	4072600
2007-03-08	40.66	40.84	40.53	40.63	2445300
2007-03-09	40.78	40.91	40.39	40.59	2560100
2007-03-12	40.59	41.20	40.58	41.13	2535300
2007-03-13	41.03	41.03	40.45	40.47	4101300
2007-03-14	40.57	40.84	40.02	40.75	4775800
2007-03-15	40.69	40.81	40.34	40.53	3967880
2007-03-16	40.68	40.77	40.29	40.65	5470600
2007-03-19	41.14	41.31	40.86	40.95	3345300
2007-03-20	41.08	41.12	40.75	41.06	2640100
2007-03-21	41.21	41.84	41.16	41.65	3931975
2007-03-22	41.62	41.85	41.32	41.58	3305600
2007-03-23	41.46	42.10	41.31	41.99	3403500
2007-03-26	42.29	42.35	41.49	41.79	7351700
2007-03-27	41.65	41.79	41.48	41.60	4106527
2007-03-28	41.50	41.55	40.82	41.14	3946500
2007-03-29	41.23	41.41	40.84	40.90	4849482
2007-03-30	40.82	41.03	40.47	40.91	5052050
2007-04-02	40.92	41.16	40.68	40.73	4150900
2007-04-03	41.05	41.22	40.97	41.07	4352864
2007-04-04	41.21	41.24	40.68	40.86	7150800
2007-04-05	40.76	40.92	40.65	40.86	4147700
2007-04-09	40.91	41.01	40.75	40.94	3928975
2007-04-10	40.91	40.97	40.42	40.56	8322478
2007-04-11	40.53	40.59	40.09	40.33	6784569
2007-04-12	40.23	40.79	40.06	40.74	4130023
2007-04-13	40.74	40.96	40.53	40.94	3631400
2007-04-16	41.24	41.44	41.02	41.40	4239591
2007-04-17	41.53	41.65	41.19	41.65	4764430
2007-04-18	42.21	42.37	41.62	42.11	7113686
2007-04-19	42.16	42.35	41.66	42.30	4944136
2007-04-20	43.10	43.10	42.23	42.47	7625573
2007-04-23	42.51	42.82	42.47	42.65	6091257
2007-04-24	42.84	42.95	42.52	42.65	5322449
2007-04-25	42.74	42.82	42.30	42.82	3873002
2007-04-26	42.71	42.91	42.53	42.57	3804706
2007-04-27	42.38	42.65	42.26	42.60	3340971
2007-04-30	42.69	42.76	42.23	42.25	3744686
2007-05-01	42.15	42.72	42.15	42.56	3258000
2007-05-02	42.48	43.19	42.44	43.04	4488402
2007-05-03	42.96	43.04	42.63	42.75	4688005
2007-05-04	42.98	43.25	42.70	42.79	3379222
2007-05-07	42.89	43.47	42.81	43.45	4196950
2007-05-08	43.19	43.26	42.86	43.01	3289580
2007-05-09	42.92	43.30	42.83	43.28	3240477
2007-05-10	43.17	43.29	42.79	42.81	3212998
2007-05-11	42.85	43.11	42.84	43.04	2450900
2007-05-14	43.03	43.17	42.79	42.95	3020781
2007-05-15	43.12	43.70	43.03	43.11	5641500
2007-05-16	43.12	43.41	42.77	43.10	3279825
2007-05-17	43.12	43.77	43.03	43.66	4239100
2007-05-18	43.83	43.96	43.42	43.54	4731878
2007-05-21	43.37	43.49	43.15	43.37	5071379
2007-05-22	43.42	43.61	43.23	43.55	4175484
2007-05-23	43.58	43.61	43.23	43.33	3798004
2007-05-24	43.42	43.74	42.93	42.96	4000114
2007-05-25	42.84	43.39	42.79	43.18	2918600
2007-05-29	43.31	43.60	43.15	43.42	3278900
2007-05-30	43.15	43.69	42.98	43.69	3603508
2007-05-31	43.81	44.48	43.81	44.40	5445117
2007-06-01	44.62	45.07	44.38	44.54	4572876
2007-06-04	44.26	44.79	44.14	44.57	3013243
2007-06-05	44.40	44.67	44.26	44.52	4392400
2007-06-06	44.21	44.45	43.82	44.00	3610165
2007-06-07	43.99	44.04	43.33	43.34	4266534
2007-06-08	43.41	44.23	43.33	44.20	5808300
2007-06-11	43.96	44.24	43.74	44.16	3202400
2007-06-12	44.05	44.30	43.75	43.84	4509900
2007-06-13	43.98	44.51	43.80	44.51	4979000
2007-06-14	44.26	44.92	44.26	44.86	3382900
2007-06-15	45.25	45.50	45.12	45.32	6134520
2007-06-18	45.62	45.62	45.13	45.43	3544588
2007-06-19	45.43	45.50	44.94	45.13	4272920
2007-06-20	45.43	45.71	45.14	45.20	4363800
2007-06-21	45.12	45.49	44.95	45.28	4057359
2007-06-22	45.34	45.42	44.72	44.92	6117600
2007-06-25	44.88	45.23	44.62	44.85	4342400
2007-06-26	44.91	45.01	44.28	44.41	4106300
2007-06-27	44.20	45.03	44.13	45.00	3912491
2007-06-28	44.86	45.00	44.64	44.74	3380410
2007-06-29	45.05	45.13	44.37	44.64	4027310
2007-07-02	44.98	45.62	44.93	45.60	4087063
2007-07-03	45.62	45.85	45.44	45.61	1759387
2007-07-05	45.56	45.76	45.35	45.39	3189041
2007-07-06	45.49	45.86	45.33	45.69	2498089
2007-07-09	45.51	45.75	45.31	45.64	3453831
2007-07-10	45.23	45.59	45.12	45.35	5336103
2007-07-11	45.35	45.94	45.30	45.94	4394367
2007-07-12	45.98	46.57	45.94	46.56	3958411
2007-07-13	46.73	47.33	46.39	47.20	4908800
2007-07-16	47.74	48.44	47.52	48.25	7356737
2007-07-17	48.80	48.97	48.26	48.36	8754124
2007-07-18	47.83	47.95	47.10	47.55	8713900
2007-07-19	47.94	48.71	47.25	48.57	8376400
2007-07-20	48.58	48.60	47.73	47.85	6738600
2007-07-23	48.19	48.36	47.81	47.97	5154500
2007-07-24	47.66	48.02	47.01	47.03	5904000
2007-07-25	47.25	47.66	47.02	47.32	4735900
2007-07-26	47.05	48.10	46.45	46.85	9357762
2007-07-27	47.03	47.10	46.00	46.12	7375800
2007-07-30	45.89	46.65	45.89	46.34	4969800
2007-07-31	47.20	47.20	45.92	45.92	5920000
2007-08-01	45.97	47.03	45.59	46.98	7021985
2007-08-02	46.80	47.18	46.46	47.05	4884050
2007-08-03	47.18	47.46	46.47	46.52	6266200
2007-08-06	48.19	48.27	46.08	47.10	6103302
2007-08-07	47.10	47.10	46.27	46.66	5499600
2007-08-08	46.61	47.34	46.25	46.60	5338600
2007-08-09	46.59	47.15	45.54	45.54	6198000
2007-08-10	44.97	46.37	44.72	45.99	5874500
2007-08-13	45.99	46.81	45.97	46.58	3852700
2007-08-14	46.60	46.73	45.68	45.90	3950200
2007-08-15	45.69	45.82	44.96	45.19	4539840
2007-08-16	44.42	44.93	43.42	44.73	9438100
2007-08-17	45.65	46.71	45.03	46.46	8435000
2007-08-20	46.38	47.21	45.91	47.01	6394375
2007-08-21	46.94	47.01	45.68	45.90	5521400
2007-08-22	46.03	46.71	45.95	46.49	4473800
2007-08-23	46.45	46.57	46.00	46.13	3478400
2007-08-24	46.17	46.86	45.95	46.78	2980100
2007-08-27	46.61	46.71	46.25	46.39	2664638
2007-08-28	46.13	46.39	45.25	45.31	4198200
2007-08-29	45.45	46.87	45.39	46.79	4129500
2007-08-30	46.20	46.91	46.11	46.47	2768400
2007-08-31	46.86	47.51	46.78	46.97	3931500
2007-09-04	47.04	47.09	46.38	46.84	4476600
2007-09-05	46.51	46.85	46.01	46.22	4521200
2007-09-06	46.41	47.27	46.22	47.20	3679900
2007-09-07	46.57	46.85	46.34	46.44	3810400
2007-09-10	46.75	47.17	46.01	46.88	3068314
2007-09-11	47.01	47.19	46.39	46.99	5534100
2007-09-12	47.04	47.51	46.80	47.10	3507400
2007-09-13	47.40	47.45	46.93	47.21	4020827
2007-09-14	47.23	48.06	47.19	47.92	4088500
2007-09-17	47.64	47.98	47.53	47.72	2595400
2007-09-18	47.77	49.27	47.49	49.19	5398900
2007-09-19	49.26	49.71	49.12	49.65	5137900
2007-09-20	49.41	49.74	49.24	49.55	3814300
2007-09-21	50.09	50.31	49.55	49.99	6473800
2007-09-24	49.99	50.19	49.50	49.52	3858800
2007-09-25	49.52	50.34	49.41	50.30	4668900
2007-09-26	50.29	50.82	50.10	50.47	4652700
2007-09-27	50.66	50.84	50.31	50.78	3393000
2007-09-28	50.54	50.96	50.41	50.65	3197000
2007-10-01	50.65	51.84	50.65	51.65	4624600
2007-10-02	51.60	51.92	50.48	50.73	4354417
2007-10-03	50.60	50.79	49.96	50.14	4407600
2007-10-04	50.09	50.79	50.09	50.40	2254300
2007-10-05	50.50	51.07	50.50	50.87	4040756
2007-10-08	50.87	51.15	50.48	50.57	3212000
2007-10-09	50.53	51.26	50.47	51.10	2957700
2007-10-10	51.18	51.29	49.96	50.66	3480900
2007-10-11	50.89	51.10	49.49	49.87	4732800
2007-10-12	50.08	50.73	49.77	50.55	2965942
2007-10-15	51.08	51.08	49.89	50.26	3243300
2007-10-16	50.43	50.80	49.80	50.12	4013000
2007-10-17	50.40	50.65	47.56	48.33	14338681
2007-10-18	48.31	49.24	48.15	48.73	6536400
2007-10-19	48.63	48.83	47.75	47.83	9964500
2007-10-22	47.51	48.17	47.28	47.70	5903685
2007-10-23	48.11	48.21	47.46	47.84	4091800
2007-10-24	47.71	48.24	47.32	48.14	5271600
2007-10-25	48.30	48.43	47.44	47.65	5572700
2007-10-26	47.90	48.03	47.16	47.48	5768500
2007-10-29	47.62	47.85	47.33	47.69	2989300
2007-10-30	47.54	48.14	47.44	47.71	3755500
2007-10-31	47.75	48.27	47.39	48.20	5291600
2007-11-01	47.27	47.85	46.94	47.02	5299400
2007-11-02	47.14	47.76	46.88	47.61	3816400
2007-11-05	47.20	48.15	47.20	47.90	3896780
2007-11-06	47.93	48.30	47.58	48.22	3531808
2007-11-07	47.90	48.12	46.80	46.86	4955882
2007-11-08	47.08	47.29	46.58	47.01	6180191
2007-11-09	46.76	46.86	46.20	46.26	6889435
2007-11-12	46.08	47.08	46.08	46.52	5271646
2007-11-13	46.82	47.43	46.57	47.41	4360885
2007-11-14	47.63	47.72	47.02	47.15	3658243
2007-11-15	47.05	47.10	46.18	46.54	4676779
2007-11-16	46.95	47.05	46.17	46.76	4670003
2007-11-19	46.47	46.62	45.83	46.27	5527383
2007-11-20	46.44	47.20	46.29	46.77	5331113
2007-11-21	45.76	46.65	45.74	45.80	4394729
2007-11-23	46.02	46.27	45.81	46.23	1473198
2007-11-26	46.22	46.71	45.69	45.74	3940105
2007-11-27	46.03	46.73	45.69	46.57	5244938
2007-11-28	47.02	47.99	46.63	47.73	5746754
2007-11-29	47.67	47.78	47.32	47.48	3190399
2007-11-30	47.93	48.18	46.88	47.05	5345414
2007-12-03	46.58	47.39	46.58	47.15	4781380
2007-12-04	46.78	47.44	46.78	47.04	3440349
2007-12-05	47.95	48.41	47.83	48.36	4847622
2007-12-06	48.34	49.11	47.97	49.08	4550521
2007-12-07	49.00	49.34	48.72	49.13	3622373
2007-12-10	49.17	49.68	49.17	49.61	2401091
2007-12-11	49.61	49.90	47.99	48.09	5599074
2007-12-12	49.25	49.25	47.70	48.32	5224781
2007-12-13	48.18	48.97	47.51	48.84	3458550
2007-12-14	48.52	49.07	48.11	48.26	5065142
2007-12-17	48.13	48.24	47.09	47.22	4470305
2007-12-18	47.70	47.94	46.97	47.78	4397322
2007-12-19	47.86	48.21	47.17	47.70	3843937
2007-12-20	47.95	48.13	47.54	48.08	3471554
2007-12-21	48.20	49.09	48.20	48.98	6681497
2007-12-24	48.95	49.62	48.93	49.20	2477770
2007-12-26	49.19	49.29	48.56	48.97	2529389
2007-12-27	49.14	49.21	48.16	48.36	2368055
2007-12-28	48.61	48.79	48.21	48.37	1977145
2007-12-31	48.31	48.54	48.00	48.17	2467085
2008-01-02	48.23	48.54	47.10	47.33	4262847
2008-01-03	47.39	48.26	47.21	48.00	4355958
2008-01-04	47.63	47.95	47.14	47.21	5540607
2008-01-07	47.41	47.64	46.63	46.99	5850842
2008-01-08	47.32	47.32	44.96	45.18	8250884
2008-01-09	45.10	45.98	44.40	45.29	9232227
2008-01-10	45.03	45.79	44.07	45.56	7131511
2008-01-11	45.23	45.61	44.86	45.11	5701673
2008-01-14	45.38	45.62	45.06	45.43	4291891
2008-01-15	45.27	45.49	44.79	44.91	4562427
2008-01-16	44.86	45.47	44.44	44.71	7095557
2008-01-17	44.67	44.81	42.58	42.85	9203458
2008-01-18	43.16	44.05	42.61	42.82	9047533
2008-01-22	41.21	42.82	41.03	42.38	11280064
2008-01-23	41.72	44.93	41.58	44.67	12316851
2008-01-24	44.94	45.86	44.78	45.66	8412358
2008-01-25	46.27	46.71	45.62	45.78	8006213
2008-01-28	45.59	46.54	45.30	46.40	5819872
2008-01-29	46.74	46.77	45.76	46.05	4904147
2008-01-30	45.91	46.83	45.52	45.81	6561314
2008-01-31	45.09	46.57	45.09	46.14	7026037
2008-02-01	46.25	46.73	46.10	46.64	4608911
2008-02-04	46.64	46.76	46.32	46.60	3344013
2008-02-05	45.88	46.41	45.44	45.53	6287780
2008-02-06	45.75	45.90	45.12	45.23	4699265
2008-02-07	45.01	45.25	44.57	44.98	7422495
2008-02-08	44.82	45.37	44.57	44.90	5001161
2008-02-11	44.98	45.10	44.32	45.04	3630796
2008-02-12	45.23	46.25	45.13	45.83	5039655
2008-02-13	46.17	46.27	45.59	46.27	4689967
2008-02-14	46.37	46.38	45.61	45.72	4003445
2008-02-15	45.62	45.62	44.66	45.01	5271627
2008-02-19	45.62	45.72	45.18	45.28	3932531
2008-02-20	44.97	45.37	44.62	45.34	3693098
2008-02-21	45.42	45.42	44.57	44.61	4581183
2008-02-22	44.49	45.59	44.49	45.45	3706752
2008-02-25	45.57	46.30	45.44	46.20	6395733
2008-02-26	45.89	46.41	45.74	46.12	5176375
2008-02-27	45.97	46.23	45.62	45.90	5050873
2008-02-28	45.66	45.85	45.18	45.42	4218887
2008-02-29	44.83	45.22	44.28	44.37	4676424
2008-03-03	44.01	44.01	42.92	43.67	8237380
2008-03-04	43.36	43.47	42.92	43.36	8104364
2008-03-05	42.98	44.23	42.98	43.88	5346797
2008-03-06	43.76	44.17	43.31	43.32	4907617
2008-03-07	43.10	43.60	42.39	42.47	6758124
2008-03-10	42.54	42.54	41.62	41.68	7074116
2008-03-11	42.53	43.03	41.87	43.03	5994387
2008-03-12	43.11	43.43	42.82	42.92	4332219
2008-03-13	42.41	43.42	42.21	43.11	5171898
2008-03-14	43.52	43.52	42.13	42.61	6022478
2008-03-17	41.72	42.91	41.72	42.52	7766207
2008-03-18	43.35	43.96	43.01	43.94	7056971
2008-03-19	43.81	44.36	43.27	43.27	6099350
2008-03-20	43.33	43.85	42.88	43.43	6409262
2008-03-24	43.69	44.49	43.55	44.27	4318873
2008-03-25	44.32	44.43	43.77	44.15	4623922
2008-03-26	43.99	43.99	43.55	43.81	4235379
2008-03-27	44.06	44.42	43.59	43.68	4293423
2008-03-28	43.89	44.20	43.01	43.14	4842180
2008-03-31	43.21	43.63	42.89	43.31	5188800
2008-04-01	43.57	45.06	43.57	44.83	7358038
2008-04-02	45.14	45.21	44.58	44.79	5325670
2008-04-03	44.76	44.77	44.16	44.53	3648135
2008-04-04	44.51	45.56	44.49	45.14	4539681
2008-04-07	45.37	45.67	44.98	45.18	3915777
2008-04-08	44.90	45.18	44.68	45.18	3091575
2008-04-09	45.12	45.32	44.24	44.56	4340137
2008-04-10	44.48	45.42	44.42	45.22	4457404
2008-04-11	44.49	44.67	43.64	43.76	7797349
2008-04-14	43.66	44.31	43.66	44.05	5100925
2008-04-15	44.37	44.96	44.08	44.58	4403928
2008-04-16	44.78	46.08	44.78	45.71	6431234
2008-04-17	44.89	44.95	44.11	44.55	6664360
2008-04-18	45.39	45.69	44.80	45.63	7034797
2008-04-21	45.30	45.52	45.06	45.37	3622887
2008-04-22	45.09	45.25	44.63	44.96	4094111
2008-04-23	45.22	45.52	44.71	45.22	4533700
2008-04-24	45.31	46.02	45.16	45.75	4519053
2008-04-25	45.94	46.01	45.37	45.74	3400089
2008-04-28	45.64	46.32	45.64	45.96	4060981
2008-04-29	46.00	46.17	45.52	46.01	3380834
2008-04-30	46.01	46.47	45.52	45.61	5036357
2008-05-01	45.62	47.01	45.62	46.88	5167111
2008-05-02	47.14	47.45	46.94	47.26	5497116
2008-05-05	47.00	47.20	46.83	46.96	3386145
2008-05-06	46.87	47.15	46.47	47.00	2564234
2008-05-07	47.11	47.20	45.96	45.96	4349483
2008-05-08	46.16	46.78	46.08	46.61	3825816
2008-05-09	46.34	46.34	45.56	46.02	3988134
2008-05-12	46.05	46.93	46.02	46.93	3333198
2008-05-13	46.95	47.34	46.68	47.15	3396728
2008-05-14	47.25	47.74	46.98	47.30	4478960
2008-05-15	47.10	47.21	46.61	46.75	4927968
2008-05-16	46.73	46.92	46.25	46.54	5709621
2008-05-19	46.44	47.20	46.42	46.80	3627689
2008-05-20	46.63	46.73	45.95	46.19	5023555
2008-05-21	46.36	46.58	45.23	45.32	6014020
2008-05-22	45.32	45.54	45.03	45.21	3920746
2008-05-23	44.84	44.95	43.98	44.06	7029680
2008-05-27	43.97	44.58	43.94	44.56	4619363
2008-05-28	44.70	44.82	43.88	44.20	4960356
2008-05-29	44.03	44.74	43.74	44.20	5738150
2008-05-30	44.24	44.83	43.90	44.71	5305563
2008-06-02	44.32	44.70	44.06	44.51	4366410
2008-06-03	44.66	44.74	43.59	43.90	6935294
2008-06-04	43.68	43.87	43.39	43.59	7153608
2008-06-05	43.70	44.11	43.47	44.03	5444118
2008-06-06	43.69	43.69	42.12	42.17	11832114
2008-06-09	42.39	42.63	41.83	42.51	6223926
2008-06-10	42.29	42.55	42.18	42.21	5212310
2008-06-11	42.20	42.29	41.91	41.94	6102274
2008-06-12	42.37	43.42	42.26	42.74	8033638
2008-06-13	43.08	43.51	42.84	43.15	5055111
2008-06-16	43.01	43.57	42.74	43.35	4931672
2008-06-17	43.66	43.66	42.91	43.05	5220854
2008-06-18	42.70	43.23	42.70	42.84	5021155
2008-06-19	42.90	43.42	42.16	43.31	5260968
2008-06-20	43.06	43.38	42.65	43.30	8822479
2008-06-23	43.57	43.57	43.06	43.31	4618363
2008-06-24	43.23	43.42	42.76	42.89	5778630
2008-06-25	42.73	42.97	41.42	41.55	10966347
2008-06-26	41.16	41.33	39.43	39.51	14575290
2008-06-27	39.48	39.49	38.42	38.48	13525906
2008-06-30	38.48	39.11	38.08	38.83	9812890
2008-07-01	38.32	38.60	37.48	38.19	14621140
2008-07-02	38.40	38.52	37.57	37.57	9032775
2008-07-03	37.81	38.44	37.75	38.42	5402814
2008-07-07	38.51	39.05	37.90	38.12	7265474
2008-07-08	38.07	39.31	38.07	38.87	6953298
2008-07-09	38.99	39.13	38.40	38.46	8426342
2008-07-10	38.46	39.27	38.46	39.12	6793490
2008-07-11	38.58	38.89	37.61	38.19	8627503
2008-07-14	38.58	38.74	37.85	38.42	4474110
2008-07-15	38.19	38.29	37.05	37.81	6746772
2008-07-16	37.86	38.55	37.10	38.46	8582655
2008-07-17	40.59	41.10	39.38	40.72	14445528
2008-07-18	40.91	40.91	39.90	40.33	7980433
2008-07-21	40.58	40.58	39.84	40.31	4690192
2008-07-22	40.33	41.11	40.09	41.07	6564889
2008-07-23	41.20	41.51	40.74	41.40	6400203
2008-07-24	41.50	41.52	40.30	40.40	6514667
2008-07-25	40.52	41.09	40.51	41.05	5085526
2008-07-28	41.21	41.21	40.28	40.32	4648173
2008-07-29	40.30	41.30	40.28	41.23	5699865
2008-07-30	41.31	41.92	41.14	41.69	5697818
2008-07-31	41.41	41.57	40.24	40.26	6844254
2008-08-01	40.32	40.48	39.61	40.00	6094318
2008-08-04	39.94	40.42	39.43	40.12	5049725
2008-08-05	40.38	41.28	40.07	41.24	5641347
2008-08-06	41.15	42.00	40.85	41.88	7149035
2008-08-07	41.43	41.50	40.68	40.74	6972189
2008-08-08	40.84	42.13	40.59	42.08	5910037
2008-08-11	41.97	42.54	41.75	42.30	4739638
2008-08-12	42.14	42.31	41.72	41.86	4388740
2008-08-13	41.62	41.89	41.04	41.60	4356311
2008-08-14	41.35	42.16	41.10	41.61	4571887
2008-08-15	41.75	42.35	41.55	42.04	4445872
2008-08-18	42.23	42.23	41.08	41.43	4439931
2008-08-19	41.09	41.19	40.66	40.87	3936491
2008-08-20	40.89	41.00	40.27	40.75	4520369
2008-08-21	40.34	40.70	39.97	40.41	4074700
2008-08-22	40.83	41.57	39.65	41.52	4098097
2008-08-25	41.35	41.40	40.58	40.88	4590249
2008-08-26	40.68	40.99	40.50	40.84	3123689
2008-08-27	40.82	41.09	40.59	40.94	3677955
2008-08-28	41.15	42.15	40.91	41.99	3580482
2008-08-29	41.75	42.09	41.18	41.28	3986793
2008-09-02	41.80	42.76	41.35	41.64	5534937
2008-09-03	42.67	42.67	41.72	42.43	5820280
2008-09-04	41.99	42.16	40.43	40.83	8575525
2008-09-05	40.58	40.95	40.07	40.33	6804368
2008-09-08	41.07	41.58	40.46	41.40	7363412
2008-09-09	41.26	41.53	40.34	40.34	7441658
2008-09-10	40.56	40.56	39.58	39.85	6220487
2008-09-11	39.64	40.23	39.22	40.23	7178230
2008-09-12	39.90	40.84	39.87	40.57	5847898
2008-09-15	39.54	40.35	39.34	39.72	8135170
2008-09-16	39.12	40.14	38.95	39.72	9600414
2008-09-17	39.19	39.38	38.13	38.21	9021327
2008-09-18	38.60	39.51	37.53	39.33	10685591
2008-09-19	40.60	42.79	38.39	40.46	11065174
2008-09-22	39.98	40.65	38.56	38.78	7456328
2008-09-23	38.83	39.31	37.73	37.85	6569962
2008-09-24	37.53	38.21	37.21	37.53	5876987
2008-09-25	37.83	38.05	37.05	37.24	8027784
2008-09-26	36.58	38.34	36.37	38.30	6114168
2008-09-29	37.69	37.88	35.34	35.66	9811951
2008-09-30	36.08	37.99	35.85	37.80	9067659
2008-10-01	37.43	37.73	36.89	37.20	8266925
2008-10-02	36.78	37.06	34.54	34.60	10462844
2008-10-03	35.47	35.93	34.48	34.52	10050719
2008-10-06	33.91	34.28	31.66	33.13	12763936
2008-10-07	33.06	33.98	31.48	31.54	10923963
2008-10-08	30.71	32.72	30.62	31.26	13993503
2008-10-09	31.93	32.06	29.16	29.16	11780357
2008-10-10	28.33	31.86	27.24	29.97	20988746
2008-10-13	31.02	34.10	30.80	34.06	13734560
2008-10-14	36.27	36.27	32.48	33.06	15726551
2008-10-15	32.34	34.17	30.72	30.99	14552151
2008-10-16	31.28	33.65	29.97	33.28	16098697
2008-10-17	33.18	33.67	31.68	31.91	11428230
2008-10-20	32.31	32.91	30.99	32.87	10999636
2008-10-21	32.22	32.91	31.72	32.06	7271010
2008-10-22	31.36	31.88	29.90	30.58	9802833
2008-10-23	30.81	31.44	28.99	30.64	12022837
2008-10-24	28.43	30.78	28.34	29.77	9156024
2008-10-27	29.38	30.07	28.32	28.43	8294606
2008-10-28	29.11	32.38	28.74	32.28	11082878
2008-10-29	32.60	33.98	32.03	32.77	11542460
2008-10-30	33.96	34.51	32.56	33.71	8066888
2008-10-31	33.98	35.00	33.04	34.59	7419992
2008-11-03	34.59	35.05	34.04	34.14	4123799
2008-11-04	35.24	36.27	34.86	36.03	8037682
2008-11-05	35.53	35.83	33.67	33.77	8106956
2008-11-06	33.47	34.11	31.61	31.85	8765173
2008-11-07	32.04	32.70	31.56	32.60	6065678
2008-11-10	33.37	34.13	32.35	32.84	6987414
2008-11-11	32.35	33.35	31.47	32.60	6738053
2008-11-12	31.97	32.00	30.79	30.84	6928615
2008-11-13	31.34	33.01	29.31	32.90	11826591
2008-11-14	32.28	33.71	31.30	31.61	7227658
2008-11-17	31.22	31.81	30.21	30.30	8031223
2008-11-18	29.99	31.15	29.70	31.04	9062442
2008-11-19	30.92	31.18	28.86	28.94	9944272
2008-11-20	28.51	29.19	26.91	27.20	16485368
2008-11-21	27.55	29.60	26.28	29.37	15812599
2008-11-24	29.68	31.38	29.03	30.91	9997315
2008-11-25	31.47	31.47	29.32	29.66	12945211
2008-11-26	29.07	30.06	28.76	30.04	8616248
2008-11-28	29.93	30.65	29.93	30.54	3976194
2008-12-01	30.16	30.16	28.60	28.71	9254006
2008-12-02	29.22	29.33	28.35	28.99	9453238
2008-12-03	28.83	29.90	28.44	29.78	7981152
2008-12-04	29.41	30.33	29.21	29.68	9719405
2008-12-05	29.36	31.09	28.83	30.84	9426610
2008-12-08	31.53	31.78	30.54	30.62	9986183
2008-12-09	30.48	30.70	29.68	30.19	9758685
2008-12-10	30.49	30.82	29.71	30.21	7186833
2008-12-11	29.69	30.61	29.36	29.63	6737414
2008-12-12	28.83	30.80	28.65	30.72	9972782
2008-12-15	31.14	31.53	30.75	31.23	7989002
2008-12-16	31.87	32.61	30.89	32.52	9017811
2008-12-17	32.03	32.39	31.60	31.84	6541660
2008-12-18	31.96	32.55	31.80	31.98	7942246
2008-12-19	32.85	32.96	31.65	32.33	12120115
2008-12-22	31.87	32.67	31.43	31.94	7898453
2008-12-23	32.72	32.95	31.71	31.86	5871941
2008-12-24	31.96	32.35	31.75	32.19	1416493
2008-12-26	32.23	32.42	31.85	32.18	1981963
2008-12-29	32.04	32.30	31.70	32.30	3911536
2008-12-30	32.59	33.44	32.37	33.38	4828844
2008-12-31	33.45	34.03	33.38	33.73	4630430
2009-01-02	33.64	34.76	33.37	34.58	4691471
2009-01-05	34.18	34.60	33.86	34.17	5462206
2009-01-06	34.36	34.93	34.05	34.54	5160025
2009-01-07	33.76	33.93	33.25	33.68	5804211
2009-01-08	33.46	33.83	33.21	33.67	5972436
2009-01-09	33.89	33.98	33.07	33.16	4423938
2009-01-12	33.15	33.43	32.72	32.95	4525688
2009-01-13	32.77	33.08	31.65	31.97	6984108
2009-01-14	31.40	31.78	30.99	31.48	5923339
2009-01-15	31.48	31.79	30.32	31.27	6364298
2009-01-16	31.81	32.41	31.23	32.16	8183635
2009-01-20	32.03	32.25	30.93	31.06	7910445
2009-01-21	31.21	31.40	29.70	30.99	11964477
2009-01-22	30.62	31.06	30.04	30.80	7861755
2009-01-23	29.86	30.30	29.54	29.84	6223916
2009-01-26	30.14	31.11	29.89	30.63	6421106
2009-01-27	31.00	31.37	30.54	30.99	5057378
2009-01-28	31.11	32.14	31.11	31.88	5065433
2009-01-29	31.47	31.58	30.52	30.63	6158654
2009-01-30	30.67	31.37	29.80	30.20	6782974
2009-02-02	29.74	30.31	29.54	29.92	6268283
2009-02-03	30.36	30.61	29.67	30.40	5429405
2009-02-04	30.38	30.75	29.80	29.91	5592962
2009-02-05	29.72	30.54	29.28	30.24	6629584
2009-02-06	30.31	31.19	30.20	30.86	7173936
2009-02-09	30.89	31.38	30.58	31.23	6983142
2009-02-10	30.99	31.33	29.42	29.62	8098375
2009-02-11	29.74	30.23	29.58	29.97	4513112
2009-02-12	29.33	29.58	28.58	29.52	6384701
2009-02-13	29.67	30.18	29.44	29.63	4447589
2009-02-17	28.93	29.40	28.43	28.75	10874363
2009-02-18	28.79	28.89	28.02	28.22	6362301
2009-02-19	28.44	28.90	28.07	28.14	5531644
2009-02-20	27.71	28.13	27.24	27.68	8530896
2009-02-23	27.78	27.99	26.57	26.65	7521985
2009-02-24	26.66	27.28	26.28	27.06	9434671
2009-02-25	26.85	26.85	25.84	26.13	10247806
2009-02-26	26.27	26.48	25.81	25.86	7871593
2009-02-27	25.56	26.02	25.24	25.69	13033839
2009-03-02	25.32	25.38	24.59	24.65	13265335
2009-03-03	24.85	24.88	24.17	24.26	11500387
2009-03-04	24.65	25.07	24.47	24.64	9739889
2009-03-05	23.97	24.46	23.67	23.86	10798550
2009-03-06	24.06	24.40	23.75	24.25	12190207
2009-03-09	23.93	24.39	23.54	23.64	7759071
2009-03-10	24.10	25.67	23.87	25.67	12141599
2009-03-11	25.71	26.24	25.39	25.84	10084732
2009-03-12	25.69	26.42	25.17	26.31	7692375
2009-03-13	26.09	26.38	25.36	25.53	9083190
2009-03-16	25.73	26.57	25.68	25.88	8389112
2009-03-17	25.93	26.26	25.30	26.25	7257521
2009-03-18	26.11	26.73	25.47	26.36	8685342
2009-03-19	26.60	26.60	25.73	25.83	7088853
2009-03-20	26.19	26.38	25.42	25.51	10383833
2009-03-23	26.03	27.41	25.95	27.36	8082689
2009-03-24	27.04	27.61	26.95	27.19	6323205
2009-03-25	27.37	28.14	26.88	27.49	10556002
2009-03-26	27.56	28.69	27.41	28.61	9179286
2009-03-27	28.33	28.51	27.87	27.99	5513913
2009-03-30	27.44	27.63	26.52	26.81	6530893
2009-03-31	26.83	27.60	26.81	27.05	6441685
2009-04-01	26.71	27.80	26.47	27.61	7209873
2009-04-02	28.27	29.42	28.12	28.91	10199816
2009-04-03	29.11	29.15	28.29	28.72	6503461
2009-04-06	28.51	29.17	28.09	29.14	5578352
2009-04-07	28.68	29.00	28.26	28.42	5858530
2009-04-08	28.50	28.56	27.62	28.08	6741261
2009-04-09	28.83	29.89	28.78	29.76	7804027
2009-04-13	29.48	29.48	28.66	29.19	5079911
2009-04-14	28.95	29.11	28.43	28.67	6048890
2009-04-15	28.57	29.70	28.51	29.43	6056281
2009-04-16	29.68	30.13	28.93	29.89	5616514
2009-04-17	30.04	30.37	29.75	29.78	6684552
2009-04-20	29.34	29.43	28.63	28.83	5878808
2009-04-21	29.73	30.74	29.57	30.20	10770734
2009-04-22	29.97	30.48	29.48	29.51	8228654
2009-04-23	29.45	30.30	29.11	30.23	8005515
2009-04-24	30.37	31.26	30.11	31.07	7701329
2009-04-27	30.75	31.05	30.31	30.50	4781916
2009-04-28	30.01	30.56	29.79	30.19	3581796
2009-04-29	30.50	31.25	30.30	30.78	5533731
2009-04-30	31.14	31.64	30.53	30.74	6552055
2009-05-01	31.01	31.33	30.62	31.16	4495236
2009-05-04	31.23	32.35	31.23	32.21	6941544
2009-05-05	32.03	32.66	32.03	32.62	4930292
2009-05-06	32.94	33.26	32.42	32.91	4994979
2009-05-07	32.90	33.20	32.22	32.55	6311482
2009-05-08	32.99	33.74	32.11	33.70	7328632
2009-05-11	33.16	33.44	32.79	33.04	5339790
2009-05-12	33.28	33.40	32.56	33.25	6528033
2009-05-13	32.37	32.37	31.38	31.85	8070269
2009-05-14	31.97	32.76	31.94	32.42	6675128
2009-05-15	32.33	32.69	32.04	32.27	7094639
2009-05-18	32.20	33.40	32.20	33.34	5998754
2009-05-19	33.25	33.46	32.86	32.91	5573333
2009-05-20	33.16	33.28	32.47	32.56	6130847
2009-05-21	32.12	32.21	31.40	31.94	6178537
2009-05-22	31.96	32.57	31.79	32.12	4294959
2009-05-26	32.12	33.37	31.87	33.19	5329366
2009-05-27	33.25	33.48	32.37	32.37	4974184
2009-05-28	32.64	33.08	32.06	32.96	5009605
2009-05-29	33.06	33.16	32.55	33.11	4778317
2009-06-01	33.66	34.98	33.49	34.78	5974873
2009-06-02	34.74	35.19	34.40	34.98	5478757
2009-06-03	34.69	34.84	34.11	34.42	4971100
2009-06-04	34.52	34.87	34.40	34.69	5098604
2009-06-05	35.17	35.86	35.15	35.49	8450079
2009-06-08	35.40	35.85	34.79	35.55	5248228
2009-06-09	35.60	35.65	34.67	34.94	5881324
2009-06-10	35.27	35.38	34.33	34.93	6008592
2009-06-11	35.06	35.44	34.81	34.96	5110417
2009-06-12	34.83	35.22	34.47	35.14	3611648
2009-06-15	34.81	34.86	33.96	34.44	5762006
2009-06-16	34.45	34.79	34.20	34.35	6048791
2009-06-17	34.27	34.76	34.20	34.41	5595521
2009-06-18	34.40	34.80	34.34	34.57	5410289
2009-06-19	34.75	34.77	34.00	34.11	8405464
2009-06-22	33.89	33.89	32.93	33.09	5677547
2009-06-23	33.24	33.33	32.50	32.62	5483624
2009-06-24	32.89	33.05	31.74	31.98	6481289
2009-06-25	31.86	32.94	31.81	32.74	6110239
2009-06-26	32.56	32.77	32.21	32.44	12306476
2009-06-29	32.60	33.13	32.54	33.02	5107803
2009-06-30	32.98	33.11	32.19	32.70	6995024
2009-07-01	32.82	33.16	32.75	32.90	4670954
2009-07-02	32.54	32.57	31.40	31.62	5517197
2009-07-06	31.38	32.08	31.04	32.03	6282380
2009-07-07	32.03	32.09	31.08	31.11	6282873
2009-07-08	31.30	31.50	30.84	31.26	7001005
2009-07-09	31.58	31.86	31.14	31.25	4338875
2009-07-10	30.97	31.46	30.84	31.24	4803646
2009-07-13	31.37	32.43	31.22	32.36	5656789
2009-07-14	32.47	32.56	32.01	32.46	3613791
2009-07-15	32.87	33.94	32.74	33.83	6637614
2009-07-16	33.86	34.15	33.35	33.96	4160466
2009-07-17	33.88	33.98	33.50	33.86	4435128
2009-07-20	34.01	34.63	33.95	34.59	4400798
2009-07-21	34.27	34.39	33.70	33.96	7383230
2009-07-22	33.86	34.16	33.30	33.43	8030754
2009-07-23	33.51	33.82	33.13	33.59	11177092
2009-07-24	33.59	33.69	32.63	32.87	7665847
2009-07-27	32.82	33.01	32.55	32.79	6083949
2009-07-28	32.62	33.11	32.50	33.00	5254945
2009-07-29	32.81	33.57	32.69	33.48	4832451
2009-07-30	33.79	34.61	33.62	34.13	7583629
2009-07-31	34.15	34.50	33.99	34.28	5768398
2009-08-03	34.06	34.85	34.06	34.73	6219247
2009-08-04	34.61	34.84	34.31	34.48	6125751
2009-08-05	34.52	34.57	33.77	34.12	4436115
2009-08-06	34.32	34.78	33.91	34.65	6059182
2009-08-07	34.97	35.24	34.68	34.98	5603214
2009-08-10	34.90	35.51	34.83	35.17	4929216
2009-08-11	35.21	35.25	34.89	35.10	5561097
2009-08-12	35.06	37.00	35.05	36.61	8667211
2009-08-13	36.55	36.58	35.83	36.12	5936778
2009-08-14	36.00	36.30	35.47	36.00	4384958
2009-08-17	35.72	35.87	35.09	35.32	5412534
2009-08-18	35.43	35.95	35.39	35.75	3842315
2009-08-19	35.17	35.63	34.96	35.24	6597322
2009-08-20	35.22	36.03	35.14	36.03	5066627
2009-08-21	36.30	37.03	36.01	36.95	6823949
2009-08-24	37.09	37.58	36.98	37.32	5756776
2009-08-25	37.39	38.15	37.15	37.58	6798423
2009-08-26	37.57	37.74	37.24	37.61	3721348
2009-08-27	37.52	38.04	37.46	37.76	4082864
2009-08-28	37.94	37.99	37.37	37.53	3846541
2009-08-31	37.31	37.36	37.02	37.36	3759949
2009-09-01	37.35	38.01	36.88	37.17	6182369
2009-09-02	37.12	37.31	36.92	37.03	3724000
2009-09-03	37.04	37.60	37.03	37.54	4733854
2009-09-04	37.56	38.19	37.42	38.09	3424019
2009-09-08	38.22	38.31	37.65	38.00	4951475
2009-09-09	38.07	38.62	38.07	38.54	4924984
2009-09-10	38.55	39.02	38.22	38.99	4573734
2009-09-11	39.04	39.04	38.65	39.01	4765564
2009-09-14	38.71	38.87	38.48	38.74	4838261
2009-09-15	38.81	38.85	38.50	38.57	5412009
2009-09-16	38.83	39.24	38.61	38.99	7266162
2009-09-17	38.97	39.67	38.97	39.34	6683771
2009-09-18	39.47	39.82	39.33	39.53	6836979
2009-09-21	39.31	39.66	39.21	39.44	3690927
2009-09-22	39.78	39.84	39.52	39.79	4584111
2009-09-23	39.95	40.10	39.44	39.48	4698404
2009-09-24	39.60	39.65	39.02	39.23	4699866
2009-09-25	39.14	39.14	38.39	38.73	4668100
2009-09-28	38.95	39.11	38.74	38.79	5365825
2009-09-29	38.80	38.97	38.55	38.58	4048842
2009-09-30	38.49	38.72	37.74	38.34	6495067
2009-10-01	38.28	38.38	37.70	37.75	6125571
2009-10-02	37.37	37.72	37.32	37.53	4662794
2009-10-05	37.76	38.06	37.36	38.03	3562671
2009-10-06	38.31	38.97	38.19	38.70	3726764
2009-10-07	38.30	38.68	38.30	38.43	2375359
2009-10-08	38.77	39.19	38.57	38.88	4464285
2009-10-09	38.92	39.16	38.88	39.12	2811839
2009-10-12	39.22	39.33	38.41	38.68	3613213
2009-10-13	38.68	39.11	38.52	39.00	3683180
2009-10-14	39.48	40.19	39.17	40.12	5235692
2009-10-15	39.94	40.55	39.94	40.53	5668697
2009-10-16	40.38	40.96	40.35	40.84	6206770
2009-10-19	40.92	41.45	40.77	41.18	5979912
2009-10-20	40.53	41.46	40.15	41.16	6567312
2009-10-21	40.99	41.70	40.75	41.16	5830164
2009-10-22	41.07	41.57	40.84	41.47	4801889
2009-10-23	41.53	41.76	41.24	41.41	5562791
2009-10-26	41.41	41.70	40.54	40.80	5456803
2009-10-27	40.92	41.18	40.22	40.33	5606545
2009-10-28	40.14	40.48	39.38	39.40	5005914
2009-10-29	39.46	40.11	39.23	40.01	4990937
2009-10-30	39.91	40.14	38.65	38.67	8186514
2009-11-02	38.83	39.61	38.66	39.43	4589027
2009-11-03	39.12	39.87	39.12	39.77	4433948
2009-11-04	39.99	40.68	39.89	40.01	4446476
2009-11-05	40.29	41.22	40.21	41.19	3654170
2009-11-06	41.13	41.36	40.71	40.95	3895111
2009-11-09	41.30	42.01	40.97	41.99	3834642
2009-11-10	42.00	42.29	41.72	41.99	3552572
2009-11-11	42.08	42.45	41.93	42.14	3409017
2009-11-12	42.26	42.52	41.86	41.97	4666889
2009-11-13	42.08	42.95	41.95	42.79	4951126
2009-11-16	42.98	43.67	42.80	43.64	5373022
2009-11-17	43.66	44.03	43.47	44.01	4811229
2009-11-18	43.89	43.90	43.04	43.30	5958846
2009-11-19	43.10	43.10	42.35	42.80	4208841
2009-11-20	42.62	42.86	42.47	42.77	3361386
2009-11-23	43.12	43.50	42.98	43.25	3260616
2009-11-24	43.11	43.25	42.74	42.96	3886476
2009-11-25	43.09	43.09	42.74	42.99	2723891
2009-11-27	42.12	42.53	41.75	42.29	2598060
2009-11-30	42.27	42.45	41.86	42.31	4311281
2009-12-01	42.79	43.23	42.73	42.79	3856167
2009-12-02	42.62	43.20	42.49	42.89	2657994
2009-12-03	42.82	43.10	42.28	42.33	3787570
2009-12-04	42.66	43.31	42.48	42.99	4389369
2009-12-07	42.99	43.55	42.92	43.33	3486359
2009-12-08	43.12	43.12	42.41	42.94	4107610
2009-12-09	42.63	42.73	42.01	42.42	4835898
2009-12-10	42.65	43.42	42.53	42.75	4786433
2009-12-11	43.31	43.83	43.20	43.67	5805117
2009-12-14	43.99	44.04	43.72	43.99	4999424
2009-12-15	43.91	44.24	43.65	44.21	5469154
2009-12-16	44.30	44.52	44.11	44.21	5235445
2009-12-17	44.09	44.13	43.71	43.79	3718732
2009-12-18	43.99	44.05	43.50	43.71	9566409
2009-12-21	43.77	44.07	43.60	43.65	4094428
2009-12-22	43.66	43.96	43.55	43.64	4006926
2009-12-23	43.65	43.91	43.50	43.74	2877084
2009-12-24	43.85	44.37	43.85	44.28	1253881
2009-12-28	44.24	44.54	44.05	44.34	2021896
2009-12-29	44.42	44.61	44.24	44.24	2265969
2009-12-30	44.24	44.39	44.05	44.36	2191091
2009-12-31	44.47	44.53	43.62	43.68	2643559
2010-01-04	44.18	45.22	43.96	45.08	6104078
2010-01-05	45.08	45.08	44.23	44.40	5004889
2010-01-06	44.40	44.57	44.07	44.17	4726859
2010-01-07	44.06	44.44	43.78	44.36	4264324
2010-01-08	44.22	44.49	44.21	44.45	4654756
2010-01-11	44.51	45.47	44.51	45.41	5529998
2010-01-12	45.18	45.28	44.72	45.15	4671957
2010-01-13	45.20	45.73	45.18	45.66	4877064
2010-01-14	45.46	45.85	45.39	45.82	3551212
2010-01-15	45.83	45.90	45.11	45.30	5343245
2010-01-19	45.30	45.90	45.08	45.49	3680613
2010-01-20	45.32	45.46	44.45	44.95	3673173
2010-01-21	44.96	45.22	43.89	44.13	5111525
2010-01-22	43.97	44.23	43.42	43.47	5813947
2010-01-25	43.74	43.74	43.15	43.16	4999387
2010-01-26	42.79	43.33	42.67	43.09	4996356
2010-01-27	42.33	42.70	41.85	42.55	7690664
2010-01-28	42.60	42.69	41.88	42.40	5579133
2010-01-29	42.41	43.10	41.94	42.47	7232057
2010-02-01	42.64	42.77	42.29	42.51	4916678
2010-02-02	42.72	43.06	42.60	42.81	6129221
2010-02-03	42.68	43.06	42.60	42.94	4150985
2010-02-04	42.71	42.76	41.75	41.77	5983103
2010-02-05	41.77	42.16	40.94	41.85	7825787
2010-02-08	41.71	41.74	41.10	41.16	5260361
2010-02-09	41.66	42.23	41.35	41.86	5277448
2010-02-10	41.86	42.12	41.60	41.94	4933051
2010-02-11	41.76	42.07	41.45	41.98	5504100
2010-02-12	41.47	41.70	40.91	41.34	7957397
2010-02-16	41.57	41.80	41.26	41.74	6290951
2010-02-17	41.72	42.50	41.42	42.38	5988692
2010-02-18	42.50	42.98	42.43	42.86	4124802
2010-02-19	42.94	43.36	42.86	43.12	5296087
2010-02-22	43.32	43.37	42.87	43.04	3311292
2010-02-23	43.03	43.26	42.62	42.66	4152372
2010-02-24	42.91	43.23	42.66	43.18	4842440
2010-02-25	42.52	43.23	42.20	43.21	5920516
2010-02-26	43.21	43.41	42.88	43.20	3973110
2010-03-01	43.32	43.93	43.32	43.83	3703238
2010-03-02	43.98	44.05	43.83	43.89	5956243
2010-03-03	43.95	44.29	43.69	43.80	4835538
2010-03-04	43.84	44.55	43.83	44.28	5651723
2010-03-05	44.41	44.88	44.41	44.84	4057324
2010-03-08	44.80	44.95	44.53	44.53	4018568
2010-03-09	45.00	45.47	44.78	45.17	5560467
2010-03-10	45.29	45.45	44.92	45.18	4904430
2010-03-11	45.28	45.34	44.84	45.34	4983932
2010-03-12	45.18	45.59	44.77	45.01	5805586
2010-03-15	45.00	45.38	44.88	45.21	5463095
2010-03-16	45.29	45.62	45.05	45.56	5154484
2010-03-17	45.71	45.81	45.35	45.43	4486594
2010-03-18	45.36	45.66	45.35	45.62	3174683
2010-03-19	45.79	46.40	45.76	46.09	9199053
2010-03-22	45.73	45.96	45.67	45.69	5176803
2010-03-23	45.76	46.05	45.68	46.00	4964021
2010-03-24	45.93	46.28	45.79	45.96	4180806
2010-03-25	46.20	46.46	46.05	46.11	3936206
2010-03-26	46.23	46.61	46.23	46.33	4793739
2010-03-29	46.44	46.77	46.34	46.57	3033921
2010-03-30	46.71	47.10	46.54	46.65	2876091
2010-03-31	46.52	46.78	46.20	46.32	3761566
2010-04-01	46.49	46.87	46.28	46.65	3456279
2010-04-05	46.77	47.17	46.71	47.10	4504993
2010-04-06	46.91	47.18	46.83	46.99	3689592
2010-04-07	46.91	46.97	46.27	46.56	5225365
2010-04-08	46.37	46.51	46.12	46.38	3353261
2010-04-09	46.39	46.57	46.20	46.56	2818259
2010-04-12	46.80	46.80	46.31	46.42	3794748
2010-04-13	46.30	46.39	45.90	46.23	4417243
2010-04-14	46.15	46.60	46.02	46.57	3383875
2010-04-15	46.50	47.02	46.42	46.95	3360733
2010-04-16	46.98	47.06	46.07	46.37	7570183
2010-04-19	46.23	46.45	45.94	46.42	5122233
2010-04-20	46.65	47.00	46.11	46.69	4977841
2010-04-21	46.34	48.51	46.34	48.41	10706257
2010-04-22	48.22	48.30	47.79	48.10	8610341
2010-04-23	48.15	48.32	47.69	48.12	4710891
2010-04-26	48.19	48.51	47.99	48.08	3457258
2010-04-27	47.96	48.05	46.61	46.77	6237354
2010-04-28	46.97	47.14	46.29	46.98	6122576
2010-04-29	47.39	48.05	47.30	47.84	4974299
2010-04-30	47.84	48.14	47.14	47.17	5068410
2010-05-03	47.36	48.07	47.29	48.00	4115551
2010-05-04	47.58	47.58	46.22	46.67	5426699
2010-05-05	46.31	46.76	45.83	46.31	6179354
2010-05-06	45.97	46.57	41.01	44.83	9270349
2010-05-07	44.59	44.97	43.33	43.71	10290048
2010-05-10	45.65	46.16	45.31	45.96	7692201
2010-05-11	45.52	46.73	45.52	46.02	5971817
2010-05-12	45.97	46.21	45.68	46.03	5067183
2010-05-13	46.01	46.64	45.77	45.85	5279170
2010-05-14	45.53	45.69	44.49	45.05	6648659
2010-05-17	45.13	45.31	44.00	44.70	5980540
2010-05-18	45.03	45.27	44.35	44.48	6040528
2010-05-19	44.15	44.52	43.21	43.64	8501711
2010-05-20	42.67	43.15	41.76	41.80	10896562
2010-05-21	40.64	42.23	40.64	41.81	10626713
2010-05-24	41.95	42.03	41.41	41.62	5352565
2010-05-25	40.49	41.73	40.14	41.64	7858847
2010-05-26	42.05	42.64	41.53	41.63	6560490
2010-05-27	42.38	42.86	42.16	42.86	5075768
2010-05-28	42.95	43.05	42.19	42.40	4809540
2010-06-01	41.91	42.46	41.49	41.57	5126815
2010-06-02	41.83	42.50	41.51	42.45	4301289
2010-06-03	42.64	42.95	42.34	42.70	3912195
2010-06-04	41.92	42.04	40.83	40.99	6460248
2010-06-07	41.07	41.19	39.74	39.78	8310661
2010-06-08	39.80	40.45	39.57	40.41	7425615
2010-06-09	40.56	40.79	39.82	39.91	8001560
2010-06-10	40.61	41.30	40.19	41.21	5873363
2010-06-11	40.86	41.72	40.62	41.68	4583547
2010-06-14	41.84	42.69	41.81	42.10	6658892
2010-06-15	42.18	43.21	42.14	43.17	4944958
2010-06-16	42.91	43.24	42.82	43.16	4057650
2010-06-17	43.20	43.23	42.61	43.15	4348939
2010-06-18	43.20	43.58	43.12	43.54	6191329
2010-06-21	44.27	44.44	43.45	43.66	4520392
2010-06-22	43.61	43.84	42.70	42.79	4198041
2010-06-23	42.91	43.23	42.45	42.79	5070851
2010-06-24	42.72	43.11	42.26	42.38	5505738
2010-06-25	42.43	42.72	42.04	42.70	7919437
2010-06-28	42.74	42.77	42.05	42.23	3315722
2010-06-29	41.59	42.02	40.48	40.89	7028682
2010-06-30	40.90	41.44	40.55	40.85	6561249
2010-07-01	40.81	40.85	40.04	40.52	5676823
2010-07-02	40.56	40.86	40.18	40.46	3988754
2010-07-06	40.79	41.04	40.22	40.65	5779958
2010-07-07	40.65	41.91	40.63	41.88	5255661
2010-07-08	42.21	42.31	41.72	42.31	3637897
2010-07-09	42.34	42.60	42.09	42.48	2919556
2010-07-12	42.28	42.53	41.70	41.96	3787152
2010-07-13	42.28	42.99	42.28	42.64	5035837
2010-07-14	42.56	43.01	42.40	42.80	3441277
2010-07-15	42.77	43.02	42.27	42.89	4333851
2010-07-16	42.76	42.81	41.46	41.55	4498616
2010-07-19	41.80	42.10	41.61	41.78	4731681
2010-07-20	41.38	42.63	41.38	42.50	5256354
2010-07-21	42.59	43.25	41.87	42.18	6598645
2010-07-22	42.80	43.99	42.80	43.76	5200479
2010-07-23	43.72	44.77	43.52	44.62	4668040
2010-07-26	44.44	45.18	44.27	45.05	4541178
2010-07-27	45.29	45.29	44.52	44.74	4617411
2010-07-28	44.72	44.98	44.54	44.75	3671068
2010-07-29	44.98	45.31	44.36	44.78	5163334
2010-07-30	44.40	45.00	43.92	44.74	4726336
2010-08-02	45.34	45.85	45.17	45.69	3796887
2010-08-03	45.47	45.80	45.30	45.33	3562271
2010-08-04	45.44	45.90	45.35	45.73	2814012
2010-08-05	45.55	46.16	45.38	46.07	3069366
2010-08-06	45.56	46.07	45.11	45.77	3213541
2010-08-09	46.15	46.32	45.87	46.16	2669869
2010-08-10	45.83	46.45	45.27	46.18	4102901
2010-08-11	45.41	45.52	44.54	44.85	4839817
2010-08-12	44.27	44.64	44.23	44.42	2869292
2010-08-13	44.22	44.67	44.13	44.49	2472935
2010-08-16	44.18	44.54	43.74	44.27	2598421
2010-08-17	44.59	44.89	43.99	44.37	6485282
2010-08-18	44.27	44.43	43.60	44.01	4944548
2010-08-19	43.81	44.14	42.81	43.11	6073210
2010-08-20	42.51	43.23	42.42	42.87	3822360
2010-08-23	43.13	43.40	42.30	42.30	3954942
2010-08-24	41.74	41.89	41.15	41.32	5287455
2010-08-25	40.99	41.38	40.63	41.07	6609165
2010-08-26	41.23	41.43	40.87	40.94	5595152
2010-08-27	41.53	41.96	40.90	41.89	5074526
2010-08-30	41.83	41.83	41.15	41.15	3371036
2010-08-31	40.98	41.36	40.70	41.04	5199372
2010-09-01	41.55	42.53	41.33	42.40	5230906
2010-09-02	42.23	42.44	42.11	42.44	3837365
2010-09-03	42.81	43.15	42.47	42.96	4315904
2010-09-07	42.80	43.05	42.59	42.78	3761085
2010-09-08	42.83	43.38	42.81	43.09	3077321
2010-09-09	43.64	43.71	42.95	43.18	2690756
2010-09-10	43.36	43.52	43.10	43.35	3026373
2010-09-13	43.63	43.93	42.97	43.29	4476920
2010-09-14	43.25	43.62	43.02	43.25	3467647
2010-09-15	43.23	43.23	42.82	42.96	3692647
2010-09-16	42.89	43.22	42.79	43.13	2805921
2010-09-17	43.38	43.82	43.15	43.76	5201211
2010-09-20	43.86	44.44	43.58	44.28	2978666
2010-09-21	44.39	44.82	44.23	44.43	4472402
2010-09-22	44.32	44.81	44.32	44.42	3057385
2010-09-23	44.03	44.41	43.81	43.93	3412947
2010-09-24	44.33	45.11	44.33	45.00	2991096
2010-09-27	44.89	44.97	44.59	44.62	3726622
2010-09-28	44.78	45.18	44.08	45.06	3501393
2010-09-29	44.87	45.17	44.79	44.99	2934795
2010-09-30	45.20	45.90	44.68	44.83	5015223
2010-10-01	45.11	45.33	44.67	44.76	4998673
2010-10-04	45.27	45.33	44.20	44.39	4437123
2010-10-05	44.88	45.83	44.83	45.63	5541106
2010-10-06	45.55	45.91	45.55	45.86	3951974
2010-10-07	45.83	45.97	45.57	45.80	3016777
2010-10-08	45.93	46.07	45.50	45.88	3509179
2010-10-11	46.01	46.01	45.69	45.90	2457049
2010-10-12	45.69	46.11	45.18	45.93	3940460
2010-10-13	46.26	46.95	46.17	46.68	4990824
2010-10-14	46.69	46.69	46.19	46.66	4854625
2010-10-15	46.78	47.12	46.19	46.63	4672760
2010-10-18	46.74	47.14	46.56	46.92	3833462
2010-10-19	46.44	46.68	45.85	46.32	5807792
2010-10-20	45.32	46.75	45.26	46.52	8761728
2010-10-21	46.77	47.56	46.73	47.18	8868475
2010-10-22	47.36	47.36	46.88	47.16	3165089
2010-10-25	47.49	47.56	47.07	47.20	4068860
2010-10-26	46.86	47.08	46.59	46.99	3527362
2010-10-27	46.71	46.91	46.13	46.86	3321696
2010-10-28	47.20	47.44	46.56	47.01	3143980
2010-10-29	46.77	47.12	46.63	47.05	2650141
2010-11-01	47.37	47.68	46.64	46.97	3404618
2010-11-02	47.33	47.59	47.25	47.36	2806232
2010-11-03	47.35	47.53	46.76	47.23	3590520
2010-11-04	47.83	48.39	47.49	47.98	5502503
2010-11-05	48.14	48.39	47.92	48.30	4705619
2010-11-08	48.15	48.40	48.04	48.22	3149708
2010-11-09	48.26	48.32	48.04	48.26	3810636
2010-11-10	48.16	48.22	47.70	47.92	4023929
2010-11-11	47.75	47.80	47.22	47.44	3506304
2010-11-12	47.16	47.34	46.83	47.12	4774344
2010-11-15	47.21	47.66	47.12	47.39	4718564
2010-11-16	47.07	47.16	46.42	46.67	6000692
2010-11-17	46.40	46.61	46.21	46.34	3897638
2010-11-18	46.79	47.51	46.71	47.22	3652548
2010-11-19	47.25	47.46	46.97	47.39	4021960
2010-11-22	47.14	47.51	46.73	47.27	3443297
2010-11-23	46.80	46.87	46.38	46.68	4117306
2010-11-24	47.05	47.96	46.92	47.88	3939838
2010-11-26	47.58	47.63	47.32	47.37	1963880
2010-11-29	47.02	47.25	46.49	47.07	4358748
2010-11-30	46.64	47.63	46.59	47.37	5548223
2010-12-01	48.17	49.39	48.17	49.25	7949323
2010-12-02	49.33	49.94	49.15	49.53	4845508
2010-12-03	49.35	49.60	49.27	49.55	3229203
2010-12-06	49.45	49.59	49.23	49.34	2699312
2010-12-07	49.97	49.97	49.32	49.43	4478449
2010-12-08	49.50	49.73	48.68	48.89	5384956
2010-12-09	49.17	49.22	48.72	48.85	3864123
2010-12-10	49.39	49.61	49.13	49.34	3822881
2010-12-13	49.61	49.61	49.16	49.18	3756457
2010-12-14	48.97	49.72	48.97	49.62	3550095
2010-12-15	49.53	49.97	49.45	49.68	3970986
2010-12-16	49.61	49.87	49.46	49.73	3049541
2010-12-17	49.61	49.77	49.33	49.59	5391211
2010-12-20	49.95	50.03	49.58	49.65	2802470
2010-12-21	49.73	50.01	49.44	49.94	2836574
2010-12-22	49.95	50.16	49.76	50.04	2123578
2010-12-23	50.02	50.09	49.84	50.03	1862679
2010-12-27	49.95	49.97	49.70	49.89	1388783
2010-12-28	50.07	50.07	49.74	49.90	2066986
2010-12-29	50.00	50.13	49.77	49.78	1559370
2010-12-30	49.67	49.79	49.47	49.62	1504311
2010-12-31	49.59	49.60	49.24	49.54	1782248
2011-01-03	49.83	49.98	49.69	49.71	3059709
2011-01-04	49.46	50.02	49.34	49.79	3658989
2011-01-05	49.46	50.07	49.46	49.86	2820689
2011-01-06	49.97	50.19	49.74	49.81	3486345
2011-01-07	49.80	50.15	49.48	49.77	2772109
2011-01-10	49.26	49.52	48.97	49.38	3301579
2011-01-11	49.46	49.83	49.38	49.67	3475012
2011-01-12	50.07	50.28	49.87	49.99	3242125
2011-01-13	50.02	50.19	49.81	50.03	2694405
2011-01-14	49.84	49.91	49.52	49.77	4632643
2011-01-18	49.89	50.19	49.83	50.07	3794700
2011-01-19	50.14	50.34	49.82	50.29	4114511
2011-01-20	50.11	50.29	49.70	50.06	3942452
2011-01-21	50.28	50.66	50.19	50.47	4620271
2011-01-24	50.51	51.31	50.51	51.30	4742375
2011-01-25	51.26	51.43	50.90	51.43	4495680
2011-01-26	51.40	51.57	50.82	51.23	5314122
2011-01-27	51.57	52.23	51.48	51.97	4449930
2011-01-28	52.15	52.28	50.79	51.24	4563581
2011-01-31	51.48	51.60	50.76	51.16	4292697
2011-02-01	51.37	51.64	51.24	51.50	3524691
2011-02-02	51.50	51.94	51.40	51.70	2759465
2011-02-03	51.70	51.80	51.34	51.74	2277814
2011-02-04	51.81	51.98	51.61	51.93	2834362
2011-02-07	52.14	52.75	52.06	52.65	3573499
2011-02-08	52.30	52.82	52.30	52.79	2576476
2011-02-09	52.69	52.86	52.37	52.85	3089397
2011-02-10	53.09	53.59	53.08	53.33	4426406
2011-02-11	53.26	53.78	53.15	53.62	2975370
2011-02-14	53.54	53.77	53.43	53.62	2787506
2011-02-15	53.56	53.56	53.17	53.45	2818032
2011-02-16	53.40	53.57	53.12	53.53	2999431
2011-02-17	53.28	53.49	53.02	53.20	3317701
2011-02-18	53.33	53.51	53.23	53.50	3808921
2011-02-22	53.20	53.30	52.35	52.59	4174195
2011-02-23	52.71	53.02	51.76	52.10	5237180
2011-02-24	51.99	52.47	51.48	52.06	3532590
2011-02-25	52.44	52.58	52.17	52.47	2607218
2011-02-28	52.60	52.99	52.43	52.57	3209872
2011-03-01	52.69	52.88	51.55	51.65	4013388
2011-03-02	51.78	51.94	51.24	51.63	3865990
2011-03-03	51.88	53.02	51.82	52.77	4090201
2011-03-04	52.66	52.74	51.73	52.14	3987773
2011-03-07	52.25	52.68	51.54	51.78	3853417
2011-03-08	51.97	52.89	51.70	52.40	3458999
2011-03-09	52.31	52.36	51.62	52.16	3807184
2011-03-10	51.71	51.77	50.70	50.92	6699218
2011-03-11	50.75	51.36	50.51	51.15	4185678
2011-03-14	50.81	51.12	50.54	50.81	3729198
2011-03-15	49.39	50.35	48.49	50.04	5732095
2011-03-16	49.92	50.09	49.21	49.29	6166333
2011-03-17	49.95	50.28	49.72	50.02	4545671
2011-03-18	50.66	50.92	50.23	50.45	6061632
2011-03-21	51.16	51.62	50.92	51.26	3261092
2011-03-22	51.30	51.31	50.70	50.90	4561532
2011-03-23	50.89	51.77	50.85	51.52	3930560
2011-03-24	51.60	52.17	51.46	52.08	3259665
2011-03-25	52.24	52.60	52.10	52.56	4007150
2011-03-28	52.70	52.92	52.45	52.53	3556736
2011-03-29	52.59	53.02	52.40	52.94	3435742
2011-03-30	53.12	53.22	52.84	53.01	2419799
2011-03-31	52.85	53.56	52.84	53.27	3577521
2011-04-01	53.52	54.09	53.43	53.69	3301530
2011-04-04	53.80	53.94	53.44	53.64	2084225
2011-04-05	53.49	53.87	53.23	53.74	2416518
2011-04-06	54.00	54.11	53.61	53.91	2012811
2011-04-07	53.77	54.12	53.28	53.72	2590366
2011-04-08	53.89	54.10	52.98	53.37	2586872
2011-04-11	53.49	53.84	53.36	53.48	2419535
2011-04-12	53.18	53.35	52.55	52.85	3337309
2011-04-13	53.16	53.35	52.45	52.99	3749134
2011-04-14	52.77	52.87	52.04	52.85	3048091
2011-04-15	53.08	52.99	52.33	52.52	4463551
2011-04-18	51.99	52.00	51.09	51.41	5493134
2011-04-19	51.43	51.90	51.43	51.83	3410862
2011-04-20	53.38	54.66	52.86	54.06	7955651
2011-04-21	54.30	54.92	53.91	54.81	5854557
2011-04-25	54.75	54.81	54.30	54.46	3502843
2011-04-26	54.61	55.67	54.52	55.29	6046730
2011-04-27	55.36	55.45	54.96	55.29	3475431
2011-04-28	55.32	56.29	55.16	56.01	4132508
2011-04-29	56.11	56.51	56.00	56.37	3642512
2011-05-02	56.70	57.06	56.32	56.64	3783664
2011-05-03	56.46	56.94	56.31	56.54	3579221
2011-05-04	56.61	56.85	55.81	56.25	4473004
2011-05-05	56.07	56.35	55.32	55.71	4940526
2011-05-06	56.42	56.99	55.98	56.14	5021109
2011-05-09	55.93	56.75	55.93	56.34	2585151
2011-05-10	56.52	56.71	56.44	56.52	3433811
2011-05-11	56.57	56.75	56.20	56.34	4179709
2011-05-12	56.10	56.45	55.85	56.37	3810474
2011-05-13	56.58	56.65	55.60	56.00	3411485
2011-05-16	55.67	56.17	55.44	55.93	3360762
2011-05-17	55.76	55.95	54.81	55.27	5213429
2011-05-18	54.78	55.05	54.53	54.84	5737647
2011-05-19	55.15	55.79	55.10	55.44	3773223
2011-05-20	55.44	55.45	54.75	55.06	3936806
2011-05-23	54.38	54.45	53.98	54.18	4121189
2011-05-24	54.18	54.32	53.84	53.88	3406320
2011-05-25	53.72	54.57	53.62	54.28	4042982
2011-05-26	54.16	54.49	53.76	54.37	3527374
2011-05-27	54.48	54.59	54.16	54.33	2907328
2011-05-31	54.75	55.25	54.49	55.23	4750143
2011-06-01	54.92	55.08	53.02	53.05	6964806
2011-06-02	53.06	53.21	52.67	53.04	4391102
2011-06-03	52.30	52.62	51.87	52.38	5073591
2011-06-06	52.19	52.89	52.08	52.68	5468088
2011-06-07	52.83	52.96	52.38	52.39	3337985
2011-06-08	52.63	52.63	52.04	52.26	3134448
2011-06-09	52.44	53.19	52.21	52.92	3887192
2011-06-10	52.62	52.77	51.98	52.04	4282179
2011-06-13	52.18	52.38	51.93	52.09	3385450
2011-06-14	52.46	53.13	52.45	52.87	4021456
2011-06-15	52.36	52.83	52.13	52.40	3542653
2011-06-16	52.45	53.27	52.29	53.08	4922327
2011-06-17	53.48	53.65	53.17	53.22	6203005
2011-06-20	53.09	54.05	52.98	53.83	3581084
2011-06-21	53.99	54.18	53.58	53.84	4387500
2011-06-22	53.66	54.25	53.60	53.77	3395979
2011-06-23	53.06	53.61	52.67	53.57	5001208
2011-06-24	53.55	53.66	52.76	53.07	4409446
2011-06-27	52.87	53.98	52.70	53.70	3187655
2011-06-28	54.04	54.49	53.79	54.47	4324190
2011-06-29	54.91	54.91	54.11	54.42	4216633
2011-06-30	54.57	56.42	54.52	55.70	4599501
2011-07-01	55.83	56.97	55.61	56.72	4484683
2011-07-05	56.55	57.00	56.15	56.33	4045928
2011-07-06	56.40	57.02	56.23	56.90	4331451
2011-07-07	57.27	57.79	57.12	57.51	6313675
2011-07-08	56.95	57.25	56.61	56.86	4521915
2011-07-11	56.23	56.59	55.90	56.09	4907607
2011-07-12	56.29	56.30	55.59	55.67	5023786
2011-07-13	55.82	56.22	55.37	55.49	3733504
2011-07-14	55.32	56.11	55.13	55.27	3146633
2011-07-15	55.45	55.76	55.14	55.58	4151133
2011-07-18	55.39	55.46	54.63	55.14	3687653
2011-07-19	55.37	56.36	55.34	55.90	5006850
2011-07-20	55.16	55.16	53.91	54.89	6249687
2011-07-21	55.68	56.01	55.26	55.51	4947357
2011-07-22	55.89	55.95	55.17	55.19	3645130
2011-07-25	54.53	55.30	54.31	54.95	3318994
2011-07-26	54.77	54.90	53.87	54.23	4618136
2011-07-27	53.81	53.87	52.55	52.70	6100186
2011-07-28	52.92	53.09	52.12	52.18	4663414
2011-07-29	51.72	52.69	51.29	52.13	4873259
2011-08-01	52.43	52.75	51.13	51.82	4448648
2011-08-02	51.40	51.69	49.67	49.67	6724473
2011-08-03	49.68	50.03	48.87	49.91	7421359
2011-08-04	49.16	49.36	46.71	46.80	9822082
2011-08-05	47.38	47.86	45.73	46.66	10411251
2011-08-08	45.27	46.15	43.87	43.89	12141285
2011-08-09	42.77	45.10	42.24	45.04	11738580
2011-08-10	43.93	44.19	42.30	42.44	10406452
2011-08-11	42.51	44.46	42.30	43.89	8844708
2011-08-12	43.98	45.66	43.94	45.59	9452002
2011-08-15	46.07	46.38	45.44	46.28	7183174
2011-08-16	45.73	46.49	45.30	45.66	6011577
2011-08-17	45.78	45.90	44.99	45.34	4725795
2011-08-18	43.96	44.06	42.44	42.87	9625500
2011-08-19	42.27	43.45	42.26	42.45	8686225
2011-08-22	43.43	43.52	42.27	42.59	5951881
2011-08-23	42.93	44.01	42.68	44.01	6589131
2011-08-24	43.85	45.05	43.74	44.94	5115577
2011-08-25	45.02	45.71	44.31	44.52	7486064
2011-08-26	44.22	45.34	43.34	45.03	5284701
2011-08-29	45.74	46.58	45.71	46.49	4063864
2011-08-30	46.44	46.78	46.14	46.42	5516470
2011-08-31	46.88	47.43	46.45	46.73	5093929
2011-09-01	46.77	47.37	45.92	45.97	5046669
2011-09-02	45.08	45.23	44.47	44.71	4838630
2011-09-06	43.15	44.47	43.10	44.37	4743243
2011-09-07	45.36	45.92	44.98	45.91	4620549
2011-09-08	45.58	46.22	45.49	45.71	5346403
2011-09-09	45.05	45.27	44.13	44.39	5302062
2011-09-12	43.89	44.82	43.57	44.76	5015700
2011-09-13	45.05	45.77	44.49	45.59	4234249
2011-09-14	45.82	47.04	44.86	46.37	4894762
2011-09-15	46.85	47.64	46.76	47.58	5391775
2011-09-16	47.92	47.98	47.02	47.51	8955864
2011-09-19	46.71	47.75	46.48	47.54	5316102
2011-09-20	47.96	48.43	47.17	47.83	5783255
2011-09-21	47.80	48.82	47.08	47.12	6968779
2011-09-22	44.08	44.36	42.37	42.99	13122608
2011-09-23	43.42	43.89	43.01	43.37	8762271
2011-09-26	43.97	45.13	43.50	45.03	7967855
2011-09-27	46.25	47.11	45.54	46.03	6842824
2011-09-28	46.18	46.74	45.09	45.22	6377479
2011-09-29	46.01	46.13	44.63	45.57	4717709
2011-09-30	44.50	45.30	44.08	44.28	6900690
2011-10-03	43.98	44.63	43.46	43.65	6068970
2011-10-04	43.06	43.85	42.08	43.76	8645007
2011-10-05	43.77	44.01	43.30	43.81	9774728
2011-10-06	43.90	44.70	43.53	44.67	5793668
2011-10-07	45.05	45.55	44.61	44.97	5210301
2011-10-10	45.75	46.41	45.59	46.41	3413176
2011-10-11	46.33	46.58	45.91	46.41	3633585
2011-10-12	46.75	47.20	46.46	46.72	5096109
2011-10-13	47.09	47.15	45.56	46.28	4754521
2011-10-14	46.85	47.10	46.56	46.97	3160792
2011-10-17	46.87	46.93	45.28	45.39	4009837
2011-10-18	45.60	47.15	45.12	46.64	5005084
2011-10-19	46.25	47.06	45.62	46.10	6425635
2011-10-20	46.30	46.98	45.67	46.73	5022403
2011-10-21	47.20	47.73	46.90	47.55	6050894
2011-10-24	47.86	48.40	47.70	48.24	4198999
2011-10-25	47.30	48.05	47.17	47.37	4191922
2011-10-26	48.07	48.36	47.22	47.87	4966822
2011-10-27	49.00	50.33	48.97	49.90	6135146
2011-10-28	49.72	50.29	49.69	50.04	4123501
2011-10-31	49.82	49.82	49.05	49.07	3710799
2011-11-01	47.91	47.99	46.80	47.32	5860215
2011-11-02	48.17	48.70	47.93	48.40	4736820
2011-11-03	48.97	49.50	48.55	49.36	4407519
2011-11-04	49.19	49.19	48.16	48.96	4131756
2011-11-07	49.14	49.31	48.37	49.30	3446235
2011-11-08	49.48	49.72	49.03	49.63	3756913
2011-11-09	48.73	48.87	47.80	48.10	4682529
2011-11-10	48.64	49.16	48.37	48.75	3664226
2011-11-11	49.50	50.57	49.50	50.24	4573688
2011-11-14	49.83	50.17	49.51	49.75	3149442
2011-11-15	49.60	50.22	49.17	49.92	3775500
2011-11-16	49.03	49.65	48.67	48.74	5749609
2011-11-17	48.62	48.72	47.15	47.63	4923701
2011-11-18	47.98	48.09	47.37	47.90	3442245
2011-11-21	46.97	47.10	45.84	46.61	4692233
2011-11-22	46.47	46.54	45.64	45.97	3819349
2011-11-23	45.17	45.58	44.66	44.66	4713568
2011-11-25	44.31	45.32	44.31	44.71	1892548
2011-11-28	45.69	46.30	45.62	46.03	4026061
2011-11-29	46.39	46.50	45.91	45.93	3740189
2011-11-30	47.42	48.41	47.41	48.21	5320296
2011-12-01	47.95	48.55	47.95	48.19	2736205
2011-12-02	48.84	49.29	48.11	48.17	4727672
2011-12-05	48.99	49.16	47.85	48.23	4516768
2011-12-06	48.44	48.46	47.91	48.02	3550207
2011-12-07	47.76	48.22	47.00	47.98	5181725
2011-12-08	47.62	47.91	46.63	46.80	4294075
2011-12-09	47.00	48.19	46.94	48.02	3951387
2011-12-12	47.59	47.68	46.66	46.87	4844662
2011-12-13	47.20	47.80	46.41	46.69	5396223
2011-12-14	46.42	46.69	45.78	46.05	5176115
2011-12-15	46.32	46.59	45.89	46.27	3805115
2011-12-16	46.36	46.76	45.22	45.56	11673041
2011-12-19	45.69	46.12	45.06	45.15	4295859
2011-12-20	46.08	46.98	45.86	46.82	4777979
2011-12-21	46.99	47.14	45.85	46.33	6170731
2011-12-22	46.39	46.47	45.90	46.26	5789150
2011-12-23	46.41	46.72	46.10	46.68	2275109
2011-12-27	46.55	46.94	46.43	46.59	2536425
2011-12-28	46.56	46.61	45.91	46.02	2546835
2011-12-29	45.54	46.49	45.49	46.46	2500073
2011-12-30	46.48	46.55	45.99	46.00	2427796
2012-01-03	47.14	47.60	46.84	46.98	4875137
2012-01-04	46.75	47.36	46.63	47.23	6170638
2012-01-05	46.86	47.02	46.36	46.78	4607080
2012-01-06	46.71	46.90	46.33	46.51	3489056
2012-01-09	46.88	46.88	46.42	46.63	4325958
2012-01-10	47.35	48.05	47.10	47.85	4722155
2012-01-11	47.56	48.44	47.51	48.27	4598011
2012-01-12	48.56	48.78	48.15	48.61	3713889
2012-01-13	48.18	48.29	47.71	47.88	3473744
2012-01-17	48.59	49.22	48.45	48.48	5144099
2012-01-18	48.33	49.00	48.19	48.83	3763466
2012-01-19	48.87	48.99	48.50	48.58	4494921
2012-01-20	48.29	48.94	47.64	48.26	6518377
2012-01-23	48.12	48.80	48.12	48.37	4325705
2012-01-24	48.22	48.96	48.14	48.95	5606448
2012-01-25	48.43	49.50	47.59	48.87	7294526
2012-01-26	49.63	49.63	48.47	48.71	4923423
2012-01-27	48.56	49.00	48.40	48.85	4073520
2012-01-30	48.43	48.85	48.09	48.84	4773285
2012-01-31	48.86	49.56	48.86	49.31	6005527
2012-02-01	49.70	50.58	49.70	50.48	6779756
2012-02-02	50.65	50.74	50.22	50.36	5029013
2012-02-03	50.95	51.29	50.85	51.01	5385379
2012-02-06	50.66	50.85	50.42	50.70	3853514
2012-02-07	50.56	50.65	50.14	50.52	2799684
2012-02-08	50.68	51.52	50.20	51.44	6913789
2012-02-09	52.07	53.06	51.92	52.72	8907588
2012-02-10	52.18	52.55	52.01	52.55	4509362
2012-02-13	52.99	53.62	52.91	53.42	5564606
2012-02-14	53.15	53.27	52.84	53.26	3555126
2012-02-15	53.26	53.29	51.91	51.98	6471636
2012-02-16	51.95	52.44	51.91	52.37	4170681
2012-02-17	52.75	52.98	52.53	52.72	3817397
2012-02-21	53.05	53.26	52.40	52.84	3600603
2012-02-22	52.80	53.05	52.51	52.83	3175484
2012-02-23	52.99	53.26	52.24	52.54	4703420
2012-02-24	52.68	53.20	52.59	52.84	3288948
2012-02-27	52.43	52.94	52.13	52.63	3054026
2012-02-28	52.69	52.73	52.30	52.53	2573648
2012-02-29	52.74	53.06	52.57	52.78	4177336
2012-03-01	52.77	53.14	52.65	52.96	4036230
2012-03-02	52.81	53.27	52.80	53.20	3601198
2012-03-05	52.94	52.98	52.14	52.42	3156529
2012-03-06	51.99	52.03	50.98	51.22	4840042
2012-03-07	51.54	52.15	51.42	51.96	4266004
2012-03-08	52.56	52.86	52.24	52.57	2739598
2012-03-09	52.54	52.81	52.38	52.58	2511076
2012-03-12	52.76	53.01	52.67	52.86	3592361
2012-03-13	53.18	54.58	52.90	54.48	7587604
2012-03-14	54.34	54.69	54.03	54.63	6995899
2012-03-15	54.68	55.06	54.06	54.68	7203170
2012-03-16	54.75	54.98	53.64	53.79	8007934
2012-03-19	53.94	53.94	53.21	53.25	4611290
2012-03-20	52.78	52.92	52.28	52.40	4558045
2012-03-21	52.55	52.56	51.86	52.06	3381371
2012-03-22	51.73	51.86	51.31	51.65	5156710
2012-03-23	51.63	51.79	51.30	51.48	3819406
2012-03-26	51.96	52.56	51.92	52.55	3561004
2012-03-27	52.50	52.55	52.14	52.30	3633052
2012-03-28	52.40	52.40	51.05	51.30	4873146
2012-03-29	51.06	51.84	50.97	51.80	3752898
2012-03-30	52.21	52.40	51.78	52.19	3497779
2012-04-02	51.92	52.59	51.55	52.06	3336641
2012-04-03	52.00	52.30	51.46	51.73	3265021
2012-04-04	51.44	51.66	51.23	51.55	2970392
2012-04-05	51.32	51.70	51.21	51.35	2483011
2012-04-09	50.86	50.86	50.32	50.49	3201475
2012-04-10	50.23	50.39	49.31	49.39	5025087
2012-04-11	49.99	50.36	49.80	50.11	3710328
2012-04-12	50.09	51.26	50.09	51.08	2742908
2012-04-13	50.70	50.93	50.18	50.22	3252141
2012-04-16	50.43	50.95	50.10	50.27	3183234
2012-04-17	50.58	51.35	50.41	51.13	3021535
2012-04-18	50.95	51.26	50.88	51.10	2604002
2012-04-19	51.03	51.34	50.34	50.60	2660508
2012-04-20	50.73	51.31	50.73	50.97	3620955
2012-04-23	50.41	50.50	49.96	50.19	4871716
2012-04-24	50.49	50.82	49.88	50.25	3732625
2012-04-25	50.75	51.02	49.93	50.23	4127451
2012-04-26	50.26	51.20	50.05	51.13	3088972
2012-04-27	51.37	51.67	51.26	51.60	2769071
2012-04-30	51.59	51.89	51.18	51.38	2480247
2012-05-01	51.29	51.75	50.77	51.24	2424603
2012-05-02	51.09	51.40	50.87	51.32	2222531
2012-05-03	51.26	51.39	50.68	50.92	2307982
2012-05-04	50.76	50.80	49.90	50.02	2524963
2012-05-07	49.65	49.98	49.60	49.66	2824687
2012-05-08	49.41	49.72	48.89	49.60	3029902
2012-05-09	48.79	49.03	48.31	48.46	4998188
2012-05-10	48.82	49.04	48.51	48.64	2856302
2012-05-11	48.37	49.10	48.28	48.57	2362783
2012-05-14	48.04	48.21	47.61	47.80	4389319
2012-05-15	47.73	48.49	47.58	47.93	3978920
2012-05-16	47.91	47.97	46.95	47.01	4408982
2012-05-17	46.98	47.00	46.12	46.15	4219489
2012-05-18	46.29	46.32	45.40	45.55	5762759
2012-05-21	45.68	46.41	45.54	46.38	3913242
2012-05-22	46.66	47.07	46.31	46.53	4970397
2012-05-23	46.16	46.72	45.59	46.61	4226184
2012-05-24	46.68	46.70	45.69	46.25	3436576
2012-05-25	46.12	46.47	45.80	45.95	2528576
2012-05-29	46.42	47.28	46.22	47.25	5761050
2012-05-30	46.78	46.92	46.34	46.41	3538505
2012-05-31	46.73	47.05	46.41	46.64	4020595
2012-06-01	45.76	46.12	45.17	45.32	4863307
2012-06-04	45.26	45.35	44.56	44.96	4188892
2012-06-05	44.65	44.91	44.50	44.61	4445478
2012-06-06	45.01	46.35	44.99	46.34	4211017
2012-06-07	47.15	47.88	47.00	47.45	5744610
2012-06-08	47.30	47.66	47.14	47.51	2959335
2012-06-11	47.94	48.07	46.89	46.96	2377310
2012-06-12	46.34	46.95	46.34	46.79	6598637
2012-06-13	46.79	46.85	45.91	46.28	8232783
2012-06-14	46.31	47.03	46.27	46.66	7832576
2012-06-15	46.71	46.88	46.33	46.88	6684165
2012-06-18	46.76	47.36	46.58	47.20	3211578
2012-06-19	47.57	48.46	47.57	48.08	4259091
2012-06-20	48.05	48.28	47.48	47.77	3438293
2012-06-21	48.18	48.49	47.03	47.08	4143546
2012-06-22	47.29	47.50	47.08	47.32	5061808
2012-06-25	47.01	47.01	46.29	46.41	2792096
2012-06-26	46.45	46.57	45.83	46.34	3457546
2012-06-27	46.56	46.75	46.42	46.67	2701270
2012-06-28	46.24	46.31	45.22	45.69	4821785
2012-06-29	46.53	47.56	46.51	47.53	5133560
2012-07-02	47.45	47.91	46.90	47.22	3517899
2012-07-03	47.10	47.80	47.06	47.67	1527946
2012-07-05	47.57	47.78	47.29	47.44	2323350
2012-07-06	47.02	47.06	46.17	46.63	3620029
2012-07-09	46.57	46.95	46.42	46.78	3223851
2012-07-10	47.66	47.81	46.32	46.66	4187257
2012-07-11	46.62	46.62	45.47	45.63	4992520
2012-07-12	45.10	45.56	44.65	45.21	3786590
2012-07-13	45.27	46.35	45.27	46.31	3089482
2012-07-16	46.22	46.30	45.51	46.07	2594585
2012-07-17	46.29	46.76	45.52	46.32	3077075
2012-07-18	46.35	47.31	46.02	47.10	3134628
2012-07-19	47.15	47.83	46.90	47.71	3589772
2012-07-20	47.42	47.49	46.64	46.71	4502638
2012-07-23	46.42	46.42	45.34	46.12	2895938
2012-07-24	46.00	46.15	44.93	45.27	3680332
2012-07-25	45.59	46.09	45.25	45.69	4084369
2012-07-26	45.93	47.39	45.52	45.90	6466763
2012-07-27	46.22	47.19	45.71	46.75	4973197
2012-07-30	46.74	47.56	46.74	47.18	4437965
2012-07-31	46.97	47.25	46.75	46.85	3506690
2012-08-01	47.14	47.43	46.83	47.07	4138260
2012-08-02	46.73	47.07	46.00	46.85	4493221
2012-08-03	47.15	48.61	47.15	48.34	4246333
2012-08-06	48.60	48.88	48.22	48.24	3358506
2012-08-07	48.58	49.41	48.52	49.16	4896267
2012-08-08	49.12	49.37	48.61	48.76	3204266
2012-08-09	48.75	48.79	48.04	48.48	2564290
2012-08-10	48.28	49.04	48.14	49.02	2734190
2012-08-13	48.91	49.01	48.36	48.75	2220806
2012-08-14	48.89	49.25	48.72	48.95	3080729
2012-08-15	48.61	49.19	48.49	49.08	3241204
2012-08-16	48.72	49.78	48.72	49.57	3660996
2012-08-17	50.00	50.60	49.72	50.58	4875226
2012-08-20	50.52	51.09	50.21	50.40	6136490
2012-08-21	50.41	50.68	49.84	49.89	3725065
2012-08-22	49.75	50.31	49.72	50.13	3646293
2012-08-23	49.97	50.09	49.58	49.84	2493258
2012-08-24	49.75	50.47	49.72	50.40	3303231
2012-08-27	50.53	51.04	50.23	50.70	4735497
2012-08-28	50.57	50.94	50.32	50.75	3781571
2012-08-29	50.83	50.89	50.38	50.45	2458901
2012-08-30	50.05	50.27	49.32	49.75	3705415
2012-08-31	50.21	50.65	49.82	50.25	3216069
2012-09-04	50.16	50.39	49.03	49.31	4728733
2012-09-05	49.29	49.29	48.77	49.10	5563847
2012-09-06	49.55	50.16	49.50	49.97	4581782
2012-09-07	50.41	50.56	49.75	49.97	4623439
2012-09-10	49.84	50.09	49.46	49.47	3817975
2012-09-11	49.48	49.95	49.42	49.56	3279945
2012-09-12	49.61	49.95	49.40	49.61	3452615
2012-09-13	49.67	50.90	49.53	50.68	4667943
2012-09-14	50.97	51.92	50.77	51.89	7444905
2012-09-17	51.84	51.96	51.48	51.70	3713139
2012-09-18	51.34	51.60	51.03	51.28	4098520
2012-09-19	51.20	51.46	50.53	51.43	4078750
2012-09-20	51.22	51.29	50.46	50.92	5668054
2012-09-21	51.09	51.19	50.48	50.82	12715467
2012-09-24	50.62	50.62	49.99	50.36	3639883
2012-09-25	50.40	50.50	49.51	49.57	5454054
2012-09-26	49.65	49.75	49.28	49.42	4675458
2012-09-27	49.62	49.72	49.06	49.31	4807091
2012-09-28	48.76	49.34	48.41	49.27	6075137
2012-10-01	49.44	49.95	49.20	49.31	3519926
2012-10-02	49.45	49.71	49.07	49.33	3024145
2012-10-03	49.44	49.56	49.04	49.44	3673492
2012-10-04	49.67	49.86	49.36	49.42	2933048
2012-10-05	49.78	49.89	49.20	49.41	2721962
2012-10-08	49.21	49.42	48.95	49.32	1961076
2012-10-09	49.22	49.39	48.66	48.66	4118281
2012-10-10	48.58	48.70	47.73	47.84	4991434
2012-10-11	48.15	48.55	47.85	47.86	4408053
2012-10-12	47.83	48.04	47.63	47.80	4291277
2012-10-15	47.91	48.17	47.75	47.92	2854477
2012-10-16	48.26	48.90	48.08	48.83	2895833
2012-10-17	48.92	49.57	48.78	49.43	3610816
2012-10-18	49.29	49.94	49.12	49.86	3316973
2012-10-19	49.60	49.80	48.86	49.08	4107452
2012-10-22	48.87	49.62	48.66	48.98	3657093
2012-10-23	48.15	49.40	48.05	48.50	6584981
2012-10-24	48.83	49.28	48.32	49.02	5717047
2012-10-25	49.24	49.46	48.47	48.64	4529253
2012-10-26	48.74	49.36	48.64	49.21	4323534
2012-10-31	49.83	49.83	48.99	49.19	4094801
2012-11-01	49.38	50.59	49.16	49.75	6020584
2012-11-02	49.90	50.28	49.10	49.13	4894560
2012-11-05	49.09	49.29	48.90	49.02	3514976
2012-11-06	49.12	50.51	49.02	50.33	4598067
2012-11-07	49.82	49.82	48.40	48.88	5179488
2012-11-08	48.73	48.90	47.92	47.93	3399708
2012-11-09	47.83	48.21	47.60	47.73	3855044
2012-11-12	47.93	48.58	47.68	48.43	3057122
2012-11-13	48.07	48.95	47.99	48.46	3731332
2012-11-14	48.32	48.33	46.85	46.98	4274313
2012-11-15	47.12	47.41	46.91	47.10	3625495
2012-11-16	47.18	47.63	46.86	47.36	4284428
2012-11-19	47.88	48.29	47.58	48.19	3814820
2012-11-20	47.97	48.34	47.78	48.26	2818371
2012-11-21	48.34	48.99	48.12	48.66	2911411
2012-11-23	48.97	49.50	48.84	49.47	1426206
2012-11-26	48.94	49.56	48.94	49.51	2940319
2012-11-27	49.36	49.72	49.02	49.61	5260862
2012-11-28	49.40	50.34	49.32	50.22	4268848
2012-11-29	50.26	50.47	49.78	50.19	4206415
2012-11-30	50.32	50.57	50.11	50.41	7835948
2012-12-03	50.80	51.19	50.18	50.22	3313423
2012-12-04	50.33	50.80	50.06	50.43	3912094
2012-12-05	50.56	50.82	49.93	50.49	4158716
2012-12-06	50.53	50.91	50.30	50.89	3156667
2012-12-07	51.00	51.20	50.52	50.97	3774808
2012-12-10	50.97	51.18	50.85	50.98	2841115
2012-12-11	51.26	51.39	50.94	51.09	3744990
2012-12-12	51.46	51.55	50.75	50.97	3674233
2012-12-13	51.11	51.21	50.46	50.58	4064587
2012-12-14	50.33	50.82	50.24	50.33	4672504
2012-12-17	50.43	50.51	50.03	50.34	5786117
2012-12-18	50.41	51.89	50.28	51.75	6035772
2012-12-19	51.74	52.59	51.54	52.25	7464854
2012-12-20	52.30	52.64	52.02	52.34	4136233
2012-12-21	51.84	52.15	51.23	51.94	7169710
2012-12-24	51.97	52.11	51.69	51.75	1213433
2012-12-26	51.82	51.88	51.35	51.67	2179787
2012-12-27	51.70	51.89	51.06	51.65	2953334
2012-12-28	51.30	51.49	50.77	50.85	2212410
2012-12-31	50.67	51.76	50.52	51.61	3679717
2013-01-02	52.50	52.86	52.30	52.86	4485537
2013-01-03	52.70	53.15	52.49	53.06	3786699
2013-01-04	53.16	53.48	52.91	53.48	3856076
2013-01-07	53.20	53.48	53.09	53.22	3378480
2013-01-08	53.11	53.31	52.39	52.58	4830949
2013-01-09	52.82	53.69	52.75	53.21	3770100
2013-01-10	53.49	53.50	53.09	53.47	3541453
2013-01-11	53.41	53.80	53.27	53.60	2983535
2013-01-14	53.65	54.10	53.65	53.99	3125319
2013-01-15	53.60	54.20	53.43	54.10	2758905
2013-01-16	53.83	54.00	53.59	53.85	2447270
2013-01-17	54.17	54.50	53.86	54.37	3430738
2013-01-18	54.57	54.98	54.27	54.72	4220183
2013-01-22	54.52	55.06	54.33	55.05	4117683
2013-01-23	54.93	55.62	54.63	55.42	3959857
2013-01-24	55.39	55.98	55.08	55.96	5352400
2013-01-25	55.92	56.52	55.92	56.51	4548573
2013-01-28	56.59	56.64	56.23	56.51	4447673
2013-01-29	56.52	56.55	56.08	56.49	4369624
2013-01-30	56.40	56.46	56.02	56.07	4479755
2013-01-31	55.75	56.07	55.11	55.11	5747022
2013-02-01	55.37	56.71	55.37	56.54	6773930
2013-02-04	56.91	57.11	56.12	56.35	5894356
2013-02-05	56.80	57.02	56.04	56.17	5106334
2013-02-06	55.79	56.34	55.79	56.24	3344674
2013-02-07	56.35	56.61	55.76	56.61	3780668
2013-02-08	56.70	57.20	56.48	56.69	3849368
2013-02-11	56.68	56.84	56.24	56.39	3078992
2013-02-12	56.51	56.69	56.35	56.63	3315005
2013-02-13	56.52	56.52	56.01	56.32	3575261
2013-02-14	56.15	56.64	55.88	56.44	3629302
2013-02-15	56.67	57.13	56.54	57.13	4420451
2013-02-19	57.29	57.59	57.03	57.28	4422422
2013-02-20	57.28	57.39	56.71	56.74	3019882
2013-02-21	56.50	56.52	55.71	56.27	3790861
2013-02-22	56.57	56.95	56.43	56.95	3649695
2013-02-25	57.20	57.24	55.61	55.61	4001867
2013-02-26	56.01	56.34	55.80	56.13	2607159
2013-02-27	56.07	57.12	55.64	57.00	3363544
2013-02-28	57.10	57.47	56.78	56.98	3838807
2013-03-01	56.80	57.11	56.18	56.72	2707849
2013-03-04	56.35	56.46	55.69	56.09	3145358
2013-03-05	56.44	57.45	56.33	57.28	3362772
2013-03-06	57.64	57.81	57.20	57.31	2566093
2013-03-07	57.39	57.83	57.38	57.71	2526738
2013-03-08	57.92	58.47	57.83	57.94	3121360
2013-03-11	58.00	58.59	57.84	58.47	2569315
2013-03-12	58.44	58.68	58.05	58.61	3027506
2013-03-13	58.65	58.80	58.34	58.58	3826245
2013-03-14	58.76	58.81	58.51	58.81	3274607
2013-03-15	58.71	58.84	58.53	58.70	5582463
2013-03-18	58.51	58.89	58.29	58.38	2980681
2013-03-19	58.53	58.94	58.20	58.59	3701050
2013-03-20	59.04	59.16	58.75	58.81	3012405
2013-03-21	58.53	58.72	58.07	58.17	2222723
2013-03-22	58.39	58.93	58.27	58.90	3208032
2013-03-25	59.02	59.16	58.10	58.40	2353673
2013-03-26	58.70	58.83	58.24	58.31	3004195
2013-03-27	58.11	58.37	57.45	58.28	2443184
2013-03-28	58.59	58.99	58.53	58.80	4047155
2013-04-01	58.63	58.78	58.34	58.48	2545114
2013-04-02	58.62	58.87	58.43	58.52	2586308
2013-04-03	58.62	59.14	58.53	58.65	4408015
2013-04-04	58.76	59.03	58.50	58.63	3029415
2013-04-05	57.90	58.37	57.83	58.30	2564735
2013-04-08	58.43	58.98	58.16	58.97	2386412
2013-04-09	59.12	59.52	58.76	59.44	3182052
2013-04-10	59.61	60.22	59.56	59.90	3780180
2013-04-11	60.11	60.31	59.89	60.30	3908865
2013-04-12	60.18	60.22	59.89	60.22	2539771
2013-04-15	60.02	60.09	58.84	58.85	3956677
2013-04-16	59.41	59.67	58.98	59.48	2843898
2013-04-17	59.02	59.09	58.15	58.43	3532354
2013-04-18	58.47	58.59	57.42	57.61	4387739
2013-04-19	57.72	58.71	57.72	58.66	3784402
2013-04-22	58.66	59.19	58.24	58.92	3133238
2013-04-23	58.71	59.31	57.05	58.46	6506123
2013-04-24	58.36	58.57	57.78	57.90	4228259
2013-04-25	58.15	58.65	57.90	57.97	3592097
2013-04-26	57.92	58.03	57.35	57.36	2927372
2013-04-29	57.44	57.76	57.03	57.66	2993781
2013-04-30	57.96	58.04	57.29	57.45	4180000
2013-05-01	57.29	57.68	57.22	57.30	3982145
2013-05-02	57.45	58.02	57.45	57.74	2725272
2013-05-03	58.36	58.83	58.17	58.59	3088325
2013-05-06	58.49	59.05	58.40	58.83	2063332
2013-05-07	58.90	59.09	58.70	59.07	2527045
2013-05-08	59.00	59.39	58.90	59.39	2606155
2013-05-09	59.48	60.15	59.36	59.63	3633283
2013-05-10	59.73	59.94	59.51	59.94	2529295
2013-05-13	59.80	59.98	59.64	59.75	1964083
2013-05-14	59.77	60.39	59.77	60.37	3567076
2013-05-15	60.08	60.34	59.65	60.29	3042629
2013-05-16	60.11	60.31	59.82	59.89	2939497
2013-05-17	59.96	61.30	59.70	61.26	4209515
2013-05-20	61.07	61.50	61.01	61.19	2625234
2013-05-21	61.40	61.77	61.18	61.39	2791814
2013-05-22	61.42	61.79	60.48	60.57	4320825
2013-05-23	60.02	60.39	59.74	60.09	3270609
2013-05-24	59.78	59.95	59.27	59.81	2615508
2013-05-28	60.38	60.80	60.10	60.39	3431033
2013-05-29	60.03	60.18	59.66	59.86	3171482
2013-05-30	60.06	60.73	59.91	60.39	3701475
2013-05-31	60.18	60.80	59.72	59.72	4238194
2013-06-03	59.89	60.26	59.16	59.93	4369192
2013-06-04	59.73	60.05	58.93	59.33	3433649
2013-06-05	59.12	59.17	58.44	58.53	3793739
2013-06-06	58.47	58.61	57.80	58.37	4648510
2013-06-07	58.98	59.55	57.76	59.47	4810005
2013-06-10	59.53	59.67	59.12	59.24	3479697
2013-06-11	58.73	59.55	58.45	58.95	2627649
2013-06-12	59.53	59.68	58.19	58.32	2545815
2013-06-13	58.41	59.44	58.02	59.34	4092120
2013-06-14	59.37	59.69	58.93	59.17	2235369
2013-06-17	59.77	60.31	59.58	59.77	3006120
2013-06-18	59.75	60.68	59.75	60.52	3084599
2013-06-19	60.45	60.67	59.27	59.27	3407730
2013-06-20	58.68	58.82	58.02	58.12	3758570
2013-06-21	58.48	58.56	57.49	58.01	5731776
2013-06-24	57.44	58.19	56.83	57.58	3856866
2013-06-25	57.98	58.17	57.47	57.76	3184480
2013-06-26	58.29	58.76	57.98	58.51	2546810
2013-06-27	58.76	58.90	58.34	58.85	4421905
2013-06-28	58.66	59.05	58.16	58.49	4584687
2013-07-01	58.72	59.93	58.72	59.62	3890999
2013-07-02	59.60	59.85	58.83	59.03	3696459
2013-07-03	58.87	59.85	58.60	59.61	1742506
2013-07-05	60.10	60.81	60.05	60.75	2655906
2013-07-08	61.07	61.53	60.92	61.03	2892955
2013-07-09	61.53	62.01	61.40	61.68	3379358
2013-07-10	61.68	61.74	61.28	61.54	3137505
2013-07-11	62.26	62.79	62.19	62.74	3736998
2013-07-12	62.69	63.37	62.31	62.82	4730169
2013-07-15	62.98	63.25	62.75	63.08	2893619
2013-07-16	63.00	63.35	62.84	62.92	2303997
2013-07-17	63.45	63.56	63.19	63.47	2516926
2013-07-18	63.52	63.86	63.40	63.77	2704135
2013-07-19	63.82	64.50	63.69	64.49	3271453
2013-07-22	65.15	65.15	64.20	64.26	3025053
2013-07-23	65.01	66.49	64.84	66.15	5389366
2013-07-24	66.37	66.39	65.30	66.07	4182054
2013-07-25	66.13	66.13	65.38	65.95	3339480
2013-07-26	65.69	66.12	65.44	66.06	2644073
2013-07-29	65.71	66.21	65.66	66.12	2318761
2013-07-30	66.39	66.71	66.06	66.44	2960534
2013-07-31	66.56	67.05	66.29	66.44	3157193
2013-08-01	66.97	67.87	66.97	67.45	3014792
2013-08-02	67.37	67.88	67.08	67.82	3284704
2013-08-05	67.55	67.58	67.08	67.11	3004445
2013-08-06	66.99	66.99	65.94	66.20	3323516
2013-08-07	66.01	66.84	65.89	66.73	2368986
2013-08-08	67.07	67.44	66.46	66.87	2100674
2013-08-09	66.74	67.02	66.06	66.47	1907163
2013-08-12	66.16	66.53	66.02	66.42	2246586
2013-08-13	66.59	67.58	66.30	67.21	2625475
2013-08-14	66.88	67.12	66.03	66.12	2146874
2013-08-15	65.42	65.56	64.62	64.81	2747329
2013-08-16	64.79	65.27	64.64	64.87	3318739
2013-08-19	64.71	65.09	64.52	64.59	2233079
2013-08-20	64.59	64.78	64.13	64.44	2961844
2013-08-21	64.32	64.49	63.69	64.00	3075429
2013-08-22	64.25	65.45	63.97	64.79	2703350
2013-08-23	64.82	65.29	64.60	64.69	2608836
2013-08-26	64.76	65.12	64.38	64.38	1658866
2013-08-27	63.69	64.08	62.74	62.89	3090047
2013-08-28	62.80	63.17	62.75	62.92	2397205
2013-08-29	62.76	63.49	62.62	63.22	2323452
2013-08-30	63.39	63.43	62.76	62.99	2492491
2013-09-03	63.62	64.90	63.62	64.60	4633573
2013-09-04	64.47	65.08	64.23	65.05	2569088
2013-09-05	64.96	65.53	64.72	65.25	1672658
2013-09-06	65.52	65.70	64.30	64.96	2444100
2013-09-09	65.16	65.95	65.16	65.75	2194428
2013-09-10	66.23	66.96	66.08	66.87	2881109
2013-09-11	67.19	67.86	66.97	67.86	3121323
2013-09-12	67.84	68.68	67.75	67.86	3514113
2013-09-13	67.97	68.21	67.59	68.21	2219110
2013-09-16	68.93	69.22	68.63	69.04	2835706
2013-09-17	68.97	70.15	68.90	69.47	3361625
2013-09-18	69.29	69.91	68.54	69.86	3718707
2013-09-19	70.18	70.77	70.07	70.48	3094834
2013-09-20	70.48	70.60	68.96	68.96	5769527
2013-09-23	69.02	69.75	68.66	68.86	3096169
2013-09-24	68.94	69.60	68.66	69.22	2520001
2013-09-25	69.14	69.78	68.74	68.76	2458029
2013-09-26	69.02	69.46	68.66	69.01	2577338
2013-09-27	68.59	68.95	68.15	68.82	1847521
2013-09-30	68.51	68.60	67.65	67.85	3332964
2013-10-01	68.02	68.27	66.93	67.58	4997652
2013-10-02	67.17	67.18	65.79	66.06	5605942
2013-10-03	65.97	66.06	64.65	65.25	4265426
2013-10-04	65.30	65.84	65.01	65.62	2111454
2013-10-07	65.10	65.92	64.82	65.47	2164098
2013-10-08	65.45	65.75	64.65	64.67	2200502
2013-10-09	64.82	65.06	64.32	64.72	3548706
2013-10-10	65.68	66.66	65.44	66.66	3419646
2013-10-11	66.51	67.35	66.31	67.34	3201639
2013-10-14	66.73	67.38	66.51	67.27	2435380
2013-10-15	67.22	67.28	66.56	66.58	2710229
2013-10-16	67.03	67.42	66.69	66.98	3249292
2013-10-17	66.69	68.07	66.69	67.98	2069450
2013-10-18	68.02	68.24	67.37	67.80	2708397
2013-10-21	67.90	67.93	67.30	67.73	2957952
2013-10-22	67.73	68.32	66.12	66.79	5832203
2013-10-23	66.83	67.29	66.49	66.95	3399020
2013-10-24	67.56	67.64	66.84	67.37	2654748
2013-10-25	67.28	67.67	67.04	67.66	2732506
2013-10-28	67.39	67.49	66.65	66.70	3284196
2013-10-29	66.72	66.99	66.56	66.97	2246485
2013-10-30	67.08	67.48	66.51	66.68	2034743
2013-10-31	66.64	67.49	66.54	66.86	2963762
2013-11-01	66.99	67.80	66.96	67.66	2511016
2013-11-04	68.16	68.24	67.64	67.95	2293696
2013-11-05	67.71	68.13	67.16	67.76	2295980
2013-11-06	68.11	68.58	68.03	68.39	3160107
2013-11-07	68.46	68.76	67.39	67.51	2536017
2013-11-08	67.34	68.34	67.20	68.31	2950893
2013-11-11	68.31	68.34	67.83	68.02	2409730
2013-11-12	67.90	67.95	67.43	67.62	3004442
2013-11-13	67.05	67.68	66.72	67.63	2797564
2013-11-14	68.28	68.58	67.64	68.40	2561018
2013-11-15	68.48	68.59	68.08	68.34	2974450
2013-11-18	68.34	69.17	68.34	68.68	2415217
2013-11-19	68.54	68.90	68.47	68.66	1877692
2013-11-20	68.78	69.02	68.34	68.49	2239919
2013-11-21	68.67	69.13	68.59	69.08	1964099
2013-11-22	69.06	69.43	68.74	69.35	2467325
2013-11-25	69.82	69.85	69.28	69.42	2155092
2013-11-26	69.48	70.17	69.38	69.82	2825924
2013-11-27	70.00	70.42	69.90	70.17	1770743
2013-11-29	70.04	70.24	69.66	69.77	1301030
2013-12-02	69.96	70.10	69.29	69.42	2091251
2013-12-03	69.17	69.56	68.76	69.03	3294192
2013-12-04	68.81	68.95	67.96	68.56	2511001
2013-12-05	68.02	68.96	68.02	68.63	2023989
2013-12-06	69.37	69.98	69.27	69.93	2456451
2013-12-09	69.88	70.20	69.67	69.97	2803044
2013-12-10	69.65	70.24	69.28	69.84	2809604
2013-12-11	69.90	69.98	68.37	68.38	3455944
2013-12-12	68.28	68.55	67.56	68.02	3652140
2013-12-13	66.81	67.90	66.64	67.56	4519601
2013-12-16	67.85	68.67	67.65	68.30	3277315
2013-12-17	68.59	68.68	67.58	67.73	3456024
2013-12-18	67.97	69.13	67.30	69.10	3715918
2013-12-19	68.99	69.22	68.71	68.91	2927447
2013-12-20	68.73	69.94	68.64	69.64	4618000
2013-12-23	70.12	70.15	69.58	69.74	1972776
2013-12-24	69.73	70.23	69.65	70.15	747902
2013-12-26	70.24	70.96	70.21	70.92	2449588
2013-12-27	71.02	71.14	70.76	70.99	1593990
2013-12-30	71.05	71.05	70.55	70.94	1614924
2013-12-31	71.21	71.70	71.16	71.62	2103219
2014-01-02	71.05	71.24	70.68	70.79	2649693
2014-01-03	71.08	71.43	70.94	71.05	2314891
2014-01-06	71.35	71.64	70.58	70.98	2956905
2014-01-07	71.19	71.72	71.05	71.43	2500256
2014-01-08	71.07	71.70	70.83	71.52	3141363
2014-01-09	71.79	71.89	71.14	71.56	2123215
2014-01-10	71.90	72.19	71.11	71.63	2248235
2014-01-13	71.28	71.96	70.87	70.99	3259450
2014-01-14	70.90	71.37	70.56	70.88	3430520
2014-01-15	70.84	71.92	70.83	71.79	2271881
2014-01-16	71.67	71.99	71.48	71.88	2653175
2014-01-17	71.55	72.04	71.52	71.87	4284338
2014-01-21	72.27	72.99	72.03	72.36	4737258
2014-01-22	73.94	74.38	72.65	73.08	5043028
2014-01-23	72.42	72.95	72.05	72.27	4086370
2014-01-24	71.75	71.96	70.34	70.36	5128829
2014-01-27	70.41	72.25	70.21	71.61	7665449
2014-01-28	71.48	71.70	71.11	71.65	3662142
2014-01-29	71.15	71.77	70.75	71.28	3881152
2014-01-30	71.73	72.54	71.52	72.17	3211136
2014-01-31	71.10	72.33	70.72	71.75	3482071
2014-02-03	71.81	72.21	69.29	69.32	5262874
2014-02-04	68.20	69.24	67.65	68.66	9759578
2014-02-05	68.15	68.53	67.34	67.91	6870949
2014-02-06	68.03	68.91	68.03	68.88	3717752
2014-02-07	69.24	69.96	69.22	69.68	3994927
2014-02-10	69.60	70.28	69.43	70.23	4095153
2014-02-11	70.33	71.24	70.10	71.09	3364845
2014-02-12	70.82	71.02	70.46	70.97	3006306
2014-02-13	70.60	71.48	70.29	71.30	2520904
2014-02-14	71.28	71.83	70.72	71.66	3477828
2014-02-18	71.74	71.81	71.09	71.58	2392878
2014-02-19	71.39	72.55	71.37	71.77	4196321
2014-02-20	71.97	72.62	71.41	72.40	3096784
2014-02-21	72.55	73.05	72.19	72.61	3659997
2014-02-24	72.86	73.99	72.56	73.31	3339552
2014-02-25	73.03	73.42	72.72	72.93	2569549
2014-02-26	72.93	73.50	72.75	73.07	2951630
2014-02-27	73.08	73.40	72.78	73.38	2147123
2014-02-28	73.58	74.20	73.13	73.64	3272406
2014-03-03	72.75	73.69	72.65	73.48	3125551
2014-03-04	74.13	74.37	73.72	74.00	3217568
2014-03-05	74.36	74.52	73.84	73.89	2487362
2014-03-06	74.31	74.38	73.79	74.11	1787080
2014-03-07	74.41	74.51	74.01	74.45	2912924
2014-03-10	74.38	74.51	73.57	74.11	2474285
2014-03-11	74.13	74.15	72.69	72.77	3351510
2014-03-12	72.63	72.89	72.06	72.88	3184200
2014-03-13	73.01	73.31	70.68	71.04	5926397
2014-03-14	71.14	71.97	70.75	70.86	4213789
2014-03-17	71.22	72.29	71.14	72.00	3993559
2014-03-18	72.19	72.55	71.96	72.17	2554949
2014-03-19	72.14	72.43	71.01	71.75	2972374
2014-03-20	71.76	72.06	71.11	71.60	2895527
2014-03-21	73.33	74.01	72.00	72.10	10342428
2014-03-24	72.35	72.50	71.07	71.58	3134943
2014-03-25	71.97	72.52	71.61	72.50	3453302
2014-03-26	72.91	73.18	72.11	72.11	3462569
2014-03-27	71.92	72.18	71.30	71.62	2412757
2014-03-28	71.87	72.65	71.82	72.25	2457093
2014-03-31	72.67	73.60	72.55	73.53	3605443
2014-04-01	73.69	74.26	73.49	74.21	3304120
2014-04-02	75.27	75.60	74.73	75.44	7473165
2014-04-03	75.51	75.52	74.96	75.37	3775308
2014-04-04	75.67	75.83	74.25	74.37	3700083
2014-04-07	73.75	74.67	73.07	73.11	3493837
2014-04-08	72.89	73.22	72.33	72.86	2449346
2014-04-09	73.04	73.67	72.75	73.65	2552621
2014-04-10	73.64	73.89	72.05	72.09	3075760
2014-04-11	71.84	72.50	71.45	71.70	3112008
2014-04-14	72.19	72.56	71.71	72.33	2280683
2014-04-15	72.56	73.05	71.70	72.90	2793984
2014-04-16	73.63	74.32	72.94	74.30	2926358
2014-04-17	74.57	75.07	74.32	74.62	3314138
2014-04-21	74.69	74.93	74.38	74.45	2684950
2014-04-22	75.06	75.93	74.89	75.01	4189333
2014-04-23	74.94	75.48	74.85	75.30	2683332
2014-04-24	75.57	75.57	74.60	74.88	2150307
2014-04-25	74.55	74.79	73.56	73.76	3439749
2014-04-28	74.15	74.50	73.25	74.07	3378086
2014-04-29	74.21	74.48	73.67	73.98	2983606
2014-04-30	74.01	74.78	73.92	74.47	2841122
2014-05-01	74.28	74.59	73.38	73.50	4123105
2014-05-02	73.02	73.89	72.91	73.33	5802441
2014-05-05	73.02	73.72	72.69	73.52	2825309
2014-05-06	73.21	73.39	72.94	73.01	1957957
2014-05-07	73.17	73.67	72.77	73.57	2606228
2014-05-08	73.55	74.32	73.49	73.64	2520194
2014-05-09	73.52	73.81	73.09	73.62	2185116
2014-05-12	73.91	74.73	73.87	74.65	2795300
2014-05-13	74.90	75.01	74.69	74.72	2077064
2014-05-14	74.61	74.62	73.73	73.83	1767770
2014-05-15	73.66	73.79	72.58	72.81	2864671
2014-05-16	72.92	73.14	72.04	72.11	4486482
2014-05-19	71.79	72.73	71.69	72.38	3205350
2014-05-20	72.26	72.45	70.86	71.17	3751157
2014-05-21	71.49	72.35	71.49	72.27	3330107
2014-05-22	72.04	72.69	71.92	72.40	2176495
2014-05-23	72.41	72.79	72.33	72.71	1505074
2014-05-27	73.06	73.21	72.78	72.91	1988317
2014-05-28	72.96	73.35	72.89	72.97	1977431
2014-05-29	73.14	73.41	72.87	73.22	2279182
2014-05-30	73.18	73.50	72.86	73.14	3661710
2014-06-02	73.26	73.98	73.13	73.88	2690699
2014-06-03	74.26	74.40	73.98	74.15	5362607
2014-06-04	74.20	74.25	73.52	73.72	2778371
2014-06-05	73.81	74.51	73.59	74.37	2803276
2014-06-06	74.53	74.82	74.43	74.82	1958005
2014-06-09	74.89	75.64	74.56	75.57	3177136
2014-06-10	75.32	75.42	74.61	74.97	2620090
2014-06-11	74.64	74.69	74.17	74.45	2167199
2014-06-12	74.16	74.41	73.35	73.53	2537871
2014-06-13	73.58	73.80	73.19	73.50	1919833
2014-06-16	73.33	73.76	73.13	73.55	1810217
2014-06-17	73.23	73.86	73.13	73.64	2243970
2014-06-18	73.69	73.92	72.96	73.77	2896281
2014-06-19	73.92	74.09	73.41	73.99	2256978
2014-06-20	74.33	74.43	73.91	74.25	5249698
2014-06-23	74.12	74.21	73.45	73.71	2100981
2014-06-24	73.43	73.62	72.78	72.80	2770329
2014-06-25	72.77	73.21	72.60	73.08	2467336
2014-06-26	73.04	73.14	72.41	72.84	2914236
2014-06-27	72.83	73.36	72.67	73.36	9124025
2014-06-30	73.25	73.25	72.50	72.65	3384312
2014-07-01	72.98	73.30	72.69	72.96	3245267
2014-07-02	72.99	72.99	72.18	72.46	3821628
2014-07-03	72.70	73.00	72.62	72.70	1746017
2014-07-07	72.75	72.87	72.19	72.43	3785466
2014-07-08	72.21	72.43	71.71	71.79	2862034
2014-07-09	71.96	72.06	71.35	71.64	3358370
2014-07-10	70.98	71.69	70.76	71.43	3654818
2014-07-11	71.62	72.09	71.45	71.82	3697642
2014-07-14	72.36	72.59	72.16	72.29	3017400
2014-07-15	72.47	73.16	72.14	72.27	4488711
2014-07-16	72.54	72.54	71.89	71.97	3503710
2014-07-17	71.70	71.81	70.94	70.97	4876198
2014-07-18	71.12	71.52	70.98	71.47	4244977
2014-07-21	71.38	71.43	70.84	71.10	5188155
2014-07-22	71.65	71.74	68.66	69.77	10528226
2014-07-23	69.63	69.80	68.94	69.05	6990953
2014-07-24	69.22	69.34	68.46	68.56	6811902
2014-07-25	68.37	68.72	68.24	68.52	4349771
2014-07-28	68.60	68.70	68.02	68.59	5391509
2014-07-29	68.48	68.75	67.47	67.54	5480659
2014-07-30	67.85	68.06	66.75	66.95	5978252
2014-07-31	66.52	67.06	66.14	66.17	6528939
2014-08-01	66.03	66.59	65.61	65.92	4731390
2014-08-04	66.10	66.29	65.70	66.11	3985887
2014-08-05	65.96	66.53	65.75	66.09	5579417
2014-08-06	65.61	65.79	64.91	65.32	5408910
2014-08-07	65.69	65.81	65.28	65.59	4155700
2014-08-08	65.87	66.69	65.52	66.68	4479803
2014-08-11	67.07	67.24	66.51	66.53	3262564
2014-08-12	66.30	66.58	65.93	66.02	4353197
2014-08-13	65.94	66.56	65.94	66.43	3487744
2014-08-14	66.42	66.74	66.39	66.56	2327209
2014-08-15	66.90	66.93	66.04	66.47	3106685
2014-08-18	67.12	68.04	67.01	68.02	5037069
2014-08-19	68.08	68.33	67.77	68.32	3962043
2014-08-20	68.34	69.14	68.32	69.04	4502248
2014-08-21	69.22	69.36	68.91	69.26	2849592
2014-08-22	69.09	69.19	68.75	68.84	2365410
2014-08-25	69.02	69.32	69.02	69.11	1732770
2014-08-26	69.16	69.33	69.00	69.02	2022710
2014-08-27	69.35	69.44	68.51	68.65	2550527
2014-08-28	68.47	68.74	68.14	68.66	2128312
2014-08-29	68.66	68.81	67.78	67.95	4717408
2014-09-02	68.13	68.64	67.79	68.62	4142994
2014-09-03	69.22	69.22	68.48	68.72	2629826
2014-09-04	68.90	69.00	68.63	68.73	2856614
2014-09-05	68.92	68.92	68.20	68.41	2793109
2014-09-08	68.53	68.56	68.27	68.34	3788682
2014-09-09	68.44	68.58	68.22	68.39	2114654
2014-09-10	68.39	68.73	68.02	68.28	2364619
2014-09-11	68.14	68.42	68.00	68.29	2270591
2014-09-12	68.10	68.37	67.93	68.19	2920513
2014-09-15	68.14	68.26	67.81	68.17	2515005
2014-09-16	67.86	68.51	67.52	68.31	3089841
2014-09-17	68.38	68.56	67.73	67.98	4109310
2014-09-18	67.59	68.38	67.59	68.29	3439674
2014-09-19	68.66	68.72	68.07	68.25	5947486
2014-09-22	67.98	68.25	66.94	67.00	4142326
2014-09-23	67.01	67.01	66.10	66.34	3839324
2014-09-24	66.47	66.86	66.17	66.75	3826823
2014-09-25	66.71	66.74	65.64	65.76	3936197
2014-09-26	65.61	66.31	65.61	66.23	4076482
2014-09-29	65.70	66.39	65.62	66.13	2896800
2014-09-30	66.42	66.84	66.12	66.45	5014223
2014-10-01	66.20	66.23	65.10	65.35	5865167
2014-10-02	65.27	65.43	64.47	64.97	4034343
2014-10-03	65.39	65.81	65.20	65.71	3044892
2014-10-06	66.12	66.42	65.29	65.59	2981920
2014-10-07	65.35	65.44	63.80	63.82	5991772
2014-10-08	64.00	64.63	63.37	64.59	6250028
2014-10-09	64.35	64.64	62.82	62.89	6740200
2014-10-10	62.92	63.42	62.46	62.89	6678094
2014-10-13	62.96	63.53	62.44	62.50	5112757
2014-10-14	62.75	63.63	62.67	63.01	4573027
2014-10-15	62.34	62.67	61.23	62.41	7105041
2014-10-16	61.77	62.99	61.64	62.45	6099346
2014-10-17	63.12	64.18	63.08	63.89	7281991
2014-10-20	63.82	64.04	63.54	63.86	6399355
2014-10-21	65.52	65.54	63.36	64.18	12554807
2014-10-22	64.89	64.89	63.60	63.67	6187794
2014-10-23	64.74	65.41	64.48	64.93	5691721
2014-10-24	64.92	65.37	64.69	65.33	3657912
2014-10-27	65.32	65.64	65.13	65.57	2957515
2014-10-28	66.05	67.03	65.99	66.88	4173606
2014-10-29	67.16	67.51	66.34	66.61	4060698
2014-10-30	66.21	67.08	65.89	66.92	2890537
2014-10-31	67.86	67.93	67.32	67.34	4461135
2014-11-03	67.60	67.65	66.73	66.90	4594031
2014-11-04	67.34	67.52	66.91	67.26	3992367
2014-11-05	67.68	68.24	67.39	67.92	6698886
2014-11-06	67.90	68.49	67.83	68.33	3581311
2014-11-07	68.27	68.64	67.93	68.64	3253547
2014-11-10	68.63	68.74	68.39	68.59	3523694
2014-11-11	68.59	68.69	67.98	68.13	2951164
2014-11-12	67.76	68.13	67.56	68.05	3182552
2014-11-13	68.17	68.58	68.03	68.47	1383607
2014-11-14	67.91	68.23	67.58	67.62	2935483
2014-11-17	67.47	67.80	67.43	67.57	2394470
2014-11-18	67.78	68.65	67.52	68.47	2679269
2014-11-19	68.31	68.48	68.10	68.38	2271154
2014-11-20	67.97	68.51	67.88	68.48	2195714
2014-11-21	69.33	69.61	69.21	69.41	3572062
2014-11-24	68.57	70.29	68.22	68.46	9706644
2014-11-25	69.28	70.65	69.04	70.30	8103369
2014-11-26	70.35	70.48	69.12	69.32	5268960
2014-11-28	69.63	69.73	69.17	69.27	2121495
2014-12-01	68.63	69.40	68.41	69.03	3458765
2014-12-02	69.12	69.68	68.90	69.02	2753739
2014-12-03	69.16	70.12	68.96	69.85	3411382
2014-12-04	69.52	69.99	69.19	69.99	4645509
2014-12-05	70.16	70.26	69.50	70.04	3021664
2014-12-08	70.64	72.09	70.18	71.14	6357461
2014-12-09	70.63	72.37	70.21	72.36	5888725
2014-12-10	72.06	72.39	71.33	71.43	7863461
2014-12-11	71.80	72.28	71.28	71.77	5286118
2014-12-12	69.56	71.53	69.29	70.58	5867261
2014-12-15	70.90	71.40	70.24	70.43	4605749
2014-12-16	70.63	72.18	70.06	71.26	5146487
2014-12-17	71.43	71.96	70.37	71.68	5032075
2014-12-18	72.46	73.60	72.06	73.60	4739978
2014-12-19	73.18	73.75	72.61	72.74	7871628
2014-12-22	72.55	73.75	72.55	73.72	3058054
2014-12-23	73.94	74.27	73.58	73.76	2715851
2014-12-24	74.04	74.21	73.55	73.57	1019932
2014-12-26	73.96	74.13	73.69	73.78	1596708
2014-12-29	73.22	73.84	73.22	73.54	2490666
2014-12-30	73.56	73.56	72.96	73.13	2177995
2014-12-31	73.38	73.56	72.35	72.37	2363504
2015-01-02	72.46	72.77	71.62	72.40	3143341
2015-01-05	72.09	72.66	71.01	71.19	4765317
2015-01-06	70.65	71.14	69.37	70.18	5772347
2015-01-07	70.70	71.33	70.50	70.94	3102192
2015-01-08	71.69	72.37	71.30	72.15	3899898
2015-01-09	72.33	72.45	71.35	71.75	3825098
2015-01-12	72.03	72.21	71.13	72.02	5016167
2015-01-13	72.70	73.53	71.43	71.96	4196389
2015-01-14	71.22	71.85	70.87	71.44	3508767
2015-01-15	71.85	72.18	71.15	71.44	3170579
2015-01-16	71.23	73.21	71.21	73.09	5773180
2015-01-20	73.36	74.09	72.94	73.96	5466007
2015-01-21	73.86	75.07	73.75	74.91	7177606
2015-01-22	75.37	75.94	74.74	75.80	6562889
2015-01-23	75.75	76.11	75.47	75.50	4298407
2015-01-26	75.41	75.47	74.43	74.73	5693891
2015-01-27	73.31	75.74	72.38	74.99	7328147
2015-01-28	75.13	75.13	73.50	73.58	4341133
2015-01-29	73.55	73.65	72.04	73.28	6328643
2015-01-30	72.38	73.14	72.14	72.23	4623061
2015-02-02	72.48	73.44	71.77	73.36	3516946
2015-02-03	73.99	75.21	73.26	74.82	4491456
2015-02-04	74.73	74.89	73.91	74.13	3208352
2015-02-05	74.42	75.74	74.21	75.59	4687311
2015-02-06	75.52	76.16	75.13	75.40	2829579
2015-02-09	75.16	75.48	74.83	75.09	2560723
2015-02-10	75.45	75.66	74.84	75.14	2559971
2015-02-11	74.58	74.93	74.24	74.69	2707605
2015-02-12	74.99	75.49	74.77	75.26	2896974
2015-02-13	75.10	76.39	75.10	76.30	3802107
2015-02-17	76.15	76.71	75.88	76.35	3241224
2015-02-18	76.35	77.19	76.15	76.77	3475166
2015-02-19	76.51	77.40	76.51	77.35	3407031
2015-02-20	77.40	78.32	76.78	78.10	4062205
2015-02-23	77.80	78.13	77.45	77.86	2737285
2015-02-24	77.67	78.12	77.40	77.90	2455405
2015-02-25	77.94	78.24	77.37	77.64	2872904
2015-02-26	77.61	77.75	76.87	77.20	2498163
2015-02-27	77.12	77.31	76.64	76.72	3085284
2015-03-02	76.67	77.72	76.49	77.52	2325874
2015-03-03	76.76	77.34	76.22	76.59	3187492
2015-03-04	76.30	76.39	75.84	76.17	2123219
2015-03-05	76.33	76.45	75.73	76.01	1928310
2015-03-06	75.14	75.74	74.81	75.16	3663073
2015-03-09	75.07	76.90	75.07	76.62	4127954
2015-03-10	75.86	76.13	73.84	73.88	5583789
2015-03-11	74.12	74.83	73.86	74.47	3747890
2015-03-12	75.74	76.44	75.69	76.30	4907836
2015-03-13	76.00	76.52	74.07	74.72	7361469
2015-03-16	75.05	75.62	74.91	75.56	4674653
2015-03-17	75.21	75.60	74.73	75.43	3822816
2015-03-18	75.06	75.89	73.79	75.71	5280210
2015-03-19	75.54	75.71	74.91	75.13	2880840
2015-03-20	75.40	75.77	75.18	75.18	8206972
2015-03-23	75.18	75.32	74.38	74.69	4542797
2015-03-24	74.91	75.63	74.42	74.84	4033815
2015-03-25	75.01	75.10	73.25	73.29	4456462
2015-03-26	72.97	73.39	72.38	73.02	4389728
2015-03-27	73.09	73.75	73.03	73.57	2803961
2015-03-30	74.06	75.03	73.88	74.78	3000806
2015-03-31	74.05	74.35	73.72	73.75	3525431
2015-04-01	73.86	73.93	72.60	72.95	3426211
2015-04-02	73.37	74.06	72.99	73.71	4227259
2015-04-06	72.96	74.71	72.96	74.17	2857340
2015-04-07	74.11	74.60	73.91	73.94	2269068
2015-04-08	74.08	74.67	73.67	74.16	2484096
2015-04-09	74.07	74.72	73.74	74.18	2088375
2015-04-10	74.35	74.85	73.90	74.55	2254656
2015-04-13	74.24	74.65	73.78	73.89	3030384
2015-04-14	73.66	74.33	73.36	74.06	2606397
2015-04-15	74.31	74.75	73.96	74.18	2774671
2015-04-16	73.85	74.45	73.58	73.93	2905076
2015-04-17	73.19	73.33	72.28	72.44	4318546
2015-04-20	73.01	73.74	72.93	73.32	4007514
2015-04-21	74.72	74.89	73.07	73.60	4584964
2015-04-22	73.62	73.90	72.83	73.60	2792901
2015-04-23	73.26	74.20	73.02	73.79	2632790
2015-04-24	73.91	74.07	73.04	73.10	3523148
2015-04-27	73.42	73.55	72.81	72.84	3920342
2015-04-28	72.50	73.15	72.34	73.05	2746680
2015-04-29	72.74	73.14	72.48	72.61	2893819
2015-04-30	72.33	72.77	71.29	71.58	3899200
2015-05-01	72.11	72.82	72.06	72.65	2781683
2015-05-04	72.86	73.72	72.81	73.28	3925288
2015-05-05	73.01	73.55	72.19	72.41	3028194
2015-05-06	73.35	73.35	71.91	72.42	3690253
2015-05-07	72.45	73.35	72.11	73.02	3155721
2015-05-08	74.08	74.79	73.82	74.53	3707837
2015-05-11	73.91	74.57	73.91	74.07	3023814
2015-05-12	73.66	74.15	73.01	73.86	2804104
2015-05-13	73.61	74.26	73.54	73.86	3039359
2015-05-14	74.15	75.12	74.15	74.98	2728783
2015-05-15	74.94	75.13	74.21	74.57	2964693
2015-05-18	74.59	74.96	74.51	74.58	2435081
2015-05-19	74.64	75.17	74.58	74.93	2808359
2015-05-20	75.30	75.30	74.64	74.81	2432506
2015-05-21	74.77	75.30	74.70	74.96	2121214
2015-05-22	74.89	75.30	74.60	74.65	2389585
2015-05-26	74.60	74.65	73.26	73.55	3434629
2015-05-27	73.88	74.18	73.43	74.03	3365087
2015-05-28	73.80	74.26	73.80	74.06	2904413
2015-05-29	73.95	74.01	73.27	73.74	5061360
2015-06-01	73.77	74.03	73.29	73.63	2341643
2015-06-02	73.46	74.29	73.15	73.84	3503334
2015-06-03	74.28	74.96	73.88	74.58	3129869
2015-06-04	74.15	74.52	73.50	73.72	3581637
2015-06-05	73.37	73.87	73.11	73.63	2667353
2015-06-08	73.34	73.86	73.07	73.11	3237071
2015-06-09	73.32	73.79	73.01	73.19	2499461
2015-06-10	73.94	74.26	73.57	73.94	3145776
2015-06-11	74.25	74.51	73.90	74.46	2707484
2015-06-12	73.92	74.28	73.64	74.01	2345293
2015-06-15	72.50	72.70	71.99	72.13	5972871
2015-06-16	72.06	72.61	71.94	72.33	4936232
2015-06-17	72.55	72.67	71.73	72.41	3799425
2015-06-18	71.92	73.35	71.92	72.94	3753626
2015-06-19	72.75	73.09	72.30	72.30	4210245
2015-06-22	72.62	72.86	72.35	72.55	2971121
2015-06-23	72.48	72.70	72.32	72.52	3632782
2015-06-24	72.18	72.26	71.63	71.72	4271194
2015-06-25	71.89	72.15	71.30	71.30	3786178
2015-06-26	71.41	71.73	71.14	71.44	3667704
2015-06-29	70.95	71.13	70.14	70.19	4160431
2015-06-30	70.63	70.78	69.61	69.81	5910599
2015-07-01	70.50	70.59	69.31	69.74	4126835
2015-07-02	70.06	70.22	68.73	68.95	5159473
2015-07-06	68.19	69.10	67.93	68.82	4195070
2015-07-07	68.93	69.36	68.00	69.28	4732109
2015-07-08	68.44	69.05	68.13	68.39	3806260
2015-07-09	69.22	69.50	68.54	68.54	2554982
2015-07-10	69.46	70.03	68.92	69.34	4310680
2015-07-13	69.97	70.47	69.70	70.22	3892878
2015-07-14	70.17	70.26	69.87	70.17	2987466
2015-07-15	70.17	70.38	69.73	70.01	2844499
2015-07-16	70.68	70.71	69.88	70.02	3063780
2015-07-17	70.02	70.15	69.60	69.69	3465140
2015-07-20	69.83	69.86	68.92	69.53	7486971
2015-07-21	65.67	66.05	64.05	64.64	19540077
2015-07-22	64.35	64.50	63.49	63.91	9433683
2015-07-23	64.30	64.31	63.40	63.65	5926087
2015-07-24	63.56	63.68	62.47	62.50	6588011
2015-07-27	62.16	62.64	61.91	62.22	7560365
2015-07-28	62.32	62.48	61.68	62.28	5583042
2015-07-29	62.36	62.67	61.41	62.53	11935751
2015-07-30	62.54	63.74	62.30	63.39	6739131
2015-07-31	63.51	63.87	63.09	63.13	7217241
2015-08-03	63.13	63.13	61.79	62.57	7123692
2015-08-04	62.95	63.01	62.24	62.32	5557563
2015-08-05	62.91	63.01	62.13	62.22	3895578
2015-08-06	62.30	62.43	61.90	62.29	4198449
2015-08-07	62.13	62.30	61.67	61.85	2897961
2015-08-10	62.21	62.80	62.21	62.65	6068411
2015-08-11	62.10	62.23	61.67	62.06	7671375
2015-08-12	61.20	62.20	60.82	62.11	4641927
2015-08-13	62.01	62.30	61.71	61.91	4689944
2015-08-14	61.74	62.23	61.67	62.11	4413308
2015-08-17	61.75	62.57	61.43	62.53	4228442
2015-08-18	62.28	62.94	62.28	62.56	4730449
2015-08-19	62.11	62.53	61.59	61.80	3619805
2015-08-20	61.36	61.77	60.30	60.30	6083989
2015-08-21	59.76	59.92	58.48	58.53	7624420
2015-08-24	55.80	58.65	54.86	57.19	10994889
2015-08-25	58.75	59.00	55.81	55.88	8283532
2015-08-26	57.07	57.70	55.89	57.62	7380338
2015-08-27	58.22	58.83	57.61	58.70	7473751
2015-08-28	58.43	58.87	58.32	58.68	5230788
2015-08-31	57.40	58.29	56.98	57.65	7073447
2015-09-01	56.31	57.07	56.18	56.46	6786583
2015-09-02	57.23	57.43	56.62	57.42	5642032
2015-09-03	57.90	58.26	57.67	57.84	4534600
2015-09-04	57.15	57.36	56.86	57.07	4563300
2015-09-08	57.99	58.50	57.86	58.41	4814817
2015-09-09	58.93	59.05	57.73	57.80	4783514
2015-09-10	57.92	57.95	57.20	57.52	6120703
2015-09-11	57.39	58.11	57.27	58.10	4490240
2015-09-14	58.09	58.17	57.51	57.79	3279192
2015-09-15	58.29	58.59	57.95	58.32	4107739
2015-09-16	58.35	59.22	58.32	59.12	3504332
2015-09-17	59.09	59.73	58.61	58.72	5205771
2015-09-18	58.15	58.27	56.97	57.31	10468818
2015-09-21	57.47	58.00	57.27	57.61	2981185
2015-09-22	56.00	56.45	55.17	55.51	7911721
2015-09-23	55.47	55.62	54.06	54.72	7324239
2015-09-24	53.96	54.74	53.81	54.64	7126823
2015-09-25	55.15	55.49	54.58	54.94	7447583
2015-09-28	54.50	55.05	54.30	54.64	5343737
2015-09-29	54.49	55.43	54.41	55.37	4117576
2015-09-30	55.78	56.37	55.43	56.00	5065879
2015-10-01	55.95	56.28	55.08	55.61	3668556
2015-10-02	55.06	56.57	54.64	56.49	4624219
2015-10-05	56.91	58.20	56.78	58.06	4912526
2015-10-06	57.99	58.43	57.90	58.24	3386596
2015-10-07	59.16	59.26	58.26	58.85	3781988
2015-10-08	58.44	59.40	58.43	59.36	4051836
2015-10-09	59.58	60.38	59.48	60.02	4099876
2015-10-12	59.75	60.08	59.54	60.05	3194881
2015-10-13	59.26	59.63	58.93	59.33	4079277
2015-10-14	59.32	59.70	57.75	58.00	5608256
2015-10-15	58.34	58.67	57.99	58.64	3829826
2015-10-16	59.16	59.25	58.29	58.53	3148393
2015-10-19	58.21	58.43	57.40	57.93	5513849
2015-10-20	59.36	61.48	58.58	60.17	9005216
2015-10-21	60.56	62.10	60.43	61.65	10657255
2015-10-22	61.85	63.08	61.74	62.80	5722374
2015-10-23	63.22	63.50	63.04	63.32	5032930
2015-10-26	63.32	63.55	62.93	63.08	2701235
2015-10-27	62.80	62.91	62.12	62.23	3396531
2015-10-28	62.53	62.63	61.78	62.50	3829906
2015-10-29	62.45	62.69	61.82	62.33	3287397
2015-10-30	62.32	62.41	61.84	61.93	4010857
2015-11-02	62.19	62.67	61.89	62.55	3067463
2015-11-03	62.54	63.14	62.18	62.93	3089985
2015-11-04	63.20	63.59	62.93	63.14	3116072
2015-11-05	63.20	63.55	62.75	63.43	2832900
2015-11-06	62.96	63.43	62.48	63.43	2735119
2015-11-09	63.31	63.46	62.43	62.72	3164717
2015-11-10	62.19	62.56	61.64	62.10	2738471
2015-11-11	62.33	62.55	61.72	61.84	2172819
2015-11-12	61.21	62.76	60.97	62.44	8808220
2015-11-13	62.13	62.70	60.66	60.72	6218860
2015-11-16	60.77	61.58	60.65	61.57	5099023
2015-11-17	61.78	61.86	61.29	61.39	4528758
2015-11-18	61.44	61.58	60.94	61.49	4201972
2015-11-19	61.65	62.23	61.57	61.86	4366641
2015-11-20	62.08	62.65	61.76	61.81	4898188
2015-11-23	61.79	62.04	61.60	61.73	4177131
2015-11-24	61.40	61.60	60.70	61.27	5344059
2015-11-25	61.30	61.70	61.20	61.21	4336420
2015-11-27	61.05	61.15	60.75	60.92	1919808
2015-11-30	61.08	61.20	60.38	60.45	5560953
2015-12-01	60.44	61.33	60.43	60.85	4595649
2015-12-02	60.70	60.94	59.87	59.94	3892531
2015-12-03	59.97	60.29	59.41	59.60	6082505
2015-12-04	59.78	60.81	59.65	60.24	9228851
2015-12-07	60.17	60.57	60.02	60.36	4681213
2015-12-08	59.77	59.99	59.09	59.30	7011800
2015-12-09	58.89	60.15	58.66	59.26	6911403
2015-12-10	59.20	59.58	57.66	59.07	5814097
2015-12-11	58.53	59.55	58.48	58.71	9942579
2015-12-14	58.71	58.88	58.02	58.54	6748213
2015-12-15	58.95	59.57	58.67	58.69	6618064
2015-12-16	59.14	60.05	58.80	59.87	9868283
2015-12-17	59.87	60.24	59.05	59.07	4802328
2015-12-18	58.72	59.36	58.11	58.11	8665799
2015-12-21	58.54	59.09	58.33	58.91	8708814
2015-12-22	59.35	60.04	59.16	59.70	4644056
2015-12-23	60.10	60.79	60.05	60.60	4677208
2015-12-24	60.34	60.74	60.33	60.60	1382707
2015-12-28	60.40	60.61	60.22	60.47	3606828
2015-12-29	60.84	61.53	60.63	61.21	3291434
2015-12-30	60.99	61.36	60.74	60.98	3161684
2015-12-31	60.67	60.84	60.23	60.46	2950974
2016-01-04	59.44	60.19	59.13	60.14	5382208
2016-01-05	59.87	60.41	59.66	60.24	4253225
2016-01-06	59.09	59.56	58.24	58.60	8300557
2016-01-07	57.56	58.75	57.54	57.83	6984819
2016-01-08	57.63	57.82	56.78	56.89	7501309
2016-01-11	57.32	57.52	56.59	56.95	7185566
2016-01-12	57.26	57.36	56.43	56.95	7697258
2016-01-13	57.06	57.06	55.64	55.90	8588783
2016-01-14	56.06	56.37	55.29	56.01	7395903
2016-01-15	54.74	55.42	53.79	53.89	10485634
2016-01-19	54.34	54.34	53.16	53.64	7469993
2016-01-20	53.14	53.86	52.48	53.38	9601204
2016-01-21	53.38	54.62	53.20	53.85	5742904
2016-01-22	54.72	54.99	54.05	54.34	4647420
2016-01-25	54.11	54.21	53.30	53.43	10444034
2016-01-26	53.67	54.42	53.62	53.90	7393768
2016-01-27	53.93	55.11	53.33	54.00	8083861
2016-01-28	54.31	54.88	54.07	54.40	5757240
2016-01-29	54.67	55.18	54.60	55.18	7887546
2016-02-01	54.79	55.28	54.40	55.10	5036876
2016-02-02	54.23	54.58	53.54	53.76	7397655
2016-02-03	54.11	54.35	53.04	54.10	8305503
2016-02-04	54.18	55.83	54.14	55.45	5921679
2016-02-05	55.40	55.70	55.03	55.28	5216779
2016-02-08	54.96	55.00	54.01	54.61	6858385
2016-02-09	54.28	55.23	54.08	54.90	7360909
2016-02-10	54.98	55.66	54.59	54.72	3618823
2016-02-11	53.74	54.47	52.76	53.28	7711830
2016-02-12	53.48	54.20	53.43	54.09	5886307
2016-02-16	54.96	55.06	53.84	54.42	6960391
2016-02-17	54.57	55.69	54.52	55.45	5141088
2016-02-18	55.73	56.03	55.48	55.61	4997681
2016-02-19	55.60	56.00	55.01	55.52	11817546
2016-02-22	56.13	59.73	55.93	58.13	21828314
2016-02-23	58.04	58.17	56.94	57.64	11567653
2016-02-24	57.34	59.25	57.34	58.91	16993291
2016-02-25	59.10	62.13	58.95	61.72	16862819
2016-02-26	63.06	63.28	60.73	61.48	14654782
2016-02-29	61.31	62.22	60.73	60.80	8854165
2016-03-01	60.80	60.80	60.80	59.82	12353876
2016-03-02	59.63	60.41	59.41	60.12	5447292
2016-03-03	60.12	60.12	60.12	60.48	4597920
2016-03-04	60.52	61.23	60.28	61.04	4674083
2016-03-07	60.76	61.33	60.45	60.99	6307585
2016-03-08	60.99	60.99	60.87	60.98	5354071
2016-03-09	60.98	60.98	60.98	60.79	4158952
2016-03-10	60.79	61.12	59.82	60.53	4808630
2016-03-11	61.16	61.45	60.71	60.89	4031096
2016-03-14	60.60	61.28	60.60	60.94	3974535
2016-03-15	60.94	60.94	60.94	60.60	2750288
2016-03-16	60.54	61.67	60.41	61.35	4598262
2016-03-17	61.56	62.47	61.29	62.20	4166050
2016-03-18	62.43	63.11	62.19	62.33	9506894
2016-03-21	62.35	62.68	62.17	62.41	3996675
2016-03-22	62.10	62.47	61.87	62.09	3510444
2016-03-23	62.16	62.59	61.85	62.37	3235349
2016-03-24	61.77	62.35	61.67	62.34	2847514
2016-03-28	62.28	62.48	62.08	62.24	2279663
2016-03-29	61.93	63.13	61.72	63.01	3766598
2016-03-30	63.45	63.56	62.87	63.09	3010504
2016-03-31	62.98	63.20	62.30	62.99	3832524
2016-04-01	62.55	63.22	62.19	62.91	4038090
2016-04-04	63.12	63.67	62.80	63.10	3707466
2016-04-05	63.10	63.10	63.10	62.84	3120370
2016-04-06	62.67	63.27	61.94	63.16	5070353
2016-04-07	62.87	63.82	62.72	63.49	3844721
2016-04-08	63.84	64.41	63.53	63.76	2755510
2016-04-11	63.93	64.77	63.63	64.28	4583468
2016-04-12	64.37	65.12	64.37	64.87	3188744
2016-04-13	65.22	65.92	65.20	65.83	3664545
2016-04-14	66.08	66.35	63.72	65.88	5217566
2016-04-15	65.74	66.18	65.58	65.81	3764701
2016-04-18	65.84	66.29	65.47	66.16	2809194
2016-04-19	66.45	66.89	65.77	66.08	3850497
2016-04-20	66.34	66.78	66.20	66.41	3823375
2016-04-21	66.43	66.68	66.23	66.35	2628426
2016-04-22	66.54	66.90	66.03	66.52	3061856
2016-04-25	66.20	66.20	65.62	66.20	2768030
2016-04-26	66.36	66.56	65.21	65.95	5514971
2016-04-27	66.91	67.38	66.00	66.64	6338720
2016-04-28	66.17	66.45	65.25	65.59	4670355
2016-04-29	65.15	66.04	65.15	65.68	3054310
2016-05-02	65.38	66.01	65.16	65.68	4223633
2016-05-03	65.11	65.36	64.11	64.27	4790642
2016-05-04	63.81	64.05	63.08	63.35	5628264
2016-05-05	63.64	63.70	62.87	63.11	3530415
2016-05-06	63.09	63.74	62.81	63.64	3745483
2016-05-09	63.14	63.79	62.92	62.99	3834217
2016-05-10	63.12	64.45	63.06	64.29	3671994
2016-05-11	64.54	64.62	63.84	63.94	2795901
2016-05-12	64.05	64.37	63.65	63.85	2866992
2016-05-13	63.71	64.01	62.91	63.10	3280548
2016-05-16	62.96	64.24	62.96	64.08	3469388
2016-05-17	63.98	64.15	62.77	62.97	4191014
2016-05-18	62.58	63.25	62.17	62.48	3340400
2016-05-19	62.09	62.26	61.63	61.99	3138885
2016-05-20	62.40	62.86	62.09	62.36	4312062
2016-05-23	62.27	62.35	61.84	62.24	2658863
2016-05-24	62.61	63.16	62.57	62.87	2953704
2016-05-25	63.11	63.52	63.11	63.13	2354235
2016-05-26	63.21	63.56	63.11	63.19	2504780
2016-05-27	63.24	63.42	62.99	63.41	2670264
2016-05-31	63.42	63.69	63.15	63.30	5265712
2016-06-01	62.99	63.25	62.14	63.15	2806933
2016-06-02	63.09	63.44	62.97	63.43	2468534
2016-06-03	63.40	63.42	62.86	63.20	2251459
2016-06-06	63.40	63.92	63.25	63.79	3769349
2016-06-07	64.05	64.44	63.84	63.84	2539712
2016-06-08	63.84	64.26	63.80	64.23	2567119
2016-06-09	63.92	64.41	63.87	64.39	3608910
2016-06-10	63.91	64.43	63.69	64.19	3601667
2016-06-13	64.18	64.44	63.68	63.69	4494522
2016-06-14	63.69	64.13	63.25	63.68	3705473
2016-06-15	63.87	64.03	63.27	63.27	4480034
2016-06-16	63.11	63.90	62.52	63.64	4550347
2016-06-17	63.47	63.99	63.14	63.69	5691890
2016-06-20	64.20	64.73	63.98	64.00	4447854
2016-06-21	64.18	64.25	63.81	63.92	3318970
2016-06-22	64.04	64.17	63.62	63.78	2634985
2016-06-23	64.50	64.50	64.02	64.40	3074800
2016-06-24	62.57	63.19	62.15	62.23	7446387
2016-06-27	61.67	61.80	60.97	61.18	6248133
2016-06-28	61.77	62.38	61.63	62.32	5583189
2016-06-29	62.92	63.37	62.59	63.23	4737288
2016-06-30	63.48	64.55	63.29	64.54	5837739
2016-07-01	64.49	65.57	64.40	64.65	6578877
2016-07-05	64.25	64.40	63.06	63.32	4311132
2016-07-06	63.28	63.87	62.50	63.80	5227517
2016-07-07	63.89	64.28	63.79	64.17	3051601
2016-07-08	64.76	65.28	64.55	65.23	3502925
2016-07-11	65.23	65.76	65.20	65.42	3317075
2016-07-12	65.59	66.12	65.50	65.76	3748878
2016-07-13	66.12	66.21	65.82	66.13	2950118
2016-07-14	66.69	66.70	66.04	66.17	3307876
2016-07-15	66.30	66.49	66.00	66.39	2836917
2016-07-18	66.38	66.66	66.00	66.39	2185307
2016-07-19	66.07	66.67	66.01	66.47	3493871
2016-07-20	66.51	66.88	66.43	66.73	2987486
2016-07-21	66.94	67.17	66.46	66.61	3827718
2016-07-22	65.93	66.20	65.76	66.16	3513913
2016-07-25	66.11	66.20	65.71	65.86	3461297
2016-07-26	67.36	67.94	67.02	67.90	4414716
2016-07-27	68.00	68.27	67.64	67.77	3995355
2016-07-28	67.77	67.96	67.40	67.70	2807288
2016-07-29	67.65	68.02	67.46	67.75	3232646
2016-08-01	67.63	67.75	67.02	67.30	3061617
2016-08-02	67.02	67.17	66.64	66.88	2384080
2016-08-03	66.88	67.03	66.72	66.89	2985394
2016-08-04	67.05	67.38	66.91	66.93	1862915
2016-08-05	67.24	67.80	67.13	67.80	2676078
2016-08-08	67.80	68.18	67.64	67.83	3020855
2016-08-09	67.97	68.22	67.88	68.18	2213590
2016-08-10	68.25	68.28	67.83	68.04	1658719
2016-08-11	68.28	68.78	68.25	68.71	2005188
2016-08-12	68.61	68.71	68.31	68.51	1808404
2016-08-15	68.70	69.12	68.70	69.03	2044462
2016-08-16	68.73	68.98	68.60	68.28	2413657
2016-08-17	68.31	68.60	68.09	68.56	2208694
2016-08-18	68.63	68.86	68.50	68.80	1959750
2016-08-19	68.60	68.86	68.53	68.68	2388773
2016-08-22	68.29	68.59	68.05	68.28	2450484
2016-08-23	68.59	68.81	67.97	67.97	3064066
2016-08-24	67.98	68.17	67.71	67.94	2444669
2016-08-25	67.81	68.05	67.59	67.79	1793640
2016-08-26	67.93	68.15	67.30	67.53	2511122
2016-08-29	67.70	68.06	67.61	67.95	1793053
2016-08-30	67.88	68.04	67.46	67.56	2390925
2016-08-31	67.33	67.46	66.93	66.98	3349179
2016-09-01	67.17	67.31	66.52	67.16	3231547
2016-09-02	67.46	67.79	67.01	67.29	3066733
2016-09-06	67.34	67.64	66.38	66.71	3670706
2016-09-07	66.53	66.89	66.26	66.61	2524173
2016-09-08	66.46	66.81	66.40	66.55	2810189
2016-09-09	66.08	66.14	64.61	64.62	4258155
2016-09-12	64.32	65.67	64.12	65.47	3851781
2016-09-13	64.86	65.04	64.22	64.39	3543276
2016-09-14	64.31	64.73	63.84	63.98	4092224
2016-09-15	63.84	64.76	63.72	64.64	3158944
2016-09-16	64.55	64.55	62.84	62.99	7724226
2016-09-19	63.25	63.67	63.08	63.21	3316129
2016-09-20	63.42	63.87	63.08	63.08	3110727
2016-09-21	63.34	64.24	63.23	64.16	3144780
2016-09-22	64.65	65.12	64.58	64.82	3574599
2016-09-23	64.25	64.82	64.13	64.54	2646428
2016-09-26	64.29	64.79	64.05	64.33	3354625
2016-09-27	64.24	64.65	64.05	64.41	4299266
2016-09-28	64.62	64.74	63.98	64.41	5010726
2016-09-29	64.68	64.68	63.48	63.60	3720014
2016-09-30	63.82	64.21	63.60	63.94	5053486
2016-10-03	63.94	64.61	63.74	64.46	3971655
2016-10-04	64.55	64.70	63.75	63.83	3204196
2016-10-05	64.00	64.40	63.83	64.35	2744070
2016-10-06	64.26	64.33	63.79	64.24	3651677
2016-10-07	63.53	63.57	62.81	63.30	3938697
2016-10-10	63.03	63.58	62.70	62.92	4517801
2016-10-11	62.65	62.85	61.96	62.16	4314836
2016-10-12	62.18	62.46	62.01	62.26	3818167
2016-10-13	61.92	62.98	61.77	62.84	3768190
2016-10-14	63.20	63.43	62.97	63.03	3172007
2016-10-17	63.01	63.21	62.71	62.75	2452355
2016-10-18	63.24	63.30	62.73	62.92	3043815
2016-10-19	63.09	63.20	62.77	62.78	4014029
2016-10-20	62.77	63.04	62.47	62.48	3876682
2016-10-21	61.91	62.16	61.43	62.09	4094992
2016-10-24	62.52	62.84	62.35	62.63	4288098
2016-10-25	63.63	64.25	63.22	63.79	6752343
2016-10-26	63.56	64.08	63.40	63.57	3734107
2016-10-27	63.86	63.95	62.92	62.97	3549976
2016-10-28	63.26	64.28	63.26	64.09	4449945
2016-10-31	64.20	64.57	64.13	64.32	4014477
2016-11-01	64.45	64.77	63.75	64.20	4044502
2016-11-02	64.10	64.54	63.66	63.90	4115453
2016-11-03	64.06	64.13	63.38	63.59	2444223
2016-11-04	63.71	64.04	63.40	63.77	2607789
2016-11-07	64.80	65.03	64.51	64.85	4226225
2016-11-08	64.96	65.40	64.58	65.05	2524464
2016-11-09	63.62	66.26	63.62	65.96	5003877
2016-11-10	66.32	68.25	66.29	68.22	6105767
2016-11-11	67.90	68.54	67.34	68.51	4149869
2016-11-14	68.86	68.86	67.79	67.88	4138518
2016-11-15	67.87	67.98	67.12	67.35	3795579
2016-11-16	67.10	67.58	66.93	67.31	2707456
2016-11-17	67.35	67.61	67.09	67.15	2226541
2016-11-18	67.12	67.31	66.94	67.02	2677456
2016-11-21	67.24	67.38	66.84	67.24	2177429
2016-11-22	67.47	67.54	67.25	67.30	2640683
2016-11-23	67.57	68.14	67.57	68.03	2384904
2016-11-25	68.36	68.72	68.15	68.46	1008723
2016-11-28	68.28	68.58	68.15	68.25	2453510
2016-11-29	68.39	68.87	68.37	68.49	3133853
2016-11-30	68.61	69.22	67.79	67.79	4112076
2016-12-01	67.97	68.07	67.38	67.64	4055589
2016-12-02	67.99	68.32	67.64	68.10	3124427
2016-12-05	68.42	68.47	67.56	67.60	3077760
2016-12-06	67.52	67.78	67.39	67.61	2179451
2016-12-07	67.65	69.12	67.39	69.02	4261795
2016-12-08	69.02	69.02	68.05	68.24	3168580
2016-12-09	68.31	69.22	68.00	69.09	3429005
2016-12-12	68.86	69.54	68.46	69.47	4478670
2016-12-13	69.78	70.29	69.39	69.42	3807583
2016-12-14	69.44	69.50	68.65	68.76	2761234
2016-12-15	68.62	68.87	68.04	68.05	3611088
2016-12-16	68.22	68.76	68.02	68.25	7986505
2016-12-19	68.95	69.90	68.52	69.74	3838276
2016-12-20	69.81	69.85	69.32	69.63	2255958
2016-12-21	69.82	69.94	69.52	69.53	2078806
2016-12-22	69.59	69.70	69.03	69.51	2087923
2016-12-23	69.44	69.75	69.25	69.63	1303561
2016-12-27	69.88	69.94	69.54	69.84	1067267
2016-12-28	69.85	69.91	69.29	69.34	1894831
2016-12-29	69.40	69.74	69.24	69.57	2903926
2016-12-30	69.60	69.72	68.83	68.98	2200540
2017-01-03	69.47	69.83	69.22	69.75	2739627
2017-01-04	70.14	70.29	69.59	69.79	3091396
2017-01-05	69.96	70.44	69.58	70.07	3344920
2017-01-06	70.12	71.00	69.89	70.83	2622291
2017-01-09	70.92	70.92	70.02	70.17	2434378
2017-01-10	70.33	70.38	69.89	70.02	1800921
2017-01-11	70.24	70.24	69.59	69.85	2746199
2017-01-12	69.94	69.94	69.04	69.74	2644682
2017-01-13	69.81	70.02	69.13	69.36	2880618
2017-01-17	69.09	69.39	68.85	69.21	2240147
2017-01-18	69.35	69.78	69.11	69.49	2600332
2017-01-19	69.87	70.23	69.24	69.68	2828243
2017-01-20	69.82	69.92	69.24	69.72	3134293
2017-01-23	69.75	70.04	69.21	69.44	2296594
2017-01-24	69.65	70.29	69.44	70.24	3240027
2017-01-25	70.40	70.80	68.46	69.83	5054022
2017-01-26	69.73	70.16	68.93	69.45	3996330
2017-01-27	69.32	69.79	68.98	69.04	2829980
2017-01-30	68.79	68.97	68.12	68.70	2909899
2017-01-31	68.62	69.10	68.21	69.02	3945675
2017-02-01	68.99	69.16	67.90	68.08	4670143
2017-02-02	68.02	68.39	67.24	68.19	4714506
2017-02-03	68.30	69.09	68.28	69.00	3411707
2017-02-06	69.10	70.01	69.02	69.65	4229572
2017-02-07	70.09	70.31	69.83	70.01	2774432
2017-02-08	69.91	69.91	69.44	69.48	2073053
2017-02-09	69.40	69.68	69.22	69.28	2653958
2017-02-10	69.38	70.02	69.27	69.88	2679214
2017-02-13	70.24	70.55	70.12	70.50	2831001
2017-02-14	70.48	70.68	70.14	69.80	2771931
2017-02-15	69.94	70.53	69.89	70.43	2624996
2017-02-16	70.57	70.69	70.36	70.53	2802060
2017-02-17	70.44	70.69	70.24	70.58	2531804
2017-02-21	70.60	70.99	70.51	70.80	2136895
2017-02-22	70.70	70.93	70.31	70.90	2205614
2017-02-23	70.92	71.04	70.46	70.54	3471711
2017-02-24	70.37	70.92	70.33	70.77	2917947
2017-02-27	70.85	71.09	70.50	70.99	2731362
2017-02-28	71.09	71.23	70.69	70.83	2942507
2017-03-01	71.51	72.02	71.40	71.54	5085491
2017-03-02	71.63	71.77	70.88	70.92	2880797
2017-03-03	71.00	71.38	70.59	70.70	3108508
2017-03-06	70.38	70.67	70.19	70.27	3772184
2017-03-07	70.39	70.74	70.17	70.66	2457237
2017-03-08	70.78	70.90	70.26	70.33	2585009
2017-03-09	70.40	70.69	67.37	70.44	2919791
2017-03-10	70.73	70.85	70.04	70.57	3220155
2017-03-13	70.83	70.94	70.46	70.68	2976331
2017-03-14	70.41	70.59	70.20	70.38	2195323
2017-03-15	70.56	71.30	70.40	71.16	3169053
2017-03-16	70.97	71.25	70.45	70.70	2933831
2017-03-17	70.91	71.71	70.65	71.40	7442342
2017-03-20	71.36	71.79	71.00	71.43	3057832
2017-03-21	71.53	71.84	70.47	70.58	3572132
2017-03-22	70.72	70.75	70.12	70.44	2127037
2017-03-23	70.44	70.77	70.21	70.38	2288027
2017-03-24	70.47	70.66	70.06	70.36	2249660
2017-03-27	69.90	70.44	69.51	70.38	2490820
2017-03-28	70.11	71.20	70.05	70.95	3257682
2017-03-29	70.83	70.83	70.43	70.52	1998809
2017-03-30	70.46	70.90	70.39	70.77	1481596
2017-03-31	70.80	70.88	70.39	70.61	2483734
2017-04-03	70.66	70.78	70.00	70.44	2123043
2017-04-04	70.65	71.27	70.63	71.11	2970932
2017-04-05	71.20	71.98	70.77	70.80	3011928
2017-04-06	70.84	71.07	70.60	70.74	2185654
2017-04-07	70.88	71.24	70.63	71.11	2064214
2017-04-10	71.11	71.58	70.91	71.04	2097453
2017-04-11	70.80	71.22	70.64	71.20	2393450
2017-04-12	70.97	71.00	70.57	70.63	2605103
2017-04-13	70.51	70.92	70.37	70.54	2260869
2017-04-17	70.82	71.29	70.67	71.28	3503844
2017-04-18	71.08	71.54	71.00	71.46	2722107
2017-04-19	71.71	71.90	70.93	71.06	2566694
2017-04-20	71.09	71.94	70.99	71.70	2472394
2017-04-21	71.74	72.54	71.74	72.36	5658923
2017-04-24	72.99	73.37	72.83	73.20	3155205
2017-04-25	73.48	73.82	73.26	73.55	3322111
2017-04-26	73.84	75.05	73.32	74.38	5102681
2017-04-27	74.48	75.03	74.32	74.75	3404522
2017-04-28	75.01	75.27	74.63	74.88	4477800
2017-05-01	74.91	75.33	74.68	74.84	2557568
2017-05-02	74.86	75.21	74.73	75.09	2998914
2017-05-03	75.08	75.81	74.89	75.71	3626122
2017-05-04	75.91	76.15	75.61	76.15	3176955
2017-05-05	75.65	76.43	75.59	76.37	2437609
2017-05-08	76.38	76.49	76.08	76.20	2710290
2017-05-09	76.44	76.74	76.21	76.44	1945971
2017-05-10	76.25	76.35	75.59	76.16	2132947
2017-05-11	75.73	76.39	75.37	76.32	2751404
2017-05-12	76.15	76.27	75.93	76.04	2460933
2017-05-15	76.02	76.33	75.94	76.10	2184452
2017-05-16	76.20	76.45	76.01	75.98	2022270
2017-05-17	75.37	75.71	75.15	75.25	3357783
2017-05-18	75.20	75.50	74.23	75.12	2585875
2017-05-19	75.36	76.37	75.14	76.25	3209092
2017-05-22	76.50	76.81	76.43	76.56	2183153
2017-05-23	76.56	77.08	76.54	76.82	3404266
2017-05-24	76.84	77.30	76.68	76.83	2419665
2017-05-25	77.05	77.16	76.80	76.93	2736793
2017-05-26	76.97	77.05	76.51	76.68	2126166
2017-05-30	76.65	76.73	76.23	76.32	2665922
2017-05-31	76.50	76.51	76.15	76.32	4118106
2017-06-01	76.27	76.87	76.20	76.64	3214218
2017-06-02	76.82	77.31	76.59	76.85	2398087
2017-06-05	76.95	77.00	76.10	76.13	3202705
2017-06-06	75.75	76.04	75.30	75.59	2987400
2017-06-07	75.91	75.94	75.12	75.38	1796229
2017-06-08	75.08	75.84	74.94	75.48	3548655
2017-06-09	75.62	76.03	75.40	75.92	2129820
2017-06-12	75.67	75.86	75.11	75.44	3064407
2017-06-13	75.47	75.62	75.26	75.55	2357026
2017-06-14	75.55	75.78	75.27	75.52	1769808
2017-06-15	75.41	76.10	75.38	75.99	1947559
2017-06-16	76.22	76.60	75.68	75.79	4540870
2017-06-19	76.29	76.94	76.15	76.68	3393900
2017-06-20	76.50	77.10	76.44	76.47	2683438
2017-06-21	76.76	76.90	76.45	76.62	2732377
2017-06-22	76.67	77.38	76.66	76.88	3016560
2017-06-23	76.78	77.05	76.45	76.91	3851062
2017-06-26	77.03	77.46	76.66	76.69	1644762
2017-06-27	76.73	76.86	76.47	76.52	1703682
2017-06-28	76.82	77.15	76.58	77.09	1801211
2017-06-29	77.04	77.07	75.91	76.56	2358596
2017-06-30	76.78	77.18	76.54	76.84	2410162
2017-07-03	77.16	77.50	76.81	76.83	1156229
2017-07-05	77.01	77.41	76.88	77.27	1737984
2017-07-06	77.13	77.40	76.70	76.71	3058197
2017-07-07	76.95	77.34	76.80	77.16	1762923
2017-07-10	77.24	77.87	76.99	77.44	2053102
2017-07-11	77.51	77.83	77.00	77.74	1953482
2017-07-12	78.05	78.53	77.82	77.85	2376885
2017-07-13	77.83	77.86	77.30	77.45	2687868
2017-07-14	77.68	77.81	77.27	77.66	1779510
2017-07-17	77.86	77.86	77.40	77.47	1842384
2017-07-18	77.29	77.37	76.73	77.17	1881837
2017-07-19	77.44	77.55	77.12	77.46	1710969
2017-07-20	77.32	77.59	76.97	77.06	1831404
2017-07-21	76.96	77.72	76.69	77.71	2472453
2017-07-24	77.71	77.88	77.30	77.49	3679757
2017-07-25	76.71	76.78	75.51	75.78	4801441
2017-07-26	75.78	75.88	75.07	75.23	2993911
2017-07-27	75.12	75.15	74.16	74.69	4257311
2017-07-28	74.76	75.17	74.44	74.81	2150812
2017-07-31	74.99	75.10	74.54	74.62	2172327
2017-08-01	74.89	75.05	74.48	74.81	1553276
2017-08-02	74.76	75.76	74.67	75.74	2339443
2017-08-03	75.76	76.22	75.43	76.21	2031171
2017-08-04	76.28	76.56	75.93	76.45	1803647
2017-08-07	75.08	75.36	74.17	74.59	4975676
2017-08-08	74.54	74.88	74.26	74.38	2766894
2017-08-09	74.62	74.73	73.65	73.75	3183395
2017-08-10	73.56	73.81	73.06	73.48	3158445
2017-08-11	73.63	74.11	73.22	73.56	2090943
2017-08-14	73.82	73.98	73.59	73.72	1856033
2017-08-15	73.70	73.70	72.82	72.53	2285052
2017-08-16	72.95	74.32	72.89	74.26	3452396
2017-08-17	74.12	74.12	73.05	73.06	2721933
2017-08-18	73.02	73.17	72.59	72.67	2760448
2017-08-21	72.76	72.81	72.17	72.55	1913168
2017-08-22	72.74	72.89	72.39	72.80	2406466
2017-08-23	72.63	74.81	72.33	73.65	6203459
2017-08-24	73.76	73.76	72.34	72.56	4331020
2017-08-25	72.86	73.06	72.38	72.41	2246101
2017-08-28	72.55	72.86	72.49	72.58	3479907
2017-08-29	72.41	74.72	72.02	74.70	5572881
2017-08-30	74.86	75.43	74.46	75.27	5214285
2017-08-31	75.28	75.64	74.77	75.34	3979041
2017-09-01	75.35	75.62	74.14	74.21	2644747
2017-09-05	72.74	72.94	69.94	69.99	14218164
2017-09-06	69.85	69.91	68.66	68.98	9189124
2017-09-07	69.07	69.27	68.66	69.21	5153132
2017-09-08	69.29	69.44	68.81	68.94	4404054
2017-09-11	69.23	69.68	68.77	69.00	5623208
2017-09-12	69.27	69.42	69.04	69.14	3966418
2017-09-13	69.32	69.52	69.10	69.40	3820914
2017-09-14	69.39	71.29	69.29	71.20	7032766
2017-09-15	71.57	71.69	70.94	71.16	6529563
2017-09-18	71.36	71.51	70.89	70.97	4039640
2017-09-19	71.11	71.52	70.96	71.52	3328361
2017-09-20	71.26	71.89	71.25	71.80	3435302
2017-09-21	71.85	72.26	71.47	72.06	2565203
2017-09-22	72.01	72.45	71.82	72.38	2833424
2017-09-25	72.32	72.37	71.56	71.92	3700056
2017-09-26	72.11	72.38	71.89	72.19	4020190
2017-09-27	72.28	73.92	72.27	73.74	5575470
2017-09-28	73.62	73.65	72.61	72.90	6029160
2017-09-29	72.57	73.08	72.05	73.05	3270372
2017-10-02	73.09	74.04	72.96	73.99	2330829
2017-10-03	74.26	74.26	73.81	74.08	2211082
2017-10-04	74.18	74.40	73.96	74.03	2799863
2017-10-05	74.03	74.47	73.91	74.37	2676545
2017-10-06	74.20	74.43	74.01	74.40	1790491
2017-10-09	74.44	74.81	74.31	74.65	27991727
2017-10-10	74.64	74.77	74.10	74.33	2664954
2017-10-11	74.45	74.64	73.90	74.10	3085872
2017-10-12	74.05	74.84	74.03	74.77	2375601
2017-10-13	74.93	75.49	74.71	74.71	3472976
2017-10-16	74.79	75.20	74.51	74.89	2163578
2017-10-17	74.65	75.12	74.37	75.11	2026513
2017-10-18	75.20	75.20	74.64	75.00	1855599
2017-10-19	74.95	75.22	74.40	75.20	1631657
2017-10-20	75.49	76.10	75.37	76.10	2514652
2017-10-23	76.00	76.26	75.81	76.08	2577566
2017-10-24	75.49	77.58	74.85	75.35	5432516
2017-10-25	75.33	75.70	74.81	74.88	3687339
2017-10-26	75.17	75.56	74.89	75.47	3380834
2017-10-27	75.28	75.49	74.86	74.93	2852800
2017-10-30	75.15	75.85	74.79	75.41	4432433
2017-10-31	75.54	75.67	75.20	75.37	3440550
2017-11-01	75.86	76.15	75.47	75.59	2690615
2017-11-02	75.57	76.47	75.33	76.44	1963078
2017-11-03	76.62	76.62	75.76	76.19	2405662
2017-11-06	76.31	76.44	75.75	75.76	2415567
2017-11-07	75.94	76.44	75.76	75.99	1853808
2017-11-08	75.84	76.14	75.52	75.69	2011247
2017-11-09	75.69	75.74	74.32	74.49	2815030
2017-11-10	74.26	74.56	74.26	74.33	3122523
2017-11-13	74.23	74.26	73.58	73.67	2217511
2017-11-14	73.67	74.90	73.63	74.76	2857901
2017-11-15	74.43	74.50	73.36	73.55	2628005
2017-11-16	73.82	74.39	73.69	74.19	2121574
2017-11-17	73.94	74.03	73.30	73.33	2808672
2017-11-20	73.52	73.74	73.19	73.24	2914911
2017-11-21	73.30	74.03	73.30	73.65	2493049
2017-11-22	73.63	73.75	73.35	73.46	2860673
2017-11-24	73.63	73.73	73.22	73.57	1486366
2017-11-27	73.52	73.77	73.28	73.70	2569527
2017-11-28	73.91	74.27	73.57	74.08	2733677
2017-11-29	74.16	74.55	74.05	74.36	2769320
2017-11-30	74.84	76.62	74.64	76.43	5374407
2017-12-01	76.56	76.74	74.76	75.59	3881751
2017-12-04	76.26	76.73	75.53	75.54	2756917
2017-12-05	76.77	77.11	75.64	75.70	3149316
2017-12-06	75.95	76.40	75.75	76.27	2607428
2017-12-07	76.35	77.30	76.18	77.03	3608429
2017-12-08	77.03	77.46	76.94	77.29	2999689
2017-12-11	77.36	77.74	77.09	77.59	3137455
2017-12-12	77.74	78.13	77.38	77.71	3528266
2017-12-13	77.72	78.48	77.58	78.22	5207066
2017-12-14	78.36	78.58	77.66	77.88	3033688
2017-12-15	78.54	79.57	78.13	79.40	6193568
2017-12-18	79.76	80.26	79.46	79.74	4225081
2017-12-19	80.05	80.05	79.06	79.78	3643081
2017-12-20	80.16	80.48	79.48	79.92	3270804
2017-12-21	80.08	80.27	79.83	80.12	3023938
2017-12-22	80.25	80.30	79.89	80.07	1604455
2017-12-26	80.21	80.51	79.92	80.01	1053109
2017-12-27	80.21	80.31	79.87	80.29	1810839
2017-12-28	80.38	80.66	80.10	80.63	1412983
2017-12-29	80.75	80.86	80.28	80.28	1806925
2018-01-02	80.49	81.11	80.03	80.65	3095360
2018-01-03	81.49	81.94	81.38	81.84	5008784
2018-01-04	82.33	82.36	81.94	82.09	3663103
2018-01-05	82.50	83.30	82.10	82.80	3672435
2018-01-08	85.08	85.45	83.19	83.58	6624792
2018-01-09	83.90	84.62	83.72	84.50	4231944
2018-01-10	84.40	85.27	84.17	84.89	3282879
2018-01-11	84.80	85.75	84.80	84.95	4804153
2018-01-12	85.34	85.95	85.10	85.95	5214333
2018-01-16	86.67	86.67	84.25	84.31	5215928
2018-01-17	84.74	84.93	83.67	84.59	3913818
2018-01-18	84.67	85.37	84.55	84.71	3208588
2018-01-19	84.99	85.52	84.64	85.52	3235284
2018-01-22	84.94	85.25	84.08	85.09	4103780
2018-01-23	85.47	85.89	84.64	85.60	5727632
2018-01-24	84.97	87.08	84.34	85.38	5541974
2018-01-25	86.11	87.03	85.59	86.69	4542407
2018-01-26	86.95	87.16	86.01	86.83	3203557
2018-01-29	86.88	87.62	85.91	86.01	3480373
2018-01-30	85.59	86.24	85.15	85.90	3571821
2018-01-31	86.29	87.05	85.93	86.85	5909248
2018-02-01	86.21	87.47	85.91	87.05	4200290
2018-02-02	86.49	86.81	84.58	84.71	4684662
2018-02-05	84.00	84.41	79.23	80.07	6912958
2018-02-06	78.13	81.69	77.56	81.69	8672837
2018-02-07	81.43	83.91	81.22	83.05	7906405
2018-02-08	82.97	83.30	80.16	80.22	7357528
2018-02-09	81.28	81.84	76.91	78.68	12116595
2018-02-12	77.45	80.88	77.40	80.16	9548320
2018-02-13	79.52	79.90	78.64	79.15	5067454
2018-02-14	78.65	79.80	78.00	79.29	6949653
2018-02-15	80.55	81.84	80.42	81.81	4556706
2018-02-16	81.77	82.45	81.13	81.34	4784741
2018-02-20	81.02	81.35	79.22	79.58	4634865
2018-02-21	79.75	82.57	79.59	81.34	7766096
2018-02-22	82.31	84.70	82.31	84.06	8072837
2018-02-23	84.69	84.91	82.68	83.79	4604590
2018-02-26	84.21	85.36	84.18	85.25	4750364
2018-02-27	85.36	85.74	84.25	84.27	4309880
2018-02-28	84.40	87.16	84.33	84.79	9229664
2018-03-01	85.08	85.40	81.67	82.00	6331845
2018-03-02	81.32	82.00	80.73	81.77	5831135
2018-03-05	81.38	83.32	80.56	82.89	4764480
2018-03-06	83.19	83.30	82.01	82.82	3040203
2018-03-07	81.72	82.61	81.63	82.40	2969228
2018-03-08	82.91	83.13	81.58	82.60	3951633
2018-03-09	82.95	84.45	82.76	84.37	4172024
2018-03-12	84.77	84.77	82.50	82.75	3636692
2018-03-13	83.37	83.39	81.51	81.90	3860542
2018-03-14	82.12	82.43	80.65	81.55	3243598
2018-03-15	81.91	82.17	80.47	81.34	3007569
2018-03-16	81.32	81.71	80.41	80.76	7241796
2018-03-19	80.55	81.14	79.37	80.05	3819775
2018-03-20	80.08	80.97	79.81	80.02	2814835
2018-03-21	80.00	80.87	79.52	79.92	3487937
2018-03-22	79.33	79.88	77.98	78.08	4981946
2018-03-23	78.15	78.75	76.86	76.97	3862878
2018-03-26	78.00	79.84	77.68	79.70	11529895
2018-03-27	79.83	80.66	78.26	78.84	9011430
2018-03-28	79.24	79.31	78.02	78.32	3122109
2018-03-29	78.60	79.70	78.28	79.18	2837872
2018-04-02	79.07	79.30	76.28	77.71	6596490
2018-04-03	77.78	78.69	77.20	78.61	3804500
2018-04-04	76.22	79.22	75.93	79.15	7261233
2018-04-05	79.58	79.67	78.64	79.14	4078888
2018-04-06	78.40	79.13	76.91	77.25	4454247
2018-04-09	77.94	78.28	76.84	76.91	3555440
2018-04-10	78.06	78.24	76.98	77.38	4258153
2018-04-11	76.95	77.59	76.71	77.06	2620858
2018-04-12	77.43	77.95	77.27	77.56	3232340
2018-04-13	77.90	78.03	76.68	77.22	3469139
2018-04-16	77.97	78.05	77.30	77.91	3507415
2018-04-17	78.49	79.26	78.13	78.37	4203379
2018-04-18	78.93	78.94	78.14	78.54	4129247
2018-04-19	78.48	79.02	77.50	77.94	4824141
2018-04-20	78.58	78.58	77.09	77.46	5376886
2018-04-23	77.48	77.73	77.09	77.69	3280606
2018-04-24	79.61	80.12	76.02	76.84	8151481
2018-04-25	76.93	77.40	75.12	76.43	4720929
2018-04-26	76.46	78.19	76.03	77.29	3586039
2018-04-27	76.96	77.25	76.15	77.07	2901055
2018-04-30	77.11	77.27	75.61	75.61	4442093
2018-05-01	75.52	75.68	73.65	74.86	4146273
2018-05-02	74.86	75.39	74.37	74.57	3058374
2018-05-03	73.96	74.60	72.62	74.07	5074102
2018-05-04	73.90	75.61	73.42	75.21	6544606
2018-05-07	75.37	76.44	75.31	76.08	2892658
2018-05-08	76.15	76.67	75.94	76.64	3063469
2018-05-09	77.07	77.54	76.66	77.47	3551825
2018-05-10	77.69	78.22	77.40	78.10	2338417
2018-05-11	77.99	78.61	77.74	78.34	2717467
2018-05-14	78.28	79.07	78.22	78.65	4420398
2018-05-15	78.23	78.51	77.69	78.38	3384546
2018-05-16	78.68	78.71	78.10	78.08	3688962
2018-05-17	78.34	78.68	77.91	78.42	3329664
2018-05-18	78.41	78.92	78.14	78.78	2310080
2018-05-21	79.27	80.76	79.27	80.58	4701149
2018-05-22	80.72	81.20	80.32	80.47	3962689
2018-05-23	79.82	80.38	79.35	80.29	4008892
2018-05-24	80.11	80.46	79.67	80.17	1835266
2018-05-25	80.21	80.35	79.63	79.94	1730143
2018-05-29	79.40	79.66	78.41	78.73	2776074
2018-05-30	78.93	79.70	78.83	79.42	2782584
2018-05-31	79.15	79.24	78.18	78.55	3417406
2018-06-01	79.26	79.64	78.84	79.17	2679927
2018-06-04	79.54	80.07	79.30	79.48	3218988
2018-06-05	79.31	79.82	78.75	79.26	2171259
2018-06-06	79.65	79.81	79.20	79.81	2941589
2018-06-07	79.82	80.34	79.81	80.29	2513457
2018-06-08	79.88	80.36	79.77	80.31	2761772
2018-06-11	80.27	80.94	80.26	80.66	3874082
2018-06-12	80.94	81.03	80.14	80.46	2510786
2018-06-13	80.51	80.65	79.82	79.88	2806499
2018-06-14	80.14	80.38	79.48	79.88	3940082
2018-06-15	79.90	80.16	78.98	79.87	7458821
2018-06-18	79.64	80.29	79.34	80.23	3892410
2018-06-19	79.95	79.95	78.49	78.70	5816887
2018-06-20	78.97	79.11	78.45	78.89	3942662
2018-06-21	78.78	78.78	77.52	77.71	4600639
2018-06-22	78.36	78.75	78.10	78.58	3965347
2018-06-25	77.91	78.53	77.67	78.42	6310299
2018-06-26	78.66	79.50	78.14	79.07	5580596
2018-06-27	79.54	80.16	78.25	78.26	5201652
2018-06-28	78.05	78.67	77.71	78.41	3282471
2018-06-29	78.58	79.57	78.55	78.68	3810934
2018-07-02	77.95	78.69	77.47	78.68	4220715
2018-07-03	79.21	79.90	78.51	78.61	2466001
2018-07-05	79.24	79.24	77.81	78.63	3434300
2018-07-06	78.57	79.20	78.10	78.92	2306735
2018-07-09	79.30	79.92	79.17	79.72	3398717
2018-07-10	79.82	80.66	79.64	79.96	3198926
2018-07-11	79.18	79.18	78.17	78.59	3653882
2018-07-12	79.27	80.23	78.68	80.14	4612797
2018-07-13	80.27	81.71	80.11	81.50	4643298
2018-07-16	81.52	82.00	81.04	81.17	4062187
2018-07-17	81.29	82.44	81.29	82.26	4709724
2018-07-18	82.45	83.47	82.39	82.87	3756727
2018-07-19	82.65	82.79	81.98	82.04	2574095
2018-07-20	81.79	82.43	81.73	81.97	3216640
2018-07-23	81.74	81.89	81.10	81.41	3859648
2018-07-24	81.28	84.54	80.74	84.48	8117020
2018-07-25	84.05	84.94	83.38	84.80	5541476
2018-07-26	84.91	86.00	84.42	85.49	6136481
2018-07-27	85.90	85.90	84.54	84.66	3795959
2018-07-30	84.86	84.98	83.70	83.76	3695422
2018-07-31	84.37	85.55	84.33	85.42	5105684
2018-08-01	84.60	85.80	84.60	84.89	3765082
2018-08-02	84.31	84.76	83.93	84.40	2232865
2018-08-03	84.78	84.78	83.83	84.26	1946567
2018-08-06	84.13	84.40	83.61	84.29	1945833
2018-08-07	84.39	84.87	84.13	84.64	2197453
2018-08-08	84.65	84.91	84.39	84.77	1825461
2018-08-09	85.16	85.95	84.36	84.48	3274803
2018-08-10	84.04	84.17	83.25	83.76	2407567
2018-08-13	83.72	84.03	82.82	83.18	2527302
2018-08-14	83.50	83.70	83.06	83.33	3192848
2018-08-15	83.07	83.09	81.56	82.47	4564905
2018-08-16	83.31	84.07	83.31	83.89	4261406
2018-08-17	84.15	84.83	83.88	84.60	4262582
2018-08-20	84.93	85.23	84.62	85.04	5342421
2018-08-21	85.21	85.88	85.21	85.57	2235377
2018-08-22	84.99	85.01	83.84	83.85	3754107
2018-08-23	84.02	84.02	83.19	83.46	3526281
2018-08-24	83.45	83.99	83.45	83.92	2879632
2018-08-27	84.49	85.40	84.41	85.18	3033220
2018-08-28	85.59	85.80	84.52	84.64	2247851
2018-08-29	85.03	85.03	84.01	84.09	3797835
2018-08-30	83.89	84.01	83.20	83.44	2901784
2018-08-31	83.14	83.42	82.43	82.88	2757531
2018-09-04	83.04	83.04	82.14	83.01	2928483
2018-09-05	82.75	83.66	82.49	83.56	2633773
2018-09-06	83.86	84.70	83.55	84.03	3604985
2018-09-07	83.78	83.87	82.41	83.08	3182484
2018-09-10	83.62	84.48	83.62	84.11	4197760
2018-09-11	84.10	84.33	83.17	84.08	2050034
2018-09-12	83.92	84.64	83.81	84.26	3492645
2018-09-13	84.50	85.30	84.31	85.28	2800953
2018-09-14	85.39	86.83	85.39	86.72	5488006
2018-09-17	86.73	87.35	86.49	86.69	4762334
2018-09-18	86.83	88.31	86.50	87.84	4314063
2018-09-19	87.57	88.65	87.57	88.42	3992747
2018-09-20	89.05	89.75	88.67	89.27	3875794
2018-09-21	90.42	90.71	89.23	89.41	7330895
2018-09-24	89.24	89.99	88.01	88.32	2532323
2018-09-25	88.22	88.57	87.73	87.92	3270434
2018-09-26	87.86	88.50	87.39	87.83	2368405
2018-09-27	88.11	88.52	87.28	87.90	1836275
2018-09-28	87.88	88.12	87.56	87.98	2476644
2018-10-01	88.83	89.05	88.26	88.68	3316005
2018-10-02	88.70	89.61	88.47	89.02	3699091
2018-10-03	89.34	89.42	88.61	88.75	3437161
2018-10-04	88.80	89.33	87.67	88.35	3404204
2018-10-05	88.35	88.64	87.23	87.51	2881207
2018-10-08	87.49	87.88	86.49	87.85	3173516
2018-10-09	87.64	88.07	85.39	85.51	4768263
2018-10-10	85.10	85.17	82.46	82.51	5734758
2018-10-11	82.36	83.41	80.87	81.41	8131163
2018-10-12	82.56	83.13	80.31	81.58	5133221
2018-10-15	81.71	82.77	81.29	82.02	3258076
2018-10-16	82.36	83.45	81.57	83.39	3509774
2018-10-17	83.16	83.46	81.52	81.85	3728459
2018-10-18	81.56	82.29	80.61	81.14	3411094
2018-10-19	80.86	81.72	80.29	80.98	4574686
2018-10-22	80.98	81.17	79.10	79.54	5482194
2018-10-23	79.14	82.46	78.61	81.82	7030624
2018-10-24	81.95	82.62	76.62	76.82	8459653
2018-10-25	77.66	78.97	77.06	78.29	4720750
2018-10-26	77.39	78.70	76.51	77.55	4692582
2018-10-29	78.57	78.95	75.01	76.20	4944260
2018-10-30	76.19	77.28	75.77	77.17	4861923
2018-10-31	78.08	78.94	77.68	78.17	6150506
2018-11-01	79.10	80.51	78.71	80.29	5591271
2018-11-02	81.09	81.58	79.43	80.19	6192110
2018-11-05	80.22	80.47	79.58	80.08	5477034
2018-11-06	80.11	80.63	79.71	80.51	3254354
2018-11-07	81.17	82.38	80.58	82.16	5399230
2018-11-08	82.38	83.04	82.04	82.65	4748014
2018-11-09	82.68	82.70	81.62	82.26	5007140
2018-11-12	82.40	82.46	80.61	80.74	4197428
2018-11-13	81.08	82.26	80.70	81.26	3433021
2018-11-14	81.84	82.24	80.92	80.65	5749783
2018-11-15	80.05	82.19	79.70	81.64	4598968
2018-11-16	81.18	82.40	81.04	81.89	5184353
2018-11-19	81.81	81.81	80.16	80.46	4989691
2018-11-20	80.07	80.07	78.45	79.29	4386271
2018-11-21	79.48	80.20	79.09	79.11	2728688
2018-11-23	78.66	81.99	78.53	81.21	9726113
2018-11-26	81.68	83.32	80.37	80.54	10609758
2018-11-27	77.83	78.75	75.03	77.20	16869673
2018-11-28	77.56	77.71	75.56	77.24	8533634
2018-11-29	77.27	77.37	75.57	76.27	6155747
2018-11-30	76.00	76.98	75.54	76.67	9636791
2018-12-03	77.90	79.29	77.57	77.78	6875403
2018-12-04	77.54	77.68	75.08	76.06	7686590
2018-12-06	75.21	76.48	74.54	76.43	9333695
2018-12-07	76.25	76.90	74.97	75.17	7503568
2018-12-10	74.90	75.92	73.57	75.15	5316993
2018-12-11	76.84	76.86	74.66	74.84	4331809
2018-12-12	75.50	76.41	75.24	75.30	3087354
2018-12-13	75.62	75.76	74.80	75.05	5715012
2018-12-14	74.23	75.17	73.73	74.76	4011638
2018-12-17	74.72	74.81	72.21	72.57	5074522
2018-12-18	73.06	73.91	72.49	72.86	3778164
2018-12-19	72.73	73.87	71.15	71.62	10447738
2018-12-20	71.55	71.63	68.53	68.98	14285461
2018-12-21	69.02	69.98	66.74	66.82	12466049
2018-12-24	66.31	66.54	64.16	64.23	4275428
2018-12-26	64.78	66.97	63.23	66.71	7112423
2018-12-27	64.57	66.56	63.98	66.56	6552637
2018-12-28	66.90	67.45	66.03	66.29	5616951
2018-12-31	66.45	67.01	66.23	67.01	4436330
2019-01-02	66.18	68.19	65.60	68.15	5891606
2019-01-03	67.68	67.97	64.96	65.12	5591148
2019-01-04	65.52	67.46	65.14	67.35	6345731
2019-01-07	67.37	67.59	66.42	67.32	5232581
2019-01-08	68.49	68.88	67.56	68.53	3745536
2019-01-09	68.95	69.00	68.31	68.80	4233392
2019-01-10	68.44	69.56	68.43	69.48	3378309
2019-01-11	68.95	69.21	68.36	69.19	3624803
2019-01-14	68.72	70.15	68.47	69.76	3177769
2019-01-15	69.70	69.99	68.93	69.89	2797248
2019-01-16	69.91	70.22	69.51	69.77	3887461
2019-01-17	69.46	71.43	69.41	70.97	3196537
2019-01-18	71.92	72.18	71.05	71.68	4636159
2019-01-22	71.12	71.21	69.63	69.89	5689051
2019-01-23	73.82	75.10	71.96	73.65	12561879
2019-01-24	74.10	75.11	72.08	72.72	9035443
2019-01-25	73.21	73.57	72.42	72.88	4641482
2019-01-28	72.50	72.53	71.60	72.42	8911909
2019-01-29	72.73	74.40	72.69	74.16	10829847
2019-01-30	74.64	75.67	73.79	74.96	7317994
2019-01-31	75.25	75.25	74.02	74.30	6081406
2019-02-01	75.26	75.54	74.33	74.88	4136343
2019-02-04	74.88	75.05	74.18	74.98	4944743
2019-02-05	75.40	76.01	74.94	76.00	4526202
2019-02-06	76.06	76.61	75.73	76.37	3502470
2019-02-07	75.74	76.14	74.88	75.97	4647390
2019-02-08	75.70	77.10	75.66	77.08	3941871
2019-02-11	77.34	77.48	76.47	77.23	3915932
2019-02-12	77.63	78.25	77.22	78.02	3539907
2019-02-13	78.25	78.59	78.17	77.83	2463553
2019-02-14	77.50	78.28	77.22	78.12	3749583
2019-02-15	79.04	80.49	78.68	80.40	6828359
2019-02-19	80.16	81.27	79.83	80.95	6092520
2019-02-20	80.99	81.58	80.44	80.82	6301221
2019-02-21	80.65	80.92	79.19	79.49	3259831
2019-02-22	80.58	80.77	79.80	80.41	3158097
2019-02-25	80.99	81.26	80.65	80.72	2672141
2019-02-26	80.41	80.83	79.78	80.04	3397165
2019-02-27	79.97	80.14	79.36	79.86	2497953
2019-02-28	79.73	80.13	79.02	79.09	4416435
2019-03-01	79.91	80.14	78.81	79.15	3822045
2019-03-04	79.48	80.17	78.72	79.13	3477714
2019-03-05	79.07	79.82	79.07	79.26	3235883
2019-03-06	79.41	79.83	78.90	78.91	3519526
2019-03-07	78.67	78.72	77.35	78.32	4163897
2019-03-08	77.94	78.12	76.96	78.05	3091659
2019-03-11	76.51	79.41	76.45	79.30	4655919
2019-03-12	79.11	79.87	78.36	78.46	3844326
2019-03-13	78.64	80.10	78.64	79.70	4854594
2019-03-14	79.70	79.88	79.11	79.85	3925107
2019-03-15	80.03	80.19	79.23	79.24	9689674
2019-03-18	79.36	79.92	79.00	79.86	3889859
2019-03-19	80.31	80.66	79.24	79.61	2960435
2019-03-20	79.57	79.61	78.37	78.86	2945886
2019-03-21	78.38	80.04	78.24	79.85	2597851
2019-03-22	79.29	79.50	77.69	78.76	3872155
2019-03-25	78.64	79.19	78.41	78.92	2270903
2019-03-26	79.41	79.89	78.70	79.38	3204202
2019-03-27	79.37	80.01	79.07	79.48	2728758
2019-03-28	79.74	80.17	79.41	80.09	1872109
2019-03-29	80.72	81.24	80.22	81.11	3045671
2019-04-01	81.80	83.97	81.80	83.82	5300837
2019-04-02	83.74	83.93	82.79	83.01	2905543
2019-04-03	83.45	83.52	82.19	82.63	2840153
2019-04-04	82.75	83.87	82.35	83.51	2231712
2019-04-05	83.80	84.20	83.42	84.15	2500799
2019-04-08	83.28	84.09	82.56	84.05	2717715
2019-04-09	83.48	83.64	82.57	83.23	2089848
2019-04-10	83.25	83.28	81.97	82.85	2721620
2019-04-11	82.92	83.70	82.74	83.58	1741910
2019-04-12	84.21	85.16	84.11	85.15	2865520
2019-04-15	84.96	85.12	84.37	84.67	1874932
2019-04-16	84.87	85.18	84.59	85.17	1999126
2019-04-17	85.33	85.77	84.79	85.45	2784978
2019-04-18	85.59	86.69	85.59	86.22	2498772
2019-04-22	85.81	86.51	85.39	86.16	2954234
2019-04-23	88.03	89.59	87.40	88.12	5683245
2019-04-24	87.90	88.21	86.80	87.85	2734311
2019-04-25	87.31	88.26	86.86	87.93	2336426
2019-04-26	88.10	88.63	87.84	88.59	2059891
2019-04-29	88.73	89.68	88.65	89.44	3409300
2019-04-30	89.64	89.94	89.13	89.75	3293076
2019-05-01	89.99	90.87	89.06	89.10	2194964
2019-05-02	88.59	89.02	87.34	87.98	2756425
2019-05-03	88.77	89.17	88.08	89.13	2840359
2019-05-06	87.34	88.52	86.78	88.23	2376408
2019-05-07	87.06	87.27	84.76	85.23	4905295
2019-05-08	85.27	86.94	85.17	86.26	2396297
2019-05-09	85.25	86.30	84.34	86.13	2559253
2019-05-10	85.10	86.43	84.06	86.32	2652508
2019-05-13	84.35	84.75	82.06	83.04	4119212
2019-05-14	83.08	84.96	83.08	84.31	2709294
2019-05-15	83.57	84.84	82.85	83.85	2430157
2019-05-16	84.35	85.63	83.97	85.11	2809322
2019-05-17	84.41	85.25	84.04	84.17	1605559
2019-05-20	83.81	84.18	83.47	84.00	1945580
2019-05-21	84.89	85.69	84.49	85.60	2190806
2019-05-22	85.18	85.79	84.92	85.21	1942732
2019-05-23	83.40	84.21	81.43	82.09	5653665
2019-05-24	82.21	82.99	81.82	82.69	3116979
2019-05-28	82.84	83.75	81.73	81.76	4040204
2019-05-29	81.30	81.68	80.75	81.48	2797120
2019-05-30	81.52	82.02	80.57	80.80	2748603
2019-05-31	80.09	80.18	79.00	79.48	3553857
2019-06-03	79.58	80.68	79.26	79.83	2710993
2019-06-04	80.75	81.62	80.25	81.41	2395174
2019-06-05	82.12	82.69	81.53	82.67	2372997
2019-06-06	82.73	83.18	82.11	82.86	2012014
2019-06-07	83.14	83.68	82.97	83.16	1844404
2019-06-10	85.27	85.42	80.54	80.56	13783319
2019-06-11	80.69	80.73	76.89	77.37	10972307
2019-06-12	78.07	78.92	77.79	78.08	9975433
2019-06-13	78.50	78.64	77.35	78.54	4604796
2019-06-14	79.36	79.61	78.61	78.85	3066816
2019-06-17	79.12	79.27	77.47	78.18	3346620
2019-06-18	78.70	79.91	78.70	79.68	4536270
2019-06-19	79.99	80.17	79.49	79.77	3255060
2019-06-20	80.74	81.95	80.47	81.83	4346711
2019-06-21	81.69	82.35	80.92	81.02	5719112
2019-06-24	81.89	82.43	81.50	81.92	3677209
2019-06-25	81.93	82.35	80.99	81.19	2794260
2019-06-26	81.21	81.59	80.38	80.40	2922546
2019-06-27	80.68	81.30	80.40	81.16	2013536
2019-06-28	81.22	82.18	80.65	81.94	5435813
2019-07-01	82.55	83.12	82.34	82.65	3926596
2019-07-02	82.84	83.26	82.59	83.04	3395076
2019-07-03	83.35	83.74	82.89	83.70	2037573
2019-07-05	83.54	83.54	82.34	83.41	3546915
2019-07-08	82.99	83.11	81.99	82.36	3202367
2019-07-09	81.87	82.14	81.14	82.06	3023200
2019-07-10	82.44	83.23	81.93	82.09	2339444
2019-07-11	82.09	82.94	81.85	82.65	2438438
2019-07-12	83.01	84.21	82.89	84.15	3202359
2019-07-15	83.86	84.22	83.62	83.84	2378726
2019-07-16	83.92	84.13	83.52	83.82	3200202
2019-07-17	83.74	83.86	81.85	81.87	2736132
2019-07-18	81.73	82.66	81.66	82.63	2918912
2019-07-19	82.84	83.62	82.40	83.31	3234070
2019-07-22	83.25	83.82	82.79	83.67	3398925
2019-07-23	85.79	85.90	83.08	84.92	8090056
2019-07-24	84.57	86.13	84.31	84.48	3577201
2019-07-25	84.91	87.04	84.89	85.81	3989735
2019-07-26	85.47	86.01	85.14	85.35	2216070
2019-07-29	85.31	85.82	85.20	85.41	2051351
2019-07-30	85.20	85.41	84.60	85.15	2257790
2019-07-31	85.11	85.60	83.70	84.08	3366092
2019-08-01	83.89	85.28	82.85	82.97	2916027
2019-08-02	82.71	82.99	81.44	82.32	2167188
2019-08-05	81.08	81.14	78.49	79.14	3979074
2019-08-06	78.98	81.22	78.98	81.05	3802862
2019-08-07	80.00	81.89	78.75	81.19	4301652
2019-08-08	81.55	82.87	81.55	82.74	2676560
2019-08-09	82.69	83.08	81.51	82.59	2370928
2019-08-12	81.72	81.95	80.26	80.56	2585451
2019-08-13	80.46	82.26	80.36	81.15	2403343
2019-08-14	79.99	80.09	77.89	77.76	3359304
2019-08-15	78.03	78.30	77.05	77.87	3961983
2019-08-16	78.66	79.09	78.05	78.70	2532025
2019-08-19	79.75	80.12	79.29	79.70	1823076
2019-08-20	79.28	80.09	78.92	79.72	1989574
2019-08-21	80.49	80.69	79.79	80.13	1719559
2019-08-22	80.55	80.80	79.49	80.53	1631960
2019-08-23	79.72	80.42	77.29	77.67	3482050
2019-08-26	78.65	79.09	77.81	78.97	2093159
2019-08-27	78.94	79.29	78.02	78.39	2177318
2019-08-28	78.25	79.90	77.91	79.84	2052573
2019-08-29	80.56	81.98	80.56	81.50	4575894
2019-08-30	81.96	82.57	81.92	81.96	2330105
2019-09-03	80.97	81.29	80.32	81.16	2535216
2019-09-04	82.24	82.90	81.99	82.47	2257395
2019-09-05	83.75	84.14	83.38	83.72	2662909
2019-09-06	84.21	84.48	83.79	84.13	2124292
2019-09-09	84.74	85.21	84.23	84.40	2313284
2019-09-10	84.39	84.78	83.59	84.27	2864921
2019-09-11	84.01	85.59	83.75	85.55	2867853
2019-09-12	85.88	86.84	85.71	86.50	3024465
2019-09-13	86.84	87.73	86.50	86.88	3025493
2019-09-16	87.49	87.49	86.42	86.89	2112032
2019-09-17	86.46	86.68	85.98	86.35	2129401
2019-09-18	86.16	86.71	85.56	86.63	1761575
2019-09-19	86.81	86.86	86.10	86.55	2194948
2019-09-20	86.59	87.13	85.31	85.32	5337187
2019-09-23	84.59	85.67	84.39	85.38	2647630
2019-09-24	85.61	85.71	84.74	85.26	2853968
2019-09-25	85.55	86.31	85.04	86.11	2132819
2019-09-26	86.06	87.03	85.91	86.55	2710086
2019-09-27	86.86	87.00	85.71	85.83	2138055
2019-09-30	86.31	86.33	85.69	85.91	2650584
2019-10-01	86.18	86.65	83.83	84.20	3505301
2019-10-02	83.59	83.70	81.70	82.11	3279914
2019-10-03	82.29	82.65	80.95	82.57	2983293
2019-10-04	82.62	83.89	82.41	83.83	1909175
2019-10-07	83.57	84.30	83.15	83.50	1706372
2019-10-08	82.65	83.31	82.02	82.31	2649116
2019-10-09	82.88	83.47	82.51	83.04	2441596
2019-10-10	83.01	84.37	82.63	84.28	2409062
2019-10-11	85.00	86.33	84.96	85.68	3052478
2019-10-14	85.59	85.87	85.16	85.54	1691281
2019-10-15	85.76	86.67	85.67	85.68	2495696
2019-10-16	85.55	86.35	85.38	86.03	2104438
2019-10-17	86.40	87.31	86.32	86.95	2668249
2019-10-18	86.99	87.12	85.91	86.09	3407761
2019-10-21	86.95	87.47	86.68	87.06	3766976
2019-10-22	88.62	89.51	87.43	88.99	6664419
2019-10-23	88.63	89.01	87.61	88.05	3355683
2019-10-24	88.42	90.52	88.12	90.27	4567256
2019-10-25	90.21	90.75	89.87	89.97	3193441
2019-10-28	90.16	91.01	89.56	90.02	2374460
2019-10-29	89.65	90.31	89.19	89.36	3554126
2019-10-30	89.52	90.79	89.36	90.52	2542560
2019-10-31	90.27	90.52	89.78	90.36	3053893
2019-11-01	90.87	92.38	90.83	92.31	4055622
2019-11-04	92.82	93.13	92.13	92.83	4332539
2019-11-05	92.92	93.49	92.32	93.04	4061347
2019-11-06	93.02	93.38	92.59	93.33	3156646
2019-11-07	93.65	93.99	93.42	93.60	2773529
2019-11-08	92.80	93.78	92.72	93.69	1700212
2019-11-11	93.14	93.52	92.84	93.28	1473376
2019-11-12	93.39	93.79	93.14	93.38	1612552
2019-11-13	93.06	93.46	92.78	92.87	1849446
2019-11-14	92.79	93.41	92.79	93.21	1735412
2019-11-15	93.31	94.28	93.30	93.99	1989150
2019-11-18	93.84	93.94	93.41	93.84	1855838
2019-11-19	94.16	94.18	93.36	93.37	2830591
2019-11-20	93.14	93.50	91.94	92.29	2645950
2019-11-21	92.28	93.11	92.07	92.70	2348099
2019-11-22	93.30	93.47	92.62	92.95	2381050
2019-11-25	93.49	93.60	92.63	92.84	2403074
2019-11-26	92.95	93.53	92.76	93.21	3601420
2019-11-27	93.38	93.80	92.94	93.65	1512412
2019-11-29	93.47	93.52	92.82	93.35	991512
2019-12-02	93.38	93.52	91.17	91.24	3855054
2019-12-03	90.58	90.75	89.85	90.45	3872753
2019-12-04	91.21	91.80	90.81	90.95	3039131
2019-12-05	91.56	91.61	90.88	91.41	2341629
2019-12-06	92.60	92.75	92.01	92.50	2607874
2019-12-09	92.45	92.73	91.97	92.02	1598566
2019-12-10	91.73	91.88	91.47	91.48	2673228
2019-12-11	92.24	92.74	91.87	92.68	2267919
2019-12-12	93.07	94.17	92.62	94.02	2723377
2019-12-13	93.31	94.49	93.31	93.81	2368120
2019-12-16	94.23	94.82	93.84	94.06	3249080
2019-12-17	93.89	94.01	93.11	93.53	3624416
2019-12-18	93.20	93.52	92.63	92.96	3799223
2019-12-19	93.33	93.87	92.63	93.58	2992634
2019-12-20	94.96	94.96	93.89	94.08	4564320
2019-12-23	94.37	94.74	94.12	94.28	2745246
2019-12-24	94.44	94.60	94.04	94.13	1004890
2019-12-26	94.36	94.87	94.24	94.84	1404252
2019-12-27	95.03	95.07	94.43	94.57	1842706
2019-12-30	94.67	94.90	94.13	94.32	1683294
2019-12-31	94.26	94.53	93.83	94.25	2030875
2020-01-02	94.23	96.42	94.23	96.37	2801472
2020-01-03	94.98	97.32	94.72	96.50	3127673
2020-01-06	96.57	96.81	95.97	96.71	2605163
2020-01-07	95.59	96.68	95.59	96.40	2741149
2020-01-08	96.36	97.26	96.12	96.55	2374149
2020-01-09	96.79	97.03	96.36	96.69	2940638
2020-01-10	96.92	96.92	95.30	95.57	2898249
2020-01-13	95.67	95.97	95.30	95.69	3090018
2020-01-14	95.26	95.91	95.10	95.37	3138876
2020-01-15	95.43	96.33	95.12	95.63	3107038
2020-01-16	96.04	96.93	96.04	96.63	3569075
2020-01-17	97.11	97.88	96.71	97.17	4635282
2020-01-21	96.83	97.86	96.15	97.21	4907346
2020-01-22	97.15	97.58	96.49	96.78	3490792
2020-01-23	96.67	97.06	96.03	96.79	4008365
2020-01-24	96.54	97.18	95.90	96.40	3699957
2020-01-27	95.02	95.63	94.40	95.04	4335735
2020-01-28	94.73	97.17	93.17	96.20	5716566
2020-01-29	96.86	96.88	95.32	96.17	3826213
2020-01-30	95.30	97.05	95.30	96.91	4379357
2020-01-31	96.41	96.65	94.16	94.52	4609937
2020-02-03	95.06	95.85	94.26	94.36	4688593
2020-02-04	95.31	96.49	95.28	96.28	3833110
2020-02-05	97.35	97.94	96.54	97.94	3604587
2020-02-06	98.40	98.64	97.66	98.30	3783323
2020-02-07	98.17	99.34	97.93	98.69	4962908
2020-02-10	99.19	99.42	97.52	98.52	4040221
2020-02-11	99.57	99.70	97.46	97.70	5398066
2020-02-12	97.64	98.03	96.64	97.19	5769425
2020-02-13	96.93	97.32	96.23	96.32	3411527
2020-02-14	96.33	96.95	96.01	96.57	3886469
2020-02-18	95.78	95.81	94.62	95.20	2865474
2020-02-19	95.37	95.64	94.48	94.82	3360630
2020-02-20	94.64	94.86	93.09	94.33	3386687
2020-02-21	94.18	95.41	93.59	95.35	4277576
2020-02-24	92.75	93.24	91.59	92.24	6412955
2020-02-25	92.45	92.84	87.13	87.35	7608429
2020-02-26	88.23	90.10	86.90	87.08	8434849
2020-02-27	85.57	86.50	83.15	83.18	10197628
2020-02-28	80.01	82.45	79.19	82.18	12341387
2020-03-02	82.75	84.41	80.71	84.37	9083612
2020-03-03	84.29	86.96	82.67	83.40	9090062
2020-03-04	84.60	88.00	83.53	87.50	5712729
2020-03-05	85.01	85.27	78.80	79.57	8559814
2020-03-06	76.56	80.00	75.52	79.59	8568099
2020-03-09	72.63	74.93	70.80	72.60	8671059
2020-03-10	75.37	75.83	71.45	75.12	9297884
2020-03-11	72.89	73.52	67.20	67.66	10288902
2020-03-12	59.23	68.64	58.40	64.50	19285361
2020-03-13	68.63	69.71	62.02	66.33	16771332
2020-03-16	60.01	62.39	57.00	57.22	12325950
2020-03-17	57.30	58.81	52.11	58.43	16061850
2020-03-18	54.02	54.07	43.43	49.97	22839992
2020-03-19	49.86	53.81	45.42	52.71	15841184
2020-03-20	53.40	55.91	46.12	51.94	14426382
2020-03-23	50.35	50.40	45.50	47.17	12010438
2020-03-24	50.41	55.03	50.35	54.60	12845230
2020-03-25	55.30	63.04	54.30	60.53	12017719
2020-03-26	61.67	66.07	61.04	65.85	14525574
2020-03-27	61.67	64.02	60.74	61.14	10148798
2020-03-30	60.46	62.77	59.60	61.98	7564441
2020-03-31	61.22	62.43	59.07	59.36	7311350
2020-04-01	56.31	57.90	55.58	57.50	12371634
2020-04-02	56.40	58.05	53.56	54.13	13203254
2020-04-03	51.00	53.30	48.05	49.93	18932348
2020-04-06	54.48	58.90	52.64	57.56	28777477
2020-04-07	62.42	64.49	57.22	57.76	27110211
2020-04-08	58.35	63.98	57.90	62.62	26540865
2020-04-09	67.00	68.10	63.51	64.71	24741561
2020-04-13	64.23	64.40	60.09	61.83	15181786
2020-04-14	63.63	65.34	62.60	65.07	16758326
2020-04-15	65.00	65.11	61.23	62.33	16662095
2020-04-16	62.46	62.72	61.30	62.45	14108121
2020-04-17	64.75	66.50	64.18	66.07	14110978
2020-04-20	64.50	66.93	63.72	64.98	10564012
2020-04-21	63.62	64.55	62.15	62.65	9877409
2020-04-22	64.32	64.90	63.10	63.45	9443670
2020-04-23	63.89	64.88	63.25	63.29	9320003
2020-04-24	63.98	64.08	62.50	63.43	8560152
2020-04-27	64.43	65.42	63.84	65.07	8305691
2020-04-28	66.52	67.29	64.81	65.39	10477023
2020-04-29	67.35	68.79	66.06	67.90	10327940
2020-04-30	67.45	67.45	64.70	64.81	12472207
2020-05-01	63.50	63.61	60.22	61.11	13680388
2020-05-04	60.02	60.03	57.57	58.85	15623272
2020-05-05	60.26	60.47	58.87	59.00	12776414
2020-05-06	59.30	59.39	57.75	57.92	8822089
2020-05-07	58.63	59.24	56.44	57.01	26902300
2020-05-08	57.72	58.75	57.35	58.67	10183212
2020-05-11	57.72	57.93	56.33	57.36	10652559
2020-05-12	57.38	58.44	56.72	56.72	10906213
2020-05-13	56.09	56.09	53.18	53.63	13948046
2020-05-14	52.67	53.91	51.13	53.86	16745221
2020-05-15	53.04	53.27	51.66	52.73	22048830
2020-05-18	55.65	58.62	55.52	57.90	19746225
2020-05-19	57.89	60.14	57.40	57.94	14442343
2020-05-20	58.71	59.07	57.69	57.80	10344758
2020-05-21	58.30	60.21	58.20	60.10	10309871
2020-05-22	60.39	60.77	59.33	60.00	6510690
2020-05-26	62.56	65.55	62.36	64.47	15937799
2020-05-27	67.00	67.99	65.17	66.65	13951563
2020-05-28	68.78	68.78	66.14	67.27	12690856
2020-05-29	65.60	66.60	64.14	64.52	13959013
2020-06-01	65.00	66.04	64.07	64.12	11328211
2020-06-02	63.70	64.20	62.56	63.40	14938385
2020-06-03	64.50	67.73	64.44	67.47	15875903
2020-06-04	67.10	67.83	66.31	67.51	10134980
2020-06-05	71.03	73.74	71.00	72.07	14203090
2020-06-08	72.50	74.93	72.50	74.16	11945547
2020-06-09	72.65	72.65	70.51	70.54	9964902
2020-06-10	70.14	70.29	68.05	68.36	9765851
2020-06-11	63.99	65.71	62.82	62.85	13708965
2020-06-12	65.97	66.07	63.36	65.37	9589458
2020-06-15	63.00	67.76	62.44	67.05	13561351
2020-06-16	69.62	70.10	66.05	67.82	11527264
2020-06-17	68.00	68.20	66.63	66.90	9294393
2020-06-18	65.83	67.43	65.61	66.88	6431137
2020-06-19	68.36	68.36	64.47	64.89	19137762
2020-06-22	64.81	65.42	63.93	65.04	7566055
2020-06-23	65.46	65.78	64.16	64.54	6935096
2020-06-24	63.99	64.01	61.07	61.72	9880544
2020-06-25	60.92	61.38	59.96	61.06	12717436
2020-06-26	61.02	61.42	58.94	59.10	17537870
2020-06-29	60.19	61.92	59.80	61.92	8908741
2020-06-30	61.05	61.86	60.08	61.62	10746430
2020-07-01	61.78	62.90	61.23	61.61	6860336
2020-07-02	62.67	63.46	61.62	61.79	8238315
2020-07-06	63.06	63.83	62.12	63.32	6128179
2020-07-07	62.54	62.83	60.94	61.01	8783009
2020-07-08	60.88	61.64	60.20	61.01	9306939
2020-07-09	60.66	60.88	58.06	58.11	10778906
2020-07-10	59.10	60.20	58.77	59.64	10458000
2020-07-13	60.28	60.80	58.74	59.35	7440814
2020-07-14	59.00	60.56	58.45	60.47	7256823
2020-07-15	62.35	63.22	62.05	62.94	9036942
2020-07-16	62.30	62.81	61.45	62.37	5684076
2020-07-17	62.47	62.61	61.71	62.20	10791418
2020-07-20	61.78	62.03	60.82	61.41	6688331
2020-07-21	62.00	63.48	61.83	63.05	7395916
2020-07-22	62.60	63.73	62.17	63.63	5758652
2020-07-23	63.59	64.33	62.88	63.12	6043274
2020-07-24	63.21	63.97	61.79	62.07	6058884
2020-07-27	61.65	61.85	60.65	61.09	10194323
2020-07-28	61.74	61.82	59.75	61.00	13111772
2020-07-29	60.70	60.99	59.06	59.40	11162450
2020-07-30	58.62	58.65	57.27	57.46	12292068
2020-07-31	57.36	57.38	56.11	56.68	11445378
2020-08-03	56.47	57.52	55.73	57.51	8793323
2020-08-04	57.72	57.91	57.12	57.51	7844585
2020-08-05	57.85	60.05	57.70	60.03	10153292
2020-08-06	59.50	60.41	59.30	59.87	5786706
2020-08-07	59.87	61.29	59.35	61.23	6263093
2020-08-10	61.50	64.44	61.36	64.23	10042621
2020-08-11	65.19	66.15	64.08	64.26	12120848
2020-08-12	65.13	65.14	63.38	63.82	7331619
2020-08-13	63.06	64.04	62.65	63.30	9451986
2020-08-14	62.80	64.24	62.59	63.64	5124446
2020-08-17	63.58	63.88	62.68	62.77	6408359
2020-08-18	62.72	63.17	62.03	62.10	4727656
2020-08-19	62.02	62.91	61.50	61.64	5381198
2020-08-20	61.00	61.42	60.34	60.99	4689219
2020-08-21	60.67	61.28	60.23	60.27	7067375
2020-08-24	60.40	62.04	60.13	61.88	6379751
2020-08-25	61.36	61.40	59.64	60.95	12678829
2020-08-26	60.64	60.92	59.99	60.77	8659614
2020-08-27	60.76	61.96	60.38	60.90	8749797
2020-08-28	61.12	62.53	60.63	62.24	18550071
2020-08-31	62.19	63.57	60.92	61.00	10885656
2020-09-01	60.69	61.35	60.12	60.68	9310332
2020-09-02	61.00	62.15	60.76	62.00	7511888
2020-09-03	62.19	63.20	60.42	60.86	8515693
2020-09-04	61.49	62.21	59.94	61.17	6785915
2020-09-08	60.38	60.59	58.82	59.25	10523799
2020-09-09	59.77	60.31	58.89	59.58	7560957
2020-09-10	60.30	61.68	59.38	59.52	8670608
2020-09-11	59.50	60.90	59.40	60.65	9780925
2020-09-14	61.28	62.23	61.08	61.97	6548618
2020-09-15	61.74	62.44	60.96	61.44	7069294
2020-09-16	61.24	63.73	60.91	62.92	8896470
2020-09-17	62.23	64.01	61.56	62.81	6063176
2020-09-18	62.57	63.33	62.10	62.35	16814158
2020-09-21	61.58	62.57	59.63	60.02	8845176
2020-09-22	59.94	60.78	58.93	59.79	5883245
2020-09-23	59.82	60.88	58.30	58.33	7279960
2020-09-24	58.05	58.32	56.62	57.38	7737303
2020-09-25	56.87	57.74	56.34	57.49	11955159
2020-09-28	58.09	59.57	58.09	58.89	5457481
2020-09-29	58.68	58.79	57.49	57.60	6415150
2020-09-30	57.61	58.61	57.10	57.54	7708422
2020-10-01	57.82	58.45	57.09	57.46	6525590
2020-10-02	56.52	59.38	56.51	59.34	8381224
2020-10-05	59.85	60.33	59.17	59.51	6077774
2020-10-06	59.81	60.58	58.43	58.45	7187242
2020-10-07	59.31	59.94	58.95	59.69	4925797
2020-10-08	59.82	60.85	59.68	60.80	4483039
2020-10-09	61.22	61.33	59.89	59.91	3996632
2020-10-12	59.84	60.68	59.56	60.53	5378932
2020-10-13	59.75	60.10	58.53	59.52	8836729
2020-10-14	59.28	60.34	59.21	59.94	5973730
2020-10-15	59.37	60.50	58.92	60.49	6166905
2020-10-16	61.00	62.04	60.64	61.75	8287997
2020-10-19	61.60	62.67	61.00	61.46	7373253
2020-10-20	61.98	62.31	61.04	61.24	5960815
2020-10-21	60.42	61.10	60.19	60.35	5647157
2020-10-22	60.23	62.97	60.22	62.80	6990059
2020-10-23	63.07	63.79	62.42	62.57	5864562
2020-10-26	61.65	61.75	59.88	60.81	7596832
2020-10-27	59.77	59.80	56.44	56.53	14785863
2020-10-28	55.20	56.07	52.25	52.34	19787452
2020-10-29	52.50	53.48	51.92	53.14	14994487
2020-10-30	53.12	54.45	52.92	54.32	14574141
2020-11-02	55.40	56.00	53.91	55.75	9750832
2020-11-03	56.51	57.51	56.34	57.04	7740494
2020-11-04	57.36	58.59	56.14	56.82	8661992
2020-11-05	57.11	58.82	56.87	58.28	7446655
2020-11-06	57.63	58.85	57.24	58.56	7849195
2020-11-09	65.12	66.39	62.49	64.99	19021236
2020-11-10	66.10	68.15	65.75	67.89	14358576
2020-11-11	67.65	67.70	65.12	65.38	10124689
2020-11-12	63.88	64.64	63.27	63.99	8345484
2020-11-13	64.78	66.40	64.52	66.15	6825620
2020-11-16	67.56	69.04	67.15	68.66	12885034
2020-11-17	67.52	69.62	67.36	68.87	11134174
2020-11-18	69.67	71.32	69.33	69.51	13392598
2020-11-19	68.65	71.23	68.20	71.11	8928957
2020-11-20	70.80	71.12	69.65	69.76	5834215
2020-11-23	70.82	72.84	70.34	72.64	7208784
2020-11-24	74.09	75.32	73.80	74.36	10570543
2020-11-25	73.55	74.19	72.90	73.81	5373722
2020-11-27	73.77	74.40	73.39	73.91	5103396
2020-11-30	73.09	73.55	71.36	71.72	10730797
2020-12-01	72.72	72.94	71.21	71.23	6545786
2020-12-02	71.19	72.35	70.69	71.94	5401615
2020-12-03	72.11	74.39	71.91	73.29	6894102
2020-12-04	73.38	74.66	73.38	73.91	9297692
2020-12-07	73.38	73.75	72.55	73.04	4913838
2020-12-08	73.19	74.51	72.79	74.48	4364890
2020-12-09	74.47	74.82	73.28	73.54	5329427
2020-12-10	72.97	73.74	72.45	72.98	7497877
2020-12-11	72.66	73.58	72.36	72.89	7185602
2020-12-14	73.40	73.83	70.71	70.80	10849268
2020-12-15	71.50	71.80	70.10	71.04	8128446
2020-12-16	71.15	71.18	70.45	70.57	5621098
2020-12-17	71.39	71.49	70.51	70.64	5769943
2020-12-18	70.57	70.76	69.81	70.17	16809414
2020-12-21	68.69	70.24	67.78	69.67	8351725
2020-12-22	69.49	70.11	68.97	69.25	4064892
2020-12-23	69.79	71.41	69.59	70.72	4312925
2020-12-24	70.95	70.95	69.89	70.27	1758644
2020-12-28	70.70	71.46	70.34	70.63	2938003
2020-12-29	71.00	71.10	69.67	70.34	3670270
2020-12-30	70.50	71.64	70.34	71.36	5015547
2020-12-31	71.35	71.70	70.94	71.51	4176922
2021-01-04	71.38	71.56	68.31	68.43	7660481
2021-01-05	68.76	69.88	68.40	69.42	6436782
2021-01-06	68.50	71.49	68.45	70.28	8753767
2021-01-07	70.35	70.87	69.69	69.78	8771409
2021-01-08	69.96	70.08	68.70	69.86	5155697
2021-01-11	68.79	69.85	68.52	69.80	4569327
2021-01-12	69.69	71.72	69.57	71.52	5356226
2021-01-13	71.30	71.45	69.79	70.50	7032644
2021-01-14	71.00	72.37	70.55	70.94	9712524
2021-01-15	70.31	70.33	68.95	69.20	6980329
2021-01-19	69.78	70.05	69.15	69.36	7381835
2021-01-20	69.47	69.53	68.62	68.84	4657716
2021-01-21	68.33	68.70	67.85	68.11	7375133
2021-01-22	67.72	68.11	67.12	67.58	4557866
2021-01-25	66.04	66.52	65.02	66.28	10514045
2021-01-26	69.20	70.93	67.19	67.20	13322200
2021-01-27	66.55	67.76	65.25	65.50	12376957
2021-01-28	66.44	69.29	66.21	68.17	8753242
2021-01-29	67.11	67.56	66.11	66.73	15648288
2021-02-01	67.60	67.60	66.13	66.96	5993950
2021-02-02	67.67	70.42	67.55	70.14	8710588
2021-02-03	69.76	70.92	69.37	70.58	8369994
2021-02-04	71.07	72.81	70.73	72.68	9024262
2021-02-05	73.35	73.88	72.00	72.33	7952762
2021-02-08	72.28	72.68	71.81	72.49	4964256
2021-02-09	72.25	73.34	71.57	73.04	6262977
2021-02-10	72.76	73.14	72.14	72.47	3930222
2021-02-11	72.47	73.19	71.17	72.33	4535812
2021-02-12	72.09	72.82	71.82	72.61	4207343
2021-02-16	72.84	73.25	72.04	72.61	6110513
2021-02-17	72.29	73.21	72.08	73.06	5189056
2021-02-18	72.47	73.05	72.02	72.88	4904599
2021-02-19	73.38	74.31	73.10	74.26	6275597
2021-02-22	72.25	74.26	72.22	73.00	10506948
2021-02-23	73.41	74.01	72.53	73.99	11686692
2021-02-24	74.19	78.17	73.52	77.20	11159303
2021-02-25	76.66	77.12	72.95	73.32	9483260
2021-02-26	73.93	73.93	71.99	71.99	8000466
2021-03-01	73.51	75.34	73.10	74.36	10910488
2021-03-02	74.31	75.42	74.20	74.67	5792320
2021-03-03	74.80	76.39	74.65	75.07	5960710
2021-03-04	75.02	76.46	72.74	74.42	8284190
2021-03-05	75.23	75.57	73.10	75.18	6661617
2021-03-08	76.11	77.34	75.54	75.61	7232303
2021-03-09	76.04	76.70	74.75	74.83	6558270
2021-03-10	75.40	77.15	74.99	76.56	6776597
2021-03-11	76.57	78.08	76.20	77.05	6314890
2021-03-12	78.00	78.87	77.68	78.52	6075308
2021-03-15	78.78	80.06	78.35	79.57	7868591
2021-03-16	79.44	79.67	78.01	78.24	5941533
2021-03-17	78.46	79.84	78.31	79.56	6685907
2021-03-18	79.22	79.92	77.88	77.94	6093485
2021-03-19	78.00	78.55	76.12	78.36	15023805
2021-03-22	78.36	78.54	76.59	76.92	7457120
2021-03-23	76.27	77.17	75.01	75.18	8285427
2021-03-24	76.23	77.83	75.55	75.55	7722639
2021-03-25	75.10	77.67	74.63	77.53	6359378
2021-03-26	77.41	78.26	76.57	78.17	6193860
2021-03-29	78.31	78.99	77.53	77.68	7136702
2021-03-30	77.62	78.45	77.26	77.82	5539981
2021-03-31	77.84	78.22	77.05	77.27	6003339
2021-04-01	77.61	77.80	76.93	77.28	6166318
2021-04-05	77.86	78.45	77.54	77.91	5637907
2021-04-06	77.59	78.09	77.20	77.51	8489200
2021-04-07	77.49	78.11	77.05	77.60	5334869
2021-04-08	77.13	77.56	76.49	77.48	5042964
2021-04-09	78.54	78.88	77.65	78.29	5423405
2021-04-12	78.25	78.82	78.13	78.72	5485775
2021-04-13	78.00	78.08	76.74	77.70	5490907
2021-04-14	78.00	78.69	77.77	77.96	4855475
2021-04-15	78.16	78.28	76.98	77.97	5106468
2021-04-16	78.59	78.59	77.05	78.22	7629718
2021-04-19	78.12	78.73	77.74	78.59	6265620
2021-04-20	77.80	77.91	76.07	77.09	8692916
2021-04-21	76.81	78.94	76.40	78.87	5187112
2021-04-22	78.99	79.91	78.55	78.74	6706757
2021-04-23	78.81	80.76	78.81	80.54	7142207
2021-04-26	81.00	82.07	80.80	81.00	12145572
2021-04-27	82.76	83.69	80.88	82.81	11082372
2021-04-28	81.48	83.12	81.48	83.08	7164209
2021-04-29	83.56	83.80	82.51	82.87	6237020
2021-04-30	82.55	83.41	82.35	83.24	5615957
2021-05-03	83.80	84.45	83.28	84.14	5828775
2021-05-04	84.12	84.59	83.15	83.94	9307027
2021-05-05	83.63	84.67	83.54	84.13	3298446
2021-05-06	84.81	84.90	83.53	84.68	4903888
2021-05-07	84.81	85.93	84.14	85.71	6056042
2021-05-10	86.86	87.04	84.93	85.04	9042625
2021-05-11	84.24	85.20	83.35	84.33	6708052
2021-05-12	84.23	84.86	82.22	82.28	6086841
2021-05-13	82.30	84.28	82.14	83.78	4710381
2021-05-14	84.45	86.07	84.36	85.88	4989535
2021-05-17	85.06	86.57	85.06	86.57	5059848
2021-05-18	86.20	86.96	85.35	85.38	7438333
2021-05-19	84.84	85.27	83.58	84.70	9296453
2021-05-20	84.74	85.56	84.09	85.23	10060126
2021-05-21	85.85	87.10	85.55	85.81	5803841
2021-05-24	86.49	86.95	86.00	86.48	5113304
2021-05-25	86.63	87.28	85.99	86.26	7606523
2021-05-26	86.33	86.73	86.00	86.50	4826150
2021-05-27	88.50	88.81	87.71	88.61	10492183
2021-05-28	88.40	88.83	88.04	88.71	4850672
2021-06-01	89.81	89.93	88.84	88.99	4302527
2021-06-02	89.25	89.25	88.45	88.63	4429419
2021-06-03	88.11	88.97	87.89	88.68	4083203
2021-06-04	88.65	89.24	88.55	89.02	4083004
2021-06-07	88.97	89.15	88.48	88.97	5693948
2021-06-08	89.20	89.78	88.76	89.45	4776968
2021-06-09	89.36	89.57	88.82	88.85	4594454
2021-06-10	89.80	89.98	88.16	88.25	4826283
2021-06-11	88.70	88.97	88.17	88.81	4082650
2021-06-14	88.72	89.19	88.25	88.72	5924874
2021-06-15	88.95	89.80	88.80	89.40	5336677
2021-06-16	89.23	89.43	87.95	88.43	8033768
2021-06-17	88.48	88.73	86.32	87.13	7480665
2021-06-18	85.90	86.73	85.62	85.92	10387190
2021-06-21	86.75	88.14	86.52	88.00	5097448
2021-06-22	87.68	88.06	86.86	87.38	4150085
2021-06-23	87.42	87.61	86.57	86.60	3524488
2021-06-24	87.18	87.18	86.26	86.85	5335186
2021-06-25	87.03	87.40	86.68	86.72	6611282
2021-06-28	86.39	86.40	84.76	85.11	5738637
2021-06-29	85.38	85.87	84.34	84.44	6496954
2021-06-30	84.34	85.67	84.14	85.31	4744496
2021-07-01	85.42	86.25	85.27	86.22	3903865
2021-07-02	86.50	87.00	85.83	86.70	4186223
2021-07-06	86.15	86.49	84.93	85.75	4139989
2021-07-07	85.17	86.04	84.82	85.83	4127310
2021-07-08	84.60	85.78	84.02	85.44	4665484
2021-07-09	86.50	86.75	86.02	86.38	4556242
2021-07-12	85.56	86.40	85.02	86.22	5464531
2021-07-13	86.17	86.24	85.26	85.33	4594994
2021-07-14	85.18	85.89	84.46	84.91	3665710
2021-07-15	84.09	85.53	83.94	84.98	3460763
2021-07-16	85.62	85.75	83.30	83.53	4024081
2021-07-19	81.80	81.96	79.72	81.05	9221325
2021-07-20	81.30	85.13	81.02	84.80	7935201
2021-07-21	85.27	86.96	85.05	86.58	5398537
2021-07-22	86.27	86.50	85.19	85.82	4124382
2021-07-23	86.73	86.73	85.61	85.81	2607880
2021-07-26	85.73	86.20	85.42	85.95	3759808
2021-07-27	87.60	89.46	87.41	88.22	8429681
2021-07-28	89.12	89.12	86.95	87.20	5517064
2021-07-29	88.63	88.65	87.49	87.65	4135438
2021-07-30	87.37	87.76	86.66	86.95	4443874
2021-08-02	87.14	88.74	86.51	86.61	4049194
2021-08-03	86.69	88.00	85.33	87.97	4629224
2021-08-04	86.87	87.39	85.65	85.82	5286297
2021-08-05	86.41	87.43	86.19	86.88	3604642
2021-08-06	87.45	87.98	87.17	87.58	3020236
2021-08-09	87.06	87.43	86.53	87.08	3265643
2021-08-10	87.19	88.06	87.00	87.65	2909254
2021-08-11	87.81	88.66	87.43	88.62	3724801
2021-08-12	88.40	88.66	87.38	87.98	2816687
2021-08-13	88.10	88.14	87.14	87.25	3051326
2021-08-16	86.72	87.26	85.57	87.14	3896351
2021-08-17	86.40	87.17	85.65	86.61	3999539
2021-08-18	86.05	86.92	85.41	84.97	4256508
2021-08-19	84.33	84.84	82.97	83.35	5706976
2021-08-20	83.29	84.48	83.00	84.05	4502402
2021-08-23	84.58	85.58	84.51	84.96	3367674
2021-08-24	85.11	86.08	85.00	85.43	4751822
2021-08-25	85.62	86.44	85.00	85.73	3195152
2021-08-26	85.66	85.80	84.52	84.76	2595991
2021-08-27	85.18	86.14	85.15	85.40	3590389
2021-08-30	85.49	85.52	84.70	84.80	2936803
2021-08-31	84.65	85.42	84.34	84.76	3969570
2021-09-01	85.14	85.14	83.92	84.10	4109283
2021-09-02	84.20	84.95	84.13	84.54	3471621
2021-09-03	84.38	84.63	83.50	83.65	3300713
2021-09-07	83.36	83.65	82.36	83.00	5701542
2021-09-08	82.83	83.48	82.20	82.87	3911458
2021-09-09	82.93	84.35	82.73	83.66	4521208
2021-09-10	84.18	84.46	82.80	83.00	3893652
2021-09-13	83.78	84.23	82.76	83.64	4767963
2021-09-14	83.80	83.84	82.26	82.74	5253630
2021-09-15	83.18	85.06	82.83	84.87	5673696
2021-09-16	84.94	85.13	83.88	84.02	5907479
2021-09-17	83.59	84.01	82.37	83.39	23129960
2021-09-20	81.90	83.60	81.52	83.45	8217120
2021-09-21	83.68	84.15	82.67	83.11	5900282
2021-09-22	83.97	85.96	83.61	85.27	6233674
2021-09-23	85.58	87.00	85.51	86.75	5906798
2021-09-24	86.57	87.67	86.36	87.16	4665947
2021-09-27	87.73	88.47	87.23	87.34	4162144
2021-09-28	87.10	87.73	86.47	86.84	5781422
2021-09-29	87.17	87.82	86.69	86.99	3612613
2021-09-30	87.49	87.50	85.86	85.96	5642918
2021-10-01	86.80	87.93	86.14	87.48	5499816
2021-10-04	87.00	88.00	86.43	87.69	5490667
2021-10-05	88.00	89.49	87.73	88.72	4820786
2021-10-06	88.20	89.40	87.45	89.27	4354139
2021-10-07	89.89	90.63	89.75	90.15	3750853
2021-10-08	90.30	90.83	89.74	90.62	3343040
2021-10-11	90.72	91.38	89.84	89.89	3048053
2021-10-12	89.61	90.56	89.16	89.72	3404093
2021-10-13	89.81	90.00	88.32	89.68	3285518
2021-10-14	90.32	90.47	89.11	89.17	4225460
2021-10-15	89.85	91.29	89.67	90.92	4581622
2021-10-18	90.10	91.12	89.32	90.80	3898711
2021-10-19	90.98	91.49	90.45	91.23	4195075
2021-10-20	90.69	91.91	90.08	91.68	3916588
2021-10-21	91.33	91.67	90.58	91.61	4275034
2021-10-22	91.67	92.32	91.18	91.86	4161147
2021-10-25	91.67	91.98	90.70	91.30	5953932
2021-10-26	88.29	91.19	87.00	89.16	9122480
2021-10-27	89.15	90.56	88.69	89.16	4273376
2021-10-28	89.36	89.81	88.74	89.19	4180169
2021-10-29	89.06	89.76	88.51	88.86	5202566
2021-11-01	88.91	89.19	87.96	88.55	4588981
2021-11-02	88.53	88.81	87.20	87.80	4554287
2021-11-03	87.02	88.79	86.95	88.67	4148450
2021-11-04	88.34	89.09	87.76	88.06	3711749
2021-11-05	89.77	91.23	89.06	91.18	4330384
2021-11-08	91.31	91.67	90.31	90.71	4469157
2021-11-09	90.71	91.07	89.97	90.99	3372990
2021-11-10	91.02	91.44	90.14	90.18	3503186
2021-11-11	90.08	90.42	88.69	89.05	4993765
2021-11-12	89.18	89.25	88.62	88.86	3273191
2021-11-15	89.63	89.63	88.84	89.35	3423200
2021-11-16	89.27	89.82	88.81	88.90	4746227
2021-11-17	88.76	89.05	87.19	86.94	3910607
2021-11-18	87.19	87.79	86.34	86.91	4376300
2021-11-19	86.25	86.25	85.06	85.43	5478249
2021-11-22	85.81	87.64	85.68	86.80	6820089
2021-11-23	87.32	87.74	86.74	87.31	5951136
2021-11-24	86.93	87.48	86.68	87.19	3464747
2021-11-26	83.56	83.59	81.42	83.00	7113649
2021-11-29	84.09	84.45	82.52	82.94	5835140
2021-11-30	82.12	82.50	80.28	80.92	7966031
2021-12-01	82.14	82.14	79.00	79.05	8500202
2021-12-02	80.05	82.23	79.51	81.66	6409141
2021-12-03	81.61	82.12	80.12	81.11	6038895
2021-12-06	82.25	84.39	81.67	83.76	4964332
2021-12-07	84.43	85.80	84.05	85.01	5102916
2021-12-08	85.84	87.65	85.80	86.50	6749473
2021-12-09	86.00	86.57	85.52	86.16	4241871
2021-12-10	86.91	86.98	85.70	86.16	3294350
2021-12-13	85.45	85.94	84.04	84.33	4173886
2021-12-14	83.63	84.74	83.23	83.50	6144785
2021-12-15	83.46	83.72	82.07	83.43	5388296
2021-12-16	84.26	84.52	82.46	82.70	4546379
2021-12-17	82.70	83.02	81.17	82.28	8907974
2021-12-20	81.03	81.35	79.69	81.03	5828482
2021-12-21	81.67	83.92	81.67	83.68	7301928
2021-12-22	83.48	84.75	83.43	84.07	3852823
2021-12-23	84.56	85.20	84.52	84.90	2649972
2021-12-27	84.72	85.40	84.24	85.24	2743914
2021-12-28	85.07	86.35	84.78	86.02	3220113
2021-12-29	85.58	86.07	85.22	85.89	2085270
2021-12-30	86.04	86.50	85.70	85.80	2459406
2021-12-31	85.73	86.33	85.50	86.06	2667804
2022-01-03	86.08	87.14	86.07	86.97	5169898
2022-01-04	87.87	90.07	87.70	90.02	6044182
2022-01-05	90.20	91.53	89.40	89.57	6833572
2022-01-06	90.40	90.93	89.61	90.06	5559230
2022-01-07	90.26	91.37	90.09	90.44	4835353
2022-01-10	90.68	90.79	89.24	89.73	4884232
2022-01-11	89.74	90.84	89.27	90.72	4529788
2022-01-12	91.00	91.55	90.84	91.07	4613135
2022-01-13	91.38	92.46	90.96	91.56	5026361
2022-01-14	91.05	92.48	90.72	92.33	4987361
2022-01-18	91.33	91.90	90.28	90.75	6010736
2022-01-19	90.73	91.34	89.58	89.70	4887775
2022-01-20	89.96	90.83	88.25	88.36	5354651
2022-01-21	88.52	88.81	86.82	87.21	5846460
2022-01-24	85.77	88.30	84.80	88.12	8850470
2022-01-25	85.00	91.29	85.00	90.31	10377382
2022-01-26	89.98	91.52	87.47	88.98	9829055
2022-01-27	89.92	91.48	88.40	89.28	6998955
2022-01-28	88.97	90.37	87.48	90.33	5877612
2022-01-31	89.61	90.41	89.01	90.19	6419710
2022-02-01	90.10	90.94	89.27	90.73	6558402
2022-02-02	90.30	92.69	90.25	92.54	5978631
2022-02-03	92.15	92.99	91.62	92.81	7171744
2022-02-04	92.36	93.90	92.11	93.01	6321395
2022-02-07	93.46	94.73	93.01	94.03	4932676
2022-02-08	93.83	95.32	92.87	95.07	8173420
2022-02-09	96.03	96.32	95.48	96.00	5394904
2022-02-10	95.32	96.96	94.55	95.06	6534377
2022-02-11	95.25	96.05	94.08	95.27	6532903
2022-02-14	95.51	95.60	92.89	93.57	6419230
2022-02-15	93.59	94.90	93.57	94.04	4616345
2022-02-16	94.01	95.27	93.92	94.75	4560945
2022-02-17	93.97	95.17	93.44	94.36	5753359
2022-02-18	94.14	95.01	92.99	93.37	6544820
2022-02-22	93.62	94.74	92.79	93.54	5862169
2022-02-23	94.30	94.53	92.05	91.73	6903341
2022-02-24	93.00	94.65	89.31	94.25	9698541
2022-02-25	94.39	98.27	94.20	98.12	8692294
2022-02-28	99.02	102.96	98.40	102.70	16726086
2022-03-01	102.77	104.34	102.18	102.73	12340886
2022-03-02	102.20	102.51	99.78	100.74	12834567
2022-03-03	101.06	101.35	98.63	99.83	8613520
2022-03-04	99.95	99.95	98.23	99.59	8716773
2022-03-07	101.29	103.10	98.12	98.19	12758958
2022-03-08	98.01	98.40	94.69	94.85	9410601
2022-03-09	95.25	99.08	95.25	98.52	7100516
2022-03-10	98.17	99.80	97.66	98.51	5118396
2022-03-11	98.78	99.75	96.80	96.92	4354304
2022-03-14	97.17	97.66	95.41	97.04	5581735
2022-03-15	97.88	98.10	96.57	97.62	5417571
2022-03-16	97.04	97.64	94.07	95.80	8813039
2022-03-17	96.60	97.79	95.83	97.75	6537188
2022-03-18	98.00	98.28	96.33	97.52	10438526
2022-03-21	97.84	100.82	97.80	99.94	6673663
2022-03-22	99.80	101.63	98.91	101.38	6048285
2022-03-23	101.16	102.48	101.11	101.23	4471787
2022-03-24	101.66	102.20	101.13	101.71	3894569
2022-03-25	102.00	102.97	101.92	102.43	3521763
2022-03-28	101.67	102.16	100.92	101.59	4053285
2022-03-29	100.85	101.40	99.37	101.08	5038156
2022-03-30	101.63	102.38	99.76	100.83	5168126
2022-03-31	99.28	100.91	99.00	99.07	5505576
2022-04-01	99.76	100.45	98.98	100.17	3608615
2022-04-04	100.12	100.40	98.56	99.30	3812667
2022-04-05	99.48	100.51	98.61	98.81	4217158
2022-04-06	98.32	99.28	98.13	98.46	5260837
2022-04-07	98.25	101.27	97.90	100.98	6151470
2022-04-08	101.98	102.74	100.07	100.40	4811372
2022-04-11	100.64	102.95	100.64	102.11	5707645
2022-04-12	102.18	103.98	102.07	102.60	4839172
2022-04-13	103.32	104.45	102.64	103.37	5351910
2022-04-14	103.89	104.98	103.67	104.27	4027391
2022-04-18	104.26	105.46	103.91	104.30	3873266
2022-04-19	104.44	105.66	104.16	104.55	4572842
2022-04-20	105.68	106.02	104.28	104.97	4232216
2022-04-21	105.85	106.02	101.40	101.73	5795338
2022-04-22	101.45	102.56	100.37	100.49	4683302
2022-04-25	99.85	99.92	97.57	99.61	5612503
2022-04-26	96.90	100.95	96.78	99.19	7199183
2022-04-27	99.22	99.91	97.60	98.84	6632051
2022-04-28	99.00	99.26	96.90	98.08	6546631
2022-04-29	98.47	98.89	94.61	94.91	5882973
2022-05-02	94.51	95.33	92.40	94.22	7870601
2022-05-03	95.18	96.13	94.32	95.40	5612229
2022-05-04	94.99	98.02	94.95	97.76	6160810
2022-05-05	97.80	98.20	95.41	96.32	5906488
2022-05-06	95.71	96.05	93.72	95.30	5294959
2022-05-09	94.53	94.79	91.25	91.75	6071863
2022-05-10	92.44	93.86	91.36	91.69	7526334
2022-05-11	91.27	94.13	90.81	91.00	6493885
2022-05-12	90.85	92.47	89.94	91.48	6356227
2022-05-13	92.05	92.61	91.09	91.92	5465643
2022-05-16	91.85	93.54	91.81	92.48	5158506
2022-05-17	94.33	95.14	93.50	94.95	4447189
2022-05-18	94.33	95.20	92.28	92.06	5843107
2022-05-19	91.38	92.46	89.54	90.25	5234746
2022-05-20	90.84	91.17	88.43	90.08	6585506
2022-05-23	90.60	92.02	90.00	91.83	4701317
2022-05-24	91.20	93.42	90.47	93.21	5931997
2022-05-25	93.32	94.10	92.59	93.56	3742137
2022-05-26	94.52	95.86	94.11	95.00	5545911
2022-05-27	95.63	96.72	95.20	96.71	3394236
2022-05-31	95.36	95.97	94.63	95.12	6478677
2022-06-01	96.01	96.28	94.10	94.81	4246090
2022-06-02	95.77	96.31	94.06	96.24	3460542
2022-06-03	95.36	96.62	95.29	96.33	2837031
2022-06-06	96.99	97.49	96.39	97.21	3080342
2022-06-07	97.18	100.68	96.66	100.51	5634606
2022-06-08	99.73	100.33	98.96	99.23	6666583
2022-06-09	98.33	99.17	97.32	97.38	4567279
2022-06-10	95.82	96.69	94.45	95.49	5618130
2022-06-13	93.49	93.53	91.38	91.95	5419439
2022-06-14	92.43	92.71	90.73	91.32	3977880
2022-06-15	92.10	93.19	90.80	92.28	4139228
2022-06-16	91.05	91.18	89.01	89.52	4517836
2022-06-17	89.46	90.01	87.61	88.88	7577242
2022-06-21	90.85	93.35	90.11	92.92	5834320
2022-06-22	91.20	93.82	91.08	92.56	4481589
2022-06-23	92.50	93.32	90.77	91.76	3310526
2022-06-24	92.50	94.37	91.88	94.20	4782227
2022-06-27	94.44	95.05	93.84	94.81	2942652
2022-06-28	95.43	96.79	93.68	93.78	3358893
2022-06-29	94.22	94.30	92.30	93.30	2504058
2022-06-30	92.97	96.27	92.71	96.11	6319149
2022-07-01	96.05	97.32	95.34	97.02	4221042
2022-07-05	94.92	95.45	91.41	92.92	4938961
2022-07-06	93.00	94.72	92.24	93.92	4294802
2022-07-07	94.55	95.00	93.81	93.94	3212692
2022-07-08	94.29	95.72	93.94	95.12	2763176
2022-07-11	94.29	95.14	94.05	94.71	2502043
2022-07-12	94.16	95.25	93.81	94.50	4667437
2022-07-13	92.81	94.33	91.71	91.81	5653698
2022-07-14	90.04	90.70	89.05	90.08	5029672
2022-07-15	91.00	91.46	90.30	91.23	3965333
2022-07-18	92.24	92.32	89.48	89.80	5364263
2022-07-19	89.26	94.01	89.21	93.82	5027568
2022-07-20	93.60	95.14	93.13	94.83	3849209
2022-07-21	94.58	95.04	93.58	94.89	3124673
2022-07-22	95.15	95.71	93.96	94.21	3254319
2022-07-25	94.61	95.41	94.03	94.57	4769200
2022-07-26	92.51	93.37	90.19	90.24	8253237
2022-07-27	90.83	90.83	89.06	90.27	5558886
2022-07-28	90.25	92.67	90.25	92.39	4490920
2022-07-29	91.98	93.39	91.89	93.21	4848525
2022-08-01	93.59	94.96	93.09	93.24	5623106
2022-08-02	93.74	94.78	92.70	93.75	4066781
2022-08-03	93.75	94.93	92.41	94.53	4490555
2022-08-04	94.64	94.86	92.72	92.78	4443721
2022-08-05	92.16	93.10	91.84	93.03	3320349
2022-08-08	93.70	93.70	90.96	91.20	4608041
2022-08-09	91.51	92.30	91.06	91.94	3137506
2022-08-10	92.97	93.72	92.45	93.42	3351563
2022-08-11	93.74	94.45	93.06	93.15	3488289
2022-08-12	93.28	95.07	93.28	95.01	3652404
2022-08-15	94.34	96.15	93.95	96.13	3376586
2022-08-16	95.71	96.25	94.88	95.05	5850985
2022-08-17	94.11	95.64	93.81	94.44	3311117
2022-08-18	94.85	95.02	94.24	94.71	2694534
2022-08-19	94.25	95.01	93.14	93.40	5024667
2022-08-22	92.31	92.95	91.65	91.78	5769555
2022-08-23	91.93	92.65	91.76	92.43	2633919
2022-08-24	92.97	93.58	92.80	93.31	3065837
2022-08-25	93.83	96.22	93.76	96.13	4257698
2022-08-26	96.62	96.83	93.49	93.52	2805678
2022-08-29	92.66	92.99	91.28	92.12	3799002
2022-08-30	92.39	92.51	90.33	90.83	3462972
2022-08-31	90.99	91.24	89.71	89.75	4665739
2022-09-01	89.41	89.55	87.48	88.03	6151917
2022-09-02	88.97	89.76	87.29	87.59	4171625
2022-09-06	87.71	88.36	86.59	87.16	4557395
2022-09-07	86.32	87.71	85.35	87.45	5333307
2022-09-08	86.85	87.09	85.45	86.56	5758411
2022-09-09	87.10	88.36	86.49	88.04	4126989
2022-09-12	88.34	88.69	87.51	87.80	5436995
2022-09-13	86.15	86.94	83.34	83.72	5867688
2022-09-14	84.30	87.55	83.29	86.40	7738112
2022-09-15	86.05	86.95	85.13	85.61	5054643
2022-09-16	84.82	86.20	84.50	85.20	8211089
2022-09-19	84.45	85.34	84.04	84.95	5586986
2022-09-20	84.57	85.48	83.72	85.15	3861476
2022-09-21	87.16	87.99	84.28	84.32	7047056
2022-09-22	84.00	84.53	83.20	83.45	4950251
2022-09-23	82.87	83.03	80.76	82.03	6725855
2022-09-26	81.59	82.39	80.73	81.09	4843486
2022-09-27	81.57	82.05	80.27	81.00	6119260
2022-09-28	81.23	83.88	80.79	83.30	6066757
2022-09-29	82.67	82.96	81.42	82.34	6990016
2022-09-30	82.44	82.87	81.77	81.86	6403921
2022-10-03	82.91	84.07	82.01	83.11	4303440
2022-10-04	84.25	86.29	84.03	85.53	4432104
2022-10-05	84.56	85.98	84.12	85.21	3800448
2022-10-06	84.78	85.47	84.02	84.28	3192695
2022-10-07	83.76	84.09	82.71	84.01	4417529
2022-10-10	84.83	85.97	83.62	84.16	3645629
2022-10-11	83.74	85.54	83.31	84.59	4547724
2022-10-12	84.52	84.63	82.93	82.99	5489217
2022-10-13	81.45	85.14	80.99	84.87	5049024
2022-10-14	85.42	85.42	82.15	82.59	4614820
2022-10-17	84.21	85.44	83.83	84.47	4441984
2022-10-18	85.92	88.05	85.42	87.36	5779146
2022-10-19	87.15	88.95	86.85	87.63	4573894
2022-10-20	87.81	88.44	86.80	87.24	3663168
2022-10-21	87.26	88.90	86.47	88.54	5422889
2022-10-24	89.10	90.45	89.00	89.73	7727811
2022-10-25	88.49	89.00	85.85	88.36	7561040
2022-10-26	88.60	92.20	88.60	90.52	6669418
2022-10-27	90.94	93.38	90.91	91.80	6420753
2022-10-28	92.50	95.16	92.07	95.08	6360826
2022-10-31	94.73	95.11	93.85	94.82	4933126
2022-11-01	95.33	96.08	95.05	95.55	5217503
2022-11-02	95.15	96.65	94.03	94.15	5326568
2022-11-03	93.38	95.83	93.03	94.80	4141739
2022-11-04	95.37	95.90	93.38	95.22	4247788
2022-11-07	95.69	96.35	95.35	96.17	3295627
2022-11-08	96.23	96.64	95.06	96.27	3927548
2022-11-09	95.84	96.43	95.02	95.13	3478650
2022-11-10	96.90	98.02	95.70	97.84	4764052
2022-11-11	97.14	97.20	92.78	93.65	6937595
2022-11-14	93.65	94.54	92.92	92.95	4942617
2022-11-15	93.62	95.95	93.34	95.79	7506497
2022-11-16	95.57	96.26	94.25	93.80	4812958
2022-11-17	93.01	94.64	92.88	94.53	3256629
2022-11-18	95.70	96.67	95.21	95.36	4073378
2022-11-21	95.26	96.49	94.94	96.20	3272060
2022-11-22	97.06	97.59	96.51	96.85	3031632
2022-11-23	96.84	97.22	96.61	97.13	2172355
2022-11-25	97.35	97.80	97.18	97.47	1313249
2022-11-28	97.07	98.00	96.46	96.90	4662557
2022-11-29	96.80	97.91	96.61	97.43	2916084
2022-11-30	97.52	98.84	96.04	98.72	6191176
2022-12-01	99.12	99.96	98.47	99.50	4084238
2022-12-02	98.68	101.15	98.68	101.01	4339654
2022-12-05	99.74	101.29	99.50	100.68	4532048
2022-12-06	101.32	101.49	98.17	98.73	3809670
2022-12-07	98.89	99.63	98.47	99.04	3220738
2022-12-08	99.64	100.28	99.19	99.49	2780122
2022-12-09	99.24	100.34	98.23	98.27	3328415
2022-12-12	98.60	99.61	98.50	99.56	4578651
2022-12-13	101.57	101.96	99.66	99.89	7098654
2022-12-14	100.29	100.90	99.42	99.95	4939099
2022-12-15	99.75	99.79	97.30	98.49	4843491
2022-12-16	97.46	98.63	96.26	98.34	7610800
2022-12-19	98.50	99.20	97.12	97.54	4732711
2022-12-20	97.40	98.96	97.29	98.18	3907027
2022-12-21	99.02	99.85	98.70	99.76	3610049
2022-12-22	99.46	99.61	96.98	98.51	3165603
2022-12-23	98.51	99.41	98.03	99.30	2119407
2022-12-27	99.60	100.24	99.33	99.66	2600231
2022-12-28	99.75	100.34	99.11	99.14	2418733
2022-12-29	99.23	100.60	99.08	100.33	2940623
2022-12-30	100.28	101.01	99.78	100.92	2984144
2023-01-03	100.99	101.23	100.10	100.81	3532334
2023-01-04	100.51	102.10	100.41	100.84	5635320
2023-01-05	100.27	101.46	99.66	100.88	4967152
2023-01-06	101.90	103.95	101.30	102.46	6411711
2023-01-09	102.73	102.78	98.78	99.60	6377254
2023-01-10	99.42	101.08	99.02	99.92	4701859
2023-01-11	100.12	100.33	98.93	99.59	4518671
2023-01-12	99.85	100.74	99.53	100.68	4221428
2023-01-13	97.74	99.05	97.51	98.68	4967985
2023-01-17	99.25	99.65	98.36	98.43	3959099
2023-01-18	98.66	98.66	95.67	95.74	5321760
2023-01-19	95.23	95.53	94.16	94.24	4641525
2023-01-20	94.15	94.44	93.34	94.36	8216173
2023-01-23	94.80	96.93	94.51	96.25	5686586
2023-01-24	108.84	108.84	94.02	99.47	8307972
2023-01-25	99.30	100.01	97.58	100.01	5967289
2023-01-26	100.68	100.93	99.13	100.25	4302854
2023-01-27	99.85	100.54	99.33	99.60	3365793
2023-01-30	99.50	99.80	97.86	98.71	4607344
2023-01-31	98.80	99.98	98.23	99.85	4099501
2023-02-01	99.93	99.99	97.60	98.42	5155053
2023-02-02	98.29	98.42	96.58	96.96	6035704
2023-02-03	96.76	97.79	96.39	96.48	3844304
2023-02-06	96.75	97.99	96.70	97.64	5243017
2023-02-07	97.16	98.20	95.80	97.87	3814740
2023-02-08	97.34	98.25	97.25	97.65	3789525
2023-02-09	98.05	98.51	97.29	97.85	3670929
2023-02-10	98.23	100.70	98.20	100.61	5290999
2023-02-13	101.12	101.42	100.11	100.56	5238572
2023-02-14	100.26	102.06	100.25	101.37	3699672
2023-02-15	101.00	101.53	100.70	101.46	2551496
2023-02-16	100.41	101.46	99.93	100.97	3524263
2023-02-17	100.85	101.60	100.31	101.51	6507463
2023-02-21	102.20	102.65	100.38	100.65	3853018
2023-02-22	100.73	101.12	99.83	99.96	4489833
2023-02-23	100.52	100.65	98.80	99.64	3228043
2023-02-24	99.30	99.63	98.39	99.62	3915085
2023-02-27	99.98	100.03	99.02	99.16	2986716
2023-02-28	99.27	99.47	97.82	98.09	4469983
2023-03-01	98.04	98.57	97.50	98.04	3740060
2023-03-02	97.50	99.33	97.50	99.00	4134579
2023-03-03	99.18	99.32	98.26	99.02	5072818
2023-03-06	99.02	100.09	98.84	99.51	5064700
2023-03-07	99.71	99.93	98.17	98.18	5139545
2023-03-08	98.00	98.61	96.66	97.40	4299188
2023-03-09	97.98	97.98	95.52	95.93	4913091
2023-03-10	95.65	97.05	95.21	96.00	6340102
2023-03-13	94.89	98.24	94.73	97.46	7757690
2023-03-14	98.27	99.14	97.42	98.32	6407413
2023-03-15	96.96	97.26	94.74	95.83	5755319
2023-03-16	95.35	98.64	95.00	98.08	4647018
2023-03-17	97.76	97.77	95.49	95.75	8157775
2023-03-20	96.41	97.81	96.31	97.53	3972828
2023-03-21	98.97	99.30	97.97	98.01	5135630
2023-03-22	98.27	98.56	96.69	96.70	4042104
2023-03-23	97.30	97.45	95.65	96.00	4352097
2023-03-24	95.41	96.68	94.94	96.44	4712359
2023-03-27	97.41	97.41	96.39	96.91	3591736
2023-03-28	96.79	97.12	96.61	96.80	2324815
2023-03-29	97.20	97.78	97.20	97.70	3187387
2023-03-30	97.70	97.85	97.19	97.37	5296755
2023-03-31	97.98	98.05	97.49	97.93	4652714
2023-04-03	98.27	100.84	98.10	100.58	4312515
2023-04-04	100.58	101.46	99.09	99.51	3239813
2023-04-05	99.24	99.59	98.70	98.76	3841724
2023-04-06	98.77	99.52	98.06	98.21	3430569
2023-04-10	97.96	99.77	97.65	99.62	3947597
2023-04-11	99.72	100.54	99.41	99.72	3408571
2023-04-12	101.00	102.35	100.83	101.52	4710141
2023-04-13	101.15	101.86	100.50	101.68	3932453
2023-04-14	101.19	101.71	100.97	101.68	3017936
2023-04-17	101.91	103.29	101.80	103.11	4007352
2023-04-18	103.38	104.71	103.21	104.66	4949191
2023-04-19	104.63	104.91	103.86	104.09	5004460
2023-04-20	103.11	103.32	102.31	102.84	3937696
2023-04-21	103.01	103.24	101.87	102.25	3315301
2023-04-24	102.37	102.63	101.62	102.46	3962123
2023-04-25	101.69	102.62	100.02	101.09	4638854
2023-04-26	100.47	100.79	97.18	97.68	5219540
2023-04-27	97.68	99.70	97.45	99.39	4010585
2023-04-28	99.07	99.91	98.79	99.90	2868779
2023-05-01	99.93	101.38	99.84	100.33	3481409
2023-05-02	100.16	100.16	98.27	98.87	3377478
2023-05-03	98.81	99.16	97.04	97.16	3610844
2023-05-04	97.00	97.27	94.86	95.92	4414759
2023-05-05	96.33	96.79	95.71	96.58	3260405
2023-05-08	96.69	97.44	95.44	95.54	4243584
2023-05-09	95.63	96.78	95.32	96.27	2928414
2023-05-10	96.82	97.00	95.41	96.30	3329302
2023-05-11	95.66	96.18	94.92	95.54	3327099
2023-05-12	95.97	96.56	95.67	95.99	2756105
2023-05-15	95.97	96.73	95.85	96.70	2556112
2023-05-16	96.55	96.55	95.42	95.46	2535312
2023-05-17	95.76	97.36	95.76	95.98	4626836
2023-05-18	95.79	96.40	95.08	96.13	4277598
2023-05-19	96.59	96.80	95.50	96.13	3528671
2023-05-22	95.90	96.28	95.04	95.66	3976052
2023-05-23	94.83	95.27	94.07	94.08	4388757
2023-05-24	93.78	94.59	93.15	93.66	3670502
2023-05-25	93.51	93.72	92.06	93.12	5340487
2023-05-26	93.72	94.64	93.12	93.26	4056736
2023-05-30	93.01	93.56	92.31	92.82	4559528
2023-05-31	92.37	92.87	91.95	92.14	9972544
2023-06-01	92.28	94.14	92.25	94.09	5636407
2023-06-02	94.96	96.42	94.60	96.08	5559203
2023-06-05	96.61	96.91	95.65	96.08	3811611
2023-06-06	96.14	97.69	95.36	97.44	4947743
2023-06-07	97.54	98.79	96.63	98.59	4275383
2023-06-08	98.43	99.53	98.19	99.08	3269676
2023-06-09	99.43	99.50	98.85	99.34	2518535
2023-06-12	99.39	99.79	99.05	99.42	3527562
2023-06-13	100.00	100.68	99.52	99.69	4053471
2023-06-14	99.71	99.82	96.55	96.86	6363834
2023-06-15	97.18	98.37	97.04	98.00	4530088
2023-06-16	98.20	99.01	96.81	97.74	9037863
2023-06-20	98.40	98.96	97.54	97.70	6936293
2023-06-21	97.70	99.95	97.39	99.07	4776536
2023-06-22	98.60	98.63	96.60	96.92	4531478
2023-06-23	96.70	97.29	96.34	96.91	6213361
2023-06-26	95.98	96.61	94.75	96.55	3993621
2023-06-27	96.35	96.75	95.85	96.53	4048376
2023-06-28	96.39	96.40	95.12	95.87	4014917
2023-06-29	96.00	97.89	95.85	97.80	4071427
2023-06-30	98.10	98.39	97.28	97.96	4402021
2023-07-03	97.49	98.84	97.32	98.39	2149917
2023-07-05	98.02	98.46	97.44	98.24	3247528
2023-07-06	97.90	98.74	97.35	98.05	3680059
2023-07-07	98.08	98.47	97.37	97.42	4569721
2023-07-10	97.41	98.33	97.27	97.48	3300283
2023-07-11	97.10	98.09	96.54	98.03	6209924
2023-07-12	98.64	98.80	96.72	96.82	4943276
2023-07-13	96.59	97.46	96.29	97.17	3357553
2023-07-14	97.09	97.15	95.73	96.17	3454627
2023-07-17	96.09	96.88	95.60	96.32	3269407
2023-07-18	96.42	97.68	95.49	95.76	5464586
2023-07-19	95.84	96.47	95.27	95.57	4133306
2023-07-20	96.20	97.28	95.97	97.16	4314561
2023-07-21	97.20	97.44	96.37	96.39	3274891
2023-07-24	96.90	97.18	96.51	97.01	4741768
2023-07-25	85.86	87.25	81.35	87.10	49625644
2023-07-26	86.82	87.20	84.86	86.30	20123981
2023-07-27	85.80	87.22	84.43	85.17	14092732
2023-07-28	85.50	87.55	85.40	87.34	11621627
2023-07-31	87.45	88.69	87.22	87.93	10178551
2023-08-01	87.15	88.21	87.07	87.97	6787277
2023-08-02	87.50	87.92	85.27	85.46	8620277
2023-08-03	85.53	85.76	84.36	84.67	7948775
2023-08-04	85.05	85.20	84.34	84.55	5573325
2023-08-07	84.75	85.77	84.71	85.47	6740940
2023-08-08	85.01	86.43	84.66	86.21	7220006
2023-08-09	86.08	87.91	85.97	87.77	8802588
2023-08-10	87.32	88.07	86.10	86.22	5359732
2023-08-11	85.92	86.87	85.90	86.84	3779035
2023-08-14	86.84	87.11	86.23	86.44	3521800
2023-08-15	86.12	86.23	85.59	85.66	4174893
2023-08-16	85.54	85.79	85.09	84.55	4207677
2023-08-17	84.96	85.72	84.53	85.15	5090705
2023-08-18	84.64	86.23	84.62	85.80	8150416
2023-08-21	85.62	86.01	85.22	85.52	4494760
2023-08-22	85.82	85.82	85.06	85.33	3925026
2023-08-23	85.55	86.15	85.30	86.04	4462240
2023-08-24	85.50	86.16	85.15	85.15	3905813
2023-08-25	85.51	85.73	84.65	84.69	4737645
2023-08-28	84.84	86.05	84.81	85.74	4834568
2023-08-29	85.76	86.14	85.27	85.35	5130922
2023-08-30	85.64	86.73	85.55	86.43	4469802
2023-08-31	86.70	87.02	86.03	86.04	4914613
2023-09-01	86.61	86.69	85.89	86.28	2583192
2023-09-05	86.25	86.30	85.02	85.05	4974029
2023-09-06	84.87	84.97	83.25	83.51	7528813
2023-09-07	83.81	84.41	83.70	84.33	6376699
2023-09-08	84.33	84.40	82.94	83.48	5986374
2023-09-11	80.20	80.50	75.99	76.90	24520657
2023-09-12	74.70	75.71	73.66	75.56	17931846
2023-09-13	75.56	76.66	75.46	75.56	11613032
2023-09-14	73.68	75.64	73.62	75.50	15600391
2023-09-15	75.10	76.40	75.08	75.80	16049827
2023-09-18	75.91	76.51	75.12	75.18	9847156
2023-09-19	74.98	75.43	74.42	75.08	11389771
2023-09-20	75.95	76.16	74.38	74.43	10821471
2023-09-21	74.28	74.45	72.45	72.64	12458107
2023-09-22	72.61	72.70	71.43	71.58	9673978
2023-09-25	71.30	72.10	71.02	72.05	10430104
2023-09-26	71.43	72.42	71.32	72.26	10323648
2023-09-27	72.75	73.34	72.45	72.88	9391713
2023-09-28	72.22	73.08	71.95	72.00	8490559
2023-09-29	72.30	72.52	71.56	71.97	6366279
2023-10-02	71.74	71.95	70.90	71.34	6791279
2023-10-03	71.41	72.25	70.44	70.58	8175792
2023-10-04	70.13	70.21	69.23	70.12	10264245
2023-10-05	70.16	70.37	69.26	69.38	7402573
2023-10-06	69.10	70.39	68.56	69.77	8540344
2023-10-09	73.20	73.25	71.82	72.99	13726240
2023-10-10	73.46	73.66	72.65	73.35	10633887
2023-10-11	73.33	73.33	72.62	73.31	7349836
2023-10-12	73.41	73.55	72.29	73.30	6921346
2023-10-13	73.93	74.40	73.10	73.25	8665831
2023-10-16	73.64	74.10	72.59	73.98	6299680
2023-10-17	73.75	74.92	73.35	73.89	8035092
2023-10-18	74.01	74.90	73.92	74.24	7791040
2023-10-19	73.98	74.85	73.85	73.89	7421374
2023-10-20	74.09	74.15	72.48	72.55	7995564
2023-10-23	72.58	74.01	72.52	73.13	8357215
2023-10-24	78.75	78.80	76.96	78.38	25548174
2023-10-25	79.35	79.35	77.77	78.41	22157607
2023-10-26	78.00	79.83	77.91	79.15	33222398
2023-10-27	78.53	79.77	78.42	79.16	21946821
2023-10-30	79.07	79.80	77.77	78.57	23380635
2023-10-31	78.85	81.55	78.73	81.39	18663771
2023-11-01	82.00	82.80	81.33	82.15	20200195
2023-11-02	82.35	83.20	82.23	82.78	15755655
2023-11-03	83.17	83.86	82.67	82.72	21269453
2023-11-06	82.70	82.95	82.06	82.40	5950669
2023-11-07	82.40	82.69	82.13	82.67	6352918
2023-11-08	82.85	83.28	82.51	83.20	9844688
2023-11-09	83.66	83.85	82.14	82.43	9638082
2023-11-10	82.76	82.86	81.78	82.22	10352984
2023-11-13	82.26	82.81	81.60	82.03	7740331
2023-11-14	82.18	82.25	80.61	80.69	13128932
2023-11-15	80.51	81.25	79.78	80.04	10757754
2023-11-16	80.47	80.83	79.93	80.23	7578670
2023-11-17	80.64	80.68	79.42	79.68	7894702
2023-11-20	79.56	79.82	78.99	79.17	8362567
2023-11-21	78.93	79.10	78.12	78.15	7125044
2023-11-22	78.01	79.87	78.00	79.82	7025366
2023-11-24	79.82	80.09	79.43	79.98	2346264
2023-11-27	79.76	79.99	79.13	79.47	9378425
2023-11-28	79.99	80.79	79.57	80.19	7094857
2023-11-29	80.22	81.33	80.12	80.95	6852063
2023-11-30	81.14	81.92	81.05	81.48	8366319
2023-12-01	81.48	82.41	81.37	82.32	5487381
2023-12-04	82.07	83.19	81.94	83.13	5525261
2023-12-05	82.93	83.35	82.66	82.69	5945719
2023-12-06	82.62	83.43	82.33	82.71	6125832
2023-12-07	83.00	83.15	81.43	81.50	5443945
2023-12-08	81.69	82.10	81.16	81.32	5535033
2023-12-11	81.33	82.29	81.33	81.89	5897291
2023-12-12	81.21	81.58	80.91	81.04	6811235
2023-12-13	81.19	83.40	80.52	83.22	8057921
2023-12-14	83.87	84.09	81.41	81.86	11124660
2023-12-15	81.74	81.99	79.67	80.28	19196563
2023-12-18	80.36	81.49	80.36	80.69	7701087
2023-12-19	80.92	82.66	80.92	82.62	9912628
2023-12-20	82.20	82.90	81.56	81.64	6961766
2023-12-21	82.04	82.99	81.37	82.01	7732807
2023-12-22	82.09	83.86	82.04	83.23	9769464
2023-12-26	83.15	84.30	83.08	84.05	4442636
2023-12-27	83.90	84.47	83.70	84.17	5440600
2023-12-28	84.17	84.61	84.09	84.17	4622738
2023-12-29	84.21	84.41	83.78	84.14	4624795
2024-01-02	84.05	86.02	83.96	85.22	10455607
2024-01-03	85.48	86.90	85.35	85.61	9957505
2024-01-04	85.99	86.59	85.34	85.41	6656514
2024-01-05	85.76	85.76	84.86	85.38	6796258
2024-01-08	84.91	86.18	84.72	85.84	7625708
2024-01-09	85.76	85.98	84.97	85.80	5400545
2024-01-10	85.80	86.46	85.66	86.08	5706538
2024-01-11	85.91	86.01	84.73	85.32	5860118
2024-01-12	86.56	86.73	85.99	86.33	5277301
2024-01-16	86.11	86.28	85.04	85.50	9568211
2024-01-17	85.43	86.81	84.92	85.05	7669559
2024-01-18	85.05	85.84	84.80	85.47	6594835
2024-01-19	85.59	85.80	84.43	85.53	7509583
2024-01-22	85.81	86.18	85.01	85.02	14052785
2024-01-23	88.23	92.38	87.96	89.55	19434790
2024-01-24	89.63	90.05	88.70	89.49	12872302
2024-01-25	90.25	91.11	89.58	90.94	10584566
2024-01-26	90.69	91.22	90.14	90.41	5987388
2024-01-29	90.44	90.68	89.70	90.08	8488668
2024-01-30	90.16	91.09	90.06	90.60	9073470
2024-01-31	90.86	91.86	90.69	91.12	5560704
2024-02-01	91.70	92.18	90.76	92.17	13827110
2024-02-02	92.24	92.70	91.45	91.98	6067767
2024-02-05	91.26	92.65	90.89	92.24	6764610
2024-02-06	91.45	92.67	91.19	92.28	4718194
2024-02-07	92.58	92.81	91.82	91.93	4625195
2024-02-08	91.85	92.39	90.93	91.04	6197734
2024-02-09	91.13	91.61	90.33	90.51	5948143
2024-02-12	90.51	91.91	90.23	91.14	5483718
2024-02-13	91.20	91.72	89.86	90.59	6039818
2024-02-14	90.96	91.60	90.86	91.39	6677948
2024-02-15	91.41	92.25	91.30	91.79	5267320
2024-02-16	91.35	92.09	90.95	91.01	4949835
2024-02-20	91.50	92.29	90.58	90.98	6023727
2024-02-21	90.97	91.45	90.01	89.62	13187606
2024-02-22	89.72	89.83	88.90	89.53	7600142
2024-02-23	89.50	90.49	89.29	90.01	5809998
2024-02-26	90.06	90.85	89.93	90.02	5293524
2024-02-27	90.03	90.48	89.45	90.42	4853902
2024-02-28	90.41	91.25	89.54	89.92	5626184
2024-02-29	90.41	90.56	89.25	89.67	5874755
2024-03-01	89.72	90.04	88.95	89.80	13566588
2024-03-04	90.09	90.14	89.14	89.91	6926119
2024-03-05	89.71	90.86	89.60	90.06	6747598
2024-03-06	89.86	90.75	89.74	90.26	5563776
2024-03-07	90.53	91.24	90.03	90.55	6778571
2024-03-08	90.28	90.91	90.14	90.88	5727578
2024-03-11	90.19	91.83	90.19	91.40	7273179
2024-03-12	90.87	91.06	89.44	89.95	9439825
2024-03-13	90.07	90.72	89.82	90.56	8664639
2024-03-14	92.06	93.00	91.48	91.76	12161421
2024-03-15	91.05	93.07	91.05	92.93	35743611
2024-03-18	92.84	93.92	92.35	93.46	7075354
2024-03-19	94.45	95.39	94.03	94.86	7998758
2024-03-20	95.00	95.52	94.34	94.85	7854202
2024-03-21	95.00	95.49	94.08	94.26	6477495
2024-03-22	94.19	95.83	94.19	95.54	6801997
2024-03-25	95.71	96.24	95.27	95.63	5229440
2024-03-26	95.63	96.55	95.58	96.06	5474493
2024-03-27	96.43	97.50	96.33	97.45	7267849
2024-03-28	97.69	98.08	97.47	97.53	10700981
2024-04-01	97.46	98.17	97.14	97.76	9504452
2024-04-02	97.76	98.70	97.58	98.55	6759573
2024-04-03	97.27	98.06	97.03	97.55	14050302
2024-04-04	98.28	99.34	97.90	99.31	13373158
2024-04-05	99.45	101.75	99.45	101.69	10216540
2024-04-08	101.69	102.26	101.27	101.88	9901335
2024-04-09	101.07	101.64	100.29	101.60	12904034
2024-04-10	100.92	101.76	100.23	101.36	5532873
2024-04-11	101.35	101.57	99.79	100.78	6786050
2024-04-12	101.72	102.35	99.47	100.10	7327324
2024-04-15	101.56	101.82	99.90	100.02	9636631
2024-04-16	100.25	101.32	100.23	100.84	7088598
2024-04-17	101.26	101.79	100.15	100.75	5377573
2024-04-18	100.52	101.90	100.51	100.71	4238563
2024-04-19	101.53	102.26	101.03	101.56	10328788
2024-04-22	102.00	102.25	101.37	101.56	7594052
2024-04-23	101.00	103.89	99.88	101.38	8568154
2024-04-24	101.72	101.89	100.01	101.02	7722056
2024-04-25	100.90	101.88	100.59	101.71	6186056
2024-04-26	101.54	101.80	100.29	101.41	4428318
2024-04-29	101.85	102.61	101.65	102.44	4470389
2024-04-30	102.34	102.82	101.47	101.52	5421771
2024-05-01	101.32	102.03	101.14	101.22	9982561
2024-05-02	101.20	101.91	101.02	101.89	6084415
2024-05-03	102.00	102.17	100.67	101.40	13324869
2024-05-06	101.79	102.05	101.62	101.91	3408663
2024-05-07	102.27	103.26	102.12	103.23	6933236
2024-05-08	103.24	104.09	102.81	103.94	5177766
2024-05-09	104.11	105.76	104.08	105.74	7211300
2024-05-10	106.00	106.53	105.54	106.32	5626052
2024-05-13	106.44	107.82	105.68	105.80	6045495
2024-05-14	105.80	106.29	105.65	105.70	3726206
2024-05-15	105.49	105.98	105.14	104.72	5688303
2024-05-16	104.50	105.36	104.15	104.24	8723795
2024-05-17	104.69	104.78	103.71	104.18	8501013
2024-05-20	104.41	105.42	104.35	105.02	4412797
2024-05-21	105.20	105.93	105.10	105.43	4754825
2024-05-22	105.63	106.45	105.41	106.31	3626254
2024-05-23	106.44	107.32	105.34	105.41	5787127
2024-05-24	105.83	106.57	105.83	106.27	3431308
2024-05-28	106.03	106.35	105.28	105.52	5137171
2024-05-29	105.02	105.22	104.50	104.57	4796924
2024-05-30	104.90	105.85	104.58	105.72	4398900
2024-05-31	105.82	107.88	105.46	107.81	10411930
2024-06-03	107.24	108.65	106.82	107.37	5908797
2024-06-04	107.41	108.39	106.92	107.90	7998037
2024-06-05	108.01	108.52	107.48	108.44	3141222
2024-06-06	108.38	108.47	107.75	108.18	3875136
2024-06-07	108.10	108.56	107.88	108.11	3526533
2024-06-10	108.00	108.10	106.67	107.09	5918493
2024-06-11	106.39	107.15	106.14	106.92	5769457
2024-06-12	107.01	107.72	106.58	106.77	3429992
2024-06-13	106.57	106.86	103.84	105.03	7112945
2024-06-14	104.59	104.99	103.44	104.23	4917244
2024-06-17	104.00	104.49	103.47	104.47	3943685
2024-06-18	104.57	105.31	104.38	104.77	3991507
2024-06-20	104.63	105.73	104.55	105.07	6996421
2024-06-21	105.19	106.19	104.68	105.61	13311891
2024-06-24	105.74	107.48	100.94	101.96	13704767
2024-06-25	101.39	102.70	100.03	101.57	10306697
2024-06-26	100.93	101.39	100.15	101.26	6953826
2024-06-27	101.47	101.78	100.43	100.62	6955459
2024-06-28	100.90	100.90	100.06	100.39	13853219
2024-07-01	100.88	101.68	99.31	99.55	4475275
2024-07-02	99.29	100.63	99.07	100.41	8299941
2024-07-03	100.90	101.04	100.38	100.74	2149212
2024-07-05	100.49	100.57	99.56	100.37	6153519
2024-07-08	100.65	101.21	99.98	100.10	8738074
2024-07-09	100.24	101.68	100.02	101.11	5649424
2024-07-10	100.90	101.18	99.42	100.68	6483597
2024-07-11	100.52	102.65	100.22	101.72	7595589
2024-07-12	102.00	102.85	101.02	101.28	6003137
2024-07-15	102.29	102.65	101.52	101.62	3776299
2024-07-16	101.87	103.69	101.75	103.68	4341192
2024-07-17	103.82	105.28	103.82	104.99	5432970
2024-07-18	105.00	105.46	103.78	103.84	4450279
2024-07-19	104.50	104.50	102.64	102.81	7229794
2024-07-22	102.68	103.82	102.62	103.77	6208088
2024-07-23	103.77	105.58	103.62	104.97	7602039
2024-07-24	105.05	105.86	104.02	104.83	7180244
2024-07-25	110.23	115.82	109.45	113.47	14996998
2024-07-26	113.96	115.23	113.50	113.95	7526513
2024-07-29	114.00	114.63	113.30	114.44	4138929
2024-07-30	115.20	117.03	114.56	116.88	6074374
2024-07-31	117.50	118.22	116.46	117.49	6780361
2024-08-01	117.72	117.99	116.06	116.74	5135066
2024-08-02	116.25	118.30	115.07	116.44	4578404
2024-08-05	115.11	116.44	114.37	115.17	5888641
2024-08-06	115.59	116.82	114.12	114.40	4642357
2024-08-07	114.30	115.98	113.61	114.15	5553236
2024-08-08	113.90	115.84	113.70	115.10	8889121
2024-08-09	115.04	116.29	114.87	116.15	5534344
2024-08-12	116.86	117.44	115.76	116.60	8602006
2024-08-13	116.79	117.26	116.07	116.86	5911873
2024-08-14	116.84	117.83	116.65	117.65	5826695
2024-08-15	118.51	118.99	117.53	117.73	5629874
2024-08-16	117.87	118.62	117.57	117.95	5251477
2024-08-19	118.00	118.52	117.98	118.35	5389909
2024-08-20	118.33	118.68	117.24	117.95	6129166
2024-08-21	118.50	118.64	116.95	117.26	3050998
2024-08-22	117.36	118.06	117.18	118.02	3743600
2024-08-23	118.29	118.89	117.91	118.52	3427510
2024-08-26	118.69	119.73	118.39	118.70	6260578
2024-08-27	118.68	119.59	118.39	119.49	4101156
2024-08-28	119.77	121.35	119.68	120.84	4287172
2024-08-29	121.09	122.74	120.54	122.29	3547768
2024-08-30	122.05	123.70	121.96	123.34	6371993
2024-09-03	123.12	123.66	120.68	120.99	5543868
2024-09-04	121.10	122.32	120.77	121.11	4484234
2024-09-05	121.19	121.61	118.65	119.64	5764523
2024-09-06	119.65	120.77	118.07	118.44	3983706
2024-09-09	119.64	121.33	119.17	121.16	4492038
2024-09-10	121.51	121.71	119.91	120.30	3806717
2024-09-11	119.87	119.87	117.35	119.26	4857224
2024-09-12	119.00	120.15	118.80	120.10	4229793
2024-09-13	119.90	120.20	118.89	119.12	4708012
2024-09-16	119.97	120.55	118.06	119.20	6025495
2024-09-17	118.50	119.04	117.75	118.73	5101720
2024-09-18	118.97	119.61	117.77	118.04	4435027
2024-09-19	118.70	119.21	117.26	118.82	5270761
2024-09-20	118.20	118.89	117.86	118.15	16958535
2024-09-23	118.67	120.48	118.21	120.27	6755416
2024-09-24	120.13	120.25	119.08	120.04	5844638
2024-09-25	120.51	121.45	120.36	120.90	5713608
2024-09-26	120.24	121.88	120.13	120.32	6202637
2024-09-27	119.94	121.24	119.62	120.39	7941918
2024-09-30	120.68	121.29	119.77	121.16	5477095
2024-10-01	121.18	124.59	120.14	124.39	7206947
2024-10-02	125.22	125.53	123.64	124.04	3802912
2024-10-03	124.50	124.90	123.20	123.67	4765675
2024-10-04	123.70	124.98	123.15	124.91	3056543
2024-10-07	124.85	125.68	124.25	125.05	4606101
2024-10-08	125.43	125.94	123.27	123.50	3194492
2024-10-09	123.03	124.74	122.60	123.95	3210389
2024-10-10	123.63	124.07	122.41	122.94	2785344
2024-10-11	123.00	123.93	122.90	123.93	2556167
2024-10-14	123.74	124.83	123.27	124.64	1929867
2024-10-15	125.97	126.82	124.70	125.03	7521307
2024-10-16	124.77	126.24	124.20	126.22	3127407
2024-10-17	126.47	127.00	125.13	125.75	2463726
2024-10-18	126.15	126.27	125.04	125.92	4356338
2024-10-21	125.90	126.43	124.70	125.90	4768646
2024-10-22	127.99	128.70	123.53	125.53	5746084
2024-10-23	126.91	127.50	125.63	127.21	5451442
2024-10-24	126.38	126.68	125.12	125.17	4171807
2024-10-25	126.06	126.25	124.80	125.16	4716205
2024-10-28	125.23	125.91	124.63	125.43	4453440
2024-10-29	125.41	125.50	122.68	122.79	5102653
2024-10-30	122.34	122.81	121.75	121.86	4852087
2024-10-31	121.30	122.09	120.58	120.99	4112743
2024-11-01	121.50	121.62	118.74	118.75	5235060
2024-11-04	119.07	119.63	117.83	118.00	6856069
2024-11-05	118.49	119.10	117.70	118.98	8093630
2024-11-06	122.55	122.86	120.26	121.59	9631913
2024-11-07	122.00	122.25	119.96	120.08	4415193
2024-11-08	120.95	124.22	120.90	123.55	6382044
2024-11-11	124.08	125.54	124.02	124.56	4012288
2024-11-12	124.89	125.28	122.30	123.37	3896236
2024-11-13	123.38	123.95	122.96	123.75	2802784
2024-11-14	123.20	123.50	117.56	118.29	6113203
2024-11-15	118.15	118.85	117.13	118.53	6970495
2024-11-18	118.37	119.72	118.37	119.39	4462475
2024-11-19	121.24	121.35	118.50	118.96	4654074
2024-11-20	118.85	119.28	117.67	119.15	3990801
2024-11-21	119.60	120.88	118.86	120.53	4848286
2024-11-22	120.72	121.88	120.50	120.77	3585477
2024-11-25	120.36	121.00	118.02	118.65	8322352
2024-11-26	118.87	121.04	118.59	120.61	3176003
2024-11-27	121.04	121.75	120.33	120.34	3604221
2024-11-29	120.68	121.87	120.66	121.83	2728552
2024-12-02	121.83	121.99	118.54	118.68	4468706
2024-12-03	119.02	119.45	117.89	118.10	3620258
2024-12-04	117.76	119.37	117.50	119.23	3774623
2024-12-05	118.80	119.01	117.69	118.52	3328836
2024-12-06	118.02	118.35	117.40	117.99	4792353
2024-12-09	117.35	117.85	114.22	116.58	7255401
2024-12-10	116.60	118.22	116.00	117.61	3725524
2024-12-11	117.84	117.98	116.30	116.94	4298311
2024-12-12	116.94	117.25	115.62	116.05	3848629
2024-12-13	116.26	117.93	115.97	117.75	5061628
2024-12-16	117.43	118.35	116.80	118.11	3986443
2024-12-17	117.69	118.13	117.00	117.42	3012393
2024-12-18	116.86	117.45	114.37	114.45	4113615
2024-12-19	115.70	117.25	115.25	115.46	5446927
2024-12-20	114.94	116.78	114.60	116.48	13389425
2024-12-23	116.19	116.89	115.79	116.63	3589080
2024-12-24	115.95	116.96	115.88	116.83	1663027
2024-12-26	116.77	117.62	116.39	117.04	2147102
2024-12-27	116.27	117.53	115.84	116.71	3847470
2024-12-30	115.44	115.92	114.53	115.22	2822191
2024-12-31	115.57	116.10	114.91	115.72	2445270
2025-01-02	116.97	117.45	115.54	116.01	3207521
2025-01-03	116.30	116.67	115.83	115.87	2902721
2025-01-06	116.28	116.28	113.73	114.10	3832296
2025-01-07	114.10	115.28	113.93	114.80	3588513
2025-01-08	114.93	116.20	114.41	115.92	4294465
2025-01-10	115.84	116.53	114.81	115.11	4287362
2025-01-13	114.58	117.93	114.58	117.74	5414874
2025-01-14	118.76	119.52	118.18	119.47	3804908
2025-01-15	120.15	120.37	118.17	119.09	4279973
2025-01-16	119.35	120.51	119.10	120.46	3897153
2025-01-17	120.60	121.35	119.86	121.11	4368575
2025-01-21	122.73	125.81	122.50	125.75	6071066
2025-01-22	125.68	125.88	123.65	124.38	5103799
2025-01-23	125.76	127.00	124.70	126.29	5501596
2025-01-24	125.52	126.28	125.08	125.31	3483366
2025-01-27	126.62	127.99	124.38	125.05	6207816
2025-01-28	131.18	132.43	126.13	128.35	8451630
2025-01-29	127.40	129.76	125.01	125.13	5179013
2025-01-30	125.66	129.22	125.55	128.98	4343560
2025-01-31	129.14	129.93	127.51	128.95	5570633
2025-02-03	128.50	130.55	127.55	129.92	6067319
2025-02-04	129.54	130.46	128.02	128.37	4036842
2025-02-05	129.66	129.89	128.29	129.16	4881490
2025-02-06	129.06	129.75	127.53	128.78	3363639
2025-02-07	128.80	129.00	127.33	127.95	3827457
2025-02-10	128.07	128.50	126.90	128.25	5345158
2025-02-11	129.10	129.42	127.80	129.11	3320669
2025-02-12	127.81	128.61	126.44	126.78	5155318
2025-02-13	127.54	127.64	125.27	125.84	6580412
2025-02-14	125.45	125.45	121.38	122.41	7715889
2025-02-18	124.24	125.33	123.41	123.76	5386280
2025-02-19	124.41	126.61	124.10	125.41	5124631
2025-02-20	124.76	125.31	123.19	124.48	3131993
2025-02-21	124.56	125.48	122.68	123.29	4846056
2025-02-24	125.00	126.23	124.63	125.43	4460973
2025-02-25	125.91	127.93	125.66	127.34	6008104
2025-02-26	127.52	128.33	126.84	127.31	3904462
2025-02-27	128.42	130.99	127.83	130.52	5758937
2025-02-28	131.29	133.09	130.62	132.99	7460961
2025-03-03	134.34	135.36	132.92	133.83	6215800
2025-03-04	133.52	134.73	128.49	128.70	7911240
2025-03-05	129.48	130.54	128.23	129.64	5774924
2025-03-06	128.61	128.86	125.96	128.28	6258256
2025-03-07	127.00	128.90	126.26	128.40	6418493
2025-03-10	127.00	129.84	126.41	128.52	4916819
2025-03-11	128.69	129.05	127.10	128.11	4405170
2025-03-12	128.35	128.55	126.81	127.96	4702043
2025-03-13	128.31	129.64	128.00	129.20	3434129
2025-03-14	128.94	130.69	128.00	129.99	5380720
2025-03-17	130.00	132.71	130.00	132.05	4934891
2025-03-18	132.07	133.27	131.71	132.69	4128358
2025-03-19	134.01	135.74	133.51	135.32	7080717
2025-03-20	134.12	135.32	133.89	134.47	4311706
2025-03-21	133.83	134.50	131.70	132.37	9545861
2025-03-24	132.66	134.89	131.94	134.69	5525337
2025-03-25	134.78	135.94	133.98	135.66	3990614
2025-03-26	135.97	136.17	134.06	134.33	4465244
2025-03-27	134.91	134.96	133.16	133.43	3914327
2025-03-28	132.97	133.64	131.64	131.72	3935448
2025-03-31	131.06	133.14	130.58	132.46	5521080
2025-04-01	132.28	133.04	131.36	132.85	4799312
2025-04-02	131.36	133.68	131.21	133.15	3352854
2025-04-03	131.00	133.71	129.94	130.23	4605222
2025-04-04	126.00	126.38	117.35	117.45	8526668
2025-04-07	113.92	119.92	112.27	117.32	8774845
2025-04-08	123.01	123.97	118.70	120.46	8108564
2025-04-09	119.02	128.93	118.17	128.43	6747432
2025-04-10	126.91	129.29	123.77	127.07	6458136
2025-04-11	126.16	129.32	125.00	128.26	3654538
2025-04-14	129.25	129.95	128.28	129.14	4100156
2025-04-15	128.50	129.95	128.24	128.64	6315551
2025-04-16	129.91	130.20	128.44	129.25	5382955
2025-04-17	129.36	130.50	127.70	128.89	5228349
2025-04-21	128.50	128.73	124.73	126.12	6397392
2025-04-22	114.53	117.19	112.63	113.75	17094447
2025-04-23	117.38	122.62	117.28	120.28	10456256
2025-04-24	120.03	122.06	119.51	121.97	4512821
2025-04-25	122.73	125.50	122.41	125.22	6205882
2025-04-28	125.93	126.31	123.68	124.80	5460524
2025-04-29	124.80	126.04	124.39	125.73	4313759
2025-04-30	125.79	126.57	123.60	126.13	5674133
2025-05-01	126.40	128.09	125.43	127.41	4820896
2025-05-02	129.38	131.00	127.85	130.21	5002524
2025-05-05	130.00	130.06	128.28	128.59	3293615
2025-05-06	127.58	128.67	126.91	128.16	2596062
2025-05-07	127.81	128.81	127.38	127.50	4029332
2025-05-08	127.99	130.53	127.50	128.67	4748536
2025-05-09	128.85	128.85	126.03	128.67	4857755
2025-05-12	129.89	130.80	127.39	130.56	4686395
2025-05-13	131.00	132.05	130.46	130.72	4334673
2025-05-14	131.49	131.85	129.11	130.79	4843557
2025-05-15	131.94	135.65	131.75	135.52	6772214
2025-05-16	135.71	136.40	134.48	135.48	4776005
2025-05-19	135.88	137.72	135.19	137.20	5180765
2025-05-20	136.39	137.75	135.89	137.18	4998572
2025-05-21	138.50	138.82	134.85	134.95	5514901
2025-05-22	134.60	134.98	133.51	133.39	3790937
2025-05-23	131.85	133.39	131.32	132.35	5510145
2025-05-27	134.49	134.90	132.15	134.19	5160835
2025-05-28	134.64	135.00	130.90	132.85	5426329
2025-05-29	132.12	135.09	131.90	134.80	3635315
2025-05-30	135.00	137.30	134.37	136.48	8195041

Explore More About RTX

Coins representing dividend payouts and trends

RTX Dividend History

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

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

RTX Stock Split History

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

Graph showing historical stock prices and market trends

RTX Historical Prices

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

Web Analytics