ABT Historical Prices

Summary

Key Stock Metrics

99.71

(July 18, 2024)

52-Week Low

141.23

(March 4, 2025)

52-Week High

142.60

(December 27, 2021)

All-Time High

130.28

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-26	13.88	14.06	13.81	13.94	2163600
1993-05-27	13.94	13.94	13.63	13.75	2166600
1993-05-28	13.69	13.75	13.50	13.56	1987800
1993-06-01	13.44	13.63	13.31	13.56	2069600
1993-06-02	13.56	13.75	13.56	13.75	2115800
1993-06-03	13.69	13.75	13.44	13.50	2646600
1993-06-04	13.44	13.44	12.75	12.94	3385000
1993-06-07	13.06	13.13	12.88	13.00	1834200
1993-06-08	13.00	13.13	12.88	12.88	1583600
1993-06-09	12.94	13.06	12.94	12.94	1922400
1993-06-10	13.00	13.13	12.94	13.06	3234800
1993-06-11	13.19	13.19	12.94	13.00	2078600
1993-06-14	13.00	13.31	12.81	13.25	2680200
1993-06-15	13.31	13.38	13.00	13.06	1387400
1993-06-16	13.06	13.56	13.00	13.56	2190200
1993-06-17	13.50	13.69	13.38	13.50	1685000
1993-06-18	13.38	13.50	13.06	13.06	4021200
1993-06-21	13.13	13.19	13.00	13.06	1852200
1993-06-22	13.13	13.19	12.88	13.00	1608800
1993-06-23	12.94	13.00	12.81	12.81	2164200
1993-06-24	12.88	13.06	12.88	13.00	1770200
1993-06-25	13.13	13.38	13.06	13.25	1393800
1993-06-28	13.19	13.25	13.00	13.06	1422600
1993-06-29	12.94	13.06	12.81	13.00	1920400
1993-06-30	12.94	13.19	12.81	12.81	1682800
1993-07-01	12.81	12.81	12.63	12.75	2759200
1993-07-02	12.63	12.69	12.38	12.63	3248400
1993-07-06	12.50	12.56	12.19	12.38	3117200
1993-07-07	12.63	12.88	12.56	12.69	2674400
1993-07-08	12.69	12.88	12.63	12.88	3132000
1993-07-09	12.75	12.81	12.31	12.63	4110200
1993-07-12	12.75	12.94	12.69	12.75	2642800
1993-07-13	12.88	13.13	12.88	12.94	3162800
1993-07-14	12.94	13.13	12.81	12.94	2816200
1993-07-15	12.88	12.88	12.50	12.63	2240000
1993-07-16	12.63	12.63	12.38	12.44	2013600
1993-07-19	12.44	12.63	12.38	12.50	2145000
1993-07-20	12.56	12.88	12.50	12.81	2566200
1993-07-21	12.88	13.06	12.81	13.06	2322400
1993-07-22	12.88	13.00	12.69	12.81	2148600
1993-07-23	12.75	12.94	12.75	12.94	1372000
1993-07-26	12.81	12.94	12.25	12.81	1248800
1993-07-27	12.81	12.88	12.75	12.75	2256400
1993-07-28	12.81	12.81	12.63	12.63	1449200
1993-07-29	12.63	12.69	12.44	12.44	1833000
1993-07-30	12.44	12.56	12.38	12.50	1716800
1993-08-02	12.50	12.69	12.38	12.44	1606600
1993-08-03	12.38	12.56	12.31	12.50	2112200
1993-08-04	12.50	12.56	12.44	12.50	1655800
1993-08-05	12.38	12.50	12.25	12.38	1445800
1993-08-06	12.38	12.38	12.25	12.31	1315800
1993-08-09	12.38	12.38	11.88	12.13	2584600
1993-08-10	12.00	12.13	11.88	11.88	1801000
1993-08-11	11.88	12.06	11.50	11.50	4060600
1993-08-12	11.63	11.81	11.38	11.69	4342600
1993-08-13	11.81	12.06	11.75	12.00	2036000
1993-08-16	12.00	12.44	11.94	12.44	2330000
1993-08-17	12.44	12.63	12.38	12.56	2653400
1993-08-18	12.69	13.00	12.63	12.94	2636800
1993-08-19	13.06	13.19	12.94	13.19	2886800
1993-08-20	13.13	13.13	12.88	13.00	2978800
1993-08-23	13.00	13.13	12.81	13.00	1526600
1993-08-24	13.00	13.00	12.88	12.94	1250200
1993-08-25	13.00	13.06	12.88	12.88	1625200
1993-08-26	12.94	13.38	12.81	13.19	2075200
1993-08-27	13.19	13.19	12.94	13.06	1357200
1993-08-30	13.06	13.19	12.94	13.06	1175600
1993-08-31	13.13	13.19	12.81	13.00	2000400
1993-09-01	13.00	13.06	12.81	13.00	1348800
1993-09-02	13.31	13.94	13.31	13.44	3541200
1993-09-03	13.38	13.50	13.31	13.38	1543600
1993-09-07	13.06	13.25	13.00	13.13	1345200
1993-09-08	13.00	13.00	12.56	12.88	2274400
1993-09-09	12.75	13.13	12.69	13.13	2319800
1993-09-10	13.00	13.31	12.94	13.13	2443000
1993-09-13	13.13	13.19	12.81	12.94	1940600
1993-09-14	12.75	13.38	12.75	13.31	2415000
1993-09-15	13.44	13.50	13.13	13.50	2268400
1993-09-16	13.44	13.44	13.25	13.25	1519600
1993-09-17	12.81	13.25	12.81	13.19	4827200
1993-09-20	13.13	13.25	12.81	12.88	1801000
1993-09-21	12.94	13.25	12.94	13.06	4143600
1993-09-22	13.13	13.19	12.94	13.00	3868000
1993-09-23	13.06	13.56	13.00	13.50	3904000
1993-09-24	13.56	13.69	13.38	13.63	2766800
1993-09-27	13.63	13.75	13.44	13.69	1894200
1993-09-28	13.69	13.69	13.44	13.44	1290000
1993-09-29	13.56	13.75	13.44	13.69	1981000
1993-09-30	13.63	13.81	13.56	13.69	1741600
1993-10-01	13.56	13.81	13.44	13.75	2087400
1993-10-04	13.63	13.69	13.44	13.50	2375200
1993-10-05	13.63	13.69	13.31	13.50	1985200
1993-10-06	13.56	13.63	13.38	13.44	1492800
1993-10-07	13.44	13.63	13.25	13.25	1981600
1993-10-08	13.19	13.38	12.81	13.19	2907200
1993-10-11	13.31	13.56	13.25	13.44	2014200
1993-10-12	13.56	13.56	13.31	13.31	1770800
1993-10-13	13.31	13.38	13.06	13.13	1727600
1993-10-14	13.19	13.63	13.19	13.50	2752600
1993-10-15	13.69	13.81	13.56	13.63	3202000
1993-10-18	13.75	14.19	13.69	14.06	2822200
1993-10-19	14.06	14.13	13.75	13.88	1921200
1993-10-20	13.88	14.00	13.69	14.00	1511400
1993-10-21	14.06	14.50	14.00	14.50	2462200
1993-10-22	14.44	14.50	13.88	13.88	2039600
1993-10-25	14.00	14.06	13.81	13.94	1347800
1993-10-26	14.06	14.06	13.81	13.94	1275800
1993-10-27	13.69	13.88	13.69	13.69	2092600
1993-10-28	13.88	14.13	13.81	14.00	2073800
1993-10-29	14.00	14.19	13.88	14.19	1378200
1993-11-01	14.19	14.44	14.13	14.25	3122600
1993-11-02	14.31	14.44	14.13	14.44	2038200
1993-11-03	14.50	14.63	14.25	14.38	3052600
1993-11-04	14.25	14.38	14.00	14.00	2434400
1993-11-05	14.00	14.00	13.81	13.94	1764200
1993-11-08	14.06	14.13	13.94	14.00	2552800
1993-11-09	14.13	14.19	13.94	13.94	1589800
1993-11-10	13.88	14.13	13.88	14.13	2186400
1993-11-11	14.06	14.50	14.06	14.38	2454200
1993-11-12	14.38	14.56	14.38	14.56	2625000
1993-11-15	14.50	14.69	14.38	14.44	2452200
1993-11-16	14.50	14.69	14.44	14.69	2425600
1993-11-17	14.75	14.75	14.38	14.44	2684800
1993-11-18	14.25	14.56	14.25	14.44	2889800
1993-11-19	14.38	14.63	14.25	14.50	2453400
1993-11-22	14.50	14.50	14.19	14.19	2510400
1993-11-23	14.31	14.38	14.19	14.31	2794800
1993-11-24	14.38	14.63	14.38	14.56	2139400
1993-11-26	14.50	14.69	14.50	14.63	577400
1993-11-29	14.69	14.88	14.50	14.63	2421000
1993-11-30	14.50	14.69	14.44	14.63	1514800
1993-12-01	14.63	14.75	14.50	14.56	2012800
1993-12-02	14.63	14.81	14.50	14.75	2304800
1993-12-03	14.75	14.94	14.69	14.88	2199200
1993-12-06	14.88	15.06	14.81	15.00	4253000
1993-12-07	15.00	15.06	14.81	14.88	2706400
1993-12-08	14.88	14.94	14.75	14.94	2087400
1993-12-09	14.88	14.88	14.56	14.63	2698800
1993-12-10	14.69	14.75	14.19	14.25	4715800
1993-12-13	14.19	14.31	14.00	14.25	2495800
1993-12-14	14.44	14.44	14.25	14.31	1850000
1993-12-15	14.13	14.44	14.06	14.19	2390800
1993-12-16	14.25	14.31	13.88	14.06	2143200
1993-12-17	14.00	14.38	14.00	14.25	2535200
1993-12-20	14.13	14.56	14.13	14.44	2102400
1993-12-21	14.38	14.63	14.25	14.44	1637000
1993-12-22	14.38	14.75	14.31	14.69	2344200
1993-12-23	14.81	15.00	14.63	14.81	2126400
1993-12-27	14.94	15.00	14.81	15.00	1052400
1993-12-28	14.94	15.06	14.88	14.88	1689200
1993-12-29	14.94	15.00	14.88	14.88	1317800
1993-12-30	14.94	14.94	14.56	14.63	1641200
1993-12-31	14.88	15.06	14.75	14.81	1719000
1994-01-03	14.75	14.88	14.31	14.44	2538000
1994-01-04	14.44	14.88	14.31	14.75	1954600
1994-01-05	14.88	15.31	14.81	15.06	5788200
1994-01-06	15.00	15.00	14.75	14.88	2817600
1994-01-07	14.81	15.06	14.81	14.88	1692400
1994-01-10	14.94	15.00	14.81	15.00	3076600
1994-01-11	14.94	15.06	14.88	15.06	1964600
1994-01-12	15.06	15.13	14.69	14.81	1844600
1994-01-13	14.75	14.81	14.56	14.63	1872400
1994-01-14	14.69	14.94	14.69	14.81	1582800
1994-01-17	14.88	15.00	14.81	14.88	1458800
1994-01-18	14.81	15.06	14.75	14.88	2813200
1994-01-19	14.94	15.00	14.44	14.56	3534200
1994-01-20	14.44	14.69	14.13	14.69	2234400
1994-01-21	14.69	14.69	14.38	14.38	2470200
1994-01-24	14.31	14.44	14.06	14.13	1879200
1994-01-25	14.13	14.38	14.06	14.19	3311400
1994-01-26	14.13	14.38	14.06	14.25	1662000
1994-01-27	14.19	14.56	14.06	14.50	2551200
1994-01-28	14.69	14.75	14.50	14.63	2093800
1994-01-31	14.63	15.00	14.56	14.75	3376800
1994-02-01	14.88	15.00	14.63	14.88	2687200
1994-02-02	14.88	15.13	14.88	15.06	2773400
1994-02-03	15.00	15.06	14.81	15.00	2572200
1994-02-04	14.94	15.06	14.38	14.50	2246800
1994-02-07	14.38	14.81	14.25	14.75	2147600
1994-02-08	14.69	14.75	14.50	14.63	2575200
1994-02-09	14.69	14.81	14.56	14.63	1604800
1994-02-10	14.56	14.63	14.25	14.25	2047600
1994-02-11	14.31	14.56	14.13	14.50	1307200
1994-02-14	14.56	14.94	14.56	14.81	2159600
1994-02-15	14.81	15.00	14.50	14.69	3542400
1994-02-16	14.69	14.81	14.38	14.38	2345600
1994-02-17	14.44	14.50	14.06	14.19	2955600
1994-02-18	14.19	14.31	14.13	14.13	2163000
1994-02-22	14.19	14.31	14.13	14.19	2257200
1994-02-23	14.13	14.31	14.00	14.06	2610400
1994-02-24	13.94	14.00	13.44	13.56	2921200
1994-02-25	13.63	13.88	13.56	13.75	1462400
1994-02-28	13.75	14.00	13.75	13.81	158200
1994-03-01	13.88	14.00	13.69	13.94	2001200
1994-03-02	13.56	13.69	13.44	13.56	3468600
1994-03-03	13.56	13.56	13.06	13.38	2912400
1994-03-04	13.31	13.50	13.25	13.31	2358800
1994-03-07	13.44	13.75	13.44	13.69	1846000
1994-03-08	13.63	13.81	13.56	13.81	1919800
1994-03-09	13.69	14.13	13.63	14.06	2166200
1994-03-10	14.06	14.19	13.88	14.00	2078600
1994-03-11	13.88	14.19	13.88	14.06	1715000
1994-03-14	14.06	14.19	14.06	14.13	1795600
1994-03-15	14.13	14.31	14.06	14.25	2391400
1994-03-16	14.25	14.31	14.00	14.13	1538000
1994-03-17	14.13	14.25	14.00	14.19	2176600
1994-03-18	13.75	14.31	13.75	14.13	6607200
1994-03-21	14.06	14.31	14.00	14.19	2832200
1994-03-22	14.06	14.38	14.06	14.25	2593400
1994-03-23	14.31	14.38	14.06	14.06	2260200
1994-03-24	13.88	14.06	13.56	13.63	2873000
1994-03-25	13.63	13.88	13.50	13.50	1762400
1994-03-28	13.56	13.81	13.50	13.69	1713600
1994-03-29	13.63	13.88	13.63	13.88	2329600
1994-03-30	13.81	13.88	13.63	13.75	3179200
1994-03-31	13.56	13.75	12.81	13.31	3735000
1994-04-04	12.94	13.13	12.69	13.06	3989000
1994-04-05	13.31	13.63	13.31	13.56	2692000
1994-04-06	13.63	13.63	13.31	13.38	1653600
1994-04-07	13.25	13.56	13.00	13.44	2048800
1994-04-08	13.31	13.44	13.00	13.19	2236400
1994-04-11	13.13	13.56	13.06	13.38	2757600
1994-04-12	13.50	13.50	13.13	13.13	1992800
1994-04-13	13.38	13.63	13.31	13.56	2543400
1994-04-14	13.63	13.81	13.44	13.56	3099000
1994-04-15	13.63	13.88	13.50	13.63	2398800
1994-04-18	13.69	13.75	13.50	13.63	2665200
1994-04-19	13.81	13.94	13.75	13.88	2550800
1994-04-20	14.00	14.19	13.88	13.88	3431800
1994-04-21	13.88	14.13	13.81	14.13	2948600
1994-04-22	14.06	14.13	14.00	14.06	2295600
1994-04-25	13.88	14.13	13.81	14.13	1482600
1994-04-26	14.13	14.13	13.88	14.06	1607600
1994-04-28	14.06	14.44	14.00	14.38	2615400
1994-04-29	14.19	14.50	14.13	14.19	2814400
1994-05-02	14.19	14.56	13.94	14.38	2953000
1994-05-03	14.38	14.50	14.25	14.44	2218000
1994-05-04	14.44	14.50	14.31	14.31	1926600
1994-05-05	14.38	14.44	14.19	14.25	2923800
1994-05-06	14.00	14.13	13.81	13.94	2194800
1994-05-09	13.81	14.00	13.69	13.81	2274600
1994-05-10	14.06	14.38	14.00	14.19	2972600
1994-05-11	14.25	14.31	13.94	14.13	2027200
1994-05-12	14.50	14.50	14.25	14.38	2500800
1994-05-13	14.50	14.50	14.31	14.44	2323000
1994-05-16	14.31	14.81	14.31	14.81	3149400
1994-05-17	14.88	14.94	14.69	14.94	3248600
1994-05-18	14.94	15.06	14.75	14.88	3744000
1994-05-19	14.88	14.94	14.63	14.88	2752200
1994-05-20	14.94	14.94	14.69	14.81	1923000
1994-05-23	14.88	14.94	14.38	14.50	2020800
1994-05-24	14.50	14.75	14.31	14.63	3471600
1994-05-25	14.63	15.25	14.56	14.88	4844200
1994-05-26	14.88	15.38	14.81	15.19	3559800
1994-05-27	15.13	15.44	15.13	15.38	2127800
1994-05-31	15.25	15.56	14.94	14.94	2709400
1994-06-01	14.81	15.25	14.69	15.19	2214200
1994-06-02	15.31	15.56	15.25	15.44	2719600
1994-06-03	15.44	15.69	15.31	15.63	2386600
1994-06-06	15.50	15.69	15.13	15.19	1804000
1994-06-07	15.06	15.38	15.00	15.31	1805400
1994-06-08	15.38	15.50	15.19	15.50	1489800
1994-06-09	15.63	15.69	15.31	15.38	1637600
1994-06-10	15.25	15.38	15.06	15.13	1864200
1994-06-13	15.13	15.31	15.06	15.31	2281400
1994-06-14	15.25	15.44	15.19	15.19	2550800
1994-06-15	15.25	15.44	15.13	15.31	2338400
1994-06-16	15.25	15.25	15.13	15.19	1875200
1994-06-17	15.19	15.19	14.81	14.94	4737000
1994-06-20	14.69	14.88	14.56	14.75	1995400
1994-06-21	14.81	15.00	14.75	14.94	2059800
1994-06-22	14.88	15.13	14.81	14.94	1470600
1994-06-23	14.88	15.00	14.63	14.69	1278800
1994-06-24	14.63	14.69	14.38	14.38	1618600
1994-06-27	14.31	14.81	14.25	14.63	1987400
1994-06-28	14.63	14.81	14.56	14.81	1725600
1994-06-29	14.81	15.06	14.75	14.81	1389000
1994-06-30	14.88	15.00	14.50	14.50	1848800
1994-07-01	14.63	14.88	14.38	14.50	3263200
1994-07-05	14.56	15.13	14.56	14.94	2822600
1994-07-06	14.94	15.00	14.81	14.94	1477400
1994-07-07	14.88	15.00	14.81	14.94	1152400
1994-07-08	14.88	15.00	14.81	15.00	1221800
1994-07-11	14.88	14.94	14.38	14.50	1396000
1994-07-12	14.00	14.13	13.31	13.44	6119800
1994-07-13	13.63	13.94	13.63	13.69	6037800
1994-07-14	13.81	14.06	13.81	13.88	2252600
1994-07-15	13.75	13.94	13.75	13.88	2080200
1994-07-18	13.88	14.00	13.75	13.81	1553400
1994-07-19	13.81	13.88	13.63	13.81	1879200
1994-07-20	13.81	14.00	13.75	13.94	1495800
1994-07-21	13.94	14.13	13.94	14.00	1685400
1994-07-22	14.00	14.13	13.88	13.88	1873000
1994-07-25	13.94	14.31	13.94	14.25	1865600
1994-07-26	14.13	14.15	13.81	13.88	1369600
1994-07-27	13.75	14.06	13.69	14.00	1338000
1994-07-28	14.00	14.06	13.81	14.00	1284200
1994-07-29	14.00	14.31	14.00	14.06	1236600
1994-08-01	13.94	14.06	13.94	14.06	938000
1994-08-02	14.13	14.44	13.88	14.38	2049800
1994-08-03	14.31	14.31	13.94	13.94	2498800
1994-08-04	13.94	14.06	13.81	13.81	1429400
1994-08-05	13.75	13.81	13.63	13.75	1495400
1994-08-08	13.88	13.88	13.50	13.56	1959000
1994-08-09	13.56	13.75	13.56	13.75	1567400
1994-08-10	13.81	14.31	13.75	14.25	2076000
1994-08-11	14.19	14.38	14.00	14.19	2743200
1994-08-12	14.13	14.38	14.13	14.31	1416400
1994-08-15	14.38	14.63	14.31	14.50	2197400
1994-08-16	14.56	15.25	14.56	15.13	5031000
1994-08-17	15.25	15.56	15.19	15.56	4980600
1994-08-18	15.19	15.38	14.94	15.13	2914800
1994-08-19	15.25	15.25	15.06	15.13	1853800
1994-08-22	15.06	15.25	15.00	15.25	1742400
1994-08-23	15.19	15.31	15.00	15.06	1186600
1994-08-24	15.13	15.19	15.00	15.19	1547400
1994-08-25	15.25	15.31	15.13	15.19	1485400
1994-08-26	15.31	15.44	15.19	15.38	1689200
1994-08-29	15.25	15.31	15.06	15.19	1839600
1994-08-30	15.19	15.25	14.94	15.06	1423600
1994-08-31	14.81	15.06	14.75	15.00	1862200
1994-09-01	14.88	15.00	14.88	14.94	899400
1994-09-02	15.00	15.06	14.81	14.81	1028400
1994-09-06	14.88	14.94	14.69	14.81	845000
1994-09-07	14.88	15.25	14.88	15.13	2628000
1994-09-08	15.19	15.50	15.13	15.44	2798200
1994-09-09	15.13	15.38	14.81	14.94	2200600
1994-09-12	15.00	15.13	14.88	14.94	1219800
1994-09-13	15.00	15.06	14.91	15.00	2202600
1994-09-14	15.06	15.19	15.00	15.19	1101200
1994-09-15	15.25	15.44	15.19	15.38	1681200
1994-09-16	15.38	15.38	15.19	15.25	3729600
1994-09-19	15.31	15.56	15.25	15.31	2050600
1994-09-20	15.25	15.31	14.94	14.94	2302800
1994-09-21	15.00	15.25	14.94	15.19	1943000
1994-09-22	15.31	15.88	15.25	15.75	3190800
1994-09-23	15.63	15.69	15.31	15.31	1822800
1994-09-26	15.50	15.63	15.44	15.44	3028600
1994-09-27	15.50	15.69	15.31	15.56	2405800
1994-09-28	15.69	16.00	15.56	15.94	3242200
1994-09-29	15.94	16.00	15.56	15.63	1323000
1994-09-30	15.63	15.94	15.56	15.69	1812000
1994-10-03	15.69	15.94	15.50	15.81	2740200
1994-10-04	15.88	15.94	15.38	15.38	1846400
1994-10-05	15.25	15.31	15.06	15.25	2197000
1994-10-06	15.38	15.44	15.13	15.31	2171600
1994-10-07	15.25	15.63	15.19	15.50	1619600
1994-10-10	15.56	15.56	15.38	15.44	1251400
1994-10-11	15.50	15.88	15.50	15.63	2293600
1994-10-12	15.69	15.75	15.63	15.69	1177800
1994-10-13	15.88	16.00	15.75	15.75	2920200
1994-10-14	15.75	16.00	15.69	16.00	1917400
1994-10-17	15.88	15.88	15.69	15.75	1554800
1994-10-18	15.56	15.63	15.13	15.56	3575600
1994-10-19	15.50	15.94	15.38	15.75	2523000
1994-10-20	15.63	15.75	15.31	15.63	1895800
1994-10-21	15.63	15.63	15.38	15.50	1494200
1994-10-24	15.50	15.75	15.31	15.31	1315800
1994-10-25	15.19	15.38	15.13	15.25	1793200
1994-10-26	15.44	15.50	15.06	15.06	2659600
1994-10-27	15.13	15.44	15.06	15.44	1549000
1994-10-28	15.44	15.88	15.38	15.75	2180200
1994-10-31	15.81	15.94	15.50	15.50	2443400
1994-11-01	15.44	15.69	15.31	15.56	1643200
1994-11-02	15.50	15.75	15.38	15.44	1744000
1994-11-03	15.63	15.69	15.44	15.69	1746400
1994-11-04	15.69	15.69	15.50	15.50	1695400
1994-11-07	15.44	15.56	15.31	15.50	1497600
1994-11-08	15.56	15.75	15.50	15.56	2082000
1994-11-09	15.88	16.06	15.81	16.00	3739200
1994-11-10	16.06	16.38	16.00	16.06	2712800
1994-11-11	16.00	16.19	15.88	16.13	1026400
1994-11-14	16.13	16.31	16.00	16.25	1819000
1994-11-15	16.31	16.50	16.13	16.25	2052400
1994-11-16	16.25	16.31	16.13	16.19	1428200
1994-11-17	16.13	16.44	16.00	16.44	1553400
1994-11-18	16.38	16.44	16.13	16.25	1960000
1994-11-21	16.25	16.31	15.94	16.00	1885400
1994-11-22	16.00	16.13	15.56	15.63	2393800
1994-11-23	15.50	15.88	15.25	15.63	2257000
1994-11-25	15.69	15.88	15.56	15.75	524800
1994-11-28	15.81	15.94	15.69	15.94	1446600
1994-11-29	15.81	16.00	15.69	16.00	3043600
1994-11-30	16.00	16.19	15.94	15.94	2178200
1994-12-01	15.94	16.00	15.75	15.81	1428400
1994-12-02	15.75	15.88	15.50	15.63	2599000
1994-12-05	15.75	16.06	15.63	16.00	1769200
1994-12-06	16.00	16.31	15.94	16.25	2195000
1994-12-07	16.13	16.31	16.06	16.13	1991200
1994-12-08	16.06	16.19	15.63	15.75	1605400
1994-12-09	15.63	15.81	15.50	15.81	1844000
1994-12-12	15.75	16.06	15.75	16.06	1934000
1994-12-13	16.00	16.00	15.75	15.81	1677400
1994-12-14	15.75	16.13	15.75	16.06	1901400
1994-12-15	16.00	16.19	15.94	15.94	1232400
1994-12-16	16.00	16.19	15.94	16.19	4159600
1994-12-19	16.13	16.25	16.00	16.19	1287000
1994-12-20	16.19	16.44	16.13	16.19	1951800
1994-12-21	16.25	16.75	16.19	16.56	5307600
1994-12-22	16.50	17.00	16.38	16.81	2903400
1994-12-23	16.88	16.94	16.63	16.75	1044200
1994-12-27	16.63	16.69	16.44	16.63	1617600
1994-12-28	16.63	16.63	16.31	16.50	1162400
1994-12-29	16.50	16.50	16.31	16.50	1581400
1994-12-30	16.50	16.56	16.31	16.31	1458400
1995-01-03	16.25	16.44	16.25	16.38	1898800
1995-01-04	16.44	16.50	16.25	16.38	2270800
1995-01-05	16.31	16.44	16.19	16.25	2113800
1995-01-06	16.25	16.44	16.00	16.00	1905600
1995-01-09	15.94	16.06	15.81	15.88	1635200
1995-01-10	15.88	15.88	15.63	15.63	3521200
1995-01-11	15.50	15.75	15.31	15.63	3953000
1995-01-12	15.63	15.81	15.63	15.75	1664800
1995-01-13	15.81	15.94	15.63	15.81	2316200
1995-01-16	15.75	16.06	15.75	16.00	2199400
1995-01-17	15.94	16.19	15.88	16.13	2334200
1995-01-18	16.13	16.19	15.94	15.94	1824600
1995-01-19	16.06	16.19	16.00	16.06	1523000
1995-01-20	16.00	16.13	16.00	16.06	1332600
1995-01-23	16.00	16.50	16.00	16.44	2723800
1995-01-24	16.44	16.69	16.38	16.56	2015800
1995-01-25	16.50	16.81	16.44	16.75	2030000
1995-01-26	16.75	16.81	16.56	16.63	1592800
1995-01-27	16.75	17.13	16.69	17.13	2544800
1995-01-30	17.06	17.31	17.00	17.25	2648400
1995-01-31	17.38	17.88	17.31	17.69	4072600
1995-02-01	17.88	17.94	17.50	17.63	4985400
1995-02-02	17.56	17.63	17.25	17.38	2533400
1995-02-03	17.50	17.56	17.25	17.31	2150800
1995-02-06	17.38	18.00	17.31	17.81	2703200
1995-02-07	17.88	18.06	17.81	17.88	2405800
1995-02-08	17.81	17.81	17.44	17.50	2431400
1995-02-09	17.44	17.69	17.44	17.50	1894800
1995-02-10	17.50	17.56	17.25	17.38	2595600
1995-02-13	17.31	17.44	17.13	17.38	1331000
1995-02-14	17.44	17.44	17.19	17.31	2464600
1995-02-15	17.31	17.50	17.25	17.31	2848600
1995-02-16	17.31	17.38	17.13	17.31	2081600
1995-02-17	17.25	17.31	17.13	17.25	3234400
1995-02-21	17.19	17.25	16.94	17.06	2384800
1995-02-22	17.06	17.44	17.06	17.38	2417600
1995-02-23	17.50	17.69	17.44	17.69	3247600
1995-02-24	17.63	17.88	17.56	17.88	1691600
1995-02-27	17.75	17.88	17.50	17.56	1259600
1995-02-28	17.63	17.81	17.56	17.75	1092000
1995-03-01	17.69	17.81	17.56	17.69	2298600
1995-03-02	17.75	17.81	17.50	17.56	1573000
1995-03-03	17.50	17.75	17.50	17.69	1762400
1995-03-06	17.56	17.56	17.38	17.56	1905000
1995-03-07	17.50	17.50	17.31	17.38	1785000
1995-03-08	17.50	17.50	17.31	17.44	1501400
1995-03-09	17.31	17.56	17.31	17.44	1211400
1995-03-10	17.44	17.81	17.38	17.75	1772600
1995-03-13	17.75	18.19	17.75	18.19	3276400
1995-03-14	18.31	18.88	18.31	18.69	3497000
1995-03-15	18.63	18.75	18.38	18.38	3266600
1995-03-16	18.38	18.44	18.25	18.44	2050800
1995-03-17	18.38	18.50	18.31	18.44	3893800
1995-03-20	18.44	18.94	18.38	18.88	1826200
1995-03-21	18.75	19.19	18.69	18.88	3273400
1995-03-22	19.00	19.06	18.88	19.00	2643000
1995-03-23	18.94	19.13	18.88	19.00	2791600
1995-03-24	19.06	19.19	18.81	18.88	1774600
1995-03-27	18.88	18.94	18.75	18.81	1599800
1995-03-28	18.81	18.88	18.69	18.69	1651800
1995-03-29	18.56	18.81	18.31	18.38	2133600
1995-03-30	18.50	18.50	18.19	18.25	1442800
1995-03-31	18.06	18.06	17.81	17.88	3355600
1995-04-03	17.88	18.19	17.81	18.19	1973600
1995-04-04	18.25	18.75	18.25	18.75	2372600
1995-04-05	18.69	19.00	18.50	18.88	3405000
1995-04-06	18.94	19.13	18.88	19.06	2698000
1995-04-07	18.94	19.00	18.38	18.63	2311200
1995-04-10	18.50	18.94	18.50	18.75	2422800
1995-04-11	19.00	19.25	18.94	19.13	6448200
1995-04-12	19.13	19.38	19.13	19.25	4770400
1995-04-13	19.31	19.56	19.25	19.50	2093600
1995-04-17	19.50	19.56	18.94	19.00	2305600
1995-04-18	18.88	19.13	18.81	18.88	2877400
1995-04-19	18.88	18.94	18.50	18.56	2244800
1995-04-20	18.56	18.63	18.50	18.50	1736200
1995-04-21	18.81	19.00	18.63	18.63	2622600
1995-04-24	18.75	19.44	18.75	19.38	2252800
1995-04-25	19.31	19.38	18.94	19.06	4673200
1995-04-26	19.31	19.56	19.25	19.50	3883600
1995-04-27	19.44	19.50	19.31	19.50	2264200
1995-04-28	19.38	19.81	19.31	19.69	2181800
1995-05-01	19.56	19.75	19.44	19.75	2259600
1995-05-02	19.63	20.00	19.44	20.00	2019200
1995-05-03	20.00	20.19	19.94	20.19	2969800
1995-05-04	20.38	20.50	19.75	19.88	2408600
1995-05-05	19.88	20.19	19.69	20.13	2542400
1995-05-08	20.06	20.31	19.88	20.25	1741400
1995-05-09	20.31	20.38	19.81	19.81	1847600
1995-05-10	19.94	20.00	19.69	20.00	2771200
1995-05-11	20.00	20.31	19.88	20.25	3180800
1995-05-12	20.00	20.06	18.94	19.19	8253800
1995-05-15	18.88	19.06	18.69	19.00	5746600
1995-05-16	19.06	19.56	19.06	19.38	3140000
1995-05-17	19.50	19.63	19.31	19.38	2452200
1995-05-18	19.31	19.38	18.81	18.94	4026000
1995-05-19	18.81	19.19	18.75	18.94	3792000
1995-05-22	19.00	19.19	18.88	19.06	1911400
1995-05-23	19.06	19.44	19.06	19.44	1466200
1995-05-24	19.75	19.75	18.81	19.00	3765600
1995-05-25	19.13	19.69	19.13	19.44	3339200
1995-05-26	19.44	19.69	19.19	19.31	1655600
1995-05-30	19.31	19.69	19.31	19.63	1846600
1995-05-31	19.63	20.00	19.56	20.00	2173400
1995-06-01	19.94	20.13	19.75	20.00	1787200
1995-06-02	19.63	20.06	19.63	19.81	1891400
1995-06-05	19.88	19.88	19.38	19.56	4419200
1995-06-06	19.63	20.06	19.56	19.88	2680000
1995-06-07	19.81	19.94	19.69	19.75	1082800
1995-06-08	19.81	19.94	19.59	19.94	1307200
1995-06-09	19.81	19.81	19.31	19.63	1422200
1995-06-12	19.63	19.94	19.63	19.94	1306800
1995-06-13	20.00	20.25	19.88	20.25	2136600
1995-06-14	20.19	20.25	19.94	20.00	1599400
1995-06-15	19.94	20.13	19.88	20.00	1667600
1995-06-16	20.13	20.38	20.06	20.25	4188600
1995-06-19	20.25	20.50	20.19	20.44	2083800
1995-06-20	20.44	20.56	20.38	20.50	1950600
1995-06-21	20.50	20.81	20.44	20.63	1684200
1995-06-22	20.56	21.19	20.44	21.19	2682800
1995-06-23	21.00	21.13	20.81	21.00	1269000
1995-06-26	20.81	21.00	20.44	20.50	1370400
1995-06-27	20.50	20.81	20.19	20.19	2984200
1995-06-28	20.31	20.44	20.13	20.38	3294200
1995-06-29	20.38	20.50	20.13	20.38	1545000
1995-06-30	20.50	20.63	20.13	20.25	1387000
1995-07-03	20.13	20.44	20.06	20.31	808600
1995-07-05	20.31	20.38	19.81	19.94	2110000
1995-07-06	19.56	19.81	19.56	19.81	2594200
1995-07-07	19.38	19.50	18.63	19.00	8654400
1995-07-10	19.25	19.44	19.13	19.13	3812800
1995-07-11	19.19	19.38	19.06	19.13	4750600
1995-07-12	19.06	19.31	18.88	18.88	4375400
1995-07-13	19.13	19.25	18.88	19.25	8136200
1995-07-14	19.19	19.31	19.06	19.25	2974400
1995-07-17	19.31	19.44	19.19	19.44	1767600
1995-07-18	19.44	19.63	19.31	19.50	2457800
1995-07-19	19.50	19.75	19.13	19.44	3726400
1995-07-20	19.69	19.69	19.06	19.19	2906200
1995-07-21	19.19	19.38	19.06	19.19	2384800
1995-07-24	19.25	19.31	18.75	19.19	1847400
1995-07-25	19.13	19.38	19.00	19.38	2347000
1995-07-26	19.38	19.69	19.31	19.44	2512600
1995-07-27	19.63	20.00	19.56	19.94	2772000
1995-07-28	19.75	20.00	19.50	20.00	1561800
1995-07-31	19.94	20.38	19.81	20.00	2772600
1995-08-01	19.94	20.00	19.56	19.69	1675800
1995-08-02	19.75	19.94	19.31	19.44	2262000
1995-08-03	19.38	19.38	19.13	19.31	1778200
1995-08-04	19.38	19.50	19.00	19.31	1471400
1995-08-07	19.38	19.38	19.13	19.19	2931600
1995-08-08	19.31	19.44	19.13	19.31	1660800
1995-08-09	19.38	19.56	19.13	19.25	2654000
1995-08-10	19.38	19.50	19.19	19.38	1402400
1995-08-11	19.44	19.44	19.06	19.13	1606800
1995-08-14	19.13	19.38	19.06	19.38	1340400
1995-08-15	19.19	19.31	18.88	19.00	2996000
1995-08-16	18.88	18.94	18.38	18.44	3804000
1995-08-17	18.31	18.94	18.06	18.38	5047400
1995-08-18	18.38	18.69	18.38	18.50	3020200
1995-08-21	18.69	18.94	18.56	18.69	2472600
1995-08-22	18.69	18.75	18.56	18.75	1898800
1995-08-23	18.69	18.94	18.69	18.81	1994400
1995-08-24	18.88	19.06	18.75	18.88	1634000
1995-08-25	18.94	19.06	18.69	18.94	1469800
1995-08-28	19.25	19.38	18.94	19.19	2202600
1995-08-29	19.13	19.38	19.00	19.31	1957000
1995-08-30	19.44	19.50	19.19	19.38	1845200
1995-08-31	19.50	19.50	19.31	19.38	1956800
1995-09-01	19.38	19.50	19.19	19.25	1383400
1995-09-05	19.31	19.38	19.13	19.25	1213000
1995-09-06	19.38	19.66	19.31	19.50	2351600
1995-09-07	19.56	19.69	19.38	19.63	1193600
1995-09-08	19.88	20.00	19.25	19.63	2361800
1995-09-11	19.69	19.81	19.56	19.56	1686400
1995-09-12	19.63	19.69	19.50	19.69	1254600
1995-09-13	19.69	19.94	19.63	19.88	1998400
1995-09-14	19.88	20.31	19.81	20.25	3794800
1995-09-15	20.94	20.94	19.88	20.00	6956800
1995-09-18	19.94	20.69	19.81	20.69	2652200
1995-09-19	21.13	21.31	20.88	21.13	4134600
1995-09-20	21.25	21.38	21.00	21.06	2905400
1995-09-21	21.06	21.56	21.06	21.25	3498000
1995-09-22	21.13	21.38	21.00	21.19	2742600
1995-09-25	21.25	21.50	21.25	21.38	1455400
1995-09-26	21.50	21.81	21.44	21.75	2355400
1995-09-27	21.63	21.94	21.38	21.56	4512600
1995-09-28	21.56	21.56	21.19	21.38	1611000
1995-09-29	21.38	21.50	21.19	21.31	2724600
1995-10-02	21.13	21.44	21.00	21.38	1816000
1995-10-03	21.38	21.81	21.31	21.75	1815200
1995-10-04	21.81	22.38	21.75	22.31	2845800
1995-10-05	22.19	22.19	21.63	21.94	1993000
1995-10-06	21.75	22.25	21.69	22.06	1828600
1995-10-09	22.06	22.19	21.75	21.94	1274400
1995-10-10	21.69	21.94	20.06	20.19	5929800
1995-10-11	20.13	20.13	19.25	19.63	12244200
1995-10-12	19.81	20.06	19.81	19.88	3783600
1995-10-13	20.00	20.31	20.00	20.06	3564000
1995-10-16	20.13	20.19	19.81	19.94	2716600
1995-10-17	20.00	20.00	19.69	19.75	2612600
1995-10-18	19.75	19.75	19.31	19.63	4159000
1995-10-19	19.69	20.38	19.63	20.38	3425800
1995-10-20	20.31	20.50	20.13	20.19	2496000
1995-10-23	20.13	20.38	19.94	20.25	3332800
1995-10-24	20.25	20.44	20.19	20.19	2307800
1995-10-25	20.25	20.31	20.00	20.13	4093000
1995-10-26	20.13	20.19	19.75	19.81	2507600
1995-10-27	19.81	19.88	19.56	19.63	2252800
1995-10-30	19.75	19.81	19.56	19.69	1947800
1995-10-31	19.75	20.06	19.69	19.88	1966800
1995-11-01	19.88	20.06	19.63	19.75	2373800
1995-11-02	19.75	19.75	19.31	19.50	3292000
1995-11-03	19.56	19.81	19.44	19.69	1500200
1995-11-06	19.63	20.06	19.63	19.75	1820800
1995-11-07	19.75	20.06	19.50	19.63	1909200
1995-11-08	19.75	19.94	19.63	19.94	2141800
1995-11-09	19.94	19.94	19.63	19.81	1854000
1995-11-10	19.69	19.88	19.50	19.63	1596400
1995-11-13	19.56	19.56	19.31	19.50	2531400
1995-11-14	19.50	19.81	19.38	19.63	2779200
1995-11-15	19.75	19.94	19.63	19.88	2729000
1995-11-16	19.88	20.13	19.75	20.13	3082000
1995-11-17	20.13	20.38	20.00	20.25	3129600
1995-11-20	20.31	20.50	20.25	20.38	2450600
1995-11-21	20.44	20.63	20.38	20.63	2399600
1995-11-22	20.63	20.88	20.38	20.38	1964800
1995-11-24	20.31	20.44	20.31	20.38	599000
1995-11-27	20.56	20.63	20.31	20.50	1740200
1995-11-28	20.44	20.63	20.19	20.38	1962600
1995-11-29	20.44	20.56	20.31	20.38	1967200
1995-11-30	20.50	20.56	20.31	20.31	3294000
1995-12-01	20.25	20.38	19.63	19.69	4277800
1995-12-04	19.81	19.94	19.63	19.81	5028800
1995-12-05	20.13	20.44	20.06	20.19	4613000
1995-12-06	20.31	20.88	20.31	20.88	4300200
1995-12-07	21.13	21.25	20.50	20.56	5400000
1995-12-08	20.63	20.81	20.56	20.75	3001200
1995-12-11	20.94	21.06	20.81	20.81	2671400
1995-12-12	21.00	21.13	20.75	20.81	3038400
1995-12-13	20.88	21.44	20.81	20.88	3901000
1995-12-14	20.94	21.19	20.69	20.88	4888800
1995-12-15	20.88	20.94	20.75	20.75	6025600
1995-12-18	20.69	20.88	20.63	20.69	2231800
1995-12-19	20.56	20.75	20.13	20.19	3380800
1995-12-20	20.13	20.63	20.13	20.25	2947200
1995-12-21	20.31	20.31	20.00	20.06	3327600
1995-12-22	20.25	20.44	20.25	20.38	1812200
1995-12-26	20.38	20.44	20.31	20.44	1062800
1995-12-27	20.44	20.56	20.06	20.13	1840400
1995-12-28	20.25	20.81	20.19	20.69	3081600
1995-12-29	20.81	21.00	20.69	20.81	2286800
1996-01-02	20.63	21.88	20.63	20.88	3636000
1996-01-03	20.94	21.13	20.88	20.94	3136200
1996-01-04	21.13	21.38	20.94	21.25	2840200
1996-01-05	21.19	21.25	20.69	20.81	2365600
1996-01-08	20.75	21.19	20.75	21.19	651000
1996-01-09	21.19	21.19	20.88	21.02	1830600
1996-01-10	20.69	20.75	20.00	20.06	3271400
1996-01-11	20.19	20.38	20.13	20.31	2119600
1996-01-12	20.50	20.56	20.19	20.25	2865200
1996-01-15	20.25	20.31	20.00	20.13	2143200
1996-01-16	20.19	20.44	19.88	20.00	7249600
1996-01-17	19.81	19.88	19.31	19.38	7886800
1996-01-18	19.50	19.56	19.19	19.56	3564800
1996-01-19	19.44	19.75	19.44	19.50	4483600
1996-01-22	19.50	19.56	19.19	19.38	3337600
1996-01-23	19.25	19.94	19.06	19.69	4480800
1996-01-24	19.75	20.00	19.63	19.88	4364600
1996-01-25	19.75	19.94	19.63	19.81	2702400
1996-01-26	19.81	20.19	19.50	20.13	2548800
1996-01-29	20.06	20.31	20.00	20.06	2153000
1996-01-30	20.63	21.25	20.56	21.00	6192000
1996-01-31	21.06	21.38	20.81	21.25	3949600
1996-02-01	21.38	21.50	21.25	21.50	4394600
1996-02-02	21.44	21.94	21.31	21.56	4124400
1996-02-05	21.56	21.75	21.31	21.69	2605800
1996-02-06	21.56	21.63	21.13	21.31	2801800
1996-02-07	21.38	21.69	21.25	21.69	2766800
1996-02-08	21.63	21.94	21.50	21.75	2737400
1996-02-09	21.88	22.00	21.69	21.75	2692200
1996-02-12	21.81	22.25	21.81	22.13	2895000
1996-02-13	22.06	22.19	21.75	21.88	2356200
1996-02-14	21.81	22.00	21.25	21.44	2019000
1996-02-15	21.38	22.38	21.38	22.00	4030800
1996-02-16	21.81	21.81	21.44	21.63	2489800
1996-02-20	21.19	21.50	21.06	21.38	2244800
1996-02-21	21.25	21.38	20.50	20.50	6212600
1996-02-22	20.81	20.94	20.69	20.88	4320000
1996-02-23	21.06	21.25	20.75	20.88	2973400
1996-02-26	20.94	20.94	20.44	20.50	2836600
1996-02-27	20.56	20.69	20.19	20.31	4162000
1996-02-28	20.38	20.94	20.38	20.69	4354400
1996-02-29	20.50	21.19	20.50	20.88	4133800
1996-03-01	21.31	21.44	20.81	21.13	4077000
1996-03-04	21.31	22.00	21.31	21.94	4518600
1996-03-05	21.75	21.81	21.31	21.63	3560000
1996-03-06	21.75	21.88	21.44	21.56	2289800
1996-03-07	21.69	22.00	21.56	21.94	3182000
1996-03-08	21.69	21.69	20.81	21.31	3926800
1996-03-11	21.00	21.19	20.88	21.13	2499800
1996-03-12	21.00	21.19	20.75	21.19	1966400
1996-03-13	20.94	21.13	20.69	20.75	1992000
1996-03-14	20.88	21.25	20.88	21.06	2050200
1996-03-15	20.38	20.75	20.31	20.50	7103000
1996-03-18	20.69	21.25	20.13	20.25	4451600
1996-03-19	20.31	20.69	20.06	20.69	4593800
1996-03-20	20.63	20.63	20.19	20.25	3355400
1996-03-21	20.38	20.75	20.38	20.63	3684000
1996-03-22	20.50	20.69	20.38	20.50	1852000
1996-03-25	20.50	20.63	20.00	20.31	2699200
1996-03-26	20.38	20.56	20.31	20.50	2511200
1996-03-27	20.63	20.63	20.13	20.25	2775800
1996-03-28	20.06	20.56	20.06	20.31	3636400
1996-03-29	20.50	20.81	20.25	20.38	3991400
1996-04-01	20.69	21.00	20.56	20.94	2875800
1996-04-02	20.94	21.00	20.81	20.88	1912400
1996-04-03	20.88	20.94	20.75	20.88	1832600
1996-04-04	20.88	21.13	20.75	21.00	2548200
1996-04-08	20.63	21.56	20.63	21.56	5387800
1996-04-09	21.44	21.56	21.06	21.13	3750800
1996-04-10	21.00	21.19	20.44	20.63	3290800
1996-04-11	20.38	20.69	20.13	20.63	4699400
1996-04-12	20.56	20.88	20.56	20.75	1559400
1996-04-15	20.88	20.88	20.44	20.63	2920400
1996-04-16	20.63	20.69	20.38	20.50	2082800
1996-04-17	20.38	20.44	20.19	20.38	2301600
1996-04-18	20.44	20.63	20.25	20.50	2763800
1996-04-19	20.56	20.94	20.50	20.81	2611400
1996-04-22	20.94	21.13	20.69	20.69	2156600
1996-04-23	20.69	20.94	20.56	20.88	1470200
1996-04-24	20.81	20.81	20.19	20.25	3425800
1996-04-25	20.25	20.56	20.25	20.50	2682600
1996-04-26	20.50	20.63	20.31	20.31	2011800
1996-04-29	20.31	20.69	20.31	20.56	2190400
1996-04-30	20.44	20.44	20.25	20.31	2078400
1996-05-01	20.31	20.44	20.19	20.38	2340000
1996-05-02	20.13	20.31	19.94	20.06	2835600
1996-05-03	20.06	20.19	19.69	19.69	3042400
1996-05-06	19.88	20.00	19.50	19.81	2973400
1996-05-07	19.94	19.94	19.56	19.75	3004000
1996-05-08	19.63	19.88	19.31	19.69	3522800
1996-05-09	19.81	19.97	19.69	19.88	3284400
1996-05-10	20.00	20.19	19.94	20.06	2266200
1996-05-13	20.13	20.50	20.00	20.44	3816600
1996-05-14	20.44	20.44	20.13	20.25	2707400
1996-05-15	20.31	20.56	20.25	20.50	3397200
1996-05-16	20.25	20.63	20.25	20.44	2481200
1996-05-17	20.56	20.75	20.50	20.63	2184400
1996-05-20	20.69	20.88	20.50	20.75	2000600
1996-05-21	20.75	20.88	20.56	20.69	1940400
1996-05-22	20.69	21.00	20.56	20.94	2785600
1996-05-23	20.88	21.06	20.50	20.69	3205400
1996-05-24	20.81	21.44	20.75	21.38	3073200
1996-05-28	21.44	21.56	21.06	21.19	2652400
1996-05-29	21.19	21.44	21.06	21.06	2065000
1996-05-30	21.13	21.56	21.06	21.44	2719400
1996-05-31	21.44	21.69	21.31	21.56	2489400
1996-06-03	21.38	21.50	21.19	21.31	1973400
1996-06-04	21.31	21.50	21.25	21.38	2335600
1996-06-05	21.31	21.94	21.31	21.94	3408800
1996-06-06	21.94	21.94	21.69	21.81	2794600
1996-06-07	21.31	21.88	21.25	21.81	2102600
1996-06-10	21.69	21.88	21.50	21.69	2328000
1996-06-11	21.69	21.81	21.50	21.63	1964400
1996-06-12	21.50	21.56	21.25	21.38	3162800
1996-06-13	21.38	21.69	21.38	21.69	1897200
1996-06-14	21.75	21.75	21.38	21.44	1523000
1996-06-17	21.50	21.63	21.44	21.50	1856800
1996-06-18	21.50	21.63	21.50	21.63	2475800
1996-06-19	21.56	21.63	21.50	21.56	1268800
1996-06-20	21.56	21.63	21.31	21.38	1617200
1996-06-21	21.38	21.69	21.38	21.56	3527000
1996-06-24	21.63	21.88	21.56	21.63	2159200
1996-06-25	21.75	21.94	21.69	21.75	1963800
1996-06-26	21.69	21.88	21.56	21.69	1503000
1996-06-27	21.63	21.94	21.56	21.88	1464600
1996-06-28	21.94	21.94	21.75	21.75	1921600
1996-07-01	21.88	21.94	21.69	21.69	1251600
1996-07-02	21.69	21.81	21.56	21.69	1296800
1996-07-03	21.63	21.81	21.63	21.81	1112800
1996-07-05	21.50	21.63	21.38	21.38	957400
1996-07-08	21.25	21.44	20.94	21.06	1774600
1996-07-09	21.19	21.19	20.69	20.81	3188600
1996-07-10	20.88	21.25	20.81	21.25	2600200
1996-07-11	21.19	21.81	21.19	21.75	5720200
1996-07-12	21.75	22.19	21.63	22.13	5768800
1996-07-15	22.13	22.19	21.69	21.75	4115000
1996-07-16	21.81	21.88	21.00	21.69	6774800
1996-07-17	21.88	21.88	21.38	21.44	3129400
1996-07-18	21.50	22.69	21.44	22.56	4433400
1996-07-19	22.38	22.50	22.06	22.19	2937200
1996-07-22	22.13	22.19	21.94	22.19	2450200
1996-07-23	22.13	22.19	21.69	21.81	2680400
1996-07-24	21.44	21.94	21.31	21.88	2357600
1996-07-25	22.00	22.19	21.88	22.06	2394000
1996-07-26	22.06	22.31	22.00	22.31	1452000
1996-07-29	22.06	22.19	21.94	22.00	1295000
1996-07-30	22.19	22.19	21.94	22.13	1581000
1996-07-31	21.94	22.06	21.88	21.94	1516600
1996-08-01	21.94	22.44	21.94	22.25	2641000
1996-08-02	22.44	22.63	22.31	22.63	2251800
1996-08-05	22.63	22.81	22.56	22.75	1933800
1996-08-06	22.63	23.06	22.63	22.94	2514000
1996-08-07	22.88	23.00	22.63	22.63	2036600
1996-08-08	22.50	23.13	22.50	22.94	3174800
1996-08-09	22.88	23.31	22.88	23.25	2276800
1996-08-12	23.19	23.31	22.88	23.19	1594400
1996-08-13	22.94	23.44	22.94	23.00	3281800
1996-08-14	22.94	23.13	22.88	22.94	2013800
1996-08-15	22.94	23.50	22.94	23.13	2776600
1996-08-16	23.13	23.69	23.00	23.63	2470800
1996-08-19	23.69	23.81	23.63	23.75	1555600
1996-08-20	23.63	23.88	23.63	23.75	1708000
1996-08-21	23.69	23.81	23.31	23.50	2089200
1996-08-22	23.63	23.88	23.56	23.81	2210400
1996-08-23	23.69	23.81	23.25	23.38	1711800
1996-08-26	23.50	23.50	23.19	23.25	890800
1996-08-27	23.13	23.31	23.06	23.19	2025000
1996-08-28	23.13	23.25	22.88	22.88	1371400
1996-08-29	22.94	23.00	22.56	22.63	1862200
1996-08-30	22.69	22.75	22.50	22.50	1775200
1996-09-03	22.31	22.81	22.19	22.75	1769200
1996-09-04	22.63	23.06	22.50	22.94	1864600
1996-09-05	22.88	23.25	22.88	23.13	1733600
1996-09-06	23.06	23.44	23.06	23.25	1767200
1996-09-09	23.38	23.50	23.25	23.50	1417000
1996-09-10	23.44	23.56	23.31	23.50	1520200
1996-09-11	23.38	23.44	23.25	23.38	1664600
1996-09-12	23.44	23.75	23.31	23.56	1746200
1996-09-13	23.88	24.06	23.81	23.88	1758200
1996-09-16	24.00	24.38	23.94	24.06	2385000
1996-09-17	24.06	24.13	23.75	23.94	1451000
1996-09-18	23.81	23.94	23.69	23.75	1148200
1996-09-19	23.81	24.38	23.75	24.19	1836200
1996-09-20	24.25	24.25	23.75	23.81	3120200
1996-09-23	23.75	24.00	23.69	23.81	1272000
1996-09-24	23.75	24.25	23.75	24.00	1700600
1996-09-25	24.13	24.38	24.06	24.19	2256000
1996-09-26	24.19	24.56	24.13	24.38	1597600
1996-09-27	24.44	24.63	24.19	24.63	1346800
1996-09-30	24.63	24.88	24.56	24.63	2142000
1996-10-01	24.56	24.69	24.50	24.69	1092800
1996-10-02	24.75	24.94	24.56	24.63	1868800
1996-10-03	24.69	24.88	24.63	24.75	1618600
1996-10-04	24.81	25.25	24.75	25.19	1928600
1996-10-07	25.06	25.31	25.00	25.19	1458800
1996-10-08	25.00	25.56	24.94	25.31	3198600
1996-10-09	25.31	25.31	24.63	24.69	2425200
1996-10-10	24.50	24.63	24.38	24.44	1416400
1996-10-11	24.50	25.25	24.44	25.19	2678400
1996-10-14	25.06	25.94	25.06	25.88	2485400
1996-10-15	26.25	26.25	25.63	25.63	3325200
1996-10-16	25.69	25.69	25.38	25.56	1460000
1996-10-17	25.56	26.13	25.56	26.06	2014800
1996-10-18	26.19	26.56	26.06	26.44	2061600
1996-10-21	26.25	26.44	25.94	26.00	1698000
1996-10-22	25.81	25.88	25.31	25.44	2609600
1996-10-23	25.19	25.56	25.13	25.38	2652400
1996-10-24	25.25	25.88	25.19	25.50	1820000
1996-10-25	25.44	25.69	25.00	25.00	1822400
1996-10-28	24.94	25.19	24.75	24.88	2044200
1996-10-29	24.94	25.31	24.81	25.31	1782600
1996-10-30	25.38	25.50	24.88	25.00	1816200
1996-10-31	24.88	25.44	24.88	25.38	2550800
1996-11-01	25.38	25.44	24.94	25.00	2105200
1996-11-04	24.88	25.19	24.69	25.13	2610400
1996-11-05	25.19	25.69	25.19	25.50	2641200
1996-11-06	25.44	26.38	25.44	26.31	2589000
1996-11-07	26.19	26.56	26.06	26.38	2314800
1996-11-08	26.25	26.69	26.25	26.69	2103400
1996-11-11	26.69	26.75	26.50	26.63	1299400
1996-11-12	26.75	26.75	26.06	26.25	1845800
1996-11-13	26.13	26.31	25.94	26.25	1534800
1996-11-14	26.19	26.81	26.06	26.75	1946600
1996-11-15	27.19	27.44	26.69	26.75	4399800
1996-11-18	26.56	26.94	26.38	26.63	2280600
1996-11-19	26.63	26.88	26.63	26.88	2114800
1996-11-20	26.69	27.13	26.69	26.94	2001800
1996-11-21	27.06	27.56	27.00	27.38	2827800
1996-11-22	27.50	27.88	27.44	27.88	2739600
1996-11-25	27.81	28.56	27.69	28.38	4027200
1996-11-26	28.50	28.69	28.00	28.06	3152800
1996-11-27	28.00	28.06	27.75	27.88	1844400
1996-11-29	27.94	28.00	27.81	27.81	596600
1996-12-02	27.69	27.69	27.38	27.63	1872400
1996-12-03	27.50	27.69	27.00	27.00	3035600
1996-12-04	26.94	27.06	26.13	26.63	4094200
1996-12-05	26.56	26.69	26.38	26.44	2260400
1996-12-06	25.69	26.63	25.44	26.38	2797200
1996-12-09	26.63	26.94	26.50	26.94	1378000
1996-12-10	26.81	27.19	26.63	26.94	1518600
1996-12-11	26.25	26.56	25.81	26.13	2237000
1996-12-12	26.00	26.06	25.50	25.56	2390200
1996-12-13	25.44	25.81	25.19	25.69	2306000
1996-12-16	25.75	25.81	25.19	25.19	1827400
1996-12-17	25.13	25.63	25.06	25.38	2481400
1996-12-18	25.56	25.69	25.13	25.31	2357800
1996-12-19	25.63	26.31	25.63	26.19	3846800
1996-12-20	26.88	27.00	26.31	26.38	5451800
1996-12-23	26.38	26.56	26.00	26.25	1554600
1996-12-24	26.13	26.44	26.13	26.38	565000
1996-12-26	26.38	26.63	26.25	26.44	1372600
1996-12-27	26.44	26.50	26.31	26.44	837800
1996-12-30	26.44	26.44	26.00	26.13	1382800
1996-12-31	26.00	26.13	25.38	25.38	1652400
1997-01-02	25.56	25.56	24.88	25.19	3295400
1997-01-03	25.38	25.81	25.25	25.75	2751600
1997-01-06	26.00	26.06	25.25	25.44	2364000
1997-01-07	25.25	26.00	25.06	26.00	2437200
1997-01-08	26.00	26.06	25.56	25.63	2136200
1997-01-09	25.75	26.19	25.50	25.88	1531600
1997-01-10	25.56	26.44	25.50	26.38	1984000
1997-01-13	26.44	26.44	25.88	26.19	1898800
1997-01-14	26.44	27.00	26.38	26.69	2825200
1997-01-15	26.63	26.75	26.25	26.63	2094400
1997-01-16	27.00	27.69	26.94	27.69	4274400
1997-01-17	27.81	27.94	27.31	27.56	2735000
1997-01-20	27.31	27.88	27.31	27.63	2112200
1997-01-21	27.06	27.69	27.06	27.56	3052600
1997-01-22	27.56	28.19	27.38	28.13	3680200
1997-01-23	28.19	28.44	27.13	27.13	2536800
1997-01-24	27.25	27.63	26.94	27.25	2354600
1997-01-27	26.88	27.19	26.69	26.81	1874200
1997-01-28	27.13	27.38	26.69	26.81	2110600
1997-01-29	26.69	26.69	26.19	26.56	3671400
1997-01-30	26.75	27.13	26.50	27.13	3801800
1997-01-31	27.25	27.50	26.94	27.25	2287600
1997-02-03	27.13	27.25	26.88	27.13	1337800
1997-02-04	26.75	27.38	26.75	27.38	1716000
1997-02-05	27.38	27.75	26.81	27.06	2748000
1997-02-06	27.00	27.50	26.88	27.31	1798000
1997-02-07	27.50	27.88	27.44	27.75	2010200
1997-02-10	27.88	28.13	27.88	27.94	1808400
1997-02-11	28.00	28.06	27.56	28.00	1998000
1997-02-12	28.13	28.56	28.06	28.44	2720600
1997-02-13	28.69	29.31	28.63	29.25	3866400
1997-02-14	29.19	29.44	28.94	29.13	2968800
1997-02-18	29.19	30.06	29.13	29.81	3735400
1997-02-19	29.81	29.94	29.31	29.44	2118800
1997-02-20	29.13	29.44	28.69	29.00	2252600
1997-02-21	28.81	29.06	28.75	28.75	1901200
1997-02-24	28.50	29.38	28.50	29.06	1915000
1997-02-25	29.13	29.31	28.69	29.25	1847800
1997-02-26	29.19	29.25	28.25	28.94	1696800
1997-02-27	28.75	29.06	28.50	28.75	2034200
1997-02-28	28.50	28.88	28.13	28.13	2033400
1997-03-03	27.63	28.50	27.63	28.50	2228800
1997-03-04	28.50	28.56	27.81	27.94	1970200
1997-03-05	28.13	29.44	28.13	29.44	2436000
1997-03-06	29.75	29.88	28.63	28.75	3983800
1997-03-07	28.88	29.81	28.88	29.50	2331400
1997-03-10	29.88	30.06	29.44	30.06	2467200
1997-03-11	29.81	29.94	29.38	29.56	2141200
1997-03-12	29.44	29.69	29.25	29.56	2185000
1997-03-13	29.25	29.44	29.13	29.25	2321600
1997-03-14	29.38	29.63	28.94	28.94	2486800
1997-03-17	28.56	30.00	28.25	29.94	3964800
1997-03-18	29.88	29.94	29.56	29.75	2561200
1997-03-19	29.81	30.25	29.19	29.38	2673800
1997-03-20	29.44	29.44	28.75	29.06	1998000
1997-03-21	29.25	29.44	28.88	28.88	2913800
1997-03-24	29.00	29.81	29.00	29.75	1835800
1997-03-25	29.75	30.13	29.44	29.50	1804800
1997-03-26	29.50	29.81	29.38	29.63	1981000
1997-03-27	29.81	29.88	28.88	29.00	2696000
1997-03-31	28.88	29.19	28.00	28.06	3228400
1997-04-01	27.94	28.38	27.75	27.81	3437200
1997-04-02	27.75	28.44	27.44	27.94	2258400
1997-04-03	27.75	28.00	27.38	27.94	1576600
1997-04-04	27.75	28.56	27.63	28.56	1996800
1997-04-07	28.56	28.75	28.00	28.19	1086200
1997-04-08	28.13	28.38	27.75	28.25	1641200
1997-04-09	28.50	28.75	27.63	27.75	1749800
1997-04-10	27.81	28.56	27.69	28.31	1794600
1997-04-11	27.94	28.06	26.44	26.88	2575200
1997-04-14	27.31	27.69	26.88	27.50	2287800
1997-04-15	28.00	28.31	27.75	28.25	2096600
1997-04-16	28.25	29.13	28.00	29.13	3026800
1997-04-17	29.25	29.56	29.06	29.25	2946000
1997-04-18	29.25	29.38	28.94	29.00	1992400
1997-04-21	29.00	29.44	28.88	29.38	2266000
1997-04-22	29.44	30.69	29.38	30.13	4127600
1997-04-23	30.19	30.44	29.88	29.94	2222200
1997-04-24	29.94	29.94	29.50	29.69	1511400
1997-04-25	29.63	29.63	29.31	29.44	1094800
1997-04-28	29.31	29.75	29.31	29.56	2126000
1997-04-29	30.13	30.38	29.56	30.31	3444800
1997-04-30	30.06	30.75	29.94	30.50	2493400
1997-05-01	30.50	30.75	30.06	30.50	1946000
1997-05-02	30.56	31.25	30.50	30.94	1997600
1997-05-05	31.06	31.69	30.87	31.63	2387200
1997-05-06	31.50	31.88	31.37	31.63	2734200
1997-05-07	31.63	31.88	31.25	31.31	2398800
1997-05-08	31.19	31.81	31.12	31.25	2819800
1997-05-09	31.37	31.44	30.87	31.37	1669400
1997-05-12	31.44	32.00	31.37	31.88	1721600
1997-05-13	32.00	32.19	31.75	32.06	2873200
1997-05-14	32.44	32.63	32.25	32.44	2287800
1997-05-15	32.44	33.56	32.31	33.56	3962600
1997-05-16	33.44	33.44	32.56	33.13	3809200
1997-05-19	33.00	33.13	32.75	33.06	2541800
1997-05-20	32.69	32.94	32.31	32.50	2861800
1997-05-21	32.38	32.69	31.25	31.69	4029000
1997-05-22	31.75	31.88	31.50	31.69	2078800
1997-05-23	31.88	32.06	31.75	32.00	1432400
1997-05-27	31.69	32.19	31.44	32.00	1817000
1997-05-28	32.00	32.06	31.31	31.56	1927600
1997-05-29	31.63	31.81	31.12	31.50	1701400
1997-05-30	31.06	31.81	31.06	31.50	1849400
1997-06-02	31.75	31.88	31.06	31.31	1459600
1997-06-03	31.25	31.94	31.25	31.63	1541000
1997-06-04	31.56	31.56	31.31	31.44	1111800
1997-06-05	31.56	31.75	31.31	31.31	1465600
1997-06-06	31.31	32.19	31.31	32.00	2145000
1997-06-09	32.00	32.75	31.94	32.50	2284000
1997-06-10	32.63	32.88	32.25	32.31	2726400
1997-06-11	32.31	32.88	32.25	32.81	1551600
1997-06-12	33.00	33.31	32.63	33.25	2676200
1997-06-13	33.19	33.44	33.13	33.19	2878800
1997-06-16	33.31	33.38	32.88	33.06	1732200
1997-06-17	32.88	33.00	32.50	32.69	2437200
1997-06-18	32.19	32.69	32.19	32.38	1825200
1997-06-19	32.63	33.50	32.56	33.38	1717200
1997-06-20	33.31	33.81	33.31	33.38	3753400
1997-06-23	33.00	33.25	32.44	32.44	1991800
1997-06-24	33.00	34.06	32.81	34.00	2808600
1997-06-25	33.91	34.00	33.13	33.53	2418800
1997-06-26	33.53	33.78	32.94	32.94	1844600
1997-06-27	33.00	34.47	33.00	33.88	2947200
1997-06-30	33.81	33.88	33.00	33.38	2482600
1997-07-01	33.19	33.63	32.84	32.91	2202800
1997-07-02	33.00	33.28	32.94	33.25	1828800
1997-07-03	33.50	34.25	33.44	34.25	1630000
1997-07-07	34.25	34.25	33.50	33.53	1740400
1997-07-08	33.53	33.88	33.53	33.84	1192400
1997-07-09	33.94	34.06	32.94	33.22	2023800
1997-07-10	33.50	33.69	32.88	33.00	2241800
1997-07-11	32.75	32.75	31.75	32.09	4535400
1997-07-14	32.06	32.47	31.97	32.13	2716200
1997-07-15	31.88	32.44	31.56	32.44	3133000
1997-07-16	32.00	32.50	31.69	32.34	2910400
1997-07-17	32.13	32.63	31.12	31.37	7860400
1997-07-18	31.37	31.59	30.87	31.03	5763000
1997-07-21	31.00	31.19	30.50	30.94	2178200
1997-07-22	31.12	31.59	31.03	31.56	3111400
1997-07-23	31.75	32.47	31.69	32.06	3258200
1997-07-24	31.94	32.00	31.19	31.78	2739400
1997-07-25	32.00	32.38	31.22	31.81	2334200
1997-07-28	32.00	32.13	31.53	31.56	2102600
1997-07-29	31.78	32.44	31.53	32.06	2598000
1997-07-30	32.19	32.59	32.13	32.50	2578400
1997-07-31	32.47	32.78	32.41	32.72	2136600
1997-08-01	32.72	32.78	31.88	31.94	2121400
1997-08-04	31.75	32.00	31.44	31.63	3105000
1997-08-05	31.50	31.84	31.44	31.72	3242000
1997-08-06	31.63	31.75	31.47	31.63	2166400
1997-08-07	31.75	32.25	31.75	31.88	2974400
1997-08-08	31.75	32.19	31.66	31.97	3703000
1997-08-11	32.00	32.22	31.34	32.06	3841800
1997-08-12	32.06	32.47	31.88	31.97	3540000
1997-08-13	32.09	32.25	31.41	31.41	3945000
1997-08-14	31.59	31.91	31.50	31.81	1707200
1997-08-15	31.56	31.59	30.31	30.31	3865800
1997-08-18	30.81	31.22	30.50	31.22	2953000
1997-08-19	31.25	31.37	30.62	30.84	3742800
1997-08-20	31.00	31.28	30.75	31.00	3726200
1997-08-21	31.06	31.12	30.31	30.53	2996400
1997-08-22	29.88	30.50	29.88	30.34	2965800
1997-08-25	30.44	30.72	29.75	29.75	2772000
1997-08-26	29.75	30.28	29.63	29.97	2727000
1997-08-27	29.84	30.41	29.75	30.13	2575800
1997-08-28	30.13	30.50	29.75	30.08	2819400
1997-08-29	29.91	30.47	29.84	29.97	1733800
1997-09-02	30.25	31.09	30.06	31.09	2634800
1997-09-03	31.25	31.81	31.12	31.34	2301400
1997-09-04	31.50	31.63	31.16	31.28	2240000
1997-09-05	31.31	31.56	30.62	30.94	1935600
1997-09-08	30.87	31.00	30.25	30.41	2296400
1997-09-09	30.00	30.59	30.00	30.34	1939600
1997-09-10	30.25	30.47	29.81	29.81	2008600
1997-09-11	29.81	29.88	29.41	29.75	2374000
1997-09-12	30.00	31.06	29.75	31.00	3279600
1997-09-15	31.00	31.44	30.91	30.91	1707400
1997-09-16	31.22	31.88	31.19	31.72	2728600
1997-09-17	31.59	31.88	31.50	31.56	1852200
1997-09-18	31.91	32.50	31.75	31.88	2755800
1997-09-19	32.22	32.47	31.78	32.22	2849800
1997-09-22	32.28	32.50	32.13	32.41	1796600
1997-09-23	32.28	32.34	31.88	32.19	1405800
1997-09-24	32.22	32.50	31.50	31.56	2564200
1997-09-25	32.00	32.00	31.28	31.41	1807000
1997-09-26	31.63	31.78	31.44	31.78	1852400
1997-09-29	31.53	32.28	31.37	32.22	1463200
1997-09-30	32.16	32.44	31.91	31.97	1478800
1997-10-01	32.06	32.28	31.75	32.03	1447000
1997-10-02	32.16	32.25	31.84	32.25	1509000
1997-10-03	32.50	32.72	31.56	32.16	2723000
1997-10-06	32.41	32.56	32.28	32.50	1892600
1997-10-07	32.50	32.97	32.34	32.94	1601000
1997-10-08	32.75	32.94	32.41	32.78	1493400
1997-10-09	32.38	32.72	31.94	32.47	1828600
1997-10-10	32.00	32.28	31.97	32.06	1131000
1997-10-13	32.19	32.41	31.94	32.09	784000
1997-10-14	32.34	32.81	32.25	32.41	2140000
1997-10-15	32.13	32.25	31.75	31.78	2713000
1997-10-16	31.84	32.13	31.75	31.78	1640800
1997-10-17	31.66	32.09	31.22	31.94	2723400
1997-10-20	31.88	31.88	31.41	31.78	1738400
1997-10-21	31.66	31.94	31.66	31.84	2700000
1997-10-22	31.81	31.94	31.59	31.75	1681200
1997-10-23	30.81	31.22	30.66	30.87	3165800
1997-10-24	31.63	31.63	30.59	30.75	2000200
1997-10-27	30.50	30.78	29.13	29.13	3055000
1997-10-28	29.00	34.88	28.53	30.62	5241200
1997-10-29	30.66	31.44	30.38	30.44	3026600
1997-10-30	30.00	31.12	29.94	30.09	2372800
1997-10-31	30.44	30.94	30.00	30.66	2230600
1997-11-03	31.25	31.47	31.06	31.12	1990600
1997-11-04	31.03	31.63	31.00	31.56	2387800
1997-11-05	31.50	32.19	31.50	31.88	2997800
1997-11-06	31.25	31.63	31.12	31.25	1864000
1997-11-07	30.62	31.25	30.56	31.22	2639400
1997-11-10	31.44	31.63	31.25	31.34	2428000
1997-11-11	31.31	31.63	31.22	31.28	1213200
1997-11-12	30.75	31.72	30.75	31.37	2377400
1997-11-13	31.12	32.22	31.12	31.78	3216000
1997-11-14	31.69	32.25	31.56	32.22	2450800
1997-11-17	32.44	32.72	32.34	32.41	2853800
1997-11-18	32.28	32.47	31.88	32.13	1917400
1997-11-19	31.91	32.59	31.91	32.53	2104400
1997-11-20	32.53	33.06	32.47	32.72	3059200
1997-11-21	32.72	32.97	32.47	32.94	1947000
1997-11-24	32.69	32.91	32.47	32.53	1574400
1997-11-25	32.75	33.25	32.72	32.97	2006000
1997-11-26	32.97	33.16	32.81	32.94	1499000
1997-11-28	33.00	33.00	32.50	32.56	717600
1997-12-01	32.56	33.63	32.53	33.63	1770600
1997-12-02	33.47	33.97	33.38	33.63	1452600
1997-12-03	33.69	34.12	33.34	34.12	1814200
1997-12-04	34.03	34.62	33.69	33.78	2822800
1997-12-05	33.75	34.34	33.63	34.00	1501800
1997-12-08	34.00	34.00	33.38	33.63	1302200
1997-12-09	33.63	34.34	33.44	34.28	2441800
1997-12-10	33.78	34.16	33.66	33.88	2125600
1997-12-11	33.78	34.00	33.38	33.41	2411200
1997-12-12	33.38	33.88	33.22	33.31	1573400
1997-12-15	33.31	34.00	33.13	33.81	2357600
1997-12-16	33.91	34.41	33.88	34.31	1700200
1997-12-17	34.16	34.37	33.63	33.69	1668400
1997-12-18	33.38	33.41	32.22	32.63	3008800
1997-12-19	32.16	32.50	31.12	32.31	4686200
1997-12-22	32.34	33.19	32.34	33.03	2166000
1997-12-23	32.88	33.34	32.44	32.44	1592400
1997-12-24	32.63	32.88	32.25	32.25	853800
1997-12-26	32.38	32.78	32.38	32.63	332600
1997-12-29	32.63	32.97	32.63	32.94	1248000
1997-12-30	33.25	33.53	33.09	33.47	1535200
1997-12-31	33.47	33.75	32.69	32.75	1840200
1998-01-02	32.81	33.75	32.53	33.72	2494000
1998-01-05	33.84	34.16	33.44	33.91	2830200
1998-01-06	33.53	33.81	33.19	33.34	2135200
1998-01-07	33.13	33.56	32.97	33.56	1914600
1998-01-08	34.12	34.22	33.84	34.00	3272600
1998-01-09	34.00	34.03	33.44	33.63	3430000
1998-01-12	33.19	34.78	33.09	34.78	3709800
1998-01-13	34.50	35.09	34.44	34.91	3439200
1998-01-14	34.91	35.13	34.62	35.00	2102800
1998-01-15	35.00	35.25	34.69	34.72	2182800
1998-01-16	34.75	35.34	34.75	35.03	3977600
1998-01-20	35.50	35.87	35.25	35.72	3488000
1998-01-21	35.72	35.72	35.00	35.34	2232200
1998-01-22	35.03	35.34	35.00	35.13	2954600
1998-01-23	35.00	35.25	34.84	34.94	2890000
1998-01-26	34.94	35.00	34.37	34.59	2400600
1998-01-27	34.66	35.72	34.59	35.44	2712600
1998-01-28	35.59	36.00	35.44	35.47	2237400
1998-01-29	35.06	36.00	35.06	35.94	2407400
1998-01-30	35.69	36.00	35.34	35.41	2910200
1998-02-02	35.78	36.13	35.56	35.59	3649200
1998-02-03	35.50	35.56	35.06	35.22	3359800
1998-02-04	34.78	35.31	34.75	35.19	2423200
1998-02-05	35.09	35.34	34.91	35.31	2545200
1998-02-06	35.38	35.91	35.31	35.91	2479800
1998-02-09	35.97	35.97	35.47	35.84	1996400
1998-02-10	35.75	36.78	35.75	36.78	3200400
1998-02-11	36.78	36.81	36.38	36.59	2927000
1998-02-12	36.38	36.94	36.19	36.94	2834000
1998-02-13	36.81	37.31	36.69	37.03	2780800
1998-02-17	37.47	37.87	37.16	37.62	3417400
1998-02-18	37.84	37.84	37.31	37.44	2482800
1998-02-19	37.03	37.19	36.88	36.88	2366400
1998-02-20	36.94	37.19	36.63	37.13	2969200
1998-02-23	37.47	37.47	37.06	37.47	1531800
1998-02-24	37.47	37.50	37.03	37.41	2103200
1998-02-25	37.62	37.75	37.22	37.37	2112000
1998-02-26	37.16	37.28	36.75	37.25	2038800
1998-02-27	37.06	37.50	37.06	37.41	1650200
1998-03-02	37.31	37.69	37.25	37.59	1389400
1998-03-03	37.41	37.62	37.34	37.53	1612000
1998-03-04	37.44	37.47	36.81	37.13	1926000
1998-03-05	37.00	37.41	36.94	37.37	1777600
1998-03-06	37.53	38.06	37.50	37.94	2604800
1998-03-09	38.00	38.12	37.69	37.81	2556400
1998-03-10	38.00	38.59	37.91	38.44	2306200
1998-03-11	38.63	38.88	38.50	38.81	2180000
1998-03-12	38.59	39.06	38.41	39.03	1862600
1998-03-13	39.16	39.47	38.75	38.94	2749400
1998-03-16	38.75	39.16	38.72	38.97	2352800
1998-03-17	39.09	39.22	38.78	39.06	1836800
1998-03-18	38.94	39.06	38.19	38.63	2209000
1998-03-19	38.59	38.63	38.22	38.50	1776800
1998-03-20	38.53	39.03	38.38	38.88	3320400
1998-03-23	38.63	38.81	38.56	38.59	1637600
1998-03-24	38.72	38.75	38.25	38.38	2398600
1998-03-25	38.38	38.41	37.00	37.28	3920400
1998-03-26	37.31	37.87	37.31	37.69	3506000
1998-03-27	38.12	38.12	37.56	37.56	3553200
1998-03-30	37.69	37.69	36.97	37.06	2378400
1998-03-31	37.41	37.78	37.37	37.66	2907800
1998-04-01	38.06	38.22	37.75	38.00	3224800
1998-04-02	37.94	38.97	37.72	38.69	2938800
1998-04-03	39.00	39.13	38.81	39.09	2528200
1998-04-06	39.66	39.78	38.50	38.59	2306600
1998-04-07	38.72	38.91	38.19	38.41	1507200
1998-04-08	38.50	38.50	37.78	37.84	1927400
1998-04-09	38.31	38.38	37.87	38.19	1714000
1998-04-13	37.94	37.94	37.25	37.47	1647800
1998-04-14	37.44	37.75	37.41	37.59	2228000
1998-04-15	37.50	37.56	36.94	37.00	2706200
1998-04-16	36.75	36.81	35.91	36.00	4195800
1998-04-17	36.13	37.44	36.06	37.44	4402400
1998-04-20	37.25	37.28	36.44	36.53	3271400
1998-04-21	36.50	36.72	36.09	36.34	3344000
1998-04-22	36.34	36.47	36.06	36.13	2938000
1998-04-23	36.00	36.41	35.94	36.06	2378400
1998-04-24	36.00	36.69	35.56	35.91	2433400
1998-04-27	35.31	35.88	35.19	35.69	3512000
1998-04-28	35.69	35.84	34.91	35.09	2968400
1998-04-29	35.50	35.78	35.31	35.31	2241200
1998-04-30	35.50	36.84	35.50	36.56	2884600
1998-05-01	36.59	36.59	36.06	36.44	1161800
1998-05-04	36.78	37.00	36.13	36.25	2242000
1998-05-05	36.03	36.09	35.50	35.81	2175600
1998-05-06	35.81	36.09	35.22	35.34	2266200
1998-05-07	35.28	35.75	34.94	35.66	2726400
1998-05-08	35.75	36.72	35.75	36.31	2141400
1998-05-11	36.28	36.75	35.97	36.19	1619400
1998-05-12	36.19	36.66	35.94	36.66	2060000
1998-05-13	36.66	37.00	36.41	36.69	1818000
1998-05-14	36.59	36.63	36.06	36.25	3186800
1998-05-15	36.38	37.53	36.34	37.22	3479800
1998-05-18	37.31	37.75	37.22	37.66	3720800
1998-05-19	37.87	37.97	37.37	37.53	2871400
1998-05-20	37.66	38.22	37.50	38.22	1962800
1998-05-21	38.22	38.34	37.56	37.62	2264000
1998-05-22	37.69	37.91	37.50	37.69	1386200
1998-05-26	37.50	37.66	37.34	37.44	1696800
1998-05-27	37.34	37.50	36.59	37.25	2921000
1998-05-28	37.25	37.50	36.97	37.44	1781200
1998-05-29	37.50	37.59	37.00	37.09	2018000
1998-06-01	37.00	37.25	36.38	36.63	1631400
1998-06-02	36.63	37.06	36.25	36.56	2094800
1998-06-03	36.81	37.19	36.19	36.38	1872300
1998-06-04	36.06	36.50	35.56	36.50	2275200
1998-06-05	36.75	37.63	36.63	37.50	1795400
1998-06-08	37.50	38.00	37.00	37.19	2238800
1998-06-09	37.00	37.69	36.94	37.19	1946300
1998-06-10	36.94	38.31	36.88	37.50	2025300
1998-06-11	37.50	37.88	37.13	37.25	2414500
1998-06-12	37.25	38.44	37.00	38.38	2806200
1998-06-15	37.94	39.13	37.75	38.56	4083300
1998-06-16	38.56	39.13	38.38	39.00	2993200
1998-06-17	39.13	39.94	39.13	39.94	3562800
1998-06-18	39.88	40.94	39.75	40.88	3407100
1998-06-19	41.00	41.25	40.00	40.00	3186100
1998-06-22	39.50	40.50	39.50	40.13	1885600
1998-06-23	40.25	40.81	39.81	40.75	1916400
1998-06-24	40.63	41.63	40.31	41.56	2174000
1998-06-25	41.69	42.13	41.50	41.63	2771700
1998-06-26	41.38	42.25	41.38	42.25	1958800
1998-06-29	42.50	42.69	42.13	42.31	1903800
1998-06-30	42.13	42.19	40.88	41.00	2304000
1998-07-01	41.25	41.50	40.69	41.44	1855600
1998-07-02	41.00	42.13	41.00	41.75	1150800
1998-07-06	42.56	42.75	42.00	42.75	1915500
1998-07-07	42.50	42.94	42.25	42.50	1847600
1998-07-08	42.44	43.00	42.31	42.81	1271800
1998-07-09	43.00	43.69	42.50	42.94	2306200
1998-07-10	43.13	43.88	42.75	43.88	2144300
1998-07-13	43.88	44.56	43.19	44.56	2406600
1998-07-14	44.06	45.06	44.06	45.06	2254100
1998-07-15	44.75	45.06	44.00	44.00	1917400
1998-07-16	44.13	44.94	44.00	44.56	1870600
1998-07-17	44.56	45.06	44.31	44.88	1680700
1998-07-20	44.44	45.13	43.81	44.69	1417200
1998-07-21	44.63	44.63	43.38	43.38	2254300
1998-07-22	43.13	44.81	43.13	44.63	1747300
1998-07-23	43.81	44.63	43.50	43.50	1645500
1998-07-24	43.06	43.88	42.88	43.63	2118100
1998-07-27	43.31	43.88	42.88	43.56	1322900
1998-07-28	42.88	43.19	41.44	42.63	2159500
1998-07-29	42.63	42.94	42.38	42.81	1092100
1998-07-30	42.31	43.19	42.31	43.06	1517200
1998-07-31	42.94	43.00	41.50	41.63	1453500
1998-08-03	41.38	42.94	41.38	42.38	1193600
1998-08-04	43.06	43.13	40.50	40.63	2129000
1998-08-05	40.50	41.06	39.00	40.63	2685700
1998-08-06	40.94	41.13	40.25	40.50	2220800
1998-08-07	40.25	40.88	39.88	40.44	2009400
1998-08-10	40.25	41.44	40.13	40.44	1742500
1998-08-11	39.88	41.06	39.63	40.81	2756200
1998-08-12	41.25	41.63	40.69	41.38	2045900
1998-08-13	41.38	42.25	41.13	41.38	1855000
1998-08-14	41.13	41.94	40.50	40.75	1816200
1998-08-17	40.81	42.38	40.38	42.25	2255700
1998-08-18	42.19	42.94	41.88	42.63	1770100
1998-08-19	42.25	43.00	42.13	42.94	1413500
1998-08-20	42.50	43.38	42.38	43.00	1926200
1998-08-21	42.63	43.38	41.00	43.38	2482500
1998-08-24	43.25	43.69	42.50	43.25	2022500
1998-08-25	42.75	43.38	42.75	43.25	2837200
1998-08-26	42.38	44.44	42.13	44.00	2505000
1998-08-27	43.06	43.94	42.38	42.50	2781500
1998-08-28	42.38	42.56	41.25	41.44	3031400
1998-08-31	41.06	41.50	37.00	38.50	3858400
1998-09-01	38.75	39.81	36.63	39.50	3905400
1998-09-02	39.31	40.19	38.94	38.94	2544800
1998-09-03	38.94	40.25	37.63	40.13	2647600
1998-09-04	40.19	40.63	38.56	39.63	2176900
1998-09-08	40.75	41.88	39.81	41.56	1996200
1998-09-09	41.44	41.94	40.56	40.63	1713300
1998-09-10	39.63	41.13	39.13	40.75	2459100
1998-09-11	40.75	41.75	39.25	41.06	1787400
1998-09-14	42.00	43.13	41.75	42.81	2400600
1998-09-15	42.56	44.00	42.31	43.94	2099100
1998-09-16	43.50	43.88	42.06	43.13	2168800
1998-09-17	41.63	42.94	41.56	42.56	1664700
1998-09-18	43.19	43.31	42.25	42.88	2927800
1998-09-21	42.50	44.63	41.63	44.00	2191600
1998-09-22	44.50	44.50	43.56	43.88	1941600
1998-09-23	44.31	45.69	43.56	45.56	2535900
1998-09-24	44.31	45.50	44.25	44.38	2171700
1998-09-25	43.38	44.94	43.38	44.25	1960100
1998-09-28	44.75	45.06	44.13	44.63	1549800
1998-09-29	44.88	45.13	44.13	44.63	1289800
1998-09-30	44.00	44.31	42.94	43.44	1828200
1998-10-01	42.50	42.75	40.88	42.25	2706100
1998-10-02	41.50	42.50	41.31	42.06	2653600
1998-10-05	41.81	43.38	40.81	43.19	2382000
1998-10-06	43.00	43.63	42.13	42.94	2812600
1998-10-07	42.69	43.31	41.44	41.81	2355300
1998-10-08	40.13	40.75	39.00	40.50	3862900
1998-10-09	41.63	42.44	40.75	41.94	2314400
1998-10-12	42.81	43.56	42.63	42.94	1348400
1998-10-13	43.63	44.31	43.13	43.50	2327500
1998-10-14	42.88	44.25	42.44	43.81	2403400
1998-10-15	43.06	45.44	43.06	44.31	2766200
1998-10-16	45.25	45.50	44.63	44.81	2925400
1998-10-19	44.94	45.38	44.69	44.81	1366300
1998-10-20	46.25	46.69	44.50	44.94	2213000
1998-10-21	45.00	45.13	43.69	44.88	2345700
1998-10-22	44.63	46.31	44.00	45.94	1883500
1998-10-23	46.00	47.06	46.00	46.81	2107500
1998-10-26	46.50	46.69	45.50	45.56	1626300
1998-10-27	46.06	46.19	44.75	44.94	1577200
1998-10-28	45.00	46.44	44.69	46.00	1419100
1998-10-29	45.81	47.25	45.38	47.19	1420900
1998-10-30	47.69	47.81	46.56	47.00	1582300
1998-11-02	47.25	47.94	46.69	47.06	1712400
1998-11-03	47.06	47.19	46.63	46.81	1298800
1998-11-04	47.00	47.25	45.50	45.63	2221200
1998-11-05	45.50	46.63	45.50	46.56	1913400
1998-11-06	46.31	47.38	45.63	47.31	1810100
1998-11-09	47.38	47.38	45.81	46.56	1532200
1998-11-10	46.56	48.00	46.44	47.50	1734300
1998-11-11	47.00	47.44	45.63	45.94	1766800
1998-11-12	46.19	46.38	45.50	45.75	1506800
1998-11-13	46.06	46.44	45.63	45.94	1026300
1998-11-16	46.63	48.63	46.50	48.38	2006900
1998-11-17	48.00	48.31	47.06	47.19	1591500
1998-11-18	47.19	47.50	46.69	47.31	1539500
1998-11-19	47.38	48.94	47.25	48.75	1408000
1998-11-20	48.50	49.25	48.19	49.19	1692000
1998-11-23	49.31	49.75	48.69	49.69	1464300
1998-11-24	49.69	49.81	48.50	48.88	1745800
1998-11-25	48.75	49.00	48.50	48.81	1165300
1998-11-27	48.88	49.31	48.75	49.31	597100
1998-11-30	49.38	49.81	48.00	48.00	1646900
1998-12-01	48.00	48.50	47.50	47.88	1576100
1998-12-02	47.75	49.06	47.56	48.88	1918800
1998-12-03	48.13	49.06	47.69	47.88	1779700
1998-12-04	48.38	49.81	48.00	49.75	1783800
1998-12-07	49.75	49.94	48.88	49.75	1473400
1998-12-08	49.38	50.06	49.31	49.63	1952400
1998-12-09	49.56	49.63	48.81	49.38	1170000
1998-12-10	49.31	49.31	48.00	48.13	1937700
1998-12-11	48.44	49.25	48.19	48.88	1436800
1998-12-14	48.75	49.50	47.50	47.75	2126300
1998-12-15	47.25	47.38	46.50	47.00	2692300
1998-12-16	46.50	47.00	46.13	46.13	1683200
1998-12-17	46.31	47.94	46.31	47.69	1783000
1998-12-18	47.31	47.69	47.00	47.06	3287200
1998-12-21	47.00	49.00	46.31	46.31	2023500
1998-12-22	46.56	47.63	46.00	47.31	1607100
1998-12-23	48.00	48.50	47.31	48.38	1476200
1998-12-24	48.19	48.44	47.81	47.88	534700
1998-12-28	48.25	48.31	46.88	46.94	1253000
1998-12-29	47.00	48.94	46.94	48.94	1572600
1998-12-30	48.81	49.00	48.06	48.63	1129100
1998-12-31	48.75	49.75	48.56	49.00	2117400
1999-01-04	49.31	50.00	48.50	48.75	2226300
1999-01-05	49.25	49.38	48.56	48.81	1640400
1999-01-06	48.81	49.00	47.75	48.44	2900000
1999-01-07	48.13	48.50	47.44	47.81	1846900
1999-01-08	47.94	48.00	47.00	47.63	2295200
1999-01-11	47.88	47.94	46.38	47.00	2364200
1999-01-12	46.13	46.94	46.13	46.56	2050600
1999-01-13	45.31	48.13	45.31	48.06	2457200
1999-01-14	47.50	48.06	46.88	47.44	2515000
1999-01-15	48.00	48.25	47.06	47.63	2192600
1999-01-19	47.31	47.44	46.38	46.38	1961700
1999-01-20	46.75	47.38	46.00	46.88	2029300
1999-01-21	46.88	47.00	44.81	45.00	2364400
1999-01-22	44.00	45.25	44.00	44.25	3514700
1999-01-25	44.38	44.50	43.00	43.44	3751600
1999-01-26	43.75	46.00	43.63	45.56	3979900
1999-01-27	45.81	46.25	44.31	45.75	3216900
1999-01-28	45.75	46.44	45.69	46.03	2529400
1999-01-29	45.94	46.88	44.94	46.44	2183300
1999-02-01	46.94	47.31	45.50	45.81	2582700
1999-02-02	45.75	46.25	45.06	46.13	2107900
1999-02-03	45.75	46.69	45.56	46.63	2984700
1999-02-04	46.00	46.75	45.50	45.63	1991500
1999-02-05	46.38	46.50	45.50	45.81	2118100
1999-02-08	46.00	46.06	44.75	45.13	1733100
1999-02-09	45.13	45.31	44.31	44.31	1514300
1999-02-10	44.31	45.31	44.00	45.00	1512100
1999-02-11	44.81	45.88	44.81	45.88	1660600
1999-02-12	45.44	45.94	44.50	45.00	1316500
1999-02-16	45.44	46.94	45.25	46.94	2419200
1999-02-17	46.13	47.00	44.88	45.00	2248400
1999-02-18	45.06	46.38	44.75	46.00	2589800
1999-02-19	45.44	46.63	45.19	46.00	2439000
1999-02-22	46.25	47.44	46.00	47.25	2135900
1999-02-23	47.38	47.50	46.56	47.19	1505100
1999-02-24	47.19	47.88	45.63	45.75	1867300
1999-02-25	46.00	46.50	44.94	46.25	2599600
1999-02-26	46.94	47.00	44.81	46.31	2335900
1999-03-01	45.56	46.19	45.19	45.94	1920800
1999-03-02	46.19	46.25	45.56	45.88	2413800
1999-03-03	45.25	47.00	45.19	47.00	2610700
1999-03-04	47.00	48.50	46.81	48.44	4022900
1999-03-05	49.00	49.75	48.75	49.44	3030400
1999-03-08	49.63	49.94	49.13	49.94	2323200
1999-03-09	49.50	49.94	49.06	49.69	2337000
1999-03-10	49.75	50.06	49.38	49.69	2201300
1999-03-11	49.88	50.69	49.75	50.63	2934200
1999-03-12	50.88	50.94	49.81	49.81	1622500
1999-03-15	49.69	51.44	49.50	50.69	2156900
1999-03-16	50.94	51.13	50.44	50.81	1783700
1999-03-17	50.44	50.50	48.94	49.31	1856100
1999-03-18	49.00	50.25	48.81	49.50	2102800
1999-03-19	49.50	49.56	47.81	48.00	2664100
1999-03-22	48.00	48.94	47.63	48.56	1506400
1999-03-23	48.56	48.88	45.94	46.25	2549600
1999-03-24	46.63	47.31	46.31	47.19	1837500
1999-03-25	47.19	47.69	46.88	47.25	1832100
1999-03-26	47.25	47.25	46.63	46.81	1471900
1999-03-29	47.06	48.00	47.06	47.94	1865600
1999-03-30	46.50	48.25	46.50	47.88	1523900
1999-03-31	48.13	48.19	46.81	46.81	1888000
1999-04-01	46.56	47.56	46.00	47.56	1480700
1999-04-05	47.50	48.44	47.19	48.25	1743700
1999-04-06	47.69	48.31	47.69	48.25	1533000
1999-04-07	48.06	48.50	47.56	48.50	1644700
1999-04-08	48.75	51.44	48.69	51.44	3712700
1999-04-09	51.44	51.44	50.75	50.94	2879800
1999-04-12	50.50	53.31	50.50	52.50	3489900
1999-04-13	52.56	53.31	52.13	52.88	2415400
1999-04-14	52.50	52.56	50.50	51.50	3855400
1999-04-15	51.00	51.38	49.50	49.94	2689000
1999-04-16	49.94	50.13	48.81	49.06	2157900
1999-04-19	49.63	49.94	47.00	47.56	2775900
1999-04-20	47.56	51.00	47.19	50.88	3052200
1999-04-21	50.81	52.44	50.56	52.44	2600100
1999-04-22	51.25	52.31	51.00	52.31	2328100
1999-04-23	52.25	53.13	52.06	52.94	1651600
1999-04-26	52.88	52.88	51.50	52.19	1876700
1999-04-27	51.81	52.00	50.88	51.75	2329800
1999-04-28	52.00	52.13	50.94	51.06	1623700
1999-04-29	50.94	51.25	50.13	50.63	2655000
1999-04-30	47.63	48.81	47.56	48.38	4730300
1999-05-03	49.25	49.88	47.75	48.31	5347800
1999-05-04	48.00	48.56	46.88	47.19	4051800
1999-05-05	48.00	48.31	46.94	48.00	1973600
1999-05-06	47.38	47.88	46.75	47.25	2888000
1999-05-07	47.25	47.75	46.75	46.88	2375900
1999-05-10	46.81	47.25	46.44	46.56	2186700
1999-05-11	46.94	48.06	46.69	47.56	2122200
1999-05-12	47.56	49.75	47.31	49.75	3441700
1999-05-13	49.94	50.38	49.31	49.94	2214200
1999-05-14	49.81	49.88	48.44	48.81	1819000
1999-05-17	48.44	49.44	48.06	49.25	1511600
1999-05-18	48.63	48.81	46.94	47.75	1943700
1999-05-19	47.75	48.56	47.69	48.56	1429000
1999-05-20	47.81	48.50	47.63	47.63	1821000
1999-05-21	47.63	48.31	46.81	47.13	2057100
1999-05-24	46.88	47.06	45.00	45.06	2714200
1999-05-25	45.31	46.31	44.56	44.56	2286600
1999-05-26	44.81	45.19	44.25	44.50	3006000
1999-05-27	44.00	45.25	43.94	44.00	2227600
1999-05-28	44.06	45.94	44.06	45.19	2020700
1999-06-01	45.25	45.44	44.38	44.88	1621400
1999-06-02	45.00	45.44	44.13	45.38	1789600
1999-06-03	45.19	45.88	44.00	44.00	2976000
1999-06-04	45.00	45.44	44.50	45.00	3662300
1999-06-07	45.25	45.44	44.56	44.94	1574900
1999-06-08	44.56	45.13	44.38	44.88	2453800
1999-06-09	44.56	45.00	44.38	44.69	1951800
1999-06-10	44.19	44.44	43.63	43.63	1760400
1999-06-11	43.63	44.44	42.56	43.19	2046600
1999-06-14	43.31	43.69	42.56	43.19	1457600
1999-06-15	43.44	44.50	43.06	43.25	1678400
1999-06-16	43.25	44.25	43.25	44.00	1844800
1999-06-17	43.81	44.94	43.75	44.63	1332400
1999-06-18	44.19	44.88	44.19	44.69	2741000
1999-06-21	44.19	44.50	43.69	44.19	1966300
1999-06-22	42.50	43.75	41.94	43.50	11471600
1999-06-23	43.50	44.19	43.44	43.81	4777900
1999-06-24	44.00	44.00	43.31	43.50	5150100
1999-06-25	43.94	44.00	43.56	43.75	3311300
1999-06-28	43.81	44.13	43.75	44.06	2152400
1999-06-29	44.00	44.63	43.56	44.50	3826600
1999-06-30	44.69	45.50	43.75	45.38	5463500
1999-07-01	44.88	45.44	44.44	45.44	3403500
1999-07-02	45.50	45.69	45.06	45.38	2406100
1999-07-06	44.56	45.38	44.31	44.50	2995300
1999-07-07	44.44	44.44	43.44	43.56	3382300
1999-07-08	43.38	43.44	42.38	42.88	3800400
1999-07-09	42.75	42.75	41.81	42.19	5013900
1999-07-12	42.63	42.69	41.75	41.88	3643000
1999-07-13	41.69	41.88	40.69	41.50	5765700
1999-07-14	41.63	42.13	41.38	41.75	6575900
1999-07-15	42.00	42.25	41.06	41.88	6549100
1999-07-16	42.00	42.00	41.00	41.94	6597500
1999-07-19	41.94	42.06	41.50	41.75	5347100
1999-07-20	41.88	42.38	41.81	42.25	5435900
1999-07-21	43.25	43.25	42.50	43.25	7069100
1999-07-22	43.06	43.25	42.81	43.06	7583800
1999-07-23	43.06	43.06	42.63	42.88	4784100
1999-07-26	42.63	43.50	42.38	43.13	3308800
1999-07-27	43.25	43.38	42.75	43.31	3983700
1999-07-28	43.25	43.63	43.19	43.50	3554800
1999-07-29	43.56	43.56	43.00	43.38	3651200
1999-07-30	43.44	43.44	42.88	42.94	3039600
1999-08-02	42.63	43.38	42.25	43.31	3572300
1999-08-03	43.13	43.19	42.50	42.94	2803900
1999-08-04	43.06	43.06	42.25	42.31	2786300
1999-08-05	42.06	42.25	41.00	41.75	3527700
1999-08-06	41.75	42.00	41.19	41.50	2875400
1999-08-09	41.69	42.25	41.63	41.81	2120500
1999-08-10	41.81	41.94	41.25	41.69	2234700
1999-08-11	42.00	42.06	41.63	41.75	2050400
1999-08-12	41.75	42.00	41.25	41.25	3394100
1999-08-13	41.50	41.63	40.81	40.88	4205300
1999-08-16	41.00	41.75	41.00	41.69	3912000
1999-08-17	42.00	42.19	41.75	42.19	3089700
1999-08-18	41.94	42.19	41.88	41.88	2306600
1999-08-19	41.88	42.31	41.31	42.25	2749200
1999-08-20	42.25	43.00	42.06	43.00	3206200
1999-08-23	42.94	43.63	42.88	43.63	3393500
1999-08-24	43.63	44.31	43.31	44.19	2692300
1999-08-25	44.56	45.69	44.50	45.50	3275600
1999-08-26	45.50	45.50	43.88	44.19	2222800
1999-08-27	44.19	44.38	43.19	43.38	1856300
1999-08-30	43.13	44.19	43.06	43.88	2034000
1999-08-31	43.63	44.13	43.06	43.38	3046600
1999-09-01	43.19	44.06	43.13	44.00	2403400
1999-09-02	43.75	43.88	43.13	43.88	2402500
1999-09-03	44.75	44.94	44.50	44.75	2616000
1999-09-07	44.94	45.25	44.69	44.94	2101700
1999-09-08	45.06	45.13	44.56	45.00	2184100
1999-09-09	45.00	45.25	44.44	45.13	2354100
1999-09-10	45.13	45.88	45.00	45.63	2624200
1999-09-13	45.69	45.69	45.06	45.19	1276400
1999-09-14	44.88	45.00	43.88	43.88	2371000
1999-09-15	44.44	44.50	43.13	43.63	2348800
1999-09-16	43.19	43.63	42.94	43.00	1921300
1999-09-17	43.50	43.50	42.69	43.31	2946100
1999-09-20	43.00	43.94	42.94	43.75	1766800
1999-09-21	43.56	43.63	42.75	43.00	2514300
1999-09-22	43.00	43.00	41.75	42.25	3999100
1999-09-23	42.75	42.75	40.50	40.50	3111200
1999-09-24	40.50	40.75	39.69	39.88	4140600
1999-09-27	40.19	41.13	40.06	40.69	2981100
1999-09-28	40.75	40.81	39.25	40.00	3385100
1999-09-29	36.50	37.81	36.50	37.50	14109300
1999-09-30	37.50	37.94	36.31	36.69	8899000
1999-10-01	36.94	37.25	36.75	37.00	6026700
1999-10-04	37.19	37.69	37.06	37.63	3813700
1999-10-05	37.56	38.13	36.06	36.25	4018400
1999-10-06	36.25	37.13	36.19	36.38	5253700
1999-10-07	37.19	38.19	37.00	37.88	4792800
1999-10-08	38.44	41.25	38.25	40.81	7551900
1999-10-11	41.00	42.88	40.75	41.44	5903100
1999-10-12	41.00	41.06	39.75	40.44	9852100
1999-10-13	39.88	40.19	38.56	38.69	4174500
1999-10-14	38.00	39.25	37.19	38.38	9371900
1999-10-15	37.00	37.75	36.50	37.56	3709100
1999-10-18	37.75	37.75	36.56	37.25	3413300
1999-10-19	38.00	39.25	37.88	38.75	2639800
1999-10-20	39.00	39.19	38.44	38.94	4317400
1999-10-21	38.50	39.25	38.00	38.81	6955400
1999-10-22	39.00	40.00	38.81	39.06	4860900
1999-10-25	38.63	39.38	38.13	39.00	3860600
1999-10-26	39.13	39.25	37.44	37.63	4122500
1999-10-27	38.00	38.19	37.50	37.75	5530700
1999-10-28	39.00	40.19	38.63	39.81	9062200
1999-10-29	40.00	41.25	39.56	40.38	6379800
1999-11-01	40.50	41.13	40.00	40.31	3886000
1999-11-02	39.06	39.63	37.56	38.00	9958200
1999-11-03	37.75	38.25	36.81	36.81	8771000
1999-11-04	37.44	38.25	37.00	37.88	6789500
1999-11-05	37.88	38.88	37.88	38.44	6107200
1999-11-08	38.56	38.88	38.44	38.88	4285400
1999-11-09	39.00	39.00	36.75	37.00	5378200
1999-11-10	36.69	37.19	36.56	37.00	3485400
1999-11-11	38.13	38.25	36.50	36.50	13439400
1999-11-12	36.50	36.88	36.13	36.44	5910900
1999-11-15	36.44	37.19	36.38	36.63	6075800
1999-11-16	37.50	38.13	37.25	37.94	7377900
1999-11-17	37.81	38.06	36.88	37.31	5195200
1999-11-18	38.50	38.56	37.31	38.00	6333200
1999-11-19	37.94	38.00	37.50	37.50	4111400
1999-11-22	38.00	38.94	37.88	38.88	6036200
1999-11-23	38.44	38.56	37.38	37.94	4049200
1999-11-24	38.19	39.00	37.94	38.50	3017400
1999-11-26	38.00	38.31	37.81	38.00	1376700
1999-11-29	37.69	38.88	37.56	38.88	4026500
1999-11-30	38.00	38.88	37.63	38.00	4159900
1999-12-01	38.00	38.19	37.00	37.44	3811500
1999-12-02	37.69	37.88	37.25	37.58	2587100
1999-12-03	37.94	38.38	37.25	37.44	2968100
1999-12-06	37.13	37.31	36.00	36.38	3956000
1999-12-07	36.56	36.63	35.69	35.81	5382000
1999-12-08	36.00	36.19	35.06	35.55	3833500
1999-12-09	35.13	35.50	34.13	35.19	6555700
1999-12-10	35.38	35.75	34.88	34.88	3537100
1999-12-13	34.63	35.06	33.44	33.94	4491700
1999-12-14	33.00	34.25	33.00	33.31	5456400
1999-12-15	33.38	35.19	33.38	35.19	6099000
1999-12-16	35.38	41.00	34.75	39.50	9095700
1999-12-17	39.88	40.06	37.00	37.25	23121100
1999-12-20	37.00	37.75	36.88	37.45	6726400
1999-12-21	37.44	38.00	37.38	37.69	5525100
1999-12-22	37.44	37.75	37.06	37.50	4738200
1999-12-23	37.13	37.50	36.81	37.06	5311700
1999-12-27	37.00	37.19	36.69	37.19	4466900
1999-12-28	37.31	37.44	36.88	37.06	2748900
1999-12-29	37.25	37.25	36.25	36.38	2932400
1999-12-30	36.50	36.81	36.38	36.69	2479800
1999-12-31	36.44	36.50	36.13	36.31	1408000
2000-01-03	35.25	36.00	34.75	35.00	4774100
2000-01-04	34.44	34.75	33.75	34.00	4818900
2000-01-05	33.56	34.31	33.56	33.94	5262300
2000-01-06	34.00	35.25	33.81	35.13	7846600
2000-01-07	34.50	36.25	34.50	35.50	7072900
2000-01-10	36.00	36.06	34.88	35.25	4687500
2000-01-11	34.38	35.19	34.38	34.75	4279500
2000-01-12	34.81	35.00	34.00	34.06	3739400
2000-01-13	34.06	34.38	33.69	33.75	4765500
2000-01-14	34.50	34.63	34.00	34.50	5035600
2000-01-18	33.81	34.50	33.13	33.75	5094500
2000-01-19	32.88	33.44	32.88	33.06	7563900
2000-01-20	32.69	32.88	31.69	32.06	6926200
2000-01-21	31.50	31.63	30.75	31.19	8485800
2000-01-24	30.63	30.88	30.00	30.00	9250300
2000-01-25	30.00	30.56	29.38	29.63	10201500
2000-01-26	29.81	30.00	29.44	29.69	6301400
2000-01-27	29.75	31.19	29.63	30.81	7229900
2000-01-28	31.19	32.19	31.06	31.88	6208900
2000-01-31	31.88	32.88	30.94	32.56	5140900
2000-02-01	32.38	32.88	31.88	32.88	3614000
2000-02-02	32.75	33.25	32.75	33.06	4624500
2000-02-03	33.00	33.44	32.94	33.25	3670300
2000-02-04	33.81	35.06	33.81	34.44	5977300
2000-02-07	34.50	34.56	33.38	33.81	2662800
2000-02-08	34.19	34.50	33.50	34.13	4863500
2000-02-09	34.69	36.50	34.56	36.06	6344700
2000-02-10	36.00	36.00	34.69	35.13	6406900
2000-02-11	35.19	35.19	34.00	34.00	3124800
2000-02-14	34.75	35.19	34.38	35.06	2763700
2000-02-15	35.19	35.38	34.56	35.13	3736000
2000-02-16	34.75	35.13	34.56	34.69	2291200
2000-02-17	34.94	35.25	34.13	34.25	4464100
2000-02-18	34.00	34.44	32.38	32.63	4440900
2000-02-22	33.44	33.50	32.81	33.38	3885800
2000-02-23	32.38	33.00	31.81	32.13	3623300
2000-02-24	32.25	32.56	31.00	31.75	3474800
2000-02-25	31.88	32.75	31.75	32.06	4284700
2000-02-28	33.50	33.69	32.63	33.13	4150700
2000-02-29	33.13	33.56	32.63	33.00	3707000
2000-03-01	33.13	34.00	32.75	33.81	3832400
2000-03-02	33.81	33.94	32.94	33.50	3159300
2000-03-03	32.75	33.13	31.88	32.44	5310300
2000-03-06	32.19	32.19	31.00	31.25	4387100
2000-03-07	31.19	31.25	29.50	29.63	6910300
2000-03-08	30.13	31.44	30.06	31.00	7553200
2000-03-09	30.25	31.44	30.06	31.25	5349900
2000-03-10	31.44	31.94	30.50	30.94	3672200
2000-03-13	30.00	30.69	29.88	30.56	3174000
2000-03-14	30.88	31.44	30.75	31.13	3896100
2000-03-15	30.94	32.88	30.63	32.50	4065700
2000-03-16	33.50	34.88	33.25	34.50	5643300
2000-03-17	34.50	34.88	33.38	33.50	3714000
2000-03-20	34.25	34.44	33.50	33.88	2484700
2000-03-21	34.38	34.44	32.94	33.69	3959000
2000-03-22	33.50	34.44	33.44	34.31	2529900
2000-03-23	34.25	34.31	33.50	33.81	2837300
2000-03-24	33.88	34.13	33.50	33.63	2844000
2000-03-27	33.50	33.88	33.13	33.25	3163400
2000-03-28	33.06	34.00	32.56	33.88	4531800
2000-03-29	34.13	35.50	33.94	34.88	5104100
2000-03-30	35.38	36.00	34.75	35.50	4746100
2000-03-31	35.50	35.94	34.44	35.19	3317500
2000-04-03	35.56	37.38	35.38	37.00	4358000
2000-04-04	37.19	39.75	36.94	39.44	6901100
2000-04-05	38.63	38.69	37.00	37.13	3753200
2000-04-06	37.13	38.50	37.13	37.81	3178000
2000-04-07	37.81	38.00	36.44	36.63	3072800
2000-04-10	36.25	38.00	35.56	37.06	5012500
2000-04-11	36.94	38.50	36.94	38.06	3907200
2000-04-12	38.75	40.06	38.25	39.63	7111600
2000-04-13	39.25	39.88	38.56	39.19	4001500
2000-04-14	38.81	39.00	36.50	36.81	5096600
2000-04-17	37.00	37.88	36.56	37.69	3441700
2000-04-18	37.69	38.63	37.13	38.19	2839100
2000-04-19	38.44	38.81	37.69	38.38	2719000
2000-04-20	38.56	39.38	38.25	39.25	2736000
2000-04-24	38.75	40.25	38.63	40.06	4120400
2000-04-25	40.00	40.13	39.00	39.75	2475600
2000-04-26	38.56	39.00	38.44	39.00	1964500
2000-04-27	38.50	39.06	38.31	39.00	3822700
2000-04-28	38.75	38.75	37.69	38.44	3084100
2000-05-01	38.13	38.19	37.31	38.06	3871900
2000-05-02	37.63	38.38	36.75	38.19	3766200
2000-05-03	37.94	38.25	37.13	37.63	3391400
2000-05-04	37.38	37.69	36.81	37.25	2368700
2000-05-05	37.00	37.94	36.81	37.94	2833400
2000-05-08	38.00	38.81	37.56	38.81	1893800
2000-05-09	38.19	39.00	38.19	39.00	1967800
2000-05-10	38.25	38.88	38.00	38.56	3055600
2000-05-11	38.88	38.88	37.69	37.81	2881600
2000-05-12	37.44	37.50	36.75	37.00	2752200
2000-05-15	37.44	39.19	37.38	38.94	4733500
2000-05-16	38.94	39.00	38.25	38.63	2392200
2000-05-17	38.38	39.19	38.25	38.56	2298800
2000-05-18	39.00	40.69	38.88	40.56	6415300
2000-05-19	40.31	41.88	40.13	41.56	5452500
2000-05-22	41.63	42.81	41.56	42.75	5480400
2000-05-23	42.75	42.94	42.25	42.75	3269100
2000-05-24	42.94	44.00	42.63	43.47	5042700
2000-05-25	42.81	43.25	42.50	42.75	2942300
2000-05-26	42.75	43.00	41.38	41.69	2071500
2000-05-30	41.69	41.75	40.63	41.13	1839200
2000-05-31	41.44	41.50	40.44	40.69	1985300
2000-06-01	40.75	41.69	40.38	40.88	1995100
2000-06-02	41.13	41.19	38.94	39.13	3604800
2000-06-05	38.88	40.19	38.88	39.75	2368000
2000-06-06	39.19	40.50	38.81	40.19	1748300
2000-06-07	40.06	40.69	40.06	40.19	1442700
2000-06-08	40.94	41.00	40.00	40.63	1706600
2000-06-09	40.75	41.75	40.50	40.81	1477000
2000-06-12	40.88	41.50	40.31	40.31	1238300
2000-06-13	40.19	41.50	40.19	41.06	1603700
2000-06-14	41.38	42.13	41.31	42.00	2065000
2000-06-15	42.06	43.06	41.88	42.88	2477600
2000-06-16	42.88	42.94	42.38	42.44	2754900
2000-06-19	42.56	43.00	42.06	42.56	1852700
2000-06-20	42.19	42.19	41.38	41.81	1989600
2000-06-21	41.81	42.06	41.50	41.56	1911700
2000-06-22	41.06	41.38	40.56	40.81	2680900
2000-06-23	41.00	41.13	40.06	40.44	2372300
2000-06-26	40.38	42.50	40.13	41.06	2603700
2000-06-27	40.94	42.50	40.81	41.56	2891400
2000-06-28	41.88	43.06	41.75	42.53	3154400
2000-06-29	43.19	43.69	41.88	41.88	4080700
2000-06-30	41.00	44.69	40.63	44.56	6463300
2000-07-03	44.13	44.81	43.63	44.31	2315500
2000-07-05	44.44	45.19	44.00	44.56	4719400
2000-07-06	44.50	44.75	43.38	43.81	2576100
2000-07-07	43.81	44.06	43.00	43.31	2783000
2000-07-10	43.44	43.63	42.38	43.00	2992600
2000-07-11	42.94	43.13	42.56	43.00	2202400
2000-07-12	43.00	44.75	42.56	44.31	5200500
2000-07-13	45.00	45.00	42.56	43.63	4174500
2000-07-14	43.63	43.69	41.00	42.50	4269800
2000-07-17	41.56	42.94	41.56	42.50	2843500
2000-07-18	42.69	43.38	41.38	41.94	2367600
2000-07-19	42.06	42.38	41.00	41.13	1674200
2000-07-20	41.38	41.69	40.63	41.13	2039900
2000-07-21	41.00	41.00	40.00	40.38	3196900
2000-07-24	40.00	40.94	40.00	40.75	2020500
2000-07-25	40.06	40.31	39.75	39.75	2306000
2000-07-26	39.94	40.38	39.69	39.88	2687600
2000-07-27	39.88	40.31	39.88	40.00	1775400
2000-07-28	39.81	42.13	39.75	41.50	2629800
2000-07-31	42.00	42.19	41.44	41.50	2553000
2000-08-01	41.88	42.44	41.63	42.19	3684800
2000-08-02	42.13	42.75	41.38	42.75	5106700
2000-08-03	42.75	42.94	42.38	42.94	3778600
2000-08-04	42.13	42.31	41.50	42.00	3174300
2000-08-07	41.50	42.00	40.00	40.44	4113600
2000-08-08	40.13	40.69	39.38	40.19	4830900
2000-08-09	40.06	40.88	39.31	39.56	2769400
2000-08-10	39.31	40.81	39.31	40.56	2413500
2000-08-11	40.94	41.31	40.56	40.94	2871000
2000-08-14	40.31	40.41	39.75	40.19	1633400
2000-08-15	39.88	40.81	39.75	40.19	3970400
2000-08-16	40.88	41.19	40.56	40.81	4167200
2000-08-17	41.19	41.19	40.56	40.94	2611400
2000-08-18	40.56	40.81	39.63	40.19	3735100
2000-08-21	42.25	42.25	41.13	41.81	4377600
2000-08-22	41.94	42.19	41.56	42.06	2328200
2000-08-23	41.63	42.00	41.50	41.63	1939900
2000-08-24	41.56	41.69	40.75	40.94	1865300
2000-08-25	40.63	42.13	40.38	41.88	2233900
2000-08-28	42.50	43.50	42.00	43.25	3738100
2000-08-29	43.00	43.00	42.25	42.56	2248600
2000-08-30	42.63	43.75	42.44	43.06	3242400
2000-08-31	44.00	45.00	43.38	43.77	5451300
2000-09-01	44.00	44.38	43.25	43.25	1798400
2000-09-05	42.81	42.94	42.00	42.69	2727800
2000-09-06	42.56	42.75	41.75	42.38	2737100
2000-09-07	42.50	43.44	42.13	43.19	1734400
2000-09-08	43.19	44.19	43.00	44.13	2318500
2000-09-11	43.94	44.94	43.81	44.94	2606200
2000-09-12	44.50	45.00	44.06	44.88	2148400
2000-09-13	44.63	44.88	43.69	44.25	2056900
2000-09-14	44.00	44.38	43.25	44.00	3128500
2000-09-15	43.56	49.00	43.25	48.00	3907000
2000-09-18	44.94	46.81	43.63	44.25	7581600
2000-09-19	43.81	43.94	43.06	43.50	3999300
2000-09-20	43.50	43.94	43.13	43.94	2336800
2000-09-21	43.94	46.50	43.75	46.00	4809900
2000-09-22	47.00	48.50	46.63	48.50	6078200
2000-09-25	48.00	48.25	47.63	48.00	3902300
2000-09-26	47.25	47.63	45.75	46.50	3664700
2000-09-27	46.00	46.88	45.44	46.75	2881100
2000-09-28	46.25	47.25	46.13	46.69	3095500
2000-09-29	46.50	48.00	46.44	47.56	3197600
2000-10-02	47.94	48.00	47.31	47.94	2545700
2000-10-03	47.81	48.38	47.44	48.25	2925100
2000-10-04	48.25	48.38	47.25	47.38	2200900
2000-10-05	47.50	48.63	47.50	47.63	3875700
2000-10-06	48.13	48.94	47.31	47.94	2785600
2000-10-09	48.38	48.50	47.19	47.69	1581400
2000-10-10	46.75	49.63	46.63	49.06	5965900
2000-10-11	49.25	50.75	49.13	50.06	5728800
2000-10-12	50.19	50.88	49.56	49.75	6506300
2000-10-13	49.06	50.25	48.69	50.25	5054400
2000-10-16	50.25	51.31	49.88	50.44	5851700
2000-10-17	51.25	52.44	50.44	51.50	5352600
2000-10-18	51.50	52.75	50.88	51.00	6002400
2000-10-19	49.88	50.00	47.81	48.75	4786600
2000-10-20	48.13	49.00	48.13	48.81	2778300
2000-10-23	49.06	50.50	48.69	49.31	3141900
2000-10-24	49.50	50.19	48.31	49.25	3711400
2000-10-25	49.88	51.63	49.69	51.44	5832400
2000-10-26	51.50	52.56	50.44	51.06	4566400
2000-10-27	50.38	52.38	50.06	51.69	3796600
2000-10-30	51.88	54.00	51.63	54.00	6017400
2000-10-31	54.00	54.06	52.25	52.81	4501500
2000-11-01	51.75	52.94	51.75	52.88	2389600
2000-11-02	52.50	53.81	51.81	53.50	2809800
2000-11-03	53.50	53.88	52.06	52.75	3004400
2000-11-06	52.06	53.75	51.56	52.63	3529800
2000-11-07	52.56	53.19	52.00	52.31	2739400
2000-11-08	52.88	53.44	52.50	52.50	3200200
2000-11-09	52.50	53.25	50.56	52.38	3394900
2000-11-10	52.00	53.19	51.63	52.56	2358400
2000-11-13	52.38	52.38	49.25	51.25	3838700
2000-11-14	50.63	50.94	49.56	50.88	3355900
2000-11-15	50.75	53.38	50.44	53.25	3511100
2000-11-16	53.25	53.38	52.56	52.88	2241800
2000-11-17	52.88	53.19	51.50	52.13	2434300
2000-11-20	52.63	53.13	52.13	52.69	1569300
2000-11-21	52.00	54.13	52.00	53.88	4548500
2000-11-22	52.88	53.81	52.44	53.56	2900700
2000-11-24	53.50	53.50	52.50	53.06	780600
2000-11-27	53.00	53.38	52.25	53.00	2568200
2000-11-28	53.00	55.00	52.75	54.75	4004100
2000-11-29	55.00	55.88	54.94	55.75	3640100
2000-11-30	55.94	56.25	54.19	55.06	4381200
2000-12-01	54.50	54.50	51.75	52.88	4003100
2000-12-04	51.81	54.81	51.75	54.06	2920000
2000-12-05	54.69	55.75	53.50	53.75	3819600
2000-12-06	53.50	54.00	50.44	51.19	3816100
2000-12-07	50.56	51.94	50.50	51.06	3414200
2000-12-08	51.06	51.06	49.06	49.69	4189600
2000-12-11	49.94	50.69	49.56	50.06	2773500
2000-12-12	50.00	50.81	49.88	50.19	2605400
2000-12-13	50.69	52.81	50.56	51.81	3142600
2000-12-14	50.38	50.88	47.75	48.13	7684600
2000-12-15	45.50	47.88	45.44	46.81	14633700
2000-12-18	47.94	50.00	47.56	49.56	8071600
2000-12-19	49.06	50.75	49.06	50.31	7151000
2000-12-20	50.00	50.31	48.06	48.81	4305100
2000-12-21	48.75	49.88	48.00	48.13	4936200
2000-12-22	48.19	48.25	46.69	47.38	2856100
2000-12-26	47.00	48.75	47.00	48.19	1842400
2000-12-27	48.81	50.56	48.38	48.56	2528000
2000-12-28	48.63	49.38	47.94	48.50	2423000
2000-12-29	48.44	48.94	47.88	48.44	1918800
2001-01-02	48.13	49.13	48.00	48.13	2354000
2001-01-03	48.38	49.56	46.94	47.06	4953800
2001-01-04	45.63	46.50	42.25	42.75	14151200
2001-01-05	43.19	43.75	42.31	43.00	7317200
2001-01-08	42.50	43.50	42.13	42.56	4493000
2001-01-09	42.81	44.25	42.75	43.50	4030900
2001-01-10	43.69	44.38	42.44	42.56	3326400
2001-01-11	42.81	43.56	42.00	42.06	5051200
2001-01-12	42.44	43.88	42.19	43.56	4011300
2001-01-16	43.50	45.75	43.50	45.00	5012300
2001-01-17	45.00	45.19	43.56	44.25	4308800
2001-01-18	45.00	45.88	44.44	45.06	3854800
2001-01-19	44.50	45.00	44.00	44.06	3324700
2001-01-22	44.75	44.94	43.88	44.19	2659500
2001-01-23	44.44	44.56	43.44	44.00	3615200
2001-01-24	43.19	43.63	42.88	43.25	5694600
2001-01-25	44.13	46.00	43.94	45.63	4806700
2001-01-26	45.88	46.88	45.75	46.19	3428300
2001-01-29	46.95	47.20	45.40	45.45	2184500
2001-01-30	45.85	45.94	44.56	45.05	2695600
2001-01-31	44.95	45.20	43.44	44.86	3052800
2001-02-01	44.90	46.00	44.62	46.00	2198600
2001-02-02	46.00	46.25	45.29	45.51	2072100
2001-02-05	45.29	46.53	45.29	46.33	2258700
2001-02-06	46.33	47.55	46.22	47.17	3640500
2001-02-07	47.17	47.73	47.01	47.56	2849100
2001-02-08	47.51	49.20	47.51	48.29	3627100
2001-02-09	48.90	48.91	47.81	48.40	3450600
2001-02-12	48.90	49.50	48.70	49.50	4067100
2001-02-13	48.55	48.65	47.48	47.66	4616100
2001-02-14	47.91	47.99	47.27	47.41	1808700
2001-02-15	47.65	47.95	46.39	47.95	3080700
2001-02-16	48.30	48.50	47.26	48.50	3275900
2001-02-20	48.30	48.67	48.10	48.67	2678700
2001-02-21	48.85	50.00	48.75	50.00	3555800
2001-02-22	49.60	50.55	48.87	49.95	3930700
2001-02-23	49.50	49.50	47.87	48.90	2627900
2001-02-26	49.25	49.30	48.55	49.20	2235800
2001-02-27	49.20	49.46	48.00	48.62	3499800
2001-02-28	48.84	49.88	48.45	48.99	3536100
2001-03-01	48.90	49.99	48.50	49.83	2517400
2001-03-02	49.75	49.90	48.66	49.68	2825600
2001-03-05	49.60	49.63	48.52	48.97	1582600
2001-03-06	49.30	49.31	47.71	48.02	2502800
2001-03-07	47.91	48.05	45.92	47.13	3195400
2001-03-08	47.25	48.75	46.90	48.50	2777300
2001-03-09	48.51	48.98	47.40	47.76	3140000
2001-03-12	47.25	48.55	47.18	47.19	2095800
2001-03-13	47.15	48.03	46.29	47.88	2837000
2001-03-14	47.50	47.51	46.10	46.28	3502200
2001-03-15	46.28	46.50	45.35	46.28	3785700
2001-03-16	45.50	45.50	44.09	45.00	6396400
2001-03-19	44.05	45.00	44.01	44.75	3688600
2001-03-20	44.80	44.80	43.20	43.30	3565800
2001-03-21	44.00	44.60	43.70	44.00	4043300
2001-03-22	43.55	44.00	42.40	43.48	5431800
2001-03-23	42.60	44.02	42.25	43.48	3169700
2001-03-26	44.00	44.60	43.62	44.25	3020000
2001-03-27	44.25	45.00	44.00	44.78	3652100
2001-03-28	44.30	45.91	44.30	45.53	2695300
2001-03-29	45.10	46.78	45.06	46.50	3127600
2001-03-30	46.50	47.40	46.01	47.19	2719600
2001-04-02	46.75	47.50	45.63	46.40	2588400
2001-04-03	46.25	46.89	44.13	44.92	3851000
2001-04-04	44.50	45.65	43.43	45.43	3911400
2001-04-05	46.45	47.10	46.12	47.10	4045000
2001-04-06	47.00	47.29	46.35	47.28	2917100
2001-04-09	47.28	48.42	47.16	48.42	3359300
2001-04-10	49.50	49.50	47.50	48.21	2867200
2001-04-11	47.50	47.51	45.57	46.99	3028800
2001-04-12	46.00	47.18	45.40	45.67	4312100
2001-04-16	46.40	47.49	46.00	46.54	2861000
2001-04-17	46.30	47.45	46.28	47.10	3650000
2001-04-18	46.63	46.89	45.70	46.89	3805900
2001-04-19	46.99	46.99	45.54	45.72	3187500
2001-04-20	44.55	45.11	44.34	45.09	4770500
2001-04-23	45.40	45.55	44.25	44.54	3625900
2001-04-24	44.94	45.23	44.16	44.43	2507000
2001-04-25	44.43	45.97	44.30	45.51	1864800
2001-04-26	44.30	45.24	44.30	44.86	3690400
2001-04-27	45.20	46.10	44.84	45.98	2090100
2001-04-30	46.00	46.85	45.54	46.38	2842400
2001-05-01	46.25	46.29	45.70	45.80	3029600
2001-05-02	44.60	45.69	44.56	45.37	3288100
2001-05-03	45.30	45.94	45.00	45.81	2265700
2001-05-04	45.35	46.74	45.35	46.59	2521600
2001-05-07	46.25	47.46	46.25	47.00	3377900
2001-05-08	46.90	47.95	46.51	47.70	4307600
2001-05-09	48.00	48.59	47.60	48.36	4789600
2001-05-10	48.37	48.85	47.92	48.10	3473000
2001-05-11	49.00	49.40	48.15	49.26	3249300
2001-05-14	49.26	49.85	49.12	49.85	2841000
2001-05-15	50.50	51.60	50.40	51.50	7070800
2001-05-16	51.50	53.80	51.30	53.80	7294200
2001-05-17	53.80	54.00	52.81	53.70	6152800
2001-05-18	53.70	53.70	52.32	53.02	4759800
2001-05-21	53.02	53.37	52.69	53.26	3166500
2001-05-22	52.90	53.25	52.58	52.95	2995600
2001-05-23	53.25	53.50	51.80	52.90	4380900
2001-05-24	51.85	52.13	50.55	51.94	5195600
2001-05-25	51.49	51.75	50.70	51.40	2145900
2001-05-29	51.20	51.66	51.01	51.35	3172500
2001-05-30	51.60	52.10	51.28	51.48	2977600
2001-05-31	51.48	51.98	50.95	51.98	2687000
2001-06-01	51.06	51.90	50.51	51.62	3136400
2001-06-04	51.20	51.90	51.12	51.84	3736600
2001-06-05	51.20	52.85	51.04	52.85	4389300
2001-06-06	52.35	52.65	51.15	51.70	2660400
2001-06-07	50.75	51.77	50.69	51.65	3007500
2001-06-08	51.10	51.72	51.00	51.52	1808600
2001-06-11	51.50	51.60	50.30	50.39	3456100
2001-06-12	50.95	51.49	50.28	50.72	2801100
2001-06-13	50.50	50.95	50.30	50.78	2159200
2001-06-14	50.28	51.72	50.20	50.50	3103100
2001-06-15	50.25	51.20	50.05	50.56	4516300
2001-06-18	50.50	51.34	50.50	51.10	4328100
2001-06-19	51.00	51.48	50.72	51.28	3863800
2001-06-20	52.15	52.68	51.80	52.25	5270900
2001-06-21	52.25	53.25	51.93	53.00	6365700
2001-06-22	52.25	52.39	51.29	52.02	3826400
2001-06-25	52.15	52.90	51.86	51.86	2390400
2001-06-26	51.15	52.45	51.15	51.47	3192800
2001-06-27	51.47	51.90	50.00	50.00	2849200
2001-06-28	49.90	50.88	49.90	50.61	3203800
2001-06-29	51.10	51.11	47.00	48.00	6650700
2001-07-02	49.05	49.80	48.75	49.37	3643800
2001-07-03	49.52	49.52	48.70	49.27	1588300
2001-07-05	49.28	49.43	48.01	48.94	2323800
2001-07-06	48.80	48.92	46.86	47.31	5214300
2001-07-09	47.50	48.34	46.60	47.90	3705700
2001-07-10	47.40	48.45	47.25	48.40	3721900
2001-07-11	49.10	50.90	49.00	50.18	8311400
2001-07-12	50.00	51.00	47.56	49.00	7351000
2001-07-13	49.23	50.25	49.04	49.60	4132100
2001-07-16	50.12	50.15	49.50	49.75	2157800
2001-07-17	50.00	50.52	49.33	50.15	3616300
2001-07-18	50.10	51.60	50.00	51.55	3843800
2001-07-19	51.59	51.90	51.10	51.60	3389100
2001-07-20	51.93	52.49	51.50	52.28	3015900
2001-07-23	52.08	52.25	51.27	51.41	2081500
2001-07-24	50.67	51.95	50.51	51.28	3549600
2001-07-25	51.10	51.71	50.78	51.50	1994500
2001-07-26	51.35	51.85	51.01	51.85	2064700
2001-07-27	51.60	51.98	51.23	51.54	1522800
2001-07-30	51.90	52.57	51.26	52.29	2453800
2001-07-31	52.00	53.82	52.00	53.59	3565700
2001-08-01	53.35	53.41	52.42	53.10	3833800
2001-08-02	53.33	53.33	51.65	52.00	3279700
2001-08-03	52.00	52.51	51.14	52.26	1577700
2001-08-06	52.48	52.50	51.35	51.71	2514400
2001-08-07	51.66	52.60	51.46	52.59	2709800
2001-08-08	52.59	52.75	51.63	51.87	1638800
2001-08-09	51.87	52.11	51.24	51.57	2173200
2001-08-10	51.57	52.44	51.52	52.28	2720300
2001-08-13	51.85	52.86	51.85	52.55	2954800
2001-08-14	52.50	52.64	51.61	52.29	2173600
2001-08-15	52.54	53.52	52.26	53.15	3114600
2001-08-16	53.00	53.38	52.15	52.97	2113000
2001-08-17	52.62	52.95	51.60	52.29	1657600
2001-08-20	52.25	53.30	52.20	52.99	2693900
2001-08-21	53.24	53.49	52.56	52.74	2807600
2001-08-22	52.74	52.95	52.02	52.95	1670800
2001-08-23	52.70	53.60	52.00	52.29	4256900
2001-08-24	52.29	52.50	51.80	52.50	3394000
2001-08-27	52.45	52.54	52.00	52.06	1499400
2001-08-28	51.60	52.04	51.15	51.40	1994800
2001-08-29	51.85	51.90	50.94	51.00	1534700
2001-08-30	51.00	51.58	50.04	50.32	2391500
2001-08-31	50.32	50.98	49.39	49.70	2477200
2001-09-04	50.20	51.50	49.45	50.60	2856500
2001-09-05	50.35	51.88	50.18	51.63	3617500
2001-09-06	50.85	51.22	49.95	49.96	3071800
2001-09-07	50.21	50.35	48.56	48.90	3858000
2001-09-10	48.90	50.14	48.43	49.53	2701400
2001-09-17	48.00	51.10	47.80	50.53	6810100
2001-09-18	50.60	50.97	49.70	50.41	4581700
2001-09-19	50.50	50.80	48.28	49.60	4844300
2001-09-20	48.70	49.40	48.29	48.49	4969900
2001-09-21	47.29	47.99	46.84	47.05	6262900
2001-09-24	47.85	47.95	46.35	47.25	3769800
2001-09-25	46.95	48.95	46.94	48.45	4136600
2001-09-26	49.30	49.90	48.95	49.90	3351600
2001-09-27	49.70	51.00	49.60	50.99	4279700
2001-09-28	51.40	51.96	50.96	51.85	5021400
2001-10-01	51.75	52.90	51.55	52.79	4247700
2001-10-02	52.47	53.41	52.16	53.40	5080800
2001-10-03	53.41	53.41	50.98	51.45	4890600
2001-10-04	51.45	51.98	51.32	51.66	3329500
2001-10-05	51.52	52.13	51.38	51.98	3805400
2001-10-08	51.40	52.20	51.40	51.77	2072000
2001-10-09	51.76	51.77	50.40	51.03	2792900
2001-10-10	51.65	52.69	50.90	52.65	3958300
2001-10-11	52.65	52.75	50.80	51.02	5963900
2001-10-12	50.95	51.97	50.80	51.91	3413100
2001-10-15	51.85	53.72	51.80	53.00	5133500
2001-10-16	53.30	53.95	53.00	53.48	4366400
2001-10-17	53.05	53.40	52.69	53.22	2744800
2001-10-18	53.00	53.38	52.00	52.56	2214800
2001-10-19	52.56	53.05	52.31	53.05	2304400
2001-10-22	52.50	54.58	52.48	54.58	4225000
2001-10-23	54.58	54.58	53.40	53.86	3858200
2001-10-24	53.86	54.60	53.51	54.24	3557700
2001-10-25	53.79	54.90	53.26	54.55	3201700
2001-10-26	54.00	54.65	53.70	54.30	2847600
2001-10-29	54.35	54.50	53.91	54.03	3098400
2001-10-30	54.20	54.23	53.75	53.78	3420500
2001-10-31	53.50	53.99	52.98	52.98	3478100
2001-11-01	52.78	54.09	52.76	53.92	3514000
2001-11-02	53.92	54.70	53.35	54.45	2726400
2001-11-05	54.94	54.94	53.49	53.80	4084000
2001-11-06	54.00	54.74	53.21	54.25	3235600
2001-11-07	54.00	54.60	53.54	53.72	2879100
2001-11-08	53.72	53.85	53.28	53.53	3632200
2001-11-09	53.53	53.79	52.90	53.20	2581200
2001-11-12	52.95	53.84	52.50	53.61	1941300
2001-11-13	53.61	53.84	52.99	53.12	3630100
2001-11-14	52.88	52.99	52.02	52.18	3730200
2001-11-15	52.20	53.04	52.20	52.90	3304200
2001-11-16	53.05	53.08	51.56	52.03	3389200
2001-11-19	51.97	52.33	51.24	52.13	3915900
2001-11-20	52.30	53.12	52.30	52.94	2672600
2001-11-21	52.43	54.14	52.43	53.75	3315900
2001-11-23	54.19	54.19	53.33	53.95	822600
2001-11-26	54.20	54.40	53.81	54.05	2906100
2001-11-27	53.30	54.48	53.07	53.78	2663200
2001-11-28	53.78	54.50	53.75	54.09	2410500
2001-11-29	54.00	54.75	53.63	54.55	2659200
2001-11-30	54.70	55.00	54.38	55.00	3612400
2001-12-03	54.75	56.00	54.75	55.46	4999900
2001-12-04	55.40	55.45	54.57	55.09	2949800
2001-12-05	54.95	55.30	54.58	55.16	3980400
2001-12-06	55.03	55.45	54.63	54.92	4137500
2001-12-07	55.21	55.48	54.83	55.14	2520300
2001-12-10	55.14	55.65	54.74	55.50	3511400
2001-12-11	55.95	55.97	53.80	54.14	3741100
2001-12-12	54.00	54.05	53.04	53.04	4561400
2001-12-13	53.04	53.97	52.85	53.19	4058000
2001-12-14	53.40	54.85	53.28	54.40	2909500
2001-12-17	54.05	54.50	53.79	54.00	3198900
2001-12-18	53.77	54.00	53.40	53.85	4101900
2001-12-19	54.10	55.15	53.54	54.82	2470500
2001-12-20	55.25	55.94	55.06	55.60	3792800
2001-12-21	55.60	56.70	55.50	56.59	6506400
2001-12-24	56.50	56.94	56.41	56.46	953600
2001-12-26	56.75	57.17	56.56	56.77	2115900
2001-12-27	56.38	56.81	56.26	56.50	1874700
2001-12-28	56.80	56.85	56.12	56.48	1560000
2001-12-31	56.25	56.46	55.75	55.75	1920500
2002-01-02	55.15	56.00	54.92	55.84	3467700
2002-01-03	55.80	55.90	55.36	55.89	2657500
2002-01-04	56.05	56.05	55.21	55.79	2672600
2002-01-07	55.90	55.90	54.96	55.40	2227700
2002-01-08	55.65	55.89	54.70	55.04	2682700
2002-01-09	54.85	55.58	54.50	54.74	2487200
2002-01-10	54.75	55.46	54.63	55.24	2117800
2002-01-11	55.15	55.94	54.92	55.88	3679100
2002-01-14	56.00	56.50	55.88	55.89	3215300
2002-01-15	56.25	56.29	55.14	55.77	2711300
2002-01-16	55.70	57.16	55.37	56.50	5308300
2002-01-17	56.50	57.54	56.33	57.40	4676100
2002-01-18	57.26	57.74	57.08	57.41	5252900
2002-01-22	57.26	57.64	57.06	57.48	3618300
2002-01-23	57.48	57.84	57.12	57.39	3361700
2002-01-24	57.20	57.88	56.80	57.34	4563300
2002-01-25	57.20	57.60	56.81	57.24	3468900
2002-01-28	57.00	57.48	56.57	56.85	2834100
2002-01-29	56.85	57.63	56.02	56.22	3873800
2002-01-30	56.22	56.97	56.02	56.48	3743000
2002-01-31	56.70	57.72	56.40	57.70	3386200
2002-02-01	57.30	57.97	57.27	57.44	2542200
2002-02-04	57.19	57.40	56.50	56.61	3306900
2002-02-05	56.61	57.25	56.51	57.00	3251500
2002-02-06	56.55	56.65	55.64	55.92	4637500
2002-02-07	56.17	56.24	55.15	55.58	2892800
2002-02-08	55.05	55.45	54.39	55.29	3957500
2002-02-11	54.75	55.89	54.54	55.68	4062500
2002-02-12	55.53	56.13	55.35	56.13	3707100
2002-02-13	56.00	56.10	55.47	55.97	3840800
2002-02-14	55.97	56.30	55.68	56.27	2775000
2002-02-15	56.27	57.90	56.21	57.34	5269200
2002-02-19	57.40	57.47	56.49	56.59	3210300
2002-02-20	57.10	57.75	56.88	57.58	3110800
2002-02-21	57.58	58.00	56.75	57.15	4338000
2002-02-22	56.71	57.89	56.71	57.61	2441600
2002-02-25	57.61	57.82	56.19	56.77	3633600
2002-02-26	56.77	56.83	56.25	56.49	3318300
2002-02-27	56.25	56.88	56.00	56.39	3143300
2002-02-28	56.59	57.45	56.40	56.55	3812100
2002-03-01	56.95	57.79	56.31	57.49	2560000
2002-03-04	57.49	57.70	57.15	57.37	2467500
2002-03-05	57.15	57.20	54.84	55.02	5863700
2002-03-06	55.72	56.65	55.51	56.02	3291300
2002-03-07	56.00	56.00	53.98	54.35	6226900
2002-03-08	54.75	54.92	53.70	54.09	3416700
2002-03-11	53.90	54.80	53.84	54.67	2804000
2002-03-12	54.20	55.46	54.03	55.19	2983500
2002-03-13	55.19	55.85	54.85	55.50	2904600
2002-03-14	55.50	55.60	54.45	54.84	3930400
2002-03-15	55.09	55.30	52.40	54.01	9707000
2002-03-18	54.25	54.30	52.95	53.51	5321600
2002-03-19	54.30	54.30	53.11	53.38	3832800
2002-03-20	52.80	53.01	51.40	51.80	8512300
2002-03-21	52.15	52.51	51.52	52.36	4151500
2002-03-22	52.45	53.98	52.24	53.70	5368400
2002-03-25	53.55	53.65	52.20	52.41	3760100
2002-03-26	52.26	53.36	52.26	52.84	3146700
2002-03-27	52.59	52.90	51.56	51.91	4196200
2002-03-28	52.00	53.27	51.81	52.60	4369200
2002-04-01	52.60	53.55	52.25	53.24	4979100
2002-04-02	52.60	53.55	52.50	53.48	3392100
2002-04-03	53.52	54.50	52.80	52.95	4514500
2002-04-04	53.20	53.25	52.25	52.80	3397000
2002-04-05	52.55	52.80	51.50	51.91	3221500
2002-04-08	52.30	52.70	51.34	51.95	3726400
2002-04-09	52.85	53.24	51.70	52.66	5226400
2002-04-10	52.41	54.70	52.31	54.58	5856400
2002-04-11	54.34	54.84	53.51	53.82	3888800
2002-04-12	53.70	54.01	52.50	53.69	4150400
2002-04-15	53.55	54.25	53.34	53.75	2519500
2002-04-16	53.75	54.77	53.51	54.33	2868900
2002-04-17	54.08	54.65	53.86	54.50	2568900
2002-04-18	54.30	54.74	53.76	54.67	3112500
2002-04-19	54.92	55.17	54.51	54.75	2299800
2002-04-22	54.80	55.23	54.25	54.39	2954700
2002-04-23	54.88	55.20	54.35	54.58	2813400
2002-04-24	54.83	54.99	53.57	53.66	2896700
2002-04-25	53.76	54.08	52.75	53.39	3047200
2002-04-26	53.64	54.58	53.21	54.12	4923900
2002-04-29	54.12	54.31	53.00	53.14	4493300
2002-04-30	53.59	54.10	53.15	53.95	3588600
2002-05-01	54.10	55.00	53.87	55.00	3020800
2002-05-02	54.95	55.00	52.43	54.00	5707300
2002-05-03	53.90	53.91	52.53	53.43	2600800
2002-05-06	53.75	53.80	52.13	52.18	2514200
2002-05-07	52.25	52.72	51.65	51.68	2765900
2002-05-08	52.05	52.61	50.25	52.40	5601600
2002-05-09	52.70	53.18	52.00	52.15	3290500
2002-05-10	52.50	52.50	51.25	51.25	3466300
2002-05-13	51.00	51.20	50.78	51.02	4164900
2002-05-14	50.90	51.79	50.58	51.74	5185100
2002-05-15	48.50	48.50	46.05	46.90	25163700
2002-05-16	45.75	46.19	44.05	45.75	20982400
2002-05-17	45.10	47.98	45.10	47.60	9718600
2002-05-20	47.35	47.97	46.75	47.01	5609000
2002-05-21	47.11	47.35	46.57	46.63	3900000
2002-05-22	46.85	47.64	46.70	47.60	4651700
2002-05-23	47.50	47.75	46.35	47.75	3903700
2002-05-24	48.00	48.05	46.80	46.90	2896600
2002-05-28	47.00	47.32	46.71	46.77	3077100
2002-05-29	46.78	47.56	46.72	47.10	3298500
2002-05-30	46.85	47.00	45.81	46.74	3735400
2002-05-31	46.70	47.90	46.60	47.50	5758500
2002-06-03	47.70	48.05	45.32	45.42	3891800
2002-06-04	45.42	45.65	44.22	44.67	5168900
2002-06-05	44.42	45.10	44.01	45.05	3774300
2002-06-06	44.85	45.23	44.15	44.75	3818100
2002-06-07	44.05	45.90	44.05	45.36	4250900
2002-06-10	45.36	46.34	45.02	45.67	3131900
2002-06-11	41.40	41.40	38.30	38.30	24666900
2002-06-12	38.30	38.35	35.25	37.02	20357600
2002-06-13	36.95	37.60	35.80	35.95	9154400
2002-06-14	35.75	37.19	35.60	36.75	7276800
2002-06-17	36.92	37.99	36.69	37.77	7203100
2002-06-18	37.74	39.30	37.63	38.75	6746800
2002-06-19	39.00	39.19	37.44	37.65	5604300
2002-06-20	37.25	38.20	37.15	37.67	5104600
2002-06-21	37.00	37.70	36.13	36.13	6561100
2002-06-24	36.25	37.57	35.76	37.22	6799100
2002-06-25	38.38	39.50	38.10	38.11	6923000
2002-06-26	38.11	38.59	36.93	37.95	6478000
2002-06-27	37.85	39.32	37.65	39.15	4518000
2002-06-28	39.30	39.85	37.60	37.65	6160700
2002-07-01	38.08	38.70	37.10	37.30	4777900
2002-07-02	37.55	37.68	36.35	36.78	5013300
2002-07-03	37.00	37.29	36.48	37.10	4611700
2002-07-05	37.22	37.50	37.14	37.47	2378300
2002-07-08	37.20	37.30	36.88	37.00	4547300
2002-07-09	37.00	37.30	35.27	35.41	5051400
2002-07-10	35.41	35.41	33.40	33.90	8635100
2002-07-11	33.56	33.57	31.15	31.65	16786700
2002-07-12	31.95	33.45	30.97	33.15	9086000
2002-07-15	33.90	35.16	32.00	34.50	7083500
2002-07-16	34.45	35.82	33.50	33.60	5892300
2002-07-17	34.25	34.98	33.83	34.60	5069400
2002-07-18	34.35	34.50	33.04	33.07	3591000
2002-07-19	32.10	33.28	31.97	32.14	4987900
2002-07-22	32.14	32.90	31.60	32.00	6007500
2002-07-23	31.70	32.15	30.60	31.00	7912700
2002-07-24	30.25	33.80	29.80	33.45	8297000
2002-07-25	37.75	38.39	37.00	37.62	13288600
2002-07-26	38.00	38.75	36.82	38.65	6553000
2002-07-29	39.35	39.90	39.01	39.65	6895000
2002-07-30	39.65	41.00	39.30	40.40	5057500
2002-07-31	40.65	41.41	39.90	41.41	4248200
2002-08-01	41.25	41.40	39.29	39.91	5379700
2002-08-02	39.91	40.77	39.46	40.12	4791000
2002-08-05	40.05	40.05	37.61	37.85	4385500
2002-08-06	37.00	38.53	36.28	38.07	8722700
2002-08-07	38.07	40.00	38.07	39.86	4136800
2002-08-08	39.63	40.90	39.30	40.75	3878500
2002-08-09	40.75	40.75	39.87	40.33	3565800
2002-08-12	40.33	40.95	39.77	40.74	2721100
2002-08-13	40.15	40.75	39.45	39.52	3016600
2002-08-14	39.58	40.25	39.10	40.01	5588500
2002-08-15	39.68	40.47	39.68	40.30	4427800
2002-08-16	40.25	40.45	39.71	39.95	3591400
2002-08-19	39.95	40.39	39.90	40.00	2984200
2002-08-20	39.99	39.99	38.75	39.10	3411200
2002-08-21	39.08	40.54	39.07	40.44	2743600
2002-08-22	40.40	41.93	40.28	41.74	3821700
2002-08-23	41.50	41.76	40.43	40.53	2598100
2002-08-26	40.90	41.70	40.00	41.18	2542500
2002-08-27	41.10	41.65	40.36	40.76	3059300
2002-08-28	40.65	40.66	39.49	39.84	2152200
2002-08-29	39.25	40.80	38.96	40.47	2776700
2002-08-30	40.10	40.74	39.62	40.03	2841900
2002-09-03	39.50	39.63	38.06	38.28	3771400
2002-09-04	38.15	39.13	38.10	38.80	5189100
2002-09-05	38.10	38.60	37.24	37.80	3859300
2002-09-06	38.03	38.38	37.30	37.50	4213600
2002-09-09	37.45	38.32	37.13	37.93	3949000
2002-09-10	37.90	38.53	37.87	38.15	3369500
2002-09-11	39.00	39.25	38.25	38.61	2534100
2002-09-12	39.00	39.07	37.89	38.22	3976000
2002-09-13	38.22	38.35	37.53	37.62	4132700
2002-09-16	37.64	38.75	37.50	38.31	3343500
2002-09-17	39.00	39.25	38.50	38.59	4321500
2002-09-18	39.60	41.00	39.40	40.42	7061800
2002-09-19	39.59	40.39	39.59	40.10	4320300
2002-09-20	40.75	42.27	40.22	41.80	8820300
2002-09-23	41.81	42.50	41.53	41.70	5448400
2002-09-24	41.25	42.40	40.90	42.10	4995200
2002-09-25	42.50	43.85	41.80	43.80	6268500
2002-09-26	42.00	42.84	41.75	41.90	9446000
2002-09-27	41.50	41.88	40.10	40.35	7135500
2002-09-30	40.34	40.85	38.85	40.40	5278900
2002-10-01	40.48	42.20	40.31	42.00	5810900
2002-10-02	41.93	42.85	41.50	41.65	3956200
2002-10-03	42.00	42.99	41.95	42.39	4478400
2002-10-04	41.90	41.96	40.51	40.89	4303000
2002-10-07	40.50	40.69	39.30	39.55	6313600
2002-10-08	39.80	39.93	38.08	39.47	8545000
2002-10-09	38.85	41.85	38.60	40.30	8192000
2002-10-10	40.10	41.63	39.27	40.31	6274200
2002-10-11	40.80	41.70	40.30	41.49	4956300
2002-10-14	42.50	43.35	42.40	43.28	4910300
2002-10-15	44.40	44.60	43.35	44.13	5120500
2002-10-16	44.20	44.95	43.03	43.50	4139400
2002-10-17	44.45	44.62	43.77	44.20	3904000
2002-10-18	43.90	44.39	43.56	44.00	3624900
2002-10-21	43.30	43.85	42.95	43.65	3022200
2002-10-22	42.95	43.23	42.49	42.80	3445300
2002-10-23	42.40	43.22	41.55	43.16	4392900
2002-10-24	43.65	43.65	42.25	42.45	2835200
2002-10-25	42.45	43.33	42.40	43.08	2924600
2002-10-28	43.75	43.75	42.29	42.58	3005300
2002-10-29	42.75	43.35	41.31	41.87	4476100
2002-10-30	41.87	42.32	41.12	42.11	4043400
2002-10-31	41.75	42.40	41.14	41.87	3552800
2002-11-01	41.30	41.97	41.02	41.73	3106200
2002-11-04	41.90	42.83	41.58	42.07	2816000
2002-11-05	42.65	43.66	42.20	43.45	3615200
2002-11-06	44.00	45.90	44.00	45.55	6906800
2002-11-07	45.52	45.90	44.91	45.65	5162300
2002-11-08	45.60	46.08	45.36	45.89	3951600
2002-11-11	45.30	45.45	44.07	44.09	3387800
2002-11-12	44.09	44.09	43.10	43.44	3932700
2002-11-13	43.52	43.89	42.38	42.98	4756700
2002-11-14	43.50	44.05	43.12	43.96	3112300
2002-11-15	43.50	45.09	43.49	44.95	4523100
2002-11-18	45.05	45.25	44.23	44.54	2765700
2002-11-19	44.52	45.00	44.01	44.44	3348200
2002-11-20	44.50	45.42	44.13	45.20	4490200
2002-11-21	45.65	45.89	44.98	45.11	3258700
2002-11-22	45.35	45.50	43.75	43.80	4947400
2002-11-25	43.50	44.09	43.15	43.78	4398900
2002-11-26	43.15	43.84	43.00	43.36	4276100
2002-11-27	43.36	44.25	43.14	43.60	2388600
2002-11-29	43.40	44.19	43.23	43.78	1442900
2002-12-02	44.00	44.16	41.60	42.05	4688000
2002-12-03	42.35	43.00	41.70	42.18	4521200
2002-12-04	42.18	42.60	41.66	42.25	2862700
2002-12-05	42.20	42.20	41.19	41.50	4256300
2002-12-06	41.50	43.00	41.40	42.94	4554000
2002-12-09	42.70	43.35	41.62	41.65	3369500
2002-12-10	40.85	41.20	40.15	40.58	5812400
2002-12-11	40.00	41.10	39.82	41.03	3501500
2002-12-12	41.04	41.35	40.63	40.85	3213500
2002-12-13	40.70	41.12	39.74	40.48	5048600
2002-12-16	40.60	40.96	39.80	40.96	3498100
2002-12-17	40.97	41.89	40.97	41.01	3802000
2002-12-18	41.25	41.32	40.50	40.77	3281100
2002-12-19	40.62	41.20	40.00	40.39	3511900
2002-12-20	40.39	40.39	38.31	38.70	9455400
2002-12-23	38.70	38.80	37.65	38.13	5423800
2002-12-24	37.75	38.08	37.60	37.70	2152700
2002-12-26	37.43	37.85	36.59	36.65	3761200
2002-12-27	36.91	37.10	36.26	36.78	2423500
2002-12-30	36.78	37.26	36.67	37.10	4447500
2002-12-31	37.10	40.05	37.00	40.00	8299800
2003-01-02	40.00	40.74	39.83	40.05	9388500
2003-01-03	39.90	40.45	39.74	40.44	5147300
2003-01-06	40.18	40.85	39.90	40.70	3971000
2003-01-07	40.65	40.77	38.69	38.87	6402200
2003-01-08	39.25	40.13	39.25	39.85	4560700
2003-01-09	39.92	40.50	39.75	39.98	3766300
2003-01-10	39.98	39.98	39.42	39.78	2907100
2003-01-13	39.85	40.09	39.15	39.43	2749300
2003-01-14	38.50	39.09	37.89	39.06	8247100
2003-01-15	38.97	38.98	37.57	37.95	9641700
2003-01-16	38.00	39.26	38.00	39.20	8173900
2003-01-17	39.35	40.13	37.66	38.00	9051500
2003-01-21	38.40	38.98	37.94	38.41	5437800
2003-01-22	38.35	38.82	38.13	38.23	3461200
2003-01-23	38.23	38.55	37.99	38.28	3917500
2003-01-24	38.01	38.28	37.15	37.35	3507100
2003-01-27	37.25	37.46	36.48	36.96	3964800
2003-01-28	37.28	37.84	36.48	37.70	3540900
2003-01-29	37.50	38.28	37.07	38.18	3775100
2003-01-30	38.85	38.85	37.68	37.97	3941100
2003-01-31	37.97	38.70	37.85	38.12	3535200
2003-02-03	37.95	38.60	37.69	37.90	2987400
2003-02-04	37.55	37.70	36.57	37.20	3656200
2003-02-05	37.50	37.89	36.72	36.88	2615500
2003-02-06	36.87	37.56	36.34	36.90	4391100
2003-02-07	37.25	37.60	36.30	37.35	3962700
2003-02-10	37.36	37.36	35.75	36.94	6988600
2003-02-11	36.50	36.52	35.81	36.17	4855000
2003-02-12	36.00	36.19	35.27	35.41	3866600
2003-02-13	34.55	35.36	34.30	34.88	5312800
2003-02-14	35.00	35.90	34.80	35.81	4910300
2003-02-18	36.30	36.94	36.28	36.60	3303400
2003-02-19	36.90	36.92	35.70	35.80	3948400
2003-02-20	36.25	36.32	35.07	35.20	3304800
2003-02-21	35.48	35.64	34.51	35.08	5328300
2003-02-24	35.25	35.30	34.22	34.38	3641300
2003-02-25	34.15	34.76	33.75	34.70	4357800
2003-02-26	34.95	35.38	34.66	34.70	3350400
2003-02-27	34.65	35.79	34.61	35.53	4293900
2003-02-28	35.45	35.94	35.30	35.62	3713700
2003-03-03	35.62	36.00	34.88	35.03	3362600
2003-03-04	35.03	36.05	35.00	35.46	3471200
2003-03-05	35.85	36.12	35.46	35.94	3463800
2003-03-06	35.33	35.81	35.09	35.22	3567400
2003-03-07	34.70	35.59	34.51	35.45	2569200
2003-03-10	35.05	35.17	34.43	34.51	2638800
2003-03-11	34.57	35.10	34.04	34.77	3267300
2003-03-12	34.65	34.97	34.40	34.95	3443600
2003-03-13	36.00	36.00	35.22	35.88	4380100
2003-03-14	35.40	35.80	35.08	35.19	3519900
2003-03-17	35.20	36.55	35.01	36.55	3926500
2003-03-18	36.75	37.39	36.67	37.39	4064900
2003-03-19	37.30	38.18	37.28	38.12	3345900
2003-03-20	37.57	38.11	37.16	37.73	3633400
2003-03-21	38.47	39.43	38.01	39.29	4510100
2003-03-24	38.40	38.41	37.80	38.35	4460900
2003-03-25	38.35	39.24	37.85	38.98	3732800
2003-03-26	38.75	38.98	38.55	38.85	3073000
2003-03-27	38.33	38.90	38.00	38.52	3888800
2003-03-28	38.15	38.40	37.95	38.21	3108100
2003-03-31	37.50	37.91	37.04	37.61	4252600
2003-04-01	37.62	38.96	37.57	38.91	3681400
2003-04-02	39.65	40.70	39.64	40.35	4556500
2003-04-03	40.28	40.28	39.38	39.38	3849200
2003-04-04	39.60	40.23	39.55	40.18	2991200
2003-04-07	40.90	41.02	40.05	40.17	4081500
2003-04-08	40.30	40.45	39.72	39.93	3122000
2003-04-09	40.40	40.80	39.13	40.21	7265300
2003-04-10	40.22	40.22	39.85	40.11	2886900
2003-04-11	39.93	40.65	38.89	39.12	3682500
2003-04-14	39.33	40.15	39.20	40.14	3089200
2003-04-15	40.00	40.01	39.10	39.56	4270400
2003-04-16	39.81	39.84	38.46	38.68	2491300
2003-04-17	38.68	39.64	38.68	39.64	3026200
2003-04-21	39.64	39.78	38.70	38.95	3068000
2003-04-22	38.85	39.78	38.51	39.70	3465500
2003-04-23	39.40	39.98	39.37	39.90	2589600
2003-04-24	39.80	40.17	39.59	39.92	3684800
2003-04-25	40.08	40.22	39.41	39.49	3047500
2003-04-28	39.30	40.44	39.22	40.17	2114300
2003-04-29	40.38	40.82	39.71	40.62	3008900
2003-04-30	40.40	41.12	40.00	40.63	3597700
2003-05-01	40.62	41.61	40.05	41.22	3188200
2003-05-02	41.22	42.47	40.86	42.31	4639200
2003-05-05	42.32	42.39	41.35	41.52	2537500
2003-05-06	41.90	42.46	41.62	42.40	3236300
2003-05-07	42.40	43.10	41.67	42.70	4213800
2003-05-08	42.55	43.22	42.51	42.85	3963200
2003-05-09	43.10	43.50	42.85	43.38	3410200
2003-05-12	42.95	43.23	42.50	43.22	3382800
2003-05-13	43.27	43.75	43.10	43.47	4146100
2003-05-14	43.48	43.50	42.87	43.10	2944000
2003-05-15	43.63	44.09	43.35	43.92	4048800
2003-05-16	44.00	44.20	43.05	43.05	4022500
2003-05-19	42.95	42.95	41.00	41.24	5275300
2003-05-20	41.00	41.37	40.67	41.00	3840400
2003-05-21	41.00	41.79	40.83	41.40	3298100
2003-05-22	41.42	42.55	41.41	41.95	3731900
2003-05-23	41.90	42.41	41.60	42.08	1707600
2003-05-27	42.08	43.00	41.70	42.94	2926300
2003-05-28	42.94	43.58	42.80	43.55	3918500
2003-05-29	45.60	45.60	43.67	43.82	6254700
2003-05-30	44.20	45.04	43.86	44.55	5007200
2003-06-02	44.80	44.89	43.80	43.93	3576600
2003-06-03	44.00	44.40	43.65	44.05	3151800
2003-06-04	45.24	45.24	43.85	44.66	2402200
2003-06-05	44.40	45.26	44.20	45.24	2884900
2003-06-06	45.35	46.39	45.05	45.21	3496700
2003-06-09	45.22	45.75	44.71	44.89	2651500
2003-06-10	45.38	45.74	44.96	45.68	2430900
2003-06-11	45.51	45.79	45.34	45.60	3694600
2003-06-12	45.84	45.85	45.29	45.73	2630900
2003-06-13	45.85	45.94	45.41	45.60	3132100
2003-06-16	45.61	46.45	45.46	46.22	3799300
2003-06-17	46.50	46.94	46.25	46.50	4925000
2003-06-18	46.50	46.60	45.78	46.00	3863600
2003-06-19	46.35	46.36	45.10	45.60	3682600
2003-06-20	45.90	46.24	45.40	45.61	5178900
2003-06-23	45.45	45.50	44.05	44.35	3560000
2003-06-24	44.50	44.92	44.11	44.43	3055900
2003-06-25	44.70	45.15	44.35	44.36	3266100
2003-06-26	44.30	44.99	44.00	44.82	2507400
2003-06-27	44.82	44.82	43.30	43.60	3708700
2003-06-30	43.80	44.25	43.35	43.76	2857900
2003-07-01	43.65	43.79	42.30	43.55	4663000
2003-07-02	43.40	44.32	43.25	44.18	2905300
2003-07-03	44.13	44.62	43.80	44.22	1683300
2003-07-07	44.23	44.98	44.06	44.98	3540200
2003-07-08	44.98	45.09	44.34	44.50	2554500
2003-07-09	44.21	44.65	43.52	43.68	2681900
2003-07-10	43.00	43.74	42.40	43.55	5447700
2003-07-11	43.42	44.18	43.21	44.02	3383800
2003-07-14	44.26	44.80	43.95	44.04	3332500
2003-07-15	44.10	44.31	42.91	43.15	6033400
2003-07-16	43.10	43.27	42.18	42.40	3697500
2003-07-17	42.41	42.95	41.61	42.05	2923500
2003-07-18	40.83	41.68	40.83	41.40	4238200
2003-07-21	41.39	41.41	40.70	41.30	3703400
2003-07-22	41.31	41.76	40.45	41.44	4143400
2003-07-23	41.00	41.06	40.10	40.80	6132800
2003-07-24	40.60	41.23	39.98	40.01	5414900
2003-07-25	40.01	40.55	39.75	40.23	4239800
2003-07-28	40.23	40.23	39.15	39.35	5747000
2003-07-29	39.50	39.50	38.60	38.91	6195500
2003-07-30	39.05	39.37	38.50	39.28	6616400
2003-07-31	39.85	40.10	38.88	39.25	4100200
2003-08-01	39.25	39.26	38.31	38.54	3701500
2003-08-04	38.54	38.55	37.79	38.50	3777900
2003-08-05	38.55	38.88	37.65	37.85	4891400
2003-08-06	37.77	39.04	37.66	38.60	5200100
2003-08-07	38.61	39.99	38.18	39.91	5807700
2003-08-08	40.29	40.50	39.71	39.90	3251900
2003-08-11	39.90	40.17	39.40	39.60	2417900
2003-08-12	39.85	39.99	39.06	39.57	3928600
2003-08-13	39.60	39.70	39.17	39.42	2749100
2003-08-14	39.38	39.78	39.23	39.60	3200300
2003-08-15	39.55	39.75	39.15	39.68	2632100
2003-08-18	40.00	40.06	39.40	39.79	2844800
2003-08-19	39.90	39.90	39.23	39.53	3163700
2003-08-20	39.20	39.38	38.67	39.00	4734700
2003-08-21	39.04	39.16	38.35	38.60	4685600
2003-08-22	39.80	39.80	38.80	38.98	7707600
2003-08-25	38.93	39.91	38.43	39.59	5834900
2003-08-26	39.57	40.10	39.57	39.95	5498100
2003-08-27	39.90	39.98	39.53	39.70	3497800
2003-08-28	39.84	40.00	39.11	39.82	2784600
2003-08-29	39.83	40.39	39.59	40.30	3193300
2003-09-02	40.55	41.22	40.30	41.15	4554900
2003-09-03	41.50	41.80	41.30	41.75	4623400
2003-09-04	41.75	41.79	41.15	41.20	3138800
2003-09-05	41.20	42.00	41.16	42.00	4478300
2003-09-08	42.04	42.82	42.01	42.80	3973300
2003-09-09	42.79	42.83	42.19	42.32	2766500
2003-09-10	42.32	43.88	42.32	43.28	4766800
2003-09-11	43.29	43.98	43.29	43.57	3568400
2003-09-12	43.40	44.19	43.03	44.06	3515700
2003-09-15	44.06	44.12	43.60	43.74	3207800
2003-09-16	43.68	43.96	43.50	43.93	3016900
2003-09-17	44.00	44.22	43.77	44.05	3122100
2003-09-18	43.95	44.42	43.92	44.11	2872200
2003-09-19	44.10	44.10	43.40	43.46	3531500
2003-09-22	42.70	43.17	42.26	42.71	3728800
2003-09-23	42.70	43.15	42.03	43.03	3017000
2003-09-24	42.85	42.95	41.90	42.10	4024100
2003-09-25	41.80	42.59	41.73	42.10	3251900
2003-09-26	42.10	42.62	41.87	42.32	3900900
2003-09-29	42.33	42.99	42.15	42.55	3639300
2003-09-30	42.50	42.84	42.07	42.55	4630800
2003-10-01	42.15	42.97	41.90	42.78	4700300
2003-10-02	42.79	43.28	42.65	43.15	4444900
2003-10-03	43.13	43.85	42.60	42.63	4254000
2003-10-06	42.63	43.05	42.44	42.74	2782700
2003-10-07	42.30	42.37	42.00	42.20	4089100
2003-10-08	42.40	42.43	41.66	41.95	3451800
2003-10-09	42.73	42.85	42.10	42.20	5551900
2003-10-10	42.20	42.31	40.94	41.79	3705000
2003-10-13	42.00	42.31	41.85	42.01	2934500
2003-10-14	41.88	42.20	41.50	42.10	3978100
2003-10-15	42.20	42.35	41.69	41.93	3944400
2003-10-16	41.91	42.62	41.91	42.25	3687500
2003-10-17	42.26	42.45	41.55	41.78	3661100
2003-10-20	41.79	42.35	41.49	42.25	4288500
2003-10-21	42.40	42.68	41.94	42.50	2926300
2003-10-22	42.50	42.50	40.98	41.02	4439900
2003-10-23	41.08	41.65	41.04	41.62	3489100
2003-10-24	41.40	41.78	40.98	41.76	2853100
2003-10-27	41.76	41.97	41.31	41.43	2160300
2003-10-28	41.50	42.50	41.30	42.45	3988400
2003-10-29	42.45	43.00	41.90	42.89	5221000
2003-10-30	42.90	43.00	42.48	42.94	3701200
2003-10-31	42.85	42.99	42.40	42.62	2818900
2003-11-03	42.65	42.94	42.48	42.80	2465100
2003-11-04	42.45	42.45	41.59	41.83	4115900
2003-11-05	41.83	42.32	41.00	42.31	3016200
2003-11-06	39.95	42.34	39.95	42.25	2460700
2003-11-07	42.33	42.33	41.29	41.51	4099400
2003-11-10	41.61	41.64	41.05	41.37	3193100
2003-11-11	41.23	41.86	41.06	41.67	2539600
2003-11-12	41.72	41.92	41.38	41.83	2900200
2003-11-13	41.80	44.10	41.65	43.86	7045300
2003-11-14	44.60	44.99	43.50	44.20	6841200
2003-11-17	44.20	44.25	43.62	44.16	3166800
2003-11-18	44.50	44.79	44.00	44.08	3342500
2003-11-19	44.75	44.90	44.13	44.36	3482200
2003-11-20	44.33	44.33	43.36	43.54	3098800
2003-11-21	43.54	43.90	43.43	43.67	3470100
2003-11-24	43.67	44.69	43.59	44.58	4239100
2003-11-25	44.58	44.61	43.84	44.46	3545300
2003-11-26	44.48	44.74	43.85	44.60	3353700
2003-11-28	44.45	44.49	44.20	44.20	941900
2003-12-01	44.45	45.82	44.35	44.99	3932500
2003-12-02	45.03	45.26	44.66	45.26	4062100
2003-12-03	45.50	46.00	45.19	45.28	3588700
2003-12-04	45.37	45.50	45.09	45.35	2681900
2003-12-05	45.38	45.38	44.27	44.96	2812400
2003-12-08	44.96	45.41	44.78	45.31	2878400
2003-12-09	45.22	45.89	45.18	45.56	3186500
2003-12-10	45.67	45.70	45.23	45.36	3017600
2003-12-11	45.60	45.95	45.36	45.76	2778700
2003-12-12	45.97	45.97	45.30	45.83	2318100
2003-12-15	45.84	46.05	45.60	45.65	2666500
2003-12-16	45.75	46.03	45.71	45.90	2667100
2003-12-17	45.65	45.88	45.09	45.60	3077800
2003-12-18	45.75	46.74	45.69	46.57	6086000
2003-12-19	46.60	46.60	46.13	46.40	5394500
2003-12-22	46.28	46.50	46.05	46.30	3559800
2003-12-23	46.10	46.55	46.06	46.51	3344700
2003-12-24	46.50	46.94	46.19	46.86	1989400
2003-12-26	46.80	47.00	46.52	46.84	1321600
2003-12-29	46.74	47.15	46.63	47.15	3288300
2003-12-30	46.80	47.11	46.45	46.57	3153000
2003-12-31	46.70	46.80	46.41	46.60	3556200
2004-01-02	46.60	47.15	46.34	46.75	3094800
2004-01-05	47.10	47.25	46.20	46.75	6462300
2004-01-06	46.45	46.69	46.16	46.41	3497200
2004-01-07	46.45	46.90	46.15	46.90	3489900
2004-01-08	45.50	45.55	45.11	45.52	7655500
2004-01-09	45.26	45.60	44.90	44.93	5963900
2004-01-12	44.93	44.97	44.29	44.44	5188700
2004-01-13	44.19	44.45	43.70	44.43	3925200
2004-01-14	44.43	44.59	43.81	44.50	4639400
2004-01-15	44.25	44.99	43.90	44.95	4451500
2004-01-16	43.73	44.40	43.14	43.25	11036900
2004-01-20	43.35	43.74	43.21	43.28	5311600
2004-01-21	43.25	44.11	43.06	43.70	5994100
2004-01-22	43.55	43.73	43.05	43.08	6175600
2004-01-23	43.28	43.65	42.92	42.97	4191400
2004-01-26	42.99	44.00	42.99	43.88	4253100
2004-01-27	43.57	43.90	43.25	43.39	4185800
2004-01-28	43.48	44.09	43.48	43.80	4749000
2004-01-29	43.50	43.83	43.32	43.75	5345200
2004-01-30	43.76	43.77	42.90	43.08	4535400
2004-02-02	43.12	43.74	42.90	43.48	4492900
2004-02-03	43.70	44.25	43.20	44.25	4518800
2004-02-04	44.25	44.70	43.95	44.26	7342300
2004-02-05	44.20	44.65	44.13	44.57	3701000
2004-02-06	44.45	44.66	44.09	44.37	2850900
2004-02-09	44.50	44.59	43.96	44.36	3812400
2004-02-10	44.25	44.50	44.01	44.10	3283400
2004-02-11	44.27	44.85	43.85	44.60	4119900
2004-02-12	44.35	44.43	43.71	43.77	3737100
2004-02-13	43.77	44.44	43.77	44.31	4257900
2004-02-17	44.41	45.10	44.41	45.00	4846200
2004-02-18	44.77	45.00	44.50	44.59	5488800
2004-02-19	44.54	44.54	43.18	43.34	8816700
2004-02-20	43.50	44.05	43.27	43.38	4287400
2004-02-23	43.50	43.93	43.36	43.72	3039300
2004-02-24	43.46	43.72	43.21	43.55	3544200
2004-02-25	43.50	43.66	43.25	43.50	2726800
2004-02-26	43.28	43.47	42.95	43.05	3818900
2004-02-27	42.80	43.25	42.56	42.80	3690200
2004-03-01	42.80	43.58	42.58	43.40	3622900
2004-03-02	43.18	43.79	43.16	43.61	3895800
2004-03-03	43.62	43.99	43.29	43.93	3419000
2004-03-04	43.70	43.88	43.40	43.63	2803600
2004-03-05	43.45	43.89	43.33	43.58	4845000
2004-03-08	43.58	43.64	43.06	43.15	3777200
2004-03-09	43.00	43.33	42.21	42.40	4214700
2004-03-10	42.30	42.33	41.35	41.45	6437700
2004-03-11	41.45	41.87	41.16	41.52	6280700
2004-03-12	41.60	41.63	41.11	41.44	4554000
2004-03-15	41.20	41.44	40.66	40.70	3930700
2004-03-16	41.40	41.83	41.21	41.56	4805200
2004-03-17	41.60	41.65	40.00	40.63	9114300
2004-03-18	40.38	40.64	39.82	40.09	9032400
2004-03-19	40.20	40.62	40.07	40.21	5234900
2004-03-22	40.00	40.24	39.45	39.61	4213600
2004-03-23	39.80	40.30	39.80	40.04	4352900
2004-03-24	39.96	40.25	39.28	39.35	4918300
2004-03-25	39.40	40.14	39.38	39.81	4621300
2004-03-26	39.60	40.38	39.60	40.14	3790100
2004-03-29	40.40	40.71	40.10	40.57	4821400
2004-03-30	40.70	41.04	40.51	40.96	3956500
2004-03-31	41.04	41.40	40.80	41.10	4394100
2004-04-01	41.25	42.15	41.20	41.85	4704200
2004-04-02	42.44	42.49	42.04	42.37	4856100
2004-04-05	42.43	42.94	42.33	42.89	5519700
2004-04-06	42.85	43.25	42.69	43.19	3677700
2004-04-07	43.22	43.34	42.72	42.75	6161600
2004-04-08	43.30	43.45	42.16	42.32	6789700
2004-04-12	41.25	41.64	40.80	41.20	8877000
2004-04-13	40.95	41.25	40.25	40.25	7847400
2004-04-14	40.05	41.99	40.00	41.96	7563300
2004-04-15	41.85	44.15	41.78	43.97	10420400
2004-04-16	44.00	44.40	43.50	44.13	6628400
2004-04-19	43.82	44.21	43.25	44.20	4912600
2004-04-20	44.25	44.30	43.23	43.23	4097700
2004-04-21	43.06	43.64	42.89	43.12	5783600
2004-04-22	42.87	44.27	42.61	44.25	5026700
2004-04-23	44.00	44.32	43.77	43.90	3758200
2004-04-26	44.04	44.07	43.80	44.00	3505800
2004-04-27	44.00	44.64	43.80	44.42	4407200
2004-04-28	44.19	44.31	43.86	44.15	4702500
2004-04-29	44.16	44.67	44.09	44.40	4185400
2004-04-30	44.40	44.63	44.02	44.02	4011600
2004-05-03	41.37	42.50	41.17	42.32	6321700
2004-05-04	42.32	42.32	41.56	41.78	4110300
2004-05-05	41.50	42.25	41.50	41.97	3333300
2004-05-06	41.97	42.23	41.80	41.99	2851800
2004-05-07	41.99	42.38	41.45	41.50	2920300
2004-05-10	41.45	41.60	40.56	40.79	4346200
2004-05-11	40.33	40.97	40.33	40.93	2706600
2004-05-12	40.53	41.45	40.50	41.22	3038800
2004-05-13	40.82	41.30	40.74	41.00	2930600
2004-05-14	41.00	41.72	40.89	41.15	2779000
2004-05-17	40.90	41.55	40.77	41.08	3318900
2004-05-18	41.48	41.49	40.91	40.99	2639800
2004-05-19	41.50	41.50	40.76	40.83	3204800
2004-05-20	40.63	40.73	40.19	40.26	3037600
2004-05-21	40.35	40.43	39.89	39.95	3833800
2004-05-24	40.12	40.21	39.54	39.55	3881000
2004-05-25	39.64	40.65	39.43	40.62	4125900
2004-05-26	40.57	41.14	40.40	41.04	3012500
2004-05-27	41.30	41.63	41.05	41.55	2962500
2004-05-28	41.61	41.71	40.80	41.21	2931200
2004-06-01	41.06	41.20	40.80	41.01	2786700
2004-06-02	41.25	41.26	40.77	41.20	2530800
2004-06-03	40.83	41.44	40.80	41.15	2459900
2004-06-04	41.25	41.82	41.19	41.74	3462800
2004-06-07	41.95	42.32	41.95	42.31	3401900
2004-06-08	42.15	42.75	42.13	42.70	2975700
2004-06-09	42.71	42.79	42.32	42.57	3292500
2004-06-10	42.50	42.87	42.41	42.70	3494700
2004-06-14	42.40	42.85	42.28	42.59	3313200
2004-06-15	42.75	43.19	42.56	43.00	7336700
2004-06-16	42.88	42.97	42.75	42.84	2653200
2004-06-17	42.75	43.24	42.59	43.18	2654700
2004-06-18	43.18	43.26	42.78	43.00	4228000
2004-06-21	43.00	43.01	42.55	42.56	2981800
2004-06-22	42.48	42.85	41.57	42.02	6134200
2004-06-23	42.02	42.10	41.69	41.95	2832100
2004-06-24	41.58	41.95	41.00	41.91	6332200
2004-06-25	41.91	41.95	40.51	40.56	6876400
2004-06-28	40.80	41.15	40.60	40.78	4643100
2004-06-29	40.77	41.47	40.71	41.30	3753200
2004-06-30	41.30	41.30	40.41	40.76	3892500
2004-07-01	40.80	41.15	40.21	40.72	4317400
2004-07-02	40.59	40.91	40.42	40.59	2042600
2004-07-06	40.25	40.42	39.79	39.79	4238400
2004-07-07	39.75	40.10	39.35	39.58	3383500
2004-07-08	39.58	40.63	39.53	40.28	4585700
2004-07-09	40.85	40.90	39.80	39.90	5274500
2004-07-12	40.10	40.69	39.81	40.40	3952500
2004-07-13	40.01	40.36	40.00	40.28	3886700
2004-07-14	39.95	40.37	39.52	39.77	4101000
2004-07-15	40.10	40.42	39.74	39.77	3455200
2004-07-16	40.08	40.08	39.04	39.10	3834000
2004-07-19	39.31	39.53	38.89	39.13	2855100
2004-07-20	39.13	39.46	38.95	39.37	2086900
2004-07-21	39.46	39.95	38.75	38.76	2787800
2004-07-22	38.70	39.47	38.70	39.27	2644000
2004-07-23	39.27	39.34	38.40	38.63	2789500
2004-07-26	38.65	38.75	38.28	38.51	2160200
2004-07-27	38.66	39.25	38.33	39.19	3006500
2004-07-28	39.00	39.18	38.27	39.05	2814400
2004-07-29	39.05	39.40	38.75	39.15	2271300
2004-07-30	39.16	39.48	38.98	39.35	2430500
2004-08-02	39.35	39.48	39.11	39.26	1979600
2004-08-03	39.11	39.54	38.97	39.17	2419100
2004-08-04	38.73	39.22	38.55	39.13	2361300
2004-08-05	38.95	39.22	38.70	38.71	2685900
2004-08-06	38.63	38.93	38.35	38.69	3561100
2004-08-09	38.40	38.70	38.31	38.36	3687000
2004-08-10	38.70	39.06	38.26	39.05	2407400
2004-08-11	38.90	39.92	38.85	39.78	3005100
2004-08-12	39.48	39.86	39.34	39.63	2812400
2004-08-13	39.63	39.75	39.25	39.59	1798100
2004-08-16	39.70	40.20	39.47	40.00	3471500
2004-08-17	40.40	40.40	39.90	40.00	4251900
2004-08-18	40.00	40.60	39.76	40.59	2492800
2004-08-19	40.52	40.80	40.25	40.71	3565300
2004-08-20	40.71	41.16	40.59	41.01	3437400
2004-08-23	41.09	41.45	40.85	40.88	2238800
2004-08-24	41.15	41.34	40.94	41.00	1709400
2004-08-25	41.00	41.54	40.96	41.45	2691500
2004-08-26	41.35	41.58	41.17	41.22	1926100
2004-08-27	41.18	41.59	41.16	41.51	2129300
2004-08-30	41.51	41.51	41.20	41.22	1530300
2004-08-31	41.35	41.69	41.12	41.69	2655100
2004-09-01	41.69	42.10	41.52	42.06	3144300
2004-09-02	42.06	42.81	42.06	42.60	3180600
2004-09-03	42.67	43.04	42.62	42.67	2865100
2004-09-07	42.67	42.96	41.90	42.08	4308600
2004-09-08	42.20	42.30	41.90	42.17	3108800
2004-09-09	42.12	42.22	41.88	42.00	2490200
2004-09-10	41.80	42.41	41.70	42.31	2176300
2004-09-13	42.25	42.95	42.10	42.95	2841800
2004-09-14	42.85	42.99	42.55	42.94	3214700
2004-09-15	42.85	43.07	42.49	42.51	3164500
2004-09-16	42.62	42.89	42.55	42.69	1761500
2004-09-17	42.88	43.16	42.77	42.92	3319900
2004-09-20	42.75	42.93	42.46	42.59	2491600
2004-09-21	42.50	43.20	42.29	43.04	3117100
2004-09-22	42.60	42.68	41.92	42.01	4037400
2004-09-23	42.13	42.50	42.12	42.37	3823700
2004-09-24	42.26	42.46	42.21	42.34	2715000
2004-09-27	42.17	42.68	42.12	42.43	3367500
2004-09-28	42.30	42.80	42.14	42.51	3585600
2004-09-29	42.40	42.41	42.02	42.31	2811100
2004-09-30	42.41	42.56	41.92	42.36	4868500
2004-10-01	42.45	42.86	42.13	42.19	4701900
2004-10-04	42.20	42.48	41.85	42.20	5986200
2004-10-05	42.20	42.41	42.05	42.28	2636700
2004-10-06	42.35	42.37	41.95	42.20	1781400
2004-10-07	42.21	42.22	41.30	41.33	4754000
2004-10-08	41.10	41.46	40.75	40.83	2944600
2004-10-11	40.84	41.38	40.84	41.17	2478400
2004-10-12	41.12	41.60	40.99	41.51	3414000
2004-10-13	41.70	41.70	40.94	41.15	3722400
2004-10-14	41.35	41.63	41.00	41.01	3721000
2004-10-15	41.70	41.88	41.27	41.36	5826600
2004-10-18	41.45	41.74	41.25	41.35	4238200
2004-10-19	41.26	41.67	41.18	41.38	4447300
2004-10-20	41.45	41.48	41.00	41.40	2741100
2004-10-21	41.35	41.59	40.67	41.10	3422900
2004-10-22	41.10	41.15	40.80	40.86	2767700
2004-10-25	40.86	40.86	40.44	40.64	3071800
2004-10-26	40.55	41.03	40.25	40.98	3626900
2004-10-27	40.85	42.57	40.85	42.43	4857100
2004-10-28	42.25	42.75	42.16	42.71	2914500
2004-10-29	42.57	42.75	42.38	42.63	3670500
2004-11-01	42.50	42.96	42.27	42.74	4388300
2004-11-02	42.55	42.99	42.12	42.31	5424100
2004-11-03	42.98	43.90	42.94	43.61	6097200
2004-11-04	43.61	44.70	43.35	44.45	6349400
2004-11-05	44.55	44.60	44.00	44.45	4113500
2004-11-08	44.70	45.18	44.28	44.96	5894300
2004-11-09	44.90	45.30	44.61	45.00	3998500
2004-11-10	45.00	45.19	44.75	45.05	2968100
2004-11-11	45.06	45.48	44.90	45.30	2824500
2004-11-12	44.55	44.83	43.67	44.18	6640300
2004-11-15	44.30	44.60	43.94	44.49	4008200
2004-11-16	44.49	44.72	44.15	44.19	2921800
2004-11-17	44.25	44.58	43.43	43.65	3872700
2004-11-18	43.45	43.77	43.28	43.37	3532100
2004-11-19	43.00	43.04	42.62	42.75	4685200
2004-11-22	42.91	42.94	42.15	42.87	3645500
2004-11-23	42.95	43.08	42.15	42.25	3755200
2004-11-24	42.35	42.67	42.03	42.39	3087700
2004-11-26	42.27	42.95	42.25	42.59	959100
2004-11-29	42.59	42.92	42.32	42.43	2952000
2004-11-30	41.61	42.35	41.61	41.96	3283900
2004-12-01	41.94	43.25	41.89	43.25	4415900
2004-12-02	43.00	43.90	42.97	43.67	3746500
2004-12-03	43.77	43.86	43.24	43.43	2652600
2004-12-06	43.27	43.77	42.84	43.59	2977200
2004-12-07	43.59	43.86	43.27	43.55	3223500
2004-12-08	43.90	44.35	43.68	43.86	3758500
2004-12-09	42.63	44.08	42.63	43.97	3316600
2004-12-10	42.97	44.92	42.97	43.74	2931000
2004-12-13	43.80	44.00	43.45	43.89	2291900
2004-12-14	44.00	44.49	43.64	44.49	2895600
2004-12-15	44.20	44.41	43.98	44.35	2532500
2004-12-16	44.55	46.30	44.35	46.19	8921700
2004-12-17	46.22	47.63	46.00	46.99	12114700
2004-12-20	46.90	47.01	46.17	46.42	4929000
2004-12-21	46.42	46.55	45.80	46.10	4026500
2004-12-22	46.02	46.70	45.93	46.50	2670800
2004-12-23	46.51	46.99	46.29	46.42	2152400
2004-12-27	46.41	46.50	46.00	46.01	2580600
2004-12-28	46.12	46.70	46.12	46.36	2160800
2004-12-29	46.36	46.84	46.30	46.84	2208400
2004-12-30	46.97	47.30	46.80	46.92	2571300
2004-12-31	46.89	46.89	46.31	46.65	1945100
2005-01-03	46.50	46.82	46.33	46.67	3438200
2005-01-04	46.68	46.73	45.95	46.20	3784100
2005-01-05	46.40	46.43	45.67	45.67	3167300
2005-01-06	45.89	46.90	45.88	46.70	5733700
2005-01-07	46.80	47.55	46.50	47.50	6700600
2005-01-10	47.49	48.16	47.40	47.96	6190100
2005-01-11	48.00	48.01	47.08	47.08	4616100
2005-01-12	46.95	47.46	46.47	46.93	4391500
2005-01-13	46.94	46.96	45.83	46.03	3837400
2005-01-14	45.75	46.46	45.55	46.25	4365400
2005-01-18	46.05	46.39	45.50	46.04	4872700
2005-01-19	46.05	46.49	45.90	46.05	4097500
2005-01-20	46.05	46.35	45.50	45.75	4562800
2005-01-21	45.60	46.18	45.55	45.98	4680100
2005-01-24	45.99	46.34	45.85	45.93	3878500
2005-01-25	45.94	46.25	45.80	45.91	2621700
2005-01-26	45.97	46.32	45.87	45.89	3283500
2005-01-27	45.79	46.05	45.38	45.46	3960200
2005-01-28	45.40	45.54	44.89	45.27	4125900
2005-01-31	45.27	45.41	44.86	45.02	3554200
2005-02-01	45.02	45.65	44.84	45.55	3905800
2005-02-02	45.55	45.75	45.38	45.64	2531600
2005-02-03	45.73	46.00	45.41	45.66	2415800
2005-02-04	45.46	45.69	45.32	45.52	4282400
2005-02-07	45.50	45.85	45.45	45.59	2519700
2005-02-08	45.40	45.61	45.15	45.28	2923900
2005-02-09	45.29	45.55	45.15	45.16	2826200
2005-02-10	45.41	45.42	44.87	44.98	2903600
2005-02-11	45.15	46.45	45.09	46.20	4354800
2005-02-14	46.10	46.59	46.03	46.49	3134000
2005-02-15	46.65	47.00	46.48	46.87	3948100
2005-02-16	46.87	46.96	46.70	46.83	2825500
2005-02-17	46.83	46.84	46.29	46.56	2702900
2005-02-18	46.56	46.56	46.10	46.40	4020000
2005-02-22	46.00	46.50	45.40	45.44	4903500
2005-02-23	45.50	45.89	45.42	45.74	3585700
2005-02-24	45.58	46.37	45.35	46.36	3372800
2005-02-25	46.25	46.30	45.92	46.27	3227200
2005-02-28	46.27	46.33	45.50	45.99	2818200
2005-03-01	45.99	46.37	45.87	45.96	3826200
2005-03-02	45.62	46.23	45.30	46.06	3135300
2005-03-03	46.06	46.24	45.53	46.01	2825000
2005-03-04	46.14	46.50	45.89	46.41	2704000
2005-03-07	46.58	46.73	46.43	46.65	2980600
2005-03-08	46.65	46.74	46.39	46.50	3055000
2005-03-09	46.20	46.46	45.88	45.90	3221800
2005-03-10	45.84	46.50	45.78	46.29	2630500
2005-03-11	46.20	46.28	45.97	46.00	2637000
2005-03-14	46.00	46.36	45.82	46.12	2766200
2005-03-15	46.12	46.23	45.61	45.66	3825500
2005-03-16	45.43	45.55	45.12	45.42	3090600
2005-03-17	44.25	44.88	44.08	44.53	4385200
2005-03-18	44.31	44.56	43.83	44.47	7052700
2005-03-21	44.38	44.38	43.70	43.87	3716900
2005-03-22	43.34	44.50	43.34	43.76	3632400
2005-03-23	43.64	44.88	43.64	44.60	4103800
2005-03-24	44.50	45.29	44.45	44.94	3225000
2005-03-28	44.95	45.34	44.68	45.18	3784900
2005-03-29	45.50	46.05	45.38	45.75	6007300
2005-03-30	46.15	46.78	46.03	46.75	5068200
2005-03-31	46.75	47.00	46.54	46.62	4163000
2005-04-01	46.83	46.98	46.12	46.19	3506400
2005-04-04	46.36	46.42	45.98	46.18	3686400
2005-04-05	46.49	47.22	46.43	47.20	3754600
2005-04-06	47.30	47.90	47.17	47.61	4563900
2005-04-07	47.61	48.49	47.55	48.35	4354000
2005-04-08	48.35	48.41	47.82	47.86	2953400
2005-04-11	48.00	48.20	47.74	47.75	3117200
2005-04-12	47.70	48.08	47.05	47.90	3724800
2005-04-13	47.50	48.25	47.45	48.04	3634700
2005-04-14	47.91	48.50	47.85	48.29	4365000
2005-04-15	48.29	49.98	48.29	49.87	9726700
2005-04-18	49.40	49.69	48.39	48.98	7169200
2005-04-19	48.65	48.74	47.80	48.17	4082700
2005-04-20	47.80	48.15	47.22	47.30	3787700
2005-04-21	47.75	48.19	46.76	48.10	3344200
2005-04-22	47.90	48.00	47.22	47.57	2795600
2005-04-25	47.60	47.90	47.32	47.77	2847600
2005-04-26	47.52	48.46	47.52	47.94	3397300
2005-04-27	47.93	48.55	47.61	48.47	4328400
2005-04-28	48.16	48.56	48.09	48.09	3809900
2005-04-29	48.34	49.19	48.10	49.16	3831000
2005-05-02	49.00	49.49	48.95	49.38	3424100
2005-05-03	49.35	49.40	48.92	49.26	3509200
2005-05-04	49.30	49.84	49.08	49.71	3578200
2005-05-05	49.49	49.50	48.67	49.19	3437900
2005-05-06	49.34	49.56	48.91	49.02	2538000
2005-05-09	48.96	49.13	48.75	49.07	2418400
2005-05-10	48.87	49.25	48.64	48.85	2482100
2005-05-11	49.04	49.34	48.80	49.26	4024500
2005-05-12	49.38	49.50	49.00	49.12	2731500
2005-05-13	48.85	48.93	48.29	48.76	3328300
2005-05-16	48.90	49.56	48.67	49.47	2871500
2005-05-17	49.25	49.43	48.89	49.41	3107200
2005-05-18	49.40	49.65	49.14	49.35	3220000
2005-05-19	49.40	49.43	48.66	49.04	3291000
2005-05-20	49.18	49.18	48.74	48.88	2688200
2005-05-23	49.20	49.20	48.50	48.70	3026400
2005-05-24	48.40	48.85	48.40	48.67	2974700
2005-05-25	48.47	48.67	48.09	48.24	3108000
2005-05-26	48.44	48.62	47.28	48.22	2621400
2005-05-27	48.40	48.60	47.93	48.00	1973900
2005-05-31	48.15	48.40	47.88	48.24	3542200
2005-06-01	48.15	48.60	48.02	48.33	2897100
2005-06-02	48.07	48.40	47.94	48.26	2160200
2005-06-03	48.05	48.65	47.95	48.27	2619700
2005-06-06	48.65	48.85	48.25	48.45	2394000
2005-06-07	48.49	49.04	48.43	48.76	3100000
2005-06-08	49.00	49.01	48.46	48.66	3004100
2005-06-09	48.51	49.03	48.40	48.98	3332000
2005-06-10	49.05	49.05	48.62	48.90	3253300
2005-06-13	48.72	49.52	48.53	48.85	2767300
2005-06-14	48.75	49.22	48.75	49.02	2053200
2005-06-15	49.06	49.14	48.42	49.02	2166900
2005-06-16	49.02	49.25	48.85	49.08	1992000
2005-06-17	49.53	49.58	49.00	49.43	4916700
2005-06-20	49.14	49.48	48.91	49.39	1838800
2005-06-21	49.50	49.59	49.34	49.45	2602500
2005-06-22	49.52	49.72	49.30	49.72	3043600
2005-06-23	49.72	49.84	49.01	49.08	2480000
2005-06-24	48.96	49.24	48.66	49.02	4088000
2005-06-27	49.00	49.14	48.78	48.99	2830900
2005-06-28	49.15	49.57	48.99	49.50	2461000
2005-06-29	49.38	49.41	49.13	49.23	2633600
2005-06-30	49.00	49.16	48.91	49.01	4714000
2005-07-01	49.23	49.64	48.97	49.03	3368000
2005-07-05	48.92	49.40	48.86	48.95	2653700
2005-07-06	48.95	49.35	48.83	49.14	3709800
2005-07-07	48.85	49.20	48.72	48.97	6048500
2005-07-08	48.98	49.46	48.80	49.35	3206200
2005-07-11	49.60	49.75	49.45	49.65	4133200
2005-07-12	49.72	50.00	49.45	49.99	6325200
2005-07-13	49.00	49.04	47.15	47.65	14215500
2005-07-14	47.61	48.11	46.50	46.62	9902900
2005-07-15	46.40	47.05	46.40	46.87	5523100
2005-07-18	46.95	47.21	46.41	46.41	4102800
2005-07-19	46.60	46.77	46.26	46.35	3865400
2005-07-20	46.50	46.90	46.39	46.85	3805700
2005-07-21	46.89	47.05	46.43	46.46	3563400
2005-07-22	46.40	46.45	45.92	46.04	5253300
2005-07-25	46.18	46.34	45.20	45.49	5826900
2005-07-26	45.64	46.00	45.32	45.74	3247500
2005-07-27	45.98	46.48	45.76	46.25	2947100
2005-07-28	46.45	47.15	46.20	46.82	3680400
2005-07-29	46.84	47.08	46.55	46.63	3600500
2005-08-01	46.85	47.22	46.60	47.02	4164000
2005-08-02	47.20	47.31	47.08	47.28	3244700
2005-08-03	47.00	47.37	46.90	47.33	2295000
2005-08-04	47.10	47.36	46.84	47.03	3174600
2005-08-05	46.90	47.05	46.45	46.49	2762800
2005-08-08	46.65	46.74	46.22	46.38	1743800
2005-08-09	46.40	46.74	46.40	46.60	3115600
2005-08-10	46.89	47.18	46.46	46.60	3098800
2005-08-11	46.74	46.93	46.50	46.78	2611900
2005-08-12	46.65	46.75	46.25	46.54	2539000
2005-08-15	46.50	46.93	46.40	46.72	2279400
2005-08-16	46.75	46.83	45.98	46.02	2361600
2005-08-17	46.19	46.59	46.09	46.09	2294500
2005-08-18	45.95	46.45	45.93	46.02	2367200
2005-08-19	46.23	46.33	45.78	45.83	2453800
2005-08-22	45.84	46.25	45.69	45.96	2332600
2005-08-23	45.85	45.95	45.68	45.70	2763700
2005-08-24	45.45	45.89	44.70	44.92	3584500
2005-08-25	44.90	45.55	44.84	45.11	3388400
2005-08-26	44.91	45.15	44.72	44.73	2348000
2005-08-29	44.45	45.40	44.44	45.13	3364600
2005-08-30	45.13	45.13	44.40	44.63	3633000
2005-08-31	44.85	45.17	44.65	45.13	4637500
2005-09-01	45.32	45.61	44.84	45.14	3380100
2005-09-02	45.20	45.28	44.79	44.88	2546500
2005-09-06	44.88	45.40	44.88	45.30	4056300
2005-09-07	45.30	45.89	45.21	45.68	2860700
2005-09-08	45.80	45.80	45.16	45.39	2418200
2005-09-09	45.40	45.75	45.22	45.57	2717500
2005-09-12	45.21	46.20	44.90	45.23	3637500
2005-09-13	45.30	45.32	43.80	44.66	7046900
2005-09-14	44.66	44.72	43.79	43.85	5065400
2005-09-15	44.00	44.06	43.45	43.70	6221400
2005-09-16	43.75	43.98	43.45	43.74	9191300
2005-09-19	43.50	43.52	42.70	43.31	4641100
2005-09-20	43.31	43.75	43.06	43.09	4072900
2005-09-21	42.74	43.45	42.70	43.10	5471800
2005-09-22	43.10	44.08	43.09	43.91	4744100
2005-09-23	43.98	44.53	43.92	44.22	4710400
2005-09-26	43.47	43.80	42.38	42.66	9422100
2005-09-27	42.90	43.05	42.60	42.73	5886900
2005-09-28	43.00	43.04	41.70	41.94	7576400
2005-09-29	41.90	42.30	41.57	42.09	6309700
2005-09-30	41.95	42.54	41.60	42.40	6086600
2005-10-03	42.40	42.77	42.21	42.48	4970700
2005-10-04	43.00	44.09	43.00	44.01	10265900
2005-10-05	44.03	44.36	43.25	43.28	5106000
2005-10-06	43.00	43.25	42.57	43.02	6863900
2005-10-07	43.02	43.19	42.62	42.70	3849900
2005-10-10	42.64	42.79	42.17	42.18	3286500
2005-10-11	42.06	42.65	42.00	42.42	3737600
2005-10-12	42.05	42.70	41.58	42.10	5572000
2005-10-13	41.82	42.82	41.82	42.57	5986100
2005-10-14	42.32	42.69	42.00	42.64	4866700
2005-10-17	42.40	42.58	42.05	42.55	3693900
2005-10-18	42.30	42.76	42.25	42.40	4309600
2005-10-19	42.25	44.10	42.05	43.95	8316100
2005-10-20	43.75	43.90	43.11	43.26	6974000
2005-10-21	43.46	43.47	42.53	42.75	6132500
2005-10-24	43.03	43.21	42.77	42.90	4143500
2005-10-25	42.98	43.60	42.90	43.28	3553700
2005-10-26	43.43	43.74	42.97	43.01	3235800
2005-10-27	43.01	43.18	42.38	42.44	2662600
2005-10-28	42.44	42.80	42.07	42.75	3557300
2005-10-31	43.40	43.60	42.70	43.05	4457900
2005-11-01	42.95	43.29	42.71	42.78	3127300
2005-11-02	42.43	42.80	42.15	42.64	4625000
2005-11-03	42.58	42.91	42.52	42.79	4980600
2005-11-04	42.95	42.98	42.22	42.57	3789700
2005-11-07	42.57	42.70	42.25	42.55	3834500
2005-11-08	42.30	42.66	42.25	42.52	3309800
2005-11-09	42.41	43.08	42.16	42.70	5306000
2005-11-10	42.83	42.98	42.51	42.80	4071400
2005-11-11	43.40	43.85	43.00	43.73	5770500
2005-11-14	43.56	43.58	40.33	40.52	13932500
2005-11-15	41.23	41.74	41.00	41.47	8890000
2005-11-16	41.10	41.15	39.81	40.58	9346200
2005-11-17	40.58	41.00	40.45	40.86	4509900
2005-11-18	41.50	41.50	40.62	40.90	4099400
2005-11-21	40.82	40.85	40.37	40.37	4292300
2005-11-22	39.95	40.13	38.10	39.32	13303500
2005-11-23	39.23	39.48	38.82	38.99	7435500
2005-11-25	39.14	39.30	38.90	38.98	2452000
2005-11-28	39.00	39.09	38.86	38.95	6543900
2005-11-29	38.93	38.95	38.16	38.16	6984500
2005-11-30	38.16	38.39	37.50	37.71	8852000
2005-12-01	37.54	37.94	37.54	37.63	7680700
2005-12-02	38.40	39.14	38.11	38.56	8939000
2005-12-05	38.52	38.59	38.00	38.19	6004800
2005-12-06	38.43	38.58	37.79	37.87	5015700
2005-12-07	38.05	38.45	37.81	38.00	4537800
2005-12-08	38.00	38.38	37.90	38.29	5607500
2005-12-09	38.45	39.23	38.42	38.99	8486800
2005-12-12	38.80	39.29	38.53	39.17	5227500
2005-12-13	38.92	39.75	38.85	39.47	5569000
2005-12-14	39.38	39.79	39.18	39.47	3700000
2005-12-15	39.78	40.42	39.07	39.25	5992000
2005-12-16	39.40	40.36	39.37	40.17	7484500
2005-12-19	41.00	41.00	40.20	40.43	6509400
2005-12-20	40.27	40.70	39.90	40.00	6675800
2005-12-21	40.02	40.66	40.02	40.37	5753500
2005-12-22	40.45	40.78	40.29	40.74	3982200
2005-12-23	40.28	41.00	40.28	40.86	2722800
2005-12-27	41.00	41.15	40.36	40.40	4131300
2005-12-28	40.60	40.87	40.33	40.35	3332500
2005-12-29	40.30	40.43	39.71	39.80	3869100
2005-12-30	39.47	39.73	39.36	39.43	3479400
2006-01-03	39.55	39.95	39.19	39.55	8280500
2006-01-04	39.38	39.98	39.18	39.61	7837300
2006-01-05	39.70	40.46	39.65	40.12	5551300
2006-01-06	40.06	40.98	39.63	40.89	6587300
2006-01-09	42.50	42.75	41.68	42.41	11335900
2006-01-10	42.40	42.56	41.85	42.00	5773800
2006-01-11	41.57	41.61	41.17	41.43	4633500
2006-01-12	41.24	41.39	41.12	41.34	3379300
2006-01-13	41.48	41.67	40.99	41.19	2895000
2006-01-17	40.82	41.31	40.76	41.07	3792900
2006-01-18	41.07	41.50	40.86	41.22	3604800
2006-01-19	41.05	41.73	40.40	41.54	5042400
2006-01-20	41.60	41.60	40.31	40.35	4715600
2006-01-23	40.50	41.55	40.13	40.51	3796600
2006-01-24	40.54	40.75	39.88	40.06	3226900
2006-01-25	41.26	43.00	41.22	42.17	11480200
2006-01-26	42.75	43.56	42.70	43.32	7551000
2006-01-27	43.80	43.85	42.83	43.00	5824100
2006-01-30	42.45	43.24	42.26	42.94	5108800
2006-01-31	42.25	43.18	42.00	43.15	6391800
2006-02-01	42.75	43.27	42.73	43.10	6421700
2006-02-02	42.80	42.99	42.41	42.42	5577700
2006-02-03	42.10	42.98	42.10	42.49	5807300
2006-02-06	42.29	42.64	42.13	42.42	4632600
2006-02-07	42.20	42.37	41.78	42.11	3998200
2006-02-08	42.25	42.50	41.70	42.06	3655900
2006-02-09	42.20	42.84	41.80	42.15	4869700
2006-02-10	42.30	42.62	42.02	42.47	2999700
2006-02-13	42.62	42.95	42.30	42.83	4003700
2006-02-14	42.99	43.86	42.93	43.73	6193300
2006-02-15	43.54	44.23	43.37	44.15	4886800
2006-02-16	44.00	44.36	43.56	44.36	4627700
2006-02-17	44.15	44.50	43.80	44.34	4556500
2006-02-21	44.25	44.31	43.53	43.99	3949300
2006-02-22	44.01	44.38	43.72	43.90	4513800
2006-02-23	43.75	43.85	43.30	43.43	4726200
2006-02-24	43.41	44.25	43.30	43.95	4140200
2006-02-27	43.84	44.81	43.83	44.45	4176300
2006-02-28	44.07	44.52	43.80	44.18	5320600
2006-03-01	44.18	44.20	43.42	44.00	5522600
2006-03-02	43.80	43.86	43.03	43.44	5693300
2006-03-03	43.32	44.29	43.27	43.78	3286000
2006-03-06	43.80	44.13	43.56	43.68	3388000
2006-03-07	43.49	43.82	43.02	43.53	3700000
2006-03-08	43.45	43.75	43.35	43.48	3261100
2006-03-09	43.48	43.57	43.00	43.19	6352800
2006-03-10	43.19	43.97	43.00	43.92	3358400
2006-03-13	44.78	45.58	44.65	44.93	8074500
2006-03-14	44.60	45.20	44.57	45.16	5592900
2006-03-15	45.00	45.39	44.50	45.25	3917800
2006-03-16	45.05	45.10	44.88	45.00	3555200
2006-03-17	45.20	45.47	44.92	45.18	5026200
2006-03-20	44.90	44.96	44.16	44.25	5569100
2006-03-21	44.47	44.56	43.70	43.94	3979100
2006-03-22	43.98	44.20	43.72	44.10	4648000
2006-03-23	43.80	44.12	43.16	43.88	4307800
2006-03-24	43.70	43.98	43.38	43.87	6015800
2006-03-27	44.60	44.60	43.24	43.46	6036000
2006-03-28	43.23	43.38	42.79	42.96	5987700
2006-03-29	43.03	43.34	42.63	42.92	3969000
2006-03-30	42.90	43.28	42.39	42.64	4100300
2006-03-31	42.64	42.96	42.32	42.47	4037900
2006-04-03	42.32	43.10	42.32	42.90	4864800
2006-04-04	42.95	42.99	42.41	42.59	3781300
2006-04-05	42.49	42.85	42.12	42.66	6166700
2006-04-06	42.66	42.98	42.54	42.87	6096400
2006-04-07	42.87	42.99	42.05	42.09	3561200
2006-04-10	42.11	42.39	41.92	42.18	3719200
2006-04-11	42.01	42.17	41.05	41.45	6049500
2006-04-12	41.45	41.64	41.21	41.64	3965500
2006-04-13	41.47	41.58	41.12	41.50	3448000
2006-04-17	41.38	41.57	41.10	41.13	3193900
2006-04-18	41.07	41.75	41.07	41.68	4339800
2006-04-19	41.18	41.62	41.05	41.34	4930900
2006-04-20	41.34	41.97	40.90	41.91	6328700
2006-04-21	42.05	42.10	41.71	42.00	6164400
2006-04-24	41.82	41.87	41.07	41.14	4462300
2006-04-25	41.14	41.47	40.55	41.20	4667700
2006-04-26	41.40	41.55	40.95	41.11	3199800
2006-04-27	40.93	42.20	40.93	42.03	5333100
2006-04-28	41.85	42.75	41.85	42.74	5750100
2006-05-01	42.75	43.04	42.15	42.32	4691200
2006-05-02	42.31	42.75	41.96	42.15	4014900
2006-05-03	42.10	42.29	41.82	42.25	4686000
2006-05-04	42.44	42.56	42.14	42.53	5222200
2006-05-05	42.00	42.97	42.00	42.77	3181000
2006-05-08	42.31	42.54	42.26	42.47	3605400
2006-05-09	42.30	42.45	42.04	42.25	2752100
2006-05-10	42.25	42.25	41.77	41.79	3558300
2006-05-11	41.70	42.17	41.50	42.02	4532900
2006-05-12	42.00	42.11	41.41	41.42	3686900
2006-05-15	41.67	42.58	41.40	42.30	4869100
2006-05-16	42.72	43.01	42.41	42.66	4704200
2006-05-17	43.00	43.00	41.79	41.83	5279600
2006-05-18	41.59	42.33	41.44	41.96	5071200
2006-05-19	42.25	42.25	41.13	41.82	6314400
2006-05-22	41.80	42.71	41.70	41.75	4994500
2006-05-23	41.80	41.98	41.63	41.74	3832300
2006-05-24	41.60	42.24	41.50	42.15	5563100
2006-05-25	42.40	42.55	42.00	42.50	3472300
2006-05-26	42.65	42.95	42.49	42.67	2736200
2006-05-30	42.50	43.10	42.11	42.54	6110000
2006-05-31	42.56	42.76	42.33	42.70	5261800
2006-06-01	42.75	43.30	42.60	43.22	4012000
2006-06-02	43.10	43.35	42.89	43.13	3399200
2006-06-05	43.00	43.04	42.38	42.46	3454900
2006-06-06	42.46	42.82	42.00	42.23	5015500
2006-06-07	42.48	43.17	42.40	42.89	5131200
2006-06-08	42.50	43.19	42.26	43.17	6174600
2006-06-09	43.22	43.45	42.99	43.00	4339200
2006-06-12	43.00	43.29	42.67	42.72	3231700
2006-06-13	42.72	43.19	42.40	42.45	3736500
2006-06-14	42.20	42.95	42.19	42.70	5122000
2006-06-15	42.59	43.18	42.44	43.06	6033300
2006-06-16	42.72	42.94	42.58	42.78	4460300
2006-06-19	42.96	42.96	42.24	42.32	3287000
2006-06-20	42.20	42.46	42.18	42.22	2789300
2006-06-21	42.25	42.56	42.19	42.27	3387600
2006-06-22	42.27	42.45	41.85	42.04	3402600
2006-06-23	41.75	42.20	41.56	41.95	3941700
2006-06-26	41.90	42.19	41.57	42.03	3067700
2006-06-27	42.10	42.23	41.44	41.64	3873700
2006-06-28	41.92	42.64	41.92	42.19	4631800
2006-06-29	42.39	42.98	42.20	42.90	5217600
2006-06-30	43.00	43.61	42.75	43.61	7993700
2006-07-03	43.69	43.74	43.44	43.58	2136000
2006-07-05	43.40	44.00	43.25	43.61	4320800
2006-07-06	43.70	44.10	43.60	43.78	3192700
2006-07-07	43.90	44.20	43.71	43.80	3977400
2006-07-10	44.14	44.23	43.57	43.65	3273700
2006-07-11	43.73	44.69	43.58	44.56	5803000
2006-07-12	44.50	44.56	44.03	44.11	6447000
2006-07-13	43.90	44.18	43.77	43.99	7864900
2006-07-14	43.87	44.31	43.85	44.01	4709200
2006-07-17	43.90	44.57	43.90	44.48	4735700
2006-07-18	44.50	44.93	44.10	44.70	7282400
2006-07-19	44.70	46.75	44.70	46.28	13378400
2006-07-20	45.96	46.70	45.92	46.21	4681000
2006-07-21	46.35	46.99	45.98	46.84	6538100
2006-07-24	45.90	47.59	45.84	47.56	8667200
2006-07-25	47.55	48.19	47.05	48.08	9659200
2006-07-26	47.50	47.99	46.97	47.10	9718800
2006-07-27	47.00	47.69	46.98	47.22	5134500
2006-07-28	47.55	48.11	47.48	47.82	4538800
2006-07-31	47.70	47.92	47.52	47.77	4533400
2006-08-01	47.45	47.62	47.06	47.51	4883600
2006-08-02	47.30	47.48	46.91	47.15	4579200
2006-08-03	47.15	47.65	47.13	47.22	4711400
2006-08-04	47.60	47.60	46.96	47.24	4521100
2006-08-07	47.24	47.43	46.81	47.34	4570300
2006-08-08	47.47	47.67	47.18	47.67	3748800
2006-08-09	47.75	47.77	47.10	47.32	4504600
2006-08-10	47.07	47.75	46.82	47.72	5303000
2006-08-11	47.50	47.69	47.07	47.41	2495900
2006-08-14	47.41	48.59	47.39	47.96	5791200
2006-08-15	48.35	48.69	48.19	48.66	4564100
2006-08-16	49.00	49.28	48.85	49.28	6725700
2006-08-17	49.09	49.25	48.63	49.13	6273900
2006-08-18	49.13	49.18	48.64	49.00	5023800
2006-08-21	48.62	48.93	48.34	48.67	4344100
2006-08-22	48.50	49.07	48.28	48.94	6355000
2006-08-23	48.98	49.16	48.76	49.00	4402500
2006-08-24	48.83	49.26	48.76	48.82	4650300
2006-08-25	48.54	48.96	48.52	48.79	2215200
2006-08-28	48.99	49.43	48.84	48.96	3696800
2006-08-29	48.80	49.15	48.59	48.96	4356100
2006-08-30	48.90	48.95	48.06	48.18	5819900
2006-08-31	48.33	48.75	48.15	48.70	4781500
2006-09-01	48.80	48.80	48.08	48.37	4611400
2006-09-05	48.57	48.90	48.21	48.35	4742600
2006-09-06	48.20	48.26	47.31	47.93	4659700
2006-09-07	47.70	47.92	47.50	47.90	5670500
2006-09-08	47.90	48.96	47.90	48.90	5766900
2006-09-11	48.66	48.90	48.55	48.64	5787900
2006-09-12	48.50	48.87	48.23	48.80	5111000
2006-09-13	48.80	49.32	48.59	49.18	4064400
2006-09-14	48.96	49.32	48.75	49.15	3867000
2006-09-15	49.30	49.87	49.25	49.48	6939300
2006-09-18	49.20	49.26	48.80	48.88	4413600
2006-09-19	48.42	49.22	48.31	49.16	5020500
2006-09-20	49.35	49.40	48.48	48.55	4677100
2006-09-21	48.50	48.66	47.99	48.20	4632000
2006-09-22	48.01	48.20	47.68	47.90	2910500
2006-09-25	48.28	48.46	47.79	47.95	4751700
2006-09-26	48.06	48.15	47.54	48.07	4783400
2006-09-27	48.07	48.39	47.56	48.37	5131400
2006-09-28	48.45	48.47	47.96	48.33	4574000
2006-09-29	48.15	48.69	48.04	48.56	3571100
2006-10-02	47.75	48.70	47.75	48.24	3550000
2006-10-03	47.75	47.84	46.78	47.61	7159000
2006-10-04	47.45	47.45	46.79	47.14	7368900
2006-10-05	47.14	47.55	46.25	46.35	11821100
2006-10-06	46.30	46.50	46.07	46.19	7473700
2006-10-09	46.39	47.06	46.37	46.70	4532100
2006-10-10	46.90	46.93	46.04	46.55	5696700
2006-10-11	46.25	46.77	46.05	46.47	5895200
2006-10-12	46.80	46.85	46.35	46.45	6228800
2006-10-13	46.60	47.03	46.41	46.93	6543000
2006-10-16	46.80	47.37	46.77	47.17	4264200
2006-10-17	47.17	47.53	46.75	47.19	4223800
2006-10-18	47.65	48.25	47.27	47.85	6926600
2006-10-19	48.03	48.39	47.69	47.92	5707700
2006-10-20	48.15	48.88	47.75	48.78	7133100
2006-10-23	48.50	48.94	48.24	48.83	4228300
2006-10-24	48.52	48.58	47.72	48.12	5280000
2006-10-25	47.97	48.35	47.69	48.28	4239100
2006-10-26	48.28	48.28	47.50	47.89	4380200
2006-10-27	47.45	47.73	47.25	47.67	4887300
2006-10-30	47.55	47.67	46.95	47.09	4289400
2006-10-31	47.50	47.60	47.08	47.51	5462600
2006-11-01	47.20	47.55	47.15	47.42	4015000
2006-11-02	47.45	47.68	47.35	47.46	4686900
2006-11-03	47.41	47.80	47.31	47.64	3987700
2006-11-06	47.02	47.64	47.00	47.47	6185900
2006-11-07	47.35	48.32	47.31	47.86	5506700
2006-11-08	47.50	47.57	47.05	47.28	7475200
2006-11-09	47.29	47.46	45.68	45.84	10655400
2006-11-10	45.75	46.38	45.41	45.97	6349400
2006-11-13	45.85	46.29	45.57	45.65	4087500
2006-11-14	45.51	46.38	45.50	46.18	7019600
2006-11-15	46.60	47.25	46.57	46.99	7035300
2006-11-16	47.40	47.63	47.18	47.49	4048900
2006-11-17	47.30	47.71	47.20	47.67	4568400
2006-11-20	47.45	47.92	47.42	47.76	4010800
2006-11-21	47.70	47.80	47.40	47.49	3710700
2006-11-22	47.38	47.61	47.28	47.55	2358600
2006-11-24	47.08	47.20	46.84	46.95	1940900
2006-11-27	46.69	46.87	46.22	46.39	5192400
2006-11-28	46.38	46.80	46.24	46.40	4937200
2006-11-29	46.60	46.91	46.55	46.77	3477300
2006-11-30	46.92	47.00	46.45	46.66	4601400
2006-12-01	46.90	46.95	46.25	46.57	4957000
2006-12-04	48.00	48.43	47.19	48.10	9775600
2006-12-05	48.20	48.70	48.16	48.29	4797400
2006-12-06	48.57	48.63	47.87	48.01	4966400
2006-12-07	48.32	48.51	47.97	48.04	3578600
2006-12-08	48.19	48.29	47.81	47.96	3018600
2006-12-11	47.90	48.11	47.57	47.82	3401400
2006-12-12	47.95	48.03	47.68	47.99	3490600
2006-12-13	48.00	48.22	47.87	47.96	2620900
2006-12-14	48.12	48.39	48.00	48.10	3903700
2006-12-15	48.10	48.65	47.90	48.47	6679100
2006-12-18	48.30	48.34	47.85	48.13	3332000
2006-12-19	48.19	48.32	47.87	48.26	3529400
2006-12-20	48.26	48.37	47.43	47.95	3869300
2006-12-21	47.86	48.00	47.46	48.00	3866400
2006-12-22	48.03	48.05	47.68	47.73	3154600
2006-12-26	47.71	48.28	47.67	48.23	2543300
2006-12-27	48.50	49.00	48.39	49.00	6437000
2006-12-28	48.75	49.10	48.65	48.93	3318500
2006-12-29	48.80	48.99	48.50	48.71	4026600
2007-01-03	48.83	49.49	48.75	48.97	5380900
2007-01-04	49.06	50.24	48.97	49.90	10167200
2007-01-05	49.90	50.00	49.27	49.90	7029000
2007-01-08	49.82	50.13	49.64	50.08	6215100
2007-01-09	50.15	50.66	50.00	50.52	8142000
2007-01-10	50.22	50.44	50.00	50.39	6707700
2007-01-11	50.44	50.98	50.17	50.35	6023500
2007-01-12	50.07	50.49	50.01	50.45	5368700
2007-01-16	50.51	50.88	50.38	50.61	5863900
2007-01-17	50.64	51.60	50.55	51.55	8082800
2007-01-18	52.00	52.92	51.96	52.79	13030500
2007-01-19	53.34	53.75	53.15	53.52	12161600
2007-01-22	53.20	53.46	52.98	53.32	7126800
2007-01-23	53.10	53.55	53.00	53.38	7779800
2007-01-24	53.38	53.85	52.88	53.60	7673700
2007-01-25	53.10	53.50	52.42	52.60	8674200
2007-01-26	52.70	52.76	51.95	52.55	6834200
2007-01-29	51.91	52.75	51.51	52.66	8482500
2007-01-30	52.75	53.22	52.72	53.19	7174800
2007-01-31	52.75	53.24	52.57	53.00	5878300
2007-02-01	52.50	52.98	52.23	52.87	5692300
2007-02-02	52.55	53.00	52.44	52.67	4635800
2007-02-05	52.40	52.65	52.18	52.50	3352400
2007-02-06	52.70	52.75	52.21	52.46	3417100
2007-02-07	52.50	52.63	52.17	52.45	3521200
2007-02-08	52.40	52.55	52.06	52.14	4828500
2007-02-09	52.35	52.63	52.14	52.27	3786600
2007-02-12	52.34	52.78	52.24	52.72	4323849
2007-02-13	52.64	52.79	52.52	52.71	3883193
2007-02-14	52.70	53.18	52.67	52.70	5082985
2007-02-15	52.58	52.89	52.08	52.80	4148300
2007-02-16	52.53	52.80	52.28	52.49	4041300
2007-02-20	52.49	52.67	52.28	52.58	4563600
2007-02-21	52.50	52.78	52.39	52.71	4322900
2007-02-22	52.71	53.69	52.65	53.62	6903700
2007-02-23	53.32	53.77	53.20	53.59	5011000
2007-02-26	53.65	54.66	53.49	54.47	7682938
2007-02-27	54.08	54.90	52.40	53.84	11930700
2007-02-28	53.57	55.06	53.24	54.62	11888200
2007-03-01	53.75	54.70	53.43	53.78	10022910
2007-03-02	53.53	53.65	52.58	53.01	7749400
2007-03-05	52.80	53.59	52.72	52.75	7386600
2007-03-06	53.00	53.08	52.37	52.87	9846200
2007-03-07	52.65	52.99	52.55	52.69	8084200
2007-03-08	52.69	53.57	52.38	53.40	7942400
2007-03-09	53.95	54.46	53.75	54.39	10507372
2007-03-12	54.44	54.50	54.24	54.38	6393698
2007-03-13	54.00	54.71	53.97	54.11	8213439
2007-03-14	54.20	54.27	53.47	53.77	7685400
2007-03-15	53.67	54.00	53.33	53.63	5020667
2007-03-16	53.44	53.50	52.80	52.88	9739600
2007-03-19	53.02	53.28	52.88	53.18	5905180
2007-03-20	53.24	54.48	53.03	54.48	8414147
2007-03-21	54.30	54.80	54.20	54.68	7988403
2007-03-22	54.08	54.92	54.01	54.50	6857986
2007-03-23	54.63	54.66	53.75	53.86	6808827
2007-03-26	55.08	57.26	55.05	57.24	22981549
2007-03-27	56.80	57.23	56.42	56.60	14246859
2007-03-28	56.24	56.51	55.51	55.76	7862352
2007-03-29	55.02	56.15	55.01	55.81	8600056
2007-03-30	55.50	56.07	55.41	55.80	5753800
2007-04-02	55.80	56.25	55.16	55.81	6271100
2007-04-03	56.01	56.74	55.98	56.67	7262700
2007-04-04	56.61	56.96	56.12	56.29	4966418
2007-04-05	56.37	57.11	56.30	57.02	5066755
2007-04-09	57.05	57.47	56.80	57.21	6405400
2007-04-10	57.21	57.33	56.90	57.06	5550544
2007-04-11	56.75	57.51	56.17	57.00	6513963
2007-04-12	56.80	57.54	56.77	57.41	4903231
2007-04-13	57.44	58.66	57.43	58.49	7143716
2007-04-16	58.79	59.05	58.64	58.88	4827400
2007-04-17	58.65	59.40	58.65	59.00	6045300
2007-04-18	57.30	58.60	57.00	58.03	12042639
2007-04-19	57.79	58.22	56.92	57.24	8051814
2007-04-20	57.93	57.99	57.21	57.85	7486396
2007-04-23	57.50	57.80	57.10	57.21	5277038
2007-04-24	57.08	57.27	56.55	57.17	5463441
2007-04-25	57.25	57.75	57.17	57.56	3963700
2007-04-26	56.00	57.64	55.67	56.91	5555039
2007-04-27	56.60	57.15	56.12	56.76	5386303
2007-04-30	56.93	56.93	56.37	56.62	5239834
2007-05-01	56.56	57.19	56.43	56.83	4608625
2007-05-02	57.07	57.33	56.70	57.19	4403623
2007-05-03	57.36	57.50	57.10	57.41	3604065
2007-05-04	57.54	58.38	57.37	58.30	5015260
2007-05-07	58.81	59.14	58.56	58.95	5727384
2007-05-08	58.89	58.91	58.26	58.84	3559195
2007-05-09	58.60	59.04	58.23	58.68	4234800
2007-05-10	58.68	58.68	57.33	57.33	4919140
2007-05-11	57.35	57.86	57.08	57.84	4154110
2007-05-14	57.85	58.10	57.45	57.95	4354925
2007-05-15	58.36	59.25	58.15	58.68	6129689
2007-05-16	59.00	59.33	58.58	59.09	4542913
2007-05-17	59.00	59.06	58.54	58.90	3302814
2007-05-18	58.98	59.50	58.58	59.43	4629400
2007-05-21	59.25	59.35	58.50	58.63	4608069
2007-05-22	58.39	58.50	57.59	57.69	6004091
2007-05-23	57.70	58.06	57.13	57.21	5068020
2007-05-24	57.14	57.50	56.01	56.46	7296340
2007-05-25	55.07	56.73	55.07	56.37	5736500
2007-05-29	56.17	56.89	56.08	56.65	5672350
2007-05-30	56.60	56.65	55.52	55.84	6905418
2007-05-31	55.86	56.55	55.80	56.35	6837972
2007-06-01	56.35	56.70	55.92	56.30	4969262
2007-06-04	55.52	56.16	55.18	55.62	7003919
2007-06-05	55.79	55.79	54.93	55.49	6634479
2007-06-06	55.13	55.19	54.48	54.74	7405885
2007-06-07	54.55	54.90	53.84	53.98	6585200
2007-06-08	54.00	54.35	53.63	54.29	5897700
2007-06-11	54.11	54.51	53.94	54.06	3650097
2007-06-12	53.68	53.92	53.27	53.34	6398021
2007-06-13	53.75	54.28	53.20	54.19	5369600
2007-06-14	54.20	54.55	54.02	54.19	4158344
2007-06-15	54.47	55.05	54.25	54.72	6331335
2007-06-18	54.72	54.82	54.19	54.54	4761500
2007-06-19	54.36	54.80	54.23	54.68	4851675
2007-06-20	54.93	55.22	54.25	54.28	7817959
2007-06-21	54.18	54.27	53.38	53.80	5055128
2007-06-22	53.69	54.01	52.80	52.86	8307989
2007-06-25	53.23	54.89	52.99	54.05	9510707
2007-06-26	55.50	55.50	53.83	53.97	7894900
2007-06-27	53.68	54.04	53.40	53.97	5633724
2007-06-28	53.97	54.00	53.53	53.72	4623084
2007-06-29	53.69	55.12	53.25	53.55	5444600
2007-07-02	53.99	54.37	53.83	54.32	5282222
2007-07-03	54.35	54.49	54.12	54.32	1932500
2007-07-05	54.44	54.68	53.75	54.23	3321774
2007-07-06	54.33	54.43	53.88	54.00	3600569
2007-07-09	54.00	54.17	53.66	53.71	2929900
2007-07-10	53.38	53.99	52.79	52.92	6456310
2007-07-11	52.87	53.31	52.53	53.21	7918200
2007-07-12	51.90	53.88	51.90	53.76	13483512
2007-07-13	53.55	53.75	53.22	53.24	4827977
2007-07-16	53.25	53.71	53.15	53.56	5400963
2007-07-17	53.50	53.67	53.15	53.39	5881065
2007-07-18	54.00	54.97	53.56	53.70	10404624
2007-07-19	54.63	54.68	53.58	54.32	6285232
2007-07-20	54.30	54.47	52.70	52.87	7540311
2007-07-23	53.35	54.90	53.23	53.92	6289612
2007-07-24	53.20	54.20	52.20	52.51	8810510
2007-07-25	52.76	52.90	51.69	52.30	7893852
2007-07-26	51.88	52.00	50.69	51.09	9081340
2007-07-27	51.10	51.34	50.00	50.03	9000900
2007-07-30	51.45	51.45	49.58	50.82	7378000
2007-07-31	51.30	51.49	50.43	50.69	7640200
2007-08-01	50.47	51.37	50.08	50.95	8041554
2007-08-02	51.18	51.55	50.83	51.21	6561900
2007-08-03	51.15	52.13	51.00	51.09	8499700
2007-08-06	52.12	53.38	51.24	53.12	9012500
2007-08-07	54.66	55.09	52.50	54.30	12091700
2007-08-08	56.00	56.30	54.35	56.30	10384600
2007-08-09	56.91	56.91	54.83	54.93	9480900
2007-08-10	54.88	55.50	52.73	55.22	7664600
2007-08-13	55.21	55.21	53.43	53.89	8069300
2007-08-14	54.15	54.24	52.27	52.52	6632700
2007-08-15	52.37	53.63	52.00	52.35	5445325
2007-08-16	52.25	52.42	50.78	51.86	8340412
2007-08-17	53.19	53.75	51.75	52.73	7923000
2007-08-20	52.66	53.21	52.02	52.39	4155700
2007-08-21	51.90	52.67	51.64	52.36	3752000
2007-08-22	52.49	52.94	51.72	52.14	5380400
2007-08-23	52.52	52.58	51.82	52.16	4420700
2007-08-24	52.25	52.68	51.78	52.53	4226800
2007-08-27	52.32	52.38	51.90	52.01	3537926
2007-08-28	51.79	51.90	50.70	50.79	5690200
2007-08-29	50.85	51.56	50.34	51.49	6055400
2007-08-30	51.58	51.72	51.03	51.40	4798600
2007-08-31	51.50	52.11	51.12	51.91	4952000
2007-09-04	51.82	51.88	51.18	51.58	4865800
2007-09-05	51.25	51.85	51.15	51.72	4233500
2007-09-06	51.95	53.05	51.70	52.90	5512400
2007-09-07	52.14	52.68	51.49	51.86	5066892
2007-09-10	51.99	52.48	51.56	51.68	3506200
2007-09-11	51.90	52.11	51.27	51.96	6400800
2007-09-12	51.92	52.55	51.81	52.25	4287100
2007-09-13	52.70	52.99	51.98	52.16	5233600
2007-09-14	51.94	52.28	51.79	52.10	4057400
2007-09-17	51.91	52.28	51.51	51.99	4032900
2007-09-18	52.33	53.73	52.14	53.60	8693873
2007-09-19	53.80	54.20	53.37	53.95	6096500
2007-09-20	53.78	54.43	53.61	53.69	5931000
2007-09-21	54.28	54.72	53.69	54.44	7262300
2007-09-24	54.21	54.33	53.72	53.86	6118000
2007-09-25	53.75	54.68	53.64	54.35	4061300
2007-09-26	54.25	54.67	53.54	54.00	7516300
2007-09-27	54.30	54.48	53.90	54.05	3528300
2007-09-28	53.91	54.15	53.41	53.62	4113627
2007-10-01	53.56	55.29	53.56	55.21	6552900
2007-10-02	55.10	55.81	55.05	55.46	5442600
2007-10-03	55.03	55.86	54.91	55.53	4657200
2007-10-04	55.74	56.66	55.38	55.54	2698000
2007-10-05	55.90	55.98	54.84	55.00	6709300
2007-10-08	55.08	55.35	54.72	54.94	2641400
2007-10-09	55.02	55.49	54.55	54.86	4471200
2007-10-10	55.15	55.42	53.91	54.24	7124700
2007-10-11	53.30	53.62	52.44	53.36	11316100
2007-10-12	53.29	53.35	52.38	52.64	8109749
2007-10-15	52.71	52.77	51.36	51.92	7792700
2007-10-16	52.11	52.28	51.63	51.97	8708300
2007-10-17	52.10	53.08	51.02	51.20	13745670
2007-10-18	51.30	52.03	51.19	51.67	5896694
2007-10-19	51.54	52.28	51.34	51.40	7715900
2007-10-22	50.90	51.82	50.51	51.64	7565200
2007-10-23	50.77	52.35	50.77	51.82	4191500
2007-10-24	52.01	52.95	51.36	52.86	8264500
2007-10-25	52.87	54.07	52.66	53.87	7964200
2007-10-26	54.27	54.35	53.89	54.07	5684300
2007-10-29	54.13	54.57	54.13	54.45	3908100
2007-10-30	54.25	54.73	54.13	54.65	6313500
2007-10-31	54.65	54.74	53.94	54.62	6305500
2007-11-01	54.56	55.07	53.97	54.12	5728250
2007-11-02	55.66	55.70	53.60	54.05	5302500
2007-11-05	54.50	54.50	53.60	54.02	4659985
2007-11-06	54.06	54.50	53.94	54.34	3528334
2007-11-07	53.62	54.78	53.62	53.75	5448983
2007-11-08	53.80	54.08	52.95	53.92	6857193
2007-11-09	53.32	54.76	53.32	54.12	6348400
2007-11-12	54.12	55.47	54.12	54.67	5780607
2007-11-13	55.02	55.21	53.64	55.11	6384962
2007-11-14	55.47	55.47	54.22	54.31	5722710
2007-11-15	54.20	54.95	54.20	54.48	5746829
2007-11-16	54.82	55.22	54.46	55.21	6468885
2007-11-19	54.86	55.25	54.65	54.82	4927263
2007-11-20	55.02	55.80	54.80	55.58	6574200
2007-11-21	55.01	55.49	54.56	54.73	5602700
2007-11-23	55.20	55.50	54.73	55.49	2075950
2007-11-26	55.38	55.53	54.11	54.25	4365120
2007-11-27	54.40	56.00	54.25	55.91	7911847
2007-11-28	56.07	56.50	55.23	56.42	6516724
2007-11-29	56.46	57.47	55.75	57.00	7764459
2007-11-30	58.01	58.17	57.05	57.51	12095834
2007-12-03	57.35	57.46	56.57	57.01	6232188
2007-12-04	56.56	57.71	56.56	57.50	6185504
2007-12-05	57.95	58.16	57.48	58.16	5133105
2007-12-06	58.14	58.30	57.53	58.15	4679850
2007-12-07	58.14	58.50	57.92	58.22	3920371
2007-12-10	58.27	59.15	58.15	58.90	5464365
2007-12-11	58.87	59.09	57.92	58.09	6475328
2007-12-12	58.50	59.48	57.50	58.11	9530839
2007-12-13	57.87	58.48	57.50	58.38	3993329
2007-12-14	58.01	58.47	57.48	57.51	4565867
2007-12-17	57.45	57.94	56.56	56.77	4974740
2007-12-18	57.24	57.97	56.70	57.69	5907334
2007-12-19	57.58	58.00	56.96	57.23	3615020
2007-12-20	57.53	57.75	57.11	57.60	3926007
2007-12-21	58.64	58.87	57.01	58.26	9356943
2007-12-24	58.14	58.56	58.05	58.35	1329032
2007-12-26	58.15	58.62	57.52	57.88	3490850
2007-12-27	57.67	57.92	56.93	56.98	3724806
2007-12-28	57.08	57.43	56.60	57.23	3646549
2007-12-31	56.94	57.10	56.01	56.15	5006647
2008-01-02	56.15	56.64	55.51	55.81	5381501
2008-01-03	55.88	56.11	55.41	55.47	5231018
2008-01-04	55.11	56.59	55.00	55.79	5902573
2008-01-07	56.02	58.02	56.00	57.50	9916507
2008-01-08	57.67	60.00	57.67	59.01	10543173
2008-01-09	58.90	60.29	58.85	60.04	9876449
2008-01-10	59.48	61.09	59.32	60.11	8462655
2008-01-11	59.68	60.76	59.50	60.50	7986733
2008-01-14	60.86	61.00	59.41	59.93	7526427
2008-01-15	59.14	60.08	58.75	59.67	8141427
2008-01-16	59.28	61.07	59.28	60.50	9650815
2008-01-17	60.78	60.78	59.48	59.75	8327423
2008-01-18	60.04	60.86	58.76	59.43	9933480
2008-01-22	56.28	59.75	55.44	57.57	12043283
2008-01-23	57.25	58.16	54.67	57.97	13287651
2008-01-24	58.17	60.04	56.68	57.06	8085168
2008-01-25	57.30	57.48	55.44	55.48	9016766
2008-01-28	55.45	56.60	55.16	56.44	8363219
2008-01-29	56.68	56.96	55.81	56.25	7391769
2008-01-30	56.78	57.00	55.05	55.90	9335195
2008-01-31	55.22	56.70	52.89	56.17	10404301
2008-02-01	56.69	57.69	55.87	57.55	8991262
2008-02-04	57.57	58.50	57.36	58.05	7117498
2008-02-05	58.02	58.19	57.24	57.34	6636997
2008-02-06	57.62	58.40	56.91	57.73	9015594
2008-02-07	57.69	58.17	57.27	58.10	7514946
2008-02-08	57.90	57.90	56.50	56.80	5703329
2008-02-11	56.90	57.36	55.92	56.34	4471124
2008-02-12	56.01	56.72	55.80	55.95	9130024
2008-02-13	56.48	56.76	55.92	56.52	4338333
2008-02-14	56.48	56.57	55.26	55.38	5506770
2008-02-15	55.28	56.00	55.11	55.55	6554733
2008-02-19	56.30	56.32	55.42	55.57	5208686
2008-02-20	55.35	55.70	54.62	55.61	5920872
2008-02-21	55.69	55.89	54.53	54.86	10840603
2008-02-22	55.09	55.36	53.73	54.54	6187021
2008-02-25	54.77	55.51	54.47	55.47	3959966
2008-02-26	55.31	56.01	54.99	55.57	4142352
2008-02-27	55.12	55.55	54.38	54.54	5235165
2008-02-28	54.26	54.60	53.82	54.22	4989864
2008-02-29	54.12	54.12	53.23	53.55	5388312
2008-03-03	53.37	53.39	52.82	53.23	5651130
2008-03-04	52.84	53.52	52.84	53.24	6010517
2008-03-05	53.10	53.41	52.37	52.98	5183029
2008-03-06	52.83	52.98	52.05	52.09	6038531
2008-03-07	52.17	52.17	50.87	51.04	7000901
2008-03-10	51.19	51.19	50.33	50.60	5418365
2008-03-11	50.75	51.66	50.32	50.86	8180585
2008-03-12	51.06	51.78	51.00	51.34	5111051
2008-03-13	51.25	52.99	51.15	52.55	8283086
2008-03-14	53.00	53.00	50.95	51.38	7059156
2008-03-17	50.26	52.99	50.09	52.56	7322761
2008-03-18	53.45	53.89	52.72	53.82	6116260
2008-03-19	53.97	55.55	53.85	54.39	7131166
2008-03-20	54.68	55.78	54.39	55.66	12210419
2008-03-24	55.79	55.89	54.92	55.43	5684556
2008-03-25	55.34	55.90	54.41	54.53	6120510
2008-03-26	53.90	54.36	53.79	54.03	5760656
2008-03-27	54.26	54.36	53.41	53.55	5176331
2008-03-28	53.71	54.21	52.95	53.07	4847746
2008-03-31	53.81	55.40	53.62	55.15	9636178
2008-04-01	55.20	55.40	54.20	55.23	7296420
2008-04-02	55.30	55.37	54.13	54.30	5120024
2008-04-03	54.11	55.16	54.11	54.53	3546455
2008-04-04	54.51	55.09	54.24	54.84	2945231
2008-04-07	55.13	55.30	54.53	54.87	2675726
2008-04-08	54.50	54.85	53.92	54.00	4401822
2008-04-09	53.92	54.34	53.52	53.87	8557361
2008-04-10	54.05	54.29	53.57	53.91	4224908
2008-04-11	53.81	53.81	52.80	52.80	6724434
2008-04-14	52.89	52.90	52.25	52.47	6097737
2008-04-15	52.40	52.89	51.55	51.91	7993819
2008-04-16	52.55	52.82	51.06	51.35	13221246
2008-04-17	51.55	51.85	50.80	50.93	14234265
2008-04-18	51.29	51.52	50.49	50.72	13515112
2008-04-21	50.55	50.84	50.09	50.53	10392216
2008-04-22	50.55	50.73	50.24	50.52	8961598
2008-04-23	50.81	50.90	50.46	50.56	11833546
2008-04-24	50.53	51.00	50.37	50.44	11465794
2008-04-25	50.78	51.55	50.69	51.28	8612235
2008-04-28	51.72	52.21	51.00	51.61	8375118
2008-04-29	53.32	53.81	52.97	53.48	16075059
2008-04-30	53.70	53.80	52.59	52.75	8818948
2008-05-01	52.58	53.95	52.50	53.57	11950451
2008-05-02	53.97	54.30	53.00	53.17	6593373
2008-05-05	53.25	53.36	52.71	53.00	3779341
2008-05-06	53.58	53.58	51.84	52.58	5275694
2008-05-07	52.51	52.68	51.27	51.29	6625134
2008-05-08	51.58	52.41	51.03	51.28	4706202
2008-05-09	51.23	52.01	50.50	51.78	6598030
2008-05-12	52.01	52.89	51.97	52.78	8060111
2008-05-13	53.02	55.00	53.02	54.40	13664118
2008-05-14	54.54	55.20	54.40	54.83	7353390
2008-05-15	54.97	55.17	54.27	54.87	7230803
2008-05-16	54.88	55.00	54.51	54.71	4750120
2008-05-19	54.68	55.21	54.54	55.05	4118474
2008-05-20	55.10	55.30	54.46	54.68	5070667
2008-05-21	54.88	55.45	54.25	54.36	5149585
2008-05-22	54.25	54.95	54.00	54.85	4796924
2008-05-23	54.70	54.78	54.14	54.26	4575725
2008-05-27	54.29	54.97	54.26	54.59	4375964
2008-05-28	54.83	54.83	53.75	54.10	4667332
2008-05-29	54.18	56.35	54.18	55.96	7503318
2008-05-30	56.02	56.66	55.79	56.35	6705356
2008-06-02	55.84	56.20	55.26	55.68	6190144
2008-06-03	55.95	57.04	55.47	55.73	7249107
2008-06-04	55.73	56.10	55.21	56.00	6015082
2008-06-05	55.21	56.00	55.21	55.73	4841971
2008-06-06	55.58	55.63	54.70	54.76	5934604
2008-06-09	55.23	55.28	54.34	54.78	3443454
2008-06-10	54.50	54.73	53.97	54.23	4211159
2008-06-11	54.00	54.48	53.10	53.50	5254442
2008-06-12	53.75	54.10	53.52	53.93	4231705
2008-06-13	54.18	54.34	53.79	54.11	3706682
2008-06-16	53.65	54.44	53.36	54.33	5067791
2008-06-17	54.50	55.24	53.56	53.57	5925395
2008-06-18	53.34	53.86	53.00	53.11	5035945
2008-06-19	53.11	54.41	53.00	54.14	5705170
2008-06-20	53.62	54.32	53.09	53.35	6681098
2008-06-23	53.47	54.53	53.37	54.29	6168107
2008-06-24	53.99	54.29	53.39	53.75	6140384
2008-06-25	53.84	54.00	53.11	53.53	7517066
2008-06-26	53.86	53.86	52.62	52.74	6431886
2008-06-27	52.69	53.35	52.56	53.00	7646640
2008-06-30	52.97	53.50	52.60	52.97	8628174
2008-07-01	52.70	54.28	52.63	54.21	7921295
2008-07-02	54.36	54.94	54.10	54.24	5283194
2008-07-03	54.95	55.17	54.28	54.75	8109189
2008-07-07	54.87	55.00	53.71	54.19	6673725
2008-07-08	54.49	57.38	54.32	57.37	15522551
2008-07-09	56.85	57.92	56.66	56.91	8420645
2008-07-10	56.91	57.50	56.42	57.35	7430591
2008-07-11	56.81	56.83	55.57	56.43	7516573
2008-07-14	56.85	57.34	56.01	56.22	6233829
2008-07-15	56.41	58.13	55.91	57.85	12678669
2008-07-16	58.30	58.50	56.60	56.97	12175906
2008-07-17	57.10	57.98	55.08	57.50	9765609
2008-07-18	57.76	58.35	57.31	57.58	10814878
2008-07-21	57.31	57.98	56.08	56.78	8119189
2008-07-22	56.49	58.73	56.49	57.69	12051309
2008-07-23	57.84	57.99	56.81	56.99	8124845
2008-07-24	56.90	57.64	56.49	56.96	7771596
2008-07-25	57.28	57.51	56.83	57.42	5126993
2008-07-28	57.18	57.18	56.07	56.21	6153312
2008-07-29	56.92	57.09	55.66	55.94	9099696
2008-07-30	56.10	57.69	55.77	56.85	9560005
2008-07-31	56.59	57.67	56.12	56.34	8059318
2008-08-01	56.34	57.11	55.83	56.07	5852785
2008-08-04	56.07	57.87	55.93	57.26	7916960
2008-08-05	57.48	58.74	57.22	58.71	9354430
2008-08-06	58.44	59.14	58.34	58.78	7127537
2008-08-07	58.65	58.98	58.00	58.36	5105446
2008-08-08	58.15	59.19	58.15	59.03	7636268
2008-08-11	59.07	59.17	58.45	58.90	5017042
2008-08-12	58.52	59.30	58.52	58.88	5064937
2008-08-13	58.92	59.25	58.14	58.45	5039410
2008-08-14	58.16	59.30	57.62	58.70	5288100
2008-08-15	58.68	59.82	58.28	59.62	5539014
2008-08-18	59.74	59.74	58.58	58.96	4362424
2008-08-19	58.65	59.49	58.51	58.86	3380974
2008-08-20	58.66	58.97	57.88	58.34	4742334
2008-08-21	57.95	58.14	57.51	58.04	3815782
2008-08-22	58.14	58.92	58.01	58.48	3398483
2008-08-25	58.37	58.43	57.31	57.76	4385026
2008-08-26	57.84	57.98	57.10	57.57	2609107
2008-08-27	57.56	58.01	57.30	57.72	3192023
2008-08-28	57.96	58.87	57.76	58.75	4032130
2008-08-29	58.47	58.82	57.43	57.43	3975866
2008-09-02	58.12	59.34	57.55	59.01	7785858
2008-09-03	58.80	59.30	57.75	57.93	6030073
2008-09-04	57.52	57.68	56.45	56.57	8240796
2008-09-05	56.21	57.19	55.96	57.01	6205936
2008-09-08	58.16	58.84	57.33	58.42	6736096
2008-09-09	58.55	58.96	57.41	57.48	7072732
2008-09-10	57.48	58.63	57.16	57.90	6514503
2008-09-11	57.85	59.43	57.70	59.31	8544133
2008-09-12	59.00	59.30	58.12	59.09	6563764
2008-09-15	58.24	59.47	57.99	58.48	7819457
2008-09-16	57.50	59.95	57.50	59.81	12179940
2008-09-17	59.22	59.57	56.50	57.25	10861372
2008-09-18	57.75	59.05	56.65	58.08	10513138
2008-09-19	58.99	59.59	57.75	58.71	10956780
2008-09-22	58.36	58.91	56.91	57.14	5332135
2008-09-23	57.47	59.18	57.47	58.51	9163612
2008-09-24	58.55	59.21	58.33	58.85	7199053
2008-09-25	58.89	59.73	58.68	59.33	6645248
2008-09-26	58.87	59.59	58.69	59.40	6088335
2008-09-29	58.88	60.78	56.42	57.40	10838127
2008-09-30	58.85	58.95	57.04	57.58	12537570
2008-10-01	57.26	58.50	57.00	58.29	7918421
2008-10-02	57.88	59.93	57.85	58.90	12006770
2008-10-03	59.48	59.75	58.32	58.51	9799072
2008-10-06	57.60	58.76	54.58	56.40	12834291
2008-10-07	56.89	58.24	55.71	55.88	12019004
2008-10-08	54.92	56.89	52.85	55.29	15059349
2008-10-09	55.35	55.71	50.24	50.25	13635303
2008-10-10	47.97	52.23	45.75	49.45	20232288
2008-10-13	52.75	54.96	51.06	54.21	11841685
2008-10-14	56.57	57.16	52.74	54.78	14143209
2008-10-15	56.10	56.10	53.21	53.88	14403465
2008-10-16	54.03	56.00	51.05	55.38	17468391
2008-10-17	54.52	58.24	52.74	55.46	14405657
2008-10-20	55.92	57.99	55.37	57.55	9503145
2008-10-21	57.72	57.85	55.77	55.99	8009076
2008-10-22	54.98	55.75	52.55	53.86	11010582
2008-10-23	54.19	56.23	52.73	55.02	13321212
2008-10-24	51.89	55.59	51.20	54.30	10030747
2008-10-27	53.66	55.18	52.88	53.17	8844841
2008-10-28	54.26	55.32	52.12	55.00	13369691
2008-10-29	54.93	55.50	52.97	54.17	10116288
2008-10-30	55.60	56.00	53.19	54.56	8132727
2008-10-31	54.37	56.00	54.02	55.15	8611879
2008-11-03	55.12	56.26	54.75	56.00	6398109
2008-11-04	56.94	57.00	55.57	56.41	6922558
2008-11-05	55.86	57.40	54.83	55.18	9200559
2008-11-06	54.74	55.93	53.37	53.74	8652120
2008-11-07	54.00	55.73	53.57	55.30	6570354
2008-11-10	56.00	56.88	55.30	55.38	7600267
2008-11-11	54.73	56.47	54.41	55.17	6853729
2008-11-12	55.17	56.13	54.14	54.50	7433428
2008-11-13	54.67	57.31	53.57	57.14	11237270
2008-11-14	56.29	57.33	54.94	55.06	8043309
2008-11-17	54.32	56.71	54.09	55.32	8111044
2008-11-18	55.79	56.88	54.50	56.57	11226617
2008-11-19	56.50	57.27	54.42	54.52	10271499
2008-11-20	54.26	54.41	49.50	50.35	17121627
2008-11-21	50.63	51.70	48.27	51.52	17752103
2008-11-24	51.95	51.95	50.39	50.78	14484659
2008-11-25	51.40	52.25	50.25	51.22	15819769
2008-11-26	50.43	51.49	49.60	51.37	8166948
2008-11-28	51.05	52.67	50.50	52.39	3405848
2008-12-01	51.10	51.85	50.01	50.15	8209792
2008-12-02	50.92	52.13	50.47	51.97	7757384
2008-12-03	51.17	53.48	51.17	53.15	7913699
2008-12-04	52.38	53.41	51.56	52.03	7114519
2008-12-05	51.54	53.20	50.44	52.75	8296116
2008-12-08	53.70	53.74	52.73	52.92	8614388
2008-12-09	52.94	54.02	51.50	51.97	8307512
2008-12-10	51.83	52.50	51.16	51.52	6698616
2008-12-11	51.52	52.06	50.79	51.03	8100425
2008-12-12	50.05	50.78	49.34	50.75	8251920
2008-12-15	50.90	52.03	50.54	51.64	7167314
2008-12-16	52.03	53.44	51.67	53.16	9653538
2008-12-17	52.62	53.02	51.86	52.06	7640209
2008-12-18	52.35	53.10	51.30	51.99	9195579
2008-12-19	53.00	53.25	52.14	52.27	12839792
2008-12-22	52.39	52.90	51.54	52.71	7967421
2008-12-23	53.15	53.28	52.38	52.46	6986254
2008-12-24	52.60	52.92	52.32	52.65	2014813
2008-12-26	52.81	52.93	52.19	52.51	1933601
2008-12-29	53.17	53.17	51.55	52.17	4505038
2008-12-30	52.50	53.26	52.46	53.16	5115978
2008-12-31	53.25	53.74	53.07	53.37	5656019
2009-01-02	53.53	53.85	52.37	53.56	6315691
2009-01-05	53.20	53.48	52.07	52.64	6282149
2009-01-06	52.85	53.22	50.06	50.92	13996458
2009-01-07	50.37	51.38	50.25	50.64	10995836
2009-01-08	50.70	51.82	50.70	51.20	8733643
2009-01-09	51.18	52.12	50.91	51.17	6725674
2009-01-12	51.32	51.32	49.50	50.06	11914721
2009-01-13	49.49	50.39	49.16	50.06	8411964
2009-01-14	49.88	49.95	49.01	49.47	8023876
2009-01-15	49.50	49.61	48.17	49.22	10231989
2009-01-16	49.56	50.35	49.34	49.92	12845910
2009-01-20	50.44	51.14	49.14	49.20	9673886
2009-01-21	50.30	52.50	49.73	52.32	13619137
2009-01-22	51.65	53.22	51.40	53.01	12173250
2009-01-23	52.46	53.08	52.00	52.81	8560274
2009-01-26	53.15	54.49	52.35	54.05	11362822
2009-01-27	53.92	54.81	53.42	54.39	10765823
2009-01-28	54.71	55.13	53.91	54.96	13959671
2009-01-29	54.59	55.48	54.28	55.41	13930892
2009-01-30	55.02	55.83	54.72	55.44	12340936
2009-02-02	53.84	55.84	53.11	55.57	9648988
2009-02-03	55.89	57.39	55.36	56.98	15182682
2009-02-04	57.15	57.30	55.76	55.91	11245930
2009-02-05	55.84	56.70	55.10	56.53	8422960
2009-02-06	56.48	57.24	56.37	57.15	10405540
2009-02-09	57.20	57.36	56.28	57.25	11210806
2009-02-10	57.07	57.25	55.37	55.79	11465005
2009-02-11	56.10	56.23	55.29	55.70	7759981
2009-02-12	55.28	56.13	54.56	56.13	6751048
2009-02-13	56.07	56.30	54.75	54.94	7260027
2009-02-17	54.58	54.77	53.34	53.93	7823169
2009-02-18	54.16	54.46	53.63	54.20	6277864
2009-02-19	53.64	54.80	53.64	54.46	7086346
2009-02-20	54.00	54.66	53.60	54.03	8966639
2009-02-23	53.44	54.49	53.27	53.40	6827197
2009-02-24	53.81	54.93	53.62	54.74	8885588
2009-02-25	54.59	54.78	53.28	53.62	9275077
2009-02-26	53.66	54.09	50.54	50.58	13335857
2009-02-27	49.33	49.66	47.24	47.34	19403285
2009-03-02	46.69	47.40	45.39	47.04	16179356
2009-03-03	47.35	47.58	45.81	45.82	13425360
2009-03-04	46.50	47.86	45.53	47.18	11831425
2009-03-05	46.40	47.23	45.65	46.04	9775863
2009-03-06	46.34	47.25	46.01	46.89	10160573
2009-03-09	46.45	47.32	46.12	46.65	9965065
2009-03-10	47.30	47.43	46.34	46.98	11527559
2009-03-11	47.30	47.30	44.42	44.47	14744367
2009-03-12	44.36	47.28	44.10	46.65	13067753
2009-03-13	46.94	47.18	46.01	46.85	13270063
2009-03-16	47.28	48.41	47.26	47.85	11536648
2009-03-17	47.92	49.17	47.76	49.14	10783982
2009-03-18	48.91	49.56	48.34	48.63	8617796
2009-03-19	48.98	48.99	47.01	47.53	9274103
2009-03-20	48.00	48.24	47.27	47.54	9516118
2009-03-23	48.28	48.76	47.75	48.76	7162633
2009-03-24	48.36	48.92	46.14	46.46	15409553
2009-03-25	46.88	47.00	45.04	46.03	19675229
2009-03-26	46.44	46.46	44.75	46.45	16731909
2009-03-27	46.04	47.12	45.87	46.60	11019430
2009-03-30	46.69	48.12	46.65	47.89	14159978
2009-03-31	48.26	48.80	47.63	47.70	10325828
2009-04-01	47.12	47.13	46.00	46.70	12181353
2009-04-02	47.48	47.48	45.35	45.38	17555954
2009-04-03	45.55	46.15	43.77	44.12	13970092
2009-04-06	43.86	44.32	42.76	43.36	17044719
2009-04-07	43.11	43.68	42.62	42.92	13023216
2009-04-08	43.28	44.50	43.07	43.67	15584097
2009-04-09	44.46	44.46	42.86	44.03	14989960
2009-04-13	43.86	45.03	43.82	44.38	10062299
2009-04-14	44.53	44.91	44.16	44.71	13592416
2009-04-15	43.41	44.21	41.88	42.66	26746150
2009-04-16	43.00	43.10	42.26	42.69	14541265
2009-04-17	42.88	44.13	42.66	43.89	15403627
2009-04-20	43.92	44.44	43.73	44.09	12365386
2009-04-21	44.23	44.93	43.87	44.37	9381005
2009-04-22	44.13	44.14	42.35	42.50	13820939
2009-04-23	42.57	43.44	42.01	43.36	10576175
2009-04-24	43.57	43.90	42.88	43.09	9309502
2009-04-27	43.00	43.86	42.86	43.16	7758170
2009-04-28	43.05	43.41	42.90	43.01	6943502
2009-04-29	43.13	43.18	42.39	42.62	8107724
2009-04-30	43.00	43.07	41.37	41.85	16856586
2009-05-01	41.94	42.04	41.27	41.52	8876173
2009-05-04	42.37	43.27	42.10	43.18	11686856
2009-05-05	43.20	44.00	43.13	43.73	9379241
2009-05-06	43.63	44.00	42.38	42.93	9991657
2009-05-07	43.24	44.76	43.00	44.62	12810122
2009-05-08	45.15	45.50	44.65	44.93	9730088
2009-05-11	44.96	45.43	44.52	44.87	6470916
2009-05-12	45.06	45.83	44.92	45.41	9159908
2009-05-13	45.15	46.31	45.04	45.50	7828391
2009-05-14	45.47	45.56	44.62	44.63	9605605
2009-05-15	44.55	44.65	43.26	43.32	15919112
2009-05-18	43.59	43.83	42.88	43.20	10106990
2009-05-19	43.24	43.55	42.75	42.88	7949018
2009-05-20	43.23	43.81	43.00	43.08	9997470
2009-05-21	43.01	43.43	42.80	43.32	6317616
2009-05-22	43.54	44.55	43.32	43.94	7443618
2009-05-26	44.24	44.91	43.65	44.57	7472221
2009-05-27	44.50	44.74	44.28	44.39	5950737
2009-05-28	44.22	44.89	44.17	44.60	5948226
2009-05-29	44.69	45.12	44.07	45.06	7288275
2009-06-01	45.30	45.42	44.66	44.98	6872494
2009-06-02	44.82	45.53	44.76	45.15	5471240
2009-06-03	44.98	45.46	44.68	45.12	8012541
2009-06-04	45.18	45.30	44.35	44.75	8012119
2009-06-05	44.91	45.26	44.35	44.98	7113928
2009-06-08	44.64	45.06	44.27	44.73	6001938
2009-06-09	44.92	44.95	44.35	44.35	4795617
2009-06-10	44.60	44.70	43.90	44.15	10013240
2009-06-11	44.21	45.09	44.19	44.56	9209957
2009-06-12	44.47	46.00	44.47	45.42	10284431
2009-06-15	45.65	45.65	44.58	44.73	9200809
2009-06-16	44.70	45.22	44.22	44.73	7821064
2009-06-17	44.77	46.22	44.75	45.92	8790515
2009-06-18	46.07	47.92	46.07	47.66	15101220
2009-06-19	47.84	48.26	47.26	47.58	14506263
2009-06-22	47.18	47.36	46.58	46.71	9136233
2009-06-23	46.90	47.20	46.30	46.86	6466407
2009-06-24	47.20	47.23	46.57	46.99	5980189
2009-06-25	46.77	48.37	46.62	48.02	7759406
2009-06-26	47.88	48.13	47.29	47.43	8191792
2009-06-29	47.59	47.84	46.65	47.82	6738056
2009-06-30	47.23	47.65	46.26	47.04	14135906
2009-07-01	47.00	47.09	46.53	46.64	8518429
2009-07-02	46.30	46.64	45.75	46.28	7552141
2009-07-06	45.63	46.33	45.63	46.00	7927901
2009-07-07	45.42	46.09	45.22	45.34	8514503
2009-07-08	45.50	46.49	45.50	46.31	9336828
2009-07-09	46.41	46.59	45.44	45.93	7402461
2009-07-10	45.80	45.80	45.27	45.41	6428776
2009-07-13	45.18	46.25	45.00	46.15	7411521
2009-07-14	46.47	46.82	45.97	46.49	7963290
2009-07-15	45.70	45.80	44.23	45.28	25931232
2009-07-16	45.13	45.21	44.58	44.94	12773049
2009-07-17	44.52	44.80	44.20	44.47	12352803
2009-07-20	44.61	45.03	44.30	45.01	8464742
2009-07-21	45.20	45.39	44.51	45.00	8164112
2009-07-22	45.01	45.25	44.01	44.22	10086992
2009-07-23	44.41	44.45	43.45	43.84	16829787
2009-07-24	43.94	45.09	43.80	45.01	9128944
2009-07-27	45.13	45.38	44.49	45.03	6307125
2009-07-28	44.96	45.60	44.90	45.43	7340219
2009-07-29	45.38	45.87	45.12	45.69	6266566
2009-07-30	45.98	46.29	45.45	45.70	9626794
2009-07-31	45.74	46.01	44.92	44.99	9640748
2009-08-03	45.08	45.12	44.20	44.82	10088160
2009-08-04	44.66	44.79	44.23	44.30	10497821
2009-08-05	44.35	44.35	43.97	44.00	7876547
2009-08-06	44.17	44.18	43.49	43.63	9792429
2009-08-07	43.96	44.03	43.72	43.84	7069043
2009-08-10	43.70	44.56	43.51	44.52	8243985
2009-08-11	44.52	44.88	44.43	44.70	6510516
2009-08-12	44.43	44.55	43.75	44.01	12412343
2009-08-13	44.02	44.38	43.66	44.32	8186706
2009-08-14	44.50	44.71	43.93	44.36	6943568
2009-08-17	44.00	44.95	43.90	44.76	9153683
2009-08-18	44.80	44.81	44.13	44.33	7170041
2009-08-19	44.14	45.29	44.10	45.17	9126778
2009-08-20	45.19	45.43	44.83	45.28	5106430
2009-08-21	45.58	46.00	45.32	45.39	8469936
2009-08-24	45.73	46.13	45.25	46.08	9219665
2009-08-25	46.02	46.31	45.90	45.92	6928104
2009-08-26	45.82	46.39	45.75	46.07	6598819
2009-08-27	46.17	46.66	45.91	46.61	7803005
2009-08-28	46.64	46.65	45.69	45.92	6282829
2009-08-31	45.77	46.27	45.02	45.23	9850572
2009-09-01	45.08	45.74	44.84	45.12	7516183
2009-09-02	45.10	45.39	44.72	45.00	6775544
2009-09-03	45.23	45.23	44.75	45.06	5522990
2009-09-04	45.15	45.67	44.89	45.63	5118663
2009-09-08	45.67	45.91	45.25	45.91	7230761
2009-09-09	45.99	46.62	45.86	46.36	8410729
2009-09-10	46.37	46.87	45.81	46.87	9914399
2009-09-11	46.89	46.98	46.56	46.83	8004156
2009-09-14	46.82	47.46	46.71	47.33	10238458
2009-09-15	47.34	47.50	46.95	47.09	7196676
2009-09-16	47.28	47.28	46.30	46.72	7635561
2009-09-17	46.74	47.00	46.36	46.36	6964334
2009-09-18	46.47	46.47	45.80	45.97	15009320
2009-09-21	45.81	46.65	45.80	46.52	7130595
2009-09-22	46.67	46.93	46.40	46.73	8205161
2009-09-23	46.87	46.87	46.09	46.13	6174399
2009-09-24	46.29	47.02	46.01	46.94	11839366
2009-09-25	46.76	47.78	46.76	47.33	11437468
2009-09-28	49.15	49.69	48.49	48.58	18533865
2009-09-29	48.98	49.58	48.80	49.10	11872982
2009-09-30	49.15	49.53	48.68	49.47	10476943
2009-10-01	49.46	49.75	48.62	48.68	10836317
2009-10-02	48.41	50.00	48.41	49.84	12817565
2009-10-05	49.93	50.43	49.62	50.33	11333816
2009-10-06	50.50	50.71	49.85	50.18	8838095
2009-10-07	50.09	52.10	49.93	50.04	5714420
2009-10-08	50.33	50.75	49.86	50.11	5907931
2009-10-09	50.05	50.45	49.91	50.08	5460621
2009-10-12	50.43	50.43	49.82	50.00	7296861
2009-10-13	49.77	49.96	49.32	49.65	8138255
2009-10-14	50.72	51.49	50.24	51.20	13322260
2009-10-15	51.42	52.16	51.20	51.91	10071747
2009-10-16	51.62	51.88	51.33	51.43	8689530
2009-10-19	51.46	52.36	51.40	52.23	8600306
2009-10-20	51.98	52.31	51.73	51.86	7779721
2009-10-21	51.91	51.96	51.06	51.15	7040974
2009-10-22	51.12	52.31	50.81	52.17	7464794
2009-10-23	51.98	52.17	50.97	51.31	5979857
2009-10-26	51.38	51.72	50.52	50.89	6077175
2009-10-27	50.52	51.50	50.52	51.22	5805695
2009-10-28	51.13	51.59	51.00	51.02	5747116
2009-10-29	51.02	51.02	50.28	50.86	6747602
2009-10-30	50.83	51.20	50.40	50.57	6997082
2009-11-02	50.83	51.15	50.50	50.91	5676794
2009-11-03	50.88	50.89	50.07	50.43	6188766
2009-11-04	50.50	51.50	50.50	50.91	5539781
2009-11-05	51.04	51.77	50.98	51.62	4988994
2009-11-06	51.45	51.59	51.07	51.53	3994747
2009-11-09	51.78	52.40	51.55	52.35	5215201
2009-11-10	52.19	52.99	52.15	52.80	5540198
2009-11-11	53.42	53.55	53.01	53.26	6146721
2009-11-12	53.39	53.80	53.01	53.23	4780259
2009-11-13	53.40	53.50	52.78	52.95	5957462
2009-11-16	53.53	53.89	53.14	53.63	6784903
2009-11-17	53.62	53.62	53.08	53.31	5592745
2009-11-18	53.31	53.31	52.50	53.18	4831863
2009-11-19	52.89	53.20	52.57	52.96	6741866
2009-11-20	53.25	53.74	52.84	53.64	6397946
2009-11-23	53.72	53.84	52.98	53.13	9329177
2009-11-24	53.22	54.50	52.50	54.24	8639575
2009-11-25	54.30	54.59	54.11	54.41	4186871
2009-11-27	53.49	54.34	53.29	54.08	2889377
2009-11-30	54.20	54.55	53.69	54.49	7046305
2009-12-01	54.85	54.87	54.22	54.48	10214878
2009-12-02	54.49	54.97	54.24	54.44	5559263
2009-12-03	54.41	54.69	54.13	54.24	5347347
2009-12-04	54.57	54.65	53.40	53.78	6296262
2009-12-07	53.84	54.25	53.62	53.66	5336648
2009-12-08	53.52	53.64	52.94	53.24	5786328
2009-12-09	53.50	53.67	53.14	53.61	4615101
2009-12-10	53.57	54.34	53.53	54.07	6268773
2009-12-11	54.00	54.35	53.65	53.77	5346841
2009-12-14	53.78	54.31	53.75	53.78	4491826
2009-12-15	53.78	54.22	53.52	53.99	4411802
2009-12-16	54.25	54.45	53.77	53.88	5395677
2009-12-17	53.76	53.83	53.16	53.58	5406835
2009-12-18	53.75	53.75	53.00	53.34	9410923
2009-12-21	53.58	54.20	53.42	53.92	5880886
2009-12-22	54.04	54.29	54.02	54.12	4857847
2009-12-23	54.22	54.37	53.97	54.09	2757779
2009-12-24	54.07	54.42	54.04	54.15	1519396
2009-12-28	54.16	54.55	54.06	54.53	4086506
2009-12-29	54.63	54.93	54.22	54.26	4452658
2009-12-30	53.91	54.55	53.90	54.54	3590402
2009-12-31	54.47	54.65	53.94	53.99	2993383
2010-01-04	54.19	54.56	53.92	54.46	5195706
2010-01-05	54.47	54.47	53.75	54.02	5067704
2010-01-06	53.94	54.39	53.85	54.32	5470364
2010-01-07	54.31	54.78	54.07	54.77	6169028
2010-01-08	54.76	55.25	54.68	55.05	5828978
2010-01-11	55.30	55.48	55.07	55.33	5252578
2010-01-12	55.20	55.55	55.03	55.17	5248658
2010-01-13	54.86	55.54	54.85	55.29	5056639
2010-01-14	55.22	55.62	55.00	55.35	4309726
2010-01-15	55.36	55.57	55.16	55.49	7740434
2010-01-19	55.55	56.50	55.51	56.20	7995292
2010-01-20	56.23	56.79	55.61	56.24	6756003
2010-01-21	56.21	56.50	55.00	55.56	8308732
2010-01-22	55.33	55.66	54.40	54.51	7004959
2010-01-25	54.76	55.51	54.53	54.70	4850418
2010-01-26	54.57	54.67	54.26	54.48	6628189
2010-01-27	54.10	54.14	53.15	53.90	11566888
2010-01-28	54.10	54.45	53.64	53.95	6651430
2010-01-29	54.08	54.08	52.89	52.94	9515406
2010-02-01	53.11	53.69	53.08	53.34	8817317
2010-02-02	53.29	54.60	53.20	54.44	8259322
2010-02-03	54.37	54.78	54.10	54.65	6793328
2010-02-04	54.75	54.75	53.79	53.82	9198078
2010-02-05	53.63	54.13	53.30	53.97	10817526
2010-02-08	53.85	53.95	53.31	53.35	7130338
2010-02-09	53.64	53.98	53.34	53.35	11145416
2010-02-10	53.26	53.49	52.67	53.26	7427338
2010-02-11	53.27	53.71	52.93	53.54	6435849
2010-02-12	53.20	54.00	53.11	53.93	8428125
2010-02-16	54.24	54.68	53.77	54.59	7553060
2010-02-17	54.79	54.98	54.57	54.75	6375683
2010-02-18	54.69	55.00	54.67	54.97	5359937
2010-02-19	54.88	54.89	54.08	54.38	9652055
2010-02-22	54.49	54.52	53.96	54.40	5741711
2010-02-23	54.23	54.47	53.75	53.97	6702054
2010-02-24	54.19	54.54	53.91	54.33	6784961
2010-02-25	53.97	54.19	53.61	54.12	5904284
2010-02-26	54.18	54.53	53.85	54.28	7041105
2010-03-01	54.37	54.65	54.14	54.29	4559034
2010-03-02	54.22	54.70	54.13	54.58	4999197
2010-03-03	54.60	54.84	53.92	54.08	6705509
2010-03-04	54.49	54.50	53.91	54.08	6361796
2010-03-05	54.14	54.39	54.12	54.32	7336993
2010-03-08	54.37	54.55	54.12	54.42	4311691
2010-03-09	54.19	54.96	54.13	54.80	5897238
2010-03-10	54.81	55.55	54.72	55.03	8157039
2010-03-11	55.04	55.55	54.85	55.54	5712080
2010-03-12	55.04	55.05	53.72	54.52	16231253
2010-03-15	54.41	54.80	54.12	54.80	7392423
2010-03-16	54.84	54.99	54.47	54.68	5959788
2010-03-17	54.84	54.88	54.30	54.50	7372781
2010-03-18	54.44	54.54	53.61	53.77	15375128
2010-03-19	53.88	53.90	53.19	53.46	16328602
2010-03-22	53.40	54.23	53.30	53.87	7517094
2010-03-23	54.11	54.39	53.82	54.34	4656461
2010-03-24	54.25	54.33	53.76	53.87	6336021
2010-03-25	54.28	54.31	53.50	53.52	8510843
2010-03-26	53.70	53.78	52.44	52.90	12003941
2010-03-29	53.08	53.15	52.73	53.12	10557363
2010-03-30	53.03	53.26	52.49	52.51	13429009
2010-03-31	52.56	52.99	52.21	52.68	7614688
2010-04-01	52.80	52.97	52.58	52.96	6191867
2010-04-05	52.99	53.25	52.70	52.93	5340571
2010-04-06	52.87	53.12	52.58	52.84	7246068
2010-04-07	52.70	52.93	52.38	52.50	9872958
2010-04-08	52.59	52.69	52.20	52.28	7251010
2010-04-09	52.35	52.85	52.28	52.73	5583620
2010-04-12	53.00	53.00	52.39	52.67	6458311
2010-04-13	52.16	52.48	52.16	52.28	6929212
2010-04-14	52.42	52.46	51.93	52.31	9130166
2010-04-15	52.31	52.45	52.07	52.36	7203582
2010-04-16	52.24	52.46	52.02	52.26	7948557
2010-04-19	52.26	53.13	52.07	52.91	9083919
2010-04-20	53.03	53.25	52.92	53.06	6382430
2010-04-21	52.80	52.95	51.47	51.78	12561551
2010-04-22	51.59	51.61	50.84	51.12	8059812
2010-04-23	51.03	51.21	50.27	51.20	9195069
2010-04-26	51.08	51.77	50.06	50.37	9431707
2010-04-27	50.28	50.56	49.68	49.77	10448877
2010-04-28	49.94	50.42	49.41	50.27	9311057
2010-04-29	50.51	51.13	50.34	50.75	9272369
2010-04-30	50.85	51.50	50.63	51.16	10704637
2010-05-03	51.45	51.59	50.55	50.87	8797618
2010-05-04	50.66	50.86	49.72	50.19	10417555
2010-05-05	50.22	51.07	49.75	50.15	10730807
2010-05-06	50.14	50.38	45.60	49.00	12499022
2010-05-07	49.02	49.16	48.00	48.72	12056195
2010-05-10	49.80	50.23	49.24	49.69	10272545
2010-05-11	49.38	49.73	49.24	49.40	8566345
2010-05-12	49.57	49.59	48.89	49.15	8845452
2010-05-13	49.11	49.11	48.21	48.61	9183189
2010-05-14	48.43	48.61	47.78	48.50	10008870
2010-05-17	48.58	48.77	47.88	48.43	7430326
2010-05-18	48.71	48.93	48.00	48.05	6968768
2010-05-19	47.87	48.35	47.81	47.94	9188158
2010-05-20	47.47	47.47	46.47	46.48	10862865
2010-05-21	45.48	46.98	45.26	46.94	16544713
2010-05-24	47.04	48.05	46.87	47.56	12938470
2010-05-25	47.02	47.25	46.31	47.23	12669596
2010-05-26	47.56	48.00	46.94	47.17	12253316
2010-05-27	47.85	48.13	47.26	47.87	8050190
2010-05-28	47.77	48.58	47.50	47.56	11075894
2010-06-01	47.44	47.72	46.90	46.94	8757141
2010-06-02	47.00	47.51	46.51	47.48	8989476
2010-06-03	47.75	47.82	47.47	47.73	4343832
2010-06-04	47.04	47.10	46.37	46.53	10287865
2010-06-07	46.34	46.62	46.19	46.23	9314656
2010-06-08	46.08	46.42	45.67	46.31	10919849
2010-06-09	46.39	46.55	45.73	45.86	8769782
2010-06-10	46.38	47.47	46.34	47.20	9185655
2010-06-11	47.09	47.40	46.82	47.20	5904788
2010-06-14	47.44	47.65	47.28	47.33	6796119
2010-06-15	47.54	48.21	47.44	48.17	9568565
2010-06-16	47.79	48.87	47.67	48.79	9407202
2010-06-17	48.84	48.85	48.25	48.63	7846994
2010-06-18	48.86	49.00	48.40	48.77	8990648
2010-06-21	49.16	49.23	48.06	48.30	7616110
2010-06-22	48.32	48.71	47.95	47.99	5941934
2010-06-23	48.04	48.16	47.38	47.56	6488253
2010-06-24	47.38	47.86	47.23	47.46	7047745
2010-06-25	47.62	47.64	47.10	47.19	13752377
2010-06-28	47.25	47.60	47.04	47.18	5456624
2010-06-29	47.00	47.00	46.25	46.65	8340575
2010-06-30	46.66	47.24	46.18	46.78	10262350
2010-07-01	46.55	46.66	45.71	46.46	8619740
2010-07-02	46.48	46.76	46.22	46.46	5677726
2010-07-06	46.78	46.97	46.31	46.69	9611464
2010-07-07	46.74	47.77	46.59	47.71	9121900
2010-07-08	47.90	48.15	47.68	48.10	7337114
2010-07-09	48.16	48.16	47.52	48.03	5199964
2010-07-12	48.10	48.10	47.60	47.82	5746893
2010-07-13	47.78	47.89	47.62	47.67	6920382
2010-07-14	47.53	47.86	47.17	47.85	5552065
2010-07-15	47.86	48.11	47.68	48.02	5797598
2010-07-16	47.91	48.14	47.02	47.07	9138320
2010-07-19	47.41	47.58	47.25	47.41	4200072
2010-07-20	47.13	47.55	46.86	47.47	7907545
2010-07-21	47.73	49.38	44.59	48.68	14195894
2010-07-22	49.02	49.54	48.36	49.01	10753746
2010-07-23	48.98	49.16	48.58	48.93	8720925
2010-07-26	48.82	49.37	48.82	49.24	5918193
2010-07-27	49.50	49.50	48.96	49.27	4636590
2010-07-28	49.31	49.48	48.85	49.22	6856682
2010-07-29	49.44	49.77	48.93	48.98	8846423
2010-07-30	48.72	49.36	48.30	49.08	7820049
2010-08-02	49.71	50.00	49.62	49.83	7509520
2010-08-03	49.91	50.61	49.76	50.00	9078442
2010-08-04	49.98	50.27	49.79	50.18	6168910
2010-08-05	49.93	50.08	49.72	49.98	5897117
2010-08-06	49.71	50.68	49.71	50.57	7994938
2010-08-09	50.63	50.95	50.43	50.88	4498499
2010-08-10	50.67	51.70	50.59	51.47	8966692
2010-08-11	51.03	51.11	50.27	50.39	6321610
2010-08-12	49.91	50.54	49.73	50.39	4418994
2010-08-13	50.12	50.26	49.91	50.06	5087950
2010-08-16	50.05	50.43	49.77	50.34	4796089
2010-08-17	50.50	50.89	50.25	50.69	6043933
2010-08-18	50.63	50.72	50.22	50.23	6138575
2010-08-19	50.16	50.21	49.04	49.32	10218790
2010-08-20	49.04	49.43	48.93	49.34	6407351
2010-08-23	49.55	50.18	49.55	49.78	7216285
2010-08-24	49.29	49.78	49.07	49.48	8958628
2010-08-25	49.18	50.05	49.15	49.82	7555197
2010-08-26	50.05	50.05	49.37	49.50	5475458
2010-08-27	49.56	49.90	49.01	49.84	4531955
2010-08-30	49.89	50.09	49.49	49.49	4164275
2010-08-31	49.20	49.45	49.02	49.34	7035204
2010-09-01	49.72	50.61	49.72	50.27	7057048
2010-09-02	50.21	50.63	50.21	50.61	4966912
2010-09-03	50.94	50.99	50.25	50.74	4780463
2010-09-07	50.50	50.79	50.36	50.49	4647165
2010-09-08	50.49	50.88	50.35	50.45	5572194
2010-09-09	50.95	51.32	50.95	51.09	5223671
2010-09-10	51.25	51.59	51.09	51.54	4440698
2010-09-13	51.79	51.79	51.23	51.45	4878157
2010-09-14	51.42	51.63	51.11	51.41	5570224
2010-09-15	51.36	51.75	51.15	51.66	4586621
2010-09-16	51.41	51.78	51.00	51.61	5544572
2010-09-17	51.78	51.93	51.53	51.64	7234504
2010-09-20	51.60	52.39	51.53	52.26	5361622
2010-09-21	52.36	52.36	51.75	52.15	5749841
2010-09-22	52.21	52.43	51.86	51.99	5120994
2010-09-23	51.55	51.93	51.50	51.60	4307102
2010-09-24	51.99	52.33	51.75	51.94	6573517
2010-09-27	51.95	52.26	51.79	52.10	4912396
2010-09-28	52.21	52.48	51.92	52.38	4598943
2010-09-29	52.38	52.57	52.11	52.49	5410685
2010-09-30	52.43	52.86	52.10	52.24	6446721
2010-10-01	52.54	52.58	52.12	52.58	4759010
2010-10-04	52.57	52.91	52.17	52.51	5360472
2010-10-05	52.77	53.17	52.69	53.08	6257087
2010-10-06	52.97	53.22	52.66	52.98	4917644
2010-10-07	53.19	53.23	52.44	52.58	16129611
2010-10-08	52.55	52.93	52.41	52.81	15319702
2010-10-11	52.90	52.92	52.58	52.81	4958898
2010-10-12	52.80	53.62	52.71	53.51	16781517
2010-10-13	53.40	53.52	53.11	53.18	6105779
2010-10-14	53.21	53.27	52.82	53.21	5929203
2010-10-15	53.37	53.75	53.11	53.17	7928634
2010-10-18	53.18	53.67	53.05	53.67	6138303
2010-10-19	53.22	53.45	52.50	52.87	7414163
2010-10-20	52.18	52.55	51.67	52.42	10894519
2010-10-21	52.68	53.09	52.49	52.84	7356349
2010-10-22	52.95	52.95	52.35	52.56	3536345
2010-10-25	52.85	53.23	52.46	52.51	6256599
2010-10-26	52.39	52.69	52.32	52.69	3987416
2010-10-27	52.34	52.34	51.03	51.64	9807350
2010-10-28	51.84	52.13	51.36	51.75	6526170
2010-10-29	51.78	51.86	50.93	51.32	10240847
2010-11-01	51.58	51.64	50.32	50.60	9910038
2010-11-02	50.79	51.06	50.71	50.88	7545227
2010-11-03	50.86	51.19	50.60	51.04	5777454
2010-11-04	51.37	51.58	50.72	50.88	9266867
2010-11-05	50.86	51.06	50.61	50.92	6596191
2010-11-08	50.93	50.93	50.22	50.45	6617503
2010-11-09	50.48	50.56	49.89	50.05	8602427
2010-11-10	49.87	50.17	49.46	50.17	7467144
2010-11-11	49.78	50.15	49.69	49.78	8707397
2010-11-12	49.56	49.60	48.48	48.58	13080172
2010-11-15	48.89	49.25	48.08	48.16	13780859
2010-11-16	48.04	48.23	47.56	47.66	10432841
2010-11-17	47.83	48.11	47.71	47.80	7359374
2010-11-18	47.93	47.97	47.20	47.62	12226565
2010-11-19	47.64	47.74	47.20	47.40	11423498
2010-11-22	47.55	47.57	46.72	47.25	9238847
2010-11-23	47.17	47.20	46.85	46.95	8961184
2010-11-24	47.21	47.41	46.85	46.96	7415901
2010-11-26	47.02	47.02	46.76	46.80	3039138
2010-11-29	46.76	46.90	46.20	46.49	9926794
2010-11-30	46.09	46.57	46.03	46.51	9034749
2010-12-01	46.89	47.17	46.71	47.01	9712671
2010-12-02	47.15	47.65	47.07	47.61	8925749
2010-12-03	47.57	47.65	47.12	47.37	7623118
2010-12-06	47.50	47.50	46.80	46.92	11019707
2010-12-07	47.15	47.23	46.80	46.89	9590460
2010-12-08	46.93	47.03	46.40	46.73	10623381
2010-12-09	46.86	47.20	46.75	47.13	7811493
2010-12-10	47.23	47.67	47.11	47.62	8805520
2010-12-13	47.68	47.76	47.13	47.48	9921143
2010-12-14	47.49	48.05	47.35	48.05	8833201
2010-12-15	48.09	48.37	47.76	48.12	7907754
2010-12-16	48.17	48.62	47.82	48.56	7285308
2010-12-17	48.62	48.62	47.96	48.40	10363927
2010-12-20	48.56	48.77	48.13	48.27	6161483
2010-12-21	48.18	48.43	47.86	48.00	7769988
2010-12-22	48.12	48.19	47.80	47.84	7043630
2010-12-23	47.73	48.03	47.71	47.81	5201222
2010-12-27	47.79	47.80	47.30	47.38	6618961
2010-12-28	47.53	47.55	47.23	47.39	7557245
2010-12-29	47.34	47.55	47.25	47.42	4634406
2010-12-30	47.47	47.70	47.37	47.57	4512183
2010-12-31	47.44	48.18	47.44	47.91	5548703
2011-01-03	48.29	48.29	47.77	47.82	9140399
2011-01-04	48.04	48.32	47.80	48.27	9033585
2011-01-05	48.22	48.82	48.07	48.27	13599615
2011-01-06	48.50	48.62	47.78	48.17	15580582
2011-01-07	48.14	48.45	48.03	48.37	10366490
2011-01-10	48.30	48.44	47.81	47.94	14119941
2011-01-11	48.18	48.18	47.66	47.84	7506886
2011-01-12	47.82	47.83	47.53	47.58	9502814
2011-01-13	47.80	47.80	47.26	47.37	7024526
2011-01-14	47.35	47.46	46.78	46.89	11062146
2011-01-18	46.85	47.27	46.63	47.20	11192726
2011-01-19	47.27	47.71	47.21	47.33	9331098
2011-01-20	47.36	47.96	47.31	47.96	11246659
2011-01-21	48.11	48.17	47.82	47.92	8310140
2011-01-24	47.90	48.20	47.87	48.17	7451533
2011-01-25	48.16	48.20	47.79	47.96	9604136
2011-01-26	48.15	48.20	46.75	46.75	20707034
2011-01-27	46.67	46.79	46.10	46.38	17763351
2011-01-28	46.36	46.50	45.34	45.49	17475176
2011-01-31	45.85	45.92	45.07	45.16	16635988
2011-02-01	45.18	45.45	45.08	45.23	13307677
2011-02-02	45.27	45.79	45.11	45.73	12604301
2011-02-03	45.76	46.14	45.62	46.00	8255602
2011-02-04	46.03	46.20	45.73	46.12	9931649
2011-02-07	46.16	46.16	45.43	45.69	11347572
2011-02-08	45.59	45.74	45.43	45.61	9700750
2011-02-09	45.46	45.78	45.35	45.54	7594139
2011-02-10	45.45	45.68	45.38	45.49	7834986
2011-02-11	45.36	45.65	45.28	45.56	8227344
2011-02-14	45.72	46.05	45.60	45.98	8481286
2011-02-15	46.04	46.80	45.69	46.75	12121349
2011-02-16	46.77	46.84	46.16	46.26	9151257
2011-02-17	46.23	46.42	46.06	46.32	6863033
2011-02-18	46.36	46.89	46.28	46.88	9738039
2011-02-22	46.47	47.17	46.47	46.97	11419466
2011-02-23	46.87	46.99	46.35	46.47	10302948
2011-02-24	46.53	47.22	46.35	47.20	12981548
2011-02-25	47.28	47.73	47.01	47.64	11555220
2011-02-28	47.87	48.56	47.67	48.10	12096503
2011-03-01	48.19	48.30	47.43	47.50	9195583
2011-03-02	47.24	47.68	47.18	47.68	7271854
2011-03-03	47.92	48.40	47.84	48.35	8384249
2011-03-04	48.27	48.95	48.26	48.69	11072284
2011-03-07	48.90	48.90	48.28	48.50	6933008
2011-03-08	48.49	48.84	48.45	48.70	5664935
2011-03-09	48.74	49.13	48.56	49.07	6471359
2011-03-10	48.81	48.94	48.40	48.50	9302730
2011-03-11	48.33	48.75	48.03	48.46	7162436
2011-03-14	48.31	48.32	47.97	48.22	6142847
2011-03-15	47.54	47.80	47.13	47.65	12555288
2011-03-16	47.52	47.54	46.50	46.71	10541511
2011-03-17	47.19	47.30	46.75	47.26	9026769
2011-03-18	47.57	48.34	47.49	47.91	9156456
2011-03-21	48.13	48.23	47.83	48.03	5864865
2011-03-22	47.95	48.16	47.65	47.96	6553696
2011-03-23	47.95	48.03	47.28	47.99	6175684
2011-03-24	48.14	48.14	47.73	48.11	6735336
2011-03-25	48.23	48.23	47.62	48.03	8611457
2011-03-28	48.13	48.19	48.00	48.08	4539841
2011-03-29	48.02	48.38	47.90	48.38	7363779
2011-03-30	48.60	49.16	48.53	48.96	9316838
2011-03-31	49.02	49.45	48.81	49.05	9852951
2011-04-01	49.15	49.40	49.05	49.37	6375538
2011-04-04	50.00	50.47	49.75	50.25	10354705
2011-04-05	50.35	50.48	49.98	49.99	6861265
2011-04-06	50.04	50.73	50.03	50.68	8083814
2011-04-07	50.55	50.65	50.14	50.49	5849255
2011-04-08	50.54	50.70	50.32	50.49	5825881
2011-04-11	50.50	51.04	50.40	50.91	7485338
2011-04-12	50.91	51.45	50.60	51.03	10107063
2011-04-13	50.56	51.03	50.32	50.45	7306663
2011-04-14	50.43	51.15	50.28	51.00	7734177
2011-04-15	51.42	51.97	51.11	51.90	13126109
2011-04-18	51.58	51.59	50.86	51.28	10533611
2011-04-19	51.06	51.23	50.91	51.09	8070724
2011-04-20	51.82	51.98	50.05	50.80	13047257
2011-04-21	50.72	52.96	50.64	51.80	18515899
2011-04-25	51.50	51.67	50.70	51.32	7685440
2011-04-26	51.17	51.84	50.99	51.77	7325893
2011-04-27	51.86	52.25	51.60	52.18	7010982
2011-04-28	52.00	52.35	51.93	52.29	6048610
2011-04-29	52.40	52.38	51.90	52.04	5712545
2011-05-02	52.22	52.73	52.10	52.59	7666143
2011-05-03	52.30	52.90	52.15	52.85	10311877
2011-05-04	52.87	53.00	52.78	52.94	6980682
2011-05-05	52.84	52.94	52.35	52.57	6460776
2011-05-06	52.75	52.87	52.31	52.52	5699430
2011-05-09	52.51	52.75	52.26	52.66	5790591
2011-05-10	52.73	52.91	52.61	52.84	3937662
2011-05-11	52.90	53.35	52.84	53.05	7663752
2011-05-12	53.05	53.75	52.75	53.53	8054763
2011-05-13	53.43	54.24	53.24	53.49	8047672
2011-05-16	53.48	54.19	53.40	54.00	7290082
2011-05-17	53.90	53.90	53.11	53.50	6828672
2011-05-18	53.64	53.95	53.54	53.82	7000666
2011-05-19	53.97	54.00	53.12	53.42	6124846
2011-05-20	53.40	53.91	52.93	53.51	7444671
2011-05-23	25.34	25.59	25.28	25.48	6203087
2011-05-24	25.56	25.62	25.35	25.52	4461261
2011-05-25	25.51	25.54	25.23	25.34	6048713
2011-05-26	25.32	25.40	24.67	24.95	18206477
2011-05-27	24.94	25.00	24.58	24.67	9349429
2011-05-31	24.84	25.01	24.71	25.00	11374507
2011-06-01	24.99	25.11	24.76	24.84	6704026
2011-06-02	24.82	24.82	24.42	24.52	8889694
2011-06-03	24.36	24.54	24.22	24.44	6403090
2011-06-06	24.45	24.51	24.34	24.41	5892229
2011-06-07	24.55	24.77	24.47	24.58	7218976
2011-06-08	24.52	24.69	24.47	24.66	5753805
2011-06-09	24.67	24.93	24.58	24.66	6935186
2011-06-10	24.57	24.63	24.35	24.35	7478803
2011-06-13	24.52	24.71	24.48	24.59	7728571
2011-06-14	24.75	24.75	24.47	24.54	8607570
2011-06-15	24.46	24.72	24.42	24.55	6738987
2011-06-16	24.55	24.61	24.45	24.55	6504414
2011-06-17	24.78	24.99	24.71	24.73	8780381
2011-06-20	24.73	24.97	24.67	24.89	5573302
2011-06-21	24.99	25.11	24.90	25.01	5354014
2011-06-22	24.92	25.05	24.90	24.92	4564422
2011-06-23	24.77	24.89	24.50	24.84	6924341
2011-06-24	24.82	24.82	24.63	24.76	5197158
2011-06-27	24.80	24.95	24.71	24.83	4585431
2011-06-28	24.96	25.05	24.89	25.00	5086497
2011-06-29	25.02	25.03	24.87	24.96	5417431
2011-06-30	25.23	25.26	25.03	25.18	5790901
2011-07-01	25.14	25.41	25.07	25.41	5545789
2011-07-05	25.41	25.50	25.33	25.44	5034280
2011-07-06	25.49	25.57	25.44	25.49	3573524
2011-07-07	25.59	25.65	25.47	25.62	4932482
2011-07-08	25.48	25.57	25.33	25.52	5152405
2011-07-11	25.33	25.46	25.29	25.45	5371504
2011-07-12	25.39	25.62	25.24	25.50	7262466
2011-07-13	25.39	25.52	25.17	25.25	7005694
2011-07-14	25.23	25.52	25.22	25.44	6267069
2011-07-15	25.50	25.56	25.26	25.38	5617953
2011-07-18	25.33	25.37	25.01	25.14	5358239
2011-07-19	25.17	25.32	25.02	25.31	5911521
2011-07-20	25.45	25.47	24.84	25.07	8970801
2011-07-21	25.26	25.40	25.16	25.29	6992378
2011-07-22	25.33	25.37	25.20	25.34	4962672
2011-07-25	25.22	25.45	25.12	25.16	7015257
2011-07-26	25.21	25.21	24.95	24.97	5863457
2011-07-27	24.86	24.97	24.76	24.80	6919484
2011-07-28	24.80	24.94	24.67	24.70	4968336
2011-07-29	24.58	24.69	24.48	24.56	8157186
2011-08-01	24.70	24.70	24.00	24.15	9309289
2011-08-02	24.06	24.14	23.86	24.02	9622827
2011-08-03	23.96	24.10	23.62	24.06	9667825
2011-08-04	23.86	24.08	23.32	23.34	16062302
2011-08-05	23.58	24.27	23.18	24.03	17137766
2011-08-08	23.59	23.99	22.76	23.00	18413718
2011-08-09	23.21	23.40	22.15	23.23	19493859
2011-08-10	23.22	23.26	22.37	22.44	13609834
2011-08-11	22.44	23.85	22.31	23.63	14343923
2011-08-12	23.94	23.94	23.35	23.75	9992860
2011-08-15	23.93	23.98	23.61	23.88	6905553
2011-08-16	23.81	24.12	23.56	23.96	7202311
2011-08-17	23.98	24.17	23.74	24.00	4971109
2011-08-18	23.58	23.77	23.07	23.38	9960112
2011-08-19	23.23	23.70	23.21	23.48	9372237
2011-08-22	23.87	23.92	23.57	23.63	7562978
2011-08-23	23.64	24.21	23.63	24.17	7877971
2011-08-24	24.06	24.46	24.00	24.45	6938085
2011-08-25	24.52	24.52	23.81	23.89	6657740
2011-08-26	23.73	24.05	23.27	24.00	8251705
2011-08-29	24.20	24.52	24.13	24.50	4592541
2011-08-30	24.43	24.82	24.19	24.76	7194089
2011-08-31	24.88	25.18	24.78	25.12	10572676
2011-09-01	25.07	25.32	24.79	24.85	6868280
2011-09-02	24.72	24.76	24.40	24.42	5225940
2011-09-06	23.80	24.56	23.64	24.54	7914474
2011-09-07	24.80	25.10	24.68	25.02	6414468
2011-09-08	24.88	24.96	24.60	24.61	8868836
2011-09-09	24.45	24.46	24.03	24.13	8846810
2011-09-12	23.95	24.18	23.75	24.17	7288567
2011-09-13	24.21	24.31	24.06	24.20	5763598
2011-09-14	24.33	24.60	23.91	24.36	6881391
2011-09-15	24.57	24.64	24.34	24.54	6683422
2011-09-16	24.68	24.97	24.56	24.96	10099195
2011-09-19	24.60	24.95	24.55	24.88	6773330
2011-09-20	25.00	25.45	24.93	25.25	7480957
2011-09-21	25.30	25.49	24.75	24.76	7641410
2011-09-22	24.29	24.40	23.90	24.25	12609453
2011-09-23	24.27	24.51	24.11	24.38	10277667
2011-09-26	24.47	24.53	24.02	24.28	9946648
2011-09-27	24.21	24.72	24.13	24.50	7943491
2011-09-28	24.60	24.86	24.32	24.36	5875438
2011-09-29	24.62	25.02	24.51	24.81	7445518
2011-09-30	24.65	25.00	24.47	24.47	8256215
2011-10-03	24.35	24.74	23.98	24.00	11280455
2011-10-04	23.78	24.21	23.43	24.16	10817920
2011-10-05	24.23	24.49	24.00	24.45	7248665
2011-10-06	24.49	24.56	24.24	24.49	25391455
2011-10-07	24.68	24.88	24.59	24.66	28702165
2011-10-10	24.98	25.18	24.87	25.18	10969054
2011-10-11	25.15	25.30	25.03	25.22	23143788
2011-10-12	25.01	25.29	24.97	25.04	6450526
2011-10-13	25.13	25.14	24.79	24.95	4836886
2011-10-14	25.07	25.24	25.03	25.23	4551650
2011-10-17	25.08	25.24	24.85	24.90	6484648
2011-10-18	24.86	25.27	24.66	25.09	7221005
2011-10-19	26.57	26.61	25.34	25.48	37476321
2011-10-20	25.60	26.02	25.50	25.86	17517940
2011-10-21	26.12	26.15	25.65	25.77	13365751
2011-10-24	25.63	25.76	25.47	25.57	10732003
2011-10-25	25.59	25.76	25.33	25.35	9655500
2011-10-26	25.59	25.72	25.39	25.67	8455658
2011-10-27	25.89	25.98	25.67	25.97	10114368
2011-10-28	25.94	26.03	25.69	25.94	7494866
2011-10-31	25.62	26.03	25.62	25.78	8134549
2011-11-01	25.34	25.60	25.20	25.24	8829182
2011-11-02	25.50	25.59	25.22	25.30	6239533
2011-11-03	25.42	25.82	25.41	25.76	6931617
2011-11-04	25.64	25.67	25.29	25.52	5131229
2011-11-07	25.42	25.71	25.36	25.66	5734093
2011-11-08	25.70	25.99	25.60	25.96	6458364
2011-11-09	25.67	25.72	25.19	25.33	6910758
2011-11-10	25.48	25.88	25.44	25.81	5405807
2011-11-11	26.01	26.12	25.94	26.09	4935817
2011-11-14	26.09	26.12	25.82	25.95	4788552
2011-11-15	26.05	26.21	25.89	26.08	6263280
2011-11-16	25.97	26.02	25.69	25.73	5485572
2011-11-17	25.64	25.82	25.31	25.56	5748276
2011-11-18	25.65	25.80	25.56	25.61	6046385
2011-11-21	25.24	25.50	25.17	25.25	6271199
2011-11-22	25.21	25.37	25.09	25.21	5274348
2011-11-23	25.12	25.31	25.03	25.05	5795026
2011-11-25	24.98	25.12	24.90	24.90	2214167
2011-11-28	25.21	25.47	25.19	25.45	5598170
2011-11-29	25.56	25.69	25.36	25.38	6005116
2011-11-30	25.91	26.12	25.88	26.10	9721727
2011-12-01	25.93	26.21	25.93	26.09	7200311
2011-12-02	26.12	26.23	25.81	25.91	6405574
2011-12-05	26.05	26.19	25.83	25.99	5944175
2011-12-06	26.07	26.22	25.88	26.10	5415181
2011-12-07	26.02	26.26	25.87	26.17	8693270
2011-12-08	26.12	26.20	25.87	25.92	6244950
2011-12-09	25.98	26.19	25.83	26.11	4937444
2011-12-12	25.95	26.08	25.74	25.97	5386837
2011-12-13	26.01	26.24	25.92	26.01	6619383
2011-12-14	25.90	26.06	25.83	25.95	6409599
2011-12-15	26.15	26.29	26.11	26.26	8173566
2011-12-16	26.29	26.30	26.14	26.26	10825650
2011-12-19	26.23	26.28	25.91	26.01	6196439
2011-12-20	26.17	26.28	26.13	26.25	7628276
2011-12-21	26.19	26.54	26.18	26.53	10256498
2011-12-22	26.53	26.72	26.37	26.63	9191972
2011-12-23	26.72	26.81	26.57	26.80	5262983
2011-12-27	26.71	26.96	26.71	26.90	3504110
2011-12-28	26.79	26.97	26.68	26.71	4013861
2011-12-29	26.70	26.98	26.70	26.95	4440321
2011-12-30	26.83	27.01	26.83	26.90	4117783
2012-01-03	27.07	27.20	26.82	27.14	8489196
2012-01-04	27.14	27.20	26.90	27.03	6414963
2012-01-05	27.04	27.08	26.88	26.97	6294876
2012-01-06	27.03	27.04	26.70	26.73	5751085
2012-01-09	26.79	26.81	26.57	26.72	5176730
2012-01-10	26.89	26.92	26.77	26.85	5850320
2012-01-11	26.63	26.63	26.39	26.52	6652909
2012-01-12	26.63	26.74	26.37	26.39	7450627
2012-01-13	26.33	26.58	26.29	26.52	6772725
2012-01-17	26.75	26.91	26.65	26.66	7481374
2012-01-18	26.53	26.69	26.38	26.49	7103065
2012-01-19	26.45	26.52	26.34	26.52	6363835
2012-01-20	26.62	26.70	26.42	26.68	8488457
2012-01-23	26.73	26.73	26.54	26.66	5828427
2012-01-24	26.65	26.79	26.65	26.78	7567969
2012-01-25	26.43	26.53	26.15	26.43	12213584
2012-01-26	26.53	26.53	26.19	26.25	7284349
2012-01-27	26.26	26.43	26.17	26.33	6391834
2012-01-30	26.14	26.16	25.87	26.06	9637270
2012-01-31	26.11	26.20	25.82	25.91	12417538
2012-02-01	25.96	26.08	25.86	25.96	14027198
2012-02-02	25.95	26.11	25.82	26.05	9189112
2012-02-03	26.21	26.38	26.15	26.32	7951867
2012-02-06	26.19	26.53	26.16	26.50	8096359
2012-02-07	26.43	26.73	26.41	26.66	5925730
2012-02-08	26.71	26.71	26.50	26.59	5268877
2012-02-09	26.55	26.60	26.31	26.44	5613723
2012-02-10	26.34	26.39	26.22	26.37	5506961
2012-02-13	26.40	26.46	26.36	26.39	3868865
2012-02-14	26.39	26.41	26.19	26.35	5636625
2012-02-15	26.46	26.67	26.32	26.54	7237015
2012-02-16	26.57	26.76	26.45	26.72	5994549
2012-02-17	26.89	27.02	26.81	26.97	7788050
2012-02-21	26.98	26.99	26.82	26.87	6759899
2012-02-22	26.83	26.98	26.78	26.90	6200121
2012-02-23	26.88	26.99	26.86	26.93	6769599
2012-02-24	26.95	27.15	26.91	27.13	4777522
2012-02-27	26.98	27.15	26.85	27.08	4738794
2012-02-28	27.12	27.34	27.07	27.29	5891798
2012-02-29	27.34	27.37	27.09	27.09	8100196
2012-03-01	27.08	27.47	27.07	27.43	6545137
2012-03-02	27.41	27.52	27.23	27.46	5444494
2012-03-05	27.40	27.51	27.35	27.41	5707636
2012-03-06	27.34	27.38	26.93	26.96	8516786
2012-03-07	27.01	27.01	26.75	26.92	7464264
2012-03-08	27.32	27.63	27.23	27.51	10408357
2012-03-09	27.51	27.75	27.47	27.73	7894580
2012-03-12	27.66	27.95	27.66	27.86	6768446
2012-03-13	27.97	28.22	27.91	28.20	8352647
2012-03-14	28.14	28.23	28.06	28.23	7253648
2012-03-15	28.17	28.41	28.12	28.28	7951863
2012-03-16	28.36	28.57	28.34	28.43	12209409
2012-03-19	28.56	28.98	28.56	28.81	10875631
2012-03-20	28.65	28.97	28.65	28.90	6766144
2012-03-21	28.83	28.96	28.71	28.90	6557569
2012-03-22	28.80	28.87	28.70	28.76	6751193
2012-03-23	28.74	28.97	28.73	28.90	6511923
2012-03-26	29.00	29.18	28.99	29.18	7364729
2012-03-27	29.15	29.42	29.15	29.34	6460088
2012-03-28	29.37	29.42	29.10	29.24	7093683
2012-03-29	29.06	29.21	29.00	29.18	5320367
2012-03-30	29.22	29.34	29.20	29.33	8806832
2012-04-02	29.25	29.33	29.21	29.30	8137278
2012-04-03	29.26	29.38	29.14	29.25	6580283
2012-04-04	29.24	29.94	29.07	29.41	14227619
2012-04-05	29.37	29.42	29.23	29.33	5899465
2012-04-09	29.10	29.35	28.96	29.17	6211137
2012-04-10	29.19	29.19	28.67	28.78	7981825
2012-04-11	28.64	28.90	28.51	28.55	6756373
2012-04-12	28.62	28.67	28.45	28.57	6447714
2012-04-13	28.60	28.66	28.41	28.51	5719972
2012-04-16	28.57	28.78	28.56	28.64	5778376
2012-04-17	28.69	28.98	28.58	28.91	6052672
2012-04-18	28.95	29.22	28.59	28.93	7629297
2012-04-19	28.62	28.66	28.25	28.47	10994574
2012-04-20	28.41	28.81	28.37	28.65	8700112
2012-04-23	28.49	28.68	28.40	28.65	7171155
2012-04-24	28.66	29.09	28.66	29.06	8708405
2012-04-25	29.11	29.56	29.02	29.47	9137453
2012-04-26	29.45	29.70	29.36	29.60	6730914
2012-04-27	29.70	29.78	29.64	29.66	5533873
2012-04-30	29.54	29.78	29.52	29.69	5943141
2012-05-01	29.67	29.94	29.45	29.78	6149396
2012-05-02	29.71	30.02	29.71	29.98	7003484
2012-05-03	29.94	30.24	29.88	30.17	8681172
2012-05-04	30.08	30.12	29.69	29.86	8415725
2012-05-07	29.62	30.02	29.62	29.91	9490748
2012-05-08	29.78	29.99	29.57	29.95	6441429
2012-05-09	29.70	29.75	29.26	29.30	12474973
2012-05-10	29.47	29.85	29.45	29.77	6920803
2012-05-11	29.69	29.87	29.67	29.68	4338141
2012-05-14	29.41	29.68	29.39	29.51	5340527
2012-05-15	29.56	29.71	29.48	29.61	6490472
2012-05-16	29.78	30.01	29.63	29.93	6333258
2012-05-17	29.87	30.05	29.76	29.78	5923175
2012-05-18	29.79	29.88	29.40	29.46	7196623
2012-05-21	29.47	29.74	29.47	29.57	6042066
2012-05-22	29.57	29.83	29.53	29.66	7781457
2012-05-23	29.49	29.68	29.21	29.36	5751872
2012-05-24	29.47	29.93	29.45	29.87	6989139
2012-05-25	29.75	30.07	29.72	29.78	4792052
2012-05-29	29.88	29.93	29.60	29.73	4821453
2012-05-30	29.61	29.90	29.52	29.56	6091648
2012-05-31	29.61	29.73	29.38	29.56	5611524
2012-06-01	29.26	29.44	28.88	28.96	8197539
2012-06-04	28.97	29.00	28.68	28.81	8371177
2012-06-05	28.73	28.92	28.45	28.85	7582210
2012-06-06	28.95	29.22	28.66	29.21	6539186
2012-06-07	29.36	29.46	29.20	29.28	7887702
2012-06-08	29.25	29.62	29.22	29.61	5729535
2012-06-11	29.70	29.76	29.42	29.43	3997606
2012-06-12	29.44	29.66	29.28	29.65	4179716
2012-06-13	29.53	29.62	29.34	29.43	5151289
2012-06-14	29.47	29.80	29.37	29.73	6143227
2012-06-15	29.86	30.04	29.82	29.90	7733946
2012-06-18	29.90	30.08	29.90	30.00	3940078
2012-06-19	30.04	30.19	30.02	30.08	4514820
2012-06-20	30.07	30.14	29.87	30.06	5161040
2012-06-21	30.06	30.20	29.77	29.78	6009535
2012-06-22	29.80	30.02	29.72	29.82	6731299
2012-06-25	29.63	29.89	29.48	29.72	5581982
2012-06-26	29.73	29.95	29.68	29.83	3583765
2012-06-27	29.90	30.20	29.89	30.08	3567712
2012-06-28	29.98	30.12	29.72	30.10	4314451
2012-06-29	30.25	30.85	30.19	30.85	12492061
2012-07-02	30.73	30.94	30.62	30.92	5642777
2012-07-03	30.85	31.10	30.81	31.02	3199586
2012-07-05	30.98	31.08	30.81	30.98	20006891
2012-07-06	30.81	30.99	30.71	30.98	21207928
2012-07-09	31.02	31.40	31.01	31.39	23153035
2012-07-10	31.43	31.72	31.30	31.42	10991233
2012-07-11	31.23	31.34	31.07	31.19	7208964
2012-07-12	31.01	31.26	30.96	31.16	8040217
2012-07-13	31.22	31.34	31.16	31.32	4649603
2012-07-16	31.22	31.39	31.14	31.33	4391135
2012-07-17	31.33	31.87	31.32	31.80	5879120
2012-07-18	31.56	31.96	31.49	31.55	7148451
2012-07-19	31.65	31.67	31.38	31.48	5519410
2012-07-20	31.38	31.43	31.05	31.13	6861557
2012-07-23	30.58	31.02	30.58	30.93	5512828
2012-07-24	30.87	30.94	30.39	30.59	5491724
2012-07-25	30.72	30.81	30.50	30.68	5424212
2012-07-26	31.00	31.10	30.84	30.93	5666748
2012-07-27	31.03	31.96	31.03	31.77	9192377
2012-07-30	31.66	31.90	31.59	31.87	5369815
2012-07-31	31.90	32.00	31.72	31.73	7023399
2012-08-01	31.78	31.93	31.61	31.63	4390007
2012-08-02	31.87	32.12	31.41	31.74	7185135
2012-08-03	32.00	32.27	31.83	31.86	5869389
2012-08-06	31.91	31.98	31.75	31.76	3250787
2012-08-07	31.76	31.78	31.50	31.59	4559295
2012-08-08	31.55	31.67	31.45	31.53	3971520
2012-08-09	31.43	31.56	31.37	31.45	3763965
2012-08-10	31.43	31.65	31.39	31.63	3038513
2012-08-13	31.51	31.59	31.43	31.57	2645028
2012-08-14	31.66	31.72	31.53	31.66	2749506
2012-08-15	31.69	31.90	31.62	31.78	3522433
2012-08-16	31.74	31.82	31.58	31.78	2676783
2012-08-17	31.86	31.86	31.43	31.54	4061109
2012-08-20	31.57	31.63	31.43	31.45	3346460
2012-08-21	31.45	31.56	31.22	31.24	4210379
2012-08-22	31.15	31.45	31.14	31.36	3156257
2012-08-23	31.39	31.47	31.17	31.26	3501271
2012-08-24	31.14	31.53	31.14	31.50	3824836
2012-08-27	31.48	31.57	31.37	31.45	2973067
2012-08-28	31.36	31.53	31.13	31.45	2753063
2012-08-29	31.49	31.58	31.39	31.39	2714021
2012-08-30	31.27	31.40	31.18	31.29	3023825
2012-08-31	31.34	31.53	31.29	31.36	4134734
2012-09-04	31.23	31.42	30.90	31.32	4592808
2012-09-05	31.42	31.50	31.26	31.46	3678572
2012-09-06	31.56	32.02	31.49	32.02	5909481
2012-09-07	32.01	32.17	31.82	31.91	4334764
2012-09-10	31.96	32.21	31.90	32.15	5484753
2012-09-11	32.18	32.30	32.15	32.22	4635018
2012-09-12	32.22	32.48	32.12	32.46	5857225
2012-09-13	32.38	33.14	32.38	33.14	7942181
2012-09-14	33.11	33.11	32.52	32.67	7066555
2012-09-17	32.61	33.11	32.61	33.07	6576891
2012-09-18	32.91	33.07	32.83	32.97	5208173
2012-09-19	33.04	33.30	33.03	33.18	5499223
2012-09-20	33.08	33.43	33.01	33.43	5653518
2012-09-21	33.45	33.49	33.31	33.31	9335260
2012-09-24	33.30	33.39	33.18	33.31	4113403
2012-09-25	33.40	33.69	33.28	33.29	7103802
2012-09-26	33.29	33.38	33.06	33.11	5724084
2012-09-27	33.15	33.33	33.04	33.17	3588834
2012-09-28	33.18	33.18	32.73	32.80	12111712
2012-10-01	32.77	33.29	32.68	33.05	5376395
2012-10-02	33.22	33.30	32.73	32.79	7194823
2012-10-03	32.90	33.49	32.80	33.41	9162713
2012-10-04	33.46	34.00	33.44	33.87	6816834
2012-10-05	34.06	34.41	34.05	34.26	6445360
2012-10-08	34.20	34.24	33.90	34.12	3763261
2012-10-09	34.01	34.21	33.86	33.92	6481581
2012-10-10	33.98	33.98	33.50	33.67	4299115
2012-10-11	33.57	33.67	33.21	33.22	4962059
2012-10-12	33.31	33.56	33.11	33.15	5791971
2012-10-15	33.25	34.50	33.16	34.47	15741126
2012-10-16	34.50	34.67	34.20	34.51	6739234
2012-10-17	34.35	34.43	32.70	33.03	21231936
2012-10-18	31.62	31.97	30.87	31.89	34034487
2012-10-19	32.24	32.25	31.56	31.65	11677081
2012-10-22	31.42	31.58	31.23	31.49	11347665
2012-10-23	31.16	31.51	30.97	31.27	9949657
2012-10-24	31.34	31.63	31.04	31.37	7546598
2012-10-25	31.55	31.72	31.32	31.47	8547258
2012-10-26	31.49	31.53	31.07	31.33	8189456
2012-10-31	31.49	31.63	31.20	31.34	6807454
2012-11-01	31.46	31.71	31.29	31.32	7169099
2012-11-02	31.52	31.56	31.05	31.08	6533984
2012-11-05	31.00	31.18	30.96	31.12	4549690
2012-11-06	31.13	31.24	30.99	31.01	5503638
2012-11-07	30.80	31.09	30.34	30.87	11577030
2012-11-08	30.93	31.04	30.37	30.37	8475087
2012-11-09	30.70	31.18	30.47	31.02	9174760
2012-11-12	31.09	31.25	31.01	31.04	6575133
2012-11-13	30.92	31.28	30.92	30.95	5904440
2012-11-14	30.97	31.13	30.42	30.50	6733856
2012-11-15	30.54	30.59	30.11	30.24	6320639
2012-11-16	30.22	30.34	30.03	30.09	8532841
2012-11-19	30.26	30.39	29.98	30.11	8684130
2012-11-20	30.05	30.42	29.96	30.18	8319535
2012-11-21	30.27	30.37	30.14	30.30	4409870
2012-11-23	30.37	30.86	30.35	30.85	2796144
2012-11-26	30.66	30.81	30.39	30.79	5564283
2012-11-27	30.68	30.87	30.59	30.65	5128024
2012-11-28	30.55	30.90	30.45	30.90	4074841
2012-11-29	31.03	31.20	30.90	31.14	5232904
2012-11-30	31.16	31.29	30.94	31.10	6310393
2012-12-03	31.14	31.25	30.71	30.76	6613198
2012-12-04	30.71	31.09	30.65	30.81	6291385
2012-12-05	30.76	31.01	30.66	30.88	4945665
2012-12-06	30.86	31.00	30.73	30.90	4248055
2012-12-07	30.88	31.40	30.72	31.35	9256533
2012-12-10	31.13	31.55	30.97	31.26	7345897
2012-12-11	31.26	31.75	31.25	31.66	7725062
2012-12-12	31.68	31.99	31.52	31.58	9167200
2012-12-13	31.58	31.59	31.04	31.25	6853884
2012-12-14	31.10	31.36	31.08	31.27	6579320
2012-12-17	31.38	31.43	31.12	31.20	8042415
2012-12-18	31.16	31.63	30.97	31.55	10176903
2012-12-19	31.57	31.61	31.18	31.26	8664810
2012-12-20	31.29	31.38	31.15	31.36	5510141
2012-12-21	31.20	31.61	31.10	31.60	14958121
2012-12-24	31.60	31.60	31.28	31.33	2348268
2012-12-26	31.36	31.37	31.05	31.13	4343440
2012-12-27	31.09	31.33	30.92	31.12	5134602
2012-12-28	31.00	31.11	30.80	30.82	5394025
2012-12-31	30.68	31.35	30.63	31.34	9125543
2013-01-02	32.30	32.45	31.64	32.05	20266934
2013-01-03	32.90	33.38	32.74	33.27	22148960
2013-01-04	33.33	33.43	32.85	33.07	15823364
2013-01-07	33.02	33.34	32.85	33.34	13122352
2013-01-08	33.29	33.56	33.08	33.35	15054437
2013-01-09	33.66	33.71	33.09	33.57	11313622
2013-01-10	33.70	33.94	33.66	33.85	9668552
2013-01-11	33.88	33.88	33.32	33.37	8555314
2013-01-14	33.48	33.57	33.14	33.36	6848695
2013-01-15	33.19	33.36	32.97	33.02	12815155
2013-01-16	33.15	33.16	32.60	32.70	17500262
2013-01-17	32.85	32.97	32.67	32.78	20270780
2013-01-18	32.80	32.87	32.61	32.74	14985263
2013-01-22	32.78	33.00	32.55	32.90	18079743
2013-01-23	33.01	33.15	32.62	32.81	14987800
2013-01-24	32.65	32.95	32.58	32.80	17422520
2013-01-25	32.83	32.92	32.70	32.79	15879455
2013-01-28	32.81	33.11	32.75	33.00	13672069
2013-01-29	32.97	33.45	32.96	33.33	14646964
2013-01-30	33.40	33.40	33.14	33.22	10418887
2013-01-31	33.16	33.88	33.11	33.88	33874323
2013-02-01	33.92	34.12	33.61	33.87	18334629
2013-02-04	33.37	33.66	33.37	33.50	14633413
2013-02-05	33.68	33.99	33.65	33.84	14137981
2013-02-06	33.67	34.24	33.67	34.10	13351649
2013-02-07	34.24	34.39	34.03	34.39	11919263
2013-02-08	34.39	34.66	34.29	34.41	10238108
2013-02-11	34.42	34.49	34.24	34.26	7928236
2013-02-12	34.27	34.50	34.21	34.30	7071136
2013-02-13	34.29	34.58	34.25	34.46	6688100
2013-02-14	34.28	34.75	34.28	34.70	8561625
2013-02-15	34.84	35.10	34.78	35.08	10017165
2013-02-19	35.18	35.29	34.75	34.82	9584941
2013-02-20	34.70	34.87	34.51	34.52	7814688
2013-02-21	34.47	34.49	34.14	34.26	6572998
2013-02-22	34.18	34.55	34.01	34.55	7902855
2013-02-25	34.60	34.84	34.25	34.27	8704674
2013-02-26	34.37	34.44	33.94	34.06	7393201
2013-02-27	34.05	34.45	33.85	34.26	10667837
2013-02-28	34.31	34.36	33.79	33.79	16558442
2013-03-01	33.69	33.91	33.55	33.60	14602200
2013-03-04	33.51	34.33	33.40	34.31	6613663
2013-03-05	34.38	34.70	34.37	34.67	7653803
2013-03-06	34.67	34.70	34.15	34.27	6412173
2013-03-07	34.30	34.54	34.16	34.43	5666119
2013-03-08	34.50	34.68	34.35	34.68	5152097
2013-03-11	34.59	34.95	34.52	34.93	4903449
2013-03-12	34.83	35.00	34.80	34.98	4980149
2013-03-13	34.89	35.03	34.71	35.01	4443032
2013-03-14	35.03	35.14	34.93	35.14	6813107
2013-03-15	34.92	35.09	34.13	34.14	13707377
2013-03-18	33.94	34.01	33.44	33.46	8896134
2013-03-19	33.52	33.74	33.27	33.54	7540527
2013-03-20	33.66	33.82	33.50	33.81	6666889
2013-03-21	33.78	33.82	33.32	33.48	5890138
2013-03-22	33.50	33.69	33.33	33.69	5065208
2013-03-25	33.76	34.08	33.57	33.80	7022156
2013-03-26	33.85	34.35	33.85	34.35	5856424
2013-03-27	34.13	34.64	34.06	34.61	8637457
2013-03-28	34.60	35.34	34.53	35.32	11468805
2013-04-01	35.18	35.31	34.95	35.31	6030015
2013-04-02	35.45	36.15	35.34	36.12	10958462
2013-04-03	36.13	36.39	35.90	36.32	10143251
2013-04-04	36.52	36.89	36.45	36.65	7713079
2013-04-05	36.37	36.55	36.19	36.31	8250136
2013-04-08	36.31	36.55	35.93	36.55	5584311
2013-04-09	36.56	36.75	36.40	36.66	5445856
2013-04-10	36.73	37.14	36.66	37.10	6689111
2013-04-11	37.02	37.55	37.00	37.27	6812886
2013-04-12	37.11	37.25	36.93	37.13	5373280
2013-04-15	36.84	37.09	36.11	36.13	8228244
2013-04-16	36.28	36.48	35.90	36.40	7866868
2013-04-17	36.84	37.48	36.46	37.28	14362436
2013-04-18	37.45	37.47	36.61	36.88	7751706
2013-04-19	37.05	37.30	36.91	37.20	6666043
2013-04-22	37.00	37.22	36.56	36.89	5354665
2013-04-23	37.11	37.34	36.86	37.21	5291519
2013-04-24	37.27	37.35	36.39	36.52	5434801
2013-04-25	36.62	36.82	36.45	36.49	5324260
2013-04-26	36.36	36.70	36.25	36.46	6131987
2013-04-29	36.49	36.79	36.40	36.73	3111731
2013-04-30	36.70	36.98	36.48	36.92	6426861
2013-05-01	36.77	37.20	36.62	36.89	5458545
2013-05-02	36.95	37.15	36.83	37.06	4202763
2013-05-03	37.25	37.25	36.61	36.80	5364835
2013-05-06	36.75	36.78	35.80	35.85	8606510
2013-05-07	35.74	36.08	35.58	36.06	8347799
2013-05-08	36.01	36.29	35.88	36.29	6767487
2013-05-09	36.19	36.36	36.00	36.18	4861441
2013-05-10	36.25	36.41	35.96	36.17	6667104
2013-05-13	36.05	36.57	36.04	36.35	6217700
2013-05-14	36.42	37.10	36.22	37.05	6309423
2013-05-15	37.13	37.70	37.09	37.66	7853143
2013-05-16	37.45	37.47	36.82	36.83	6137601
2013-05-17	36.82	36.94	36.29	36.59	7050721
2013-05-20	36.95	37.93	36.87	37.81	8885574
2013-05-21	37.85	38.00	37.57	37.72	6987471
2013-05-22	37.76	38.77	37.60	37.72	9983014
2013-05-23	37.49	37.86	37.30	37.48	7067651
2013-05-24	37.17	37.84	37.11	37.76	5429898
2013-05-28	37.98	38.64	37.95	38.56	8425009
2013-05-29	38.26	38.46	37.33	37.72	8678424
2013-05-30	37.72	37.85	37.47	37.68	7569637
2013-05-31	37.49	37.65	36.62	36.67	11798412
2013-06-03	36.63	37.18	36.13	37.16	10556110
2013-06-04	37.06	37.21	36.53	36.80	6066365
2013-06-05	36.72	37.16	36.26	36.30	7084855
2013-06-06	36.24	36.64	36.03	36.64	6912455
2013-06-07	36.95	37.55	36.90	37.51	5996475
2013-06-10	37.47	37.58	37.09	37.49	5030038
2013-06-11	37.14	37.31	36.82	36.83	5128605
2013-06-12	37.08	37.20	36.42	36.44	5271138
2013-06-13	36.33	36.80	36.12	36.70	6471971
2013-06-14	36.68	37.10	36.59	36.81	4818030
2013-06-17	37.07	37.33	36.72	36.89	6356219
2013-06-18	36.98	37.64	36.87	37.51	5541626
2013-06-19	37.27	37.27	36.21	36.21	6744522
2013-06-20	36.07	36.09	35.07	35.17	8340192
2013-06-21	35.40	35.86	35.31	35.58	10122742
2013-06-24	35.29	35.38	34.69	34.97	7535712
2013-06-25	35.28	35.38	34.87	35.11	6008480
2013-06-26	35.41	35.79	35.14	35.60	6877769
2013-06-27	35.77	35.78	35.22	35.36	5631572
2013-06-28	35.30	35.82	34.87	34.88	20378218
2013-07-01	34.97	35.47	34.90	35.03	6347902
2013-07-02	34.97	35.31	34.65	34.86	5795220
2013-07-03	34.72	34.72	33.72	34.25	8381389
2013-07-05	34.58	34.93	34.49	34.92	4664231
2013-07-08	34.95	35.47	34.94	35.41	7545507
2013-07-09	35.46	35.56	34.73	34.74	10291332
2013-07-10	34.80	35.21	34.71	34.74	9109641
2013-07-11	35.02	35.54	34.77	35.37	9019565
2013-07-12	35.45	35.57	35.11	35.32	6218864
2013-07-15	35.23	35.52	35.15	35.48	6487120
2013-07-16	35.43	35.71	35.33	35.70	8494536
2013-07-17	35.88	36.48	35.73	35.82	7981117
2013-07-18	35.92	36.03	35.60	35.70	6896376
2013-07-19	35.73	35.89	35.52	35.87	7139900
2013-07-22	35.76	35.94	35.58	35.80	4782304
2013-07-23	35.93	36.80	35.90	36.68	9105270
2013-07-24	36.70	36.70	36.20	36.45	6060885
2013-07-25	36.42	36.60	36.24	36.58	7493258
2013-07-26	36.59	36.85	36.15	36.78	5387416
2013-07-29	36.62	36.95	36.50	36.74	5587251
2013-07-30	36.98	37.11	36.66	36.88	6193351
2013-07-31	36.87	37.16	36.58	36.63	7966232
2013-08-01	36.89	37.07	36.68	36.84	7484830
2013-08-02	36.79	36.97	36.68	36.75	7944174
2013-08-05	36.64	36.78	36.44	36.45	6511649
2013-08-06	36.25	36.34	36.01	36.10	9510483
2013-08-07	36.07	36.29	35.83	35.93	7220115
2013-08-08	36.20	36.35	35.66	35.92	4804480
2013-08-09	35.80	36.04	35.75	35.89	5030432
2013-08-12	35.79	36.03	35.72	35.90	4986895
2013-08-13	35.93	36.03	35.74	35.94	4600354
2013-08-14	35.91	35.94	35.52	35.61	4962893
2013-08-15	35.51	35.57	34.95	35.03	6521173
2013-08-16	34.92	35.00	34.55	34.97	10522356
2013-08-19	34.85	34.96	34.71	34.88	5606933
2013-08-20	34.90	34.95	34.69	34.71	4495078
2013-08-21	34.68	34.86	34.44	34.64	5413216
2013-08-22	34.67	34.75	34.43	34.67	4197546
2013-08-23	34.85	34.87	34.43	34.84	4024563
2013-08-26	34.83	34.90	34.52	34.52	3408959
2013-08-27	34.32	34.33	34.00	34.01	5301055
2013-08-28	33.97	34.04	33.73	33.75	7262110
2013-08-29	33.63	34.13	33.52	33.73	5676395
2013-08-30	33.72	33.73	33.23	33.33	7337091
2013-09-03	33.68	33.78	32.70	32.93	14068641
2013-09-04	33.01	33.78	32.94	33.46	11840334
2013-09-05	33.50	33.75	33.49	33.74	6317365
2013-09-06	33.72	33.75	33.25	33.50	6664228
2013-09-09	33.50	33.80	33.46	33.80	5716185
2013-09-10	34.04	34.19	33.99	34.09	7286625
2013-09-11	34.11	34.95	34.09	34.75	9501060
2013-09-12	34.76	34.91	34.59	34.76	7105569
2013-09-13	34.90	34.90	34.57	34.87	4882282
2013-09-16	35.10	35.30	34.96	35.01	5731523
2013-09-17	35.00	35.02	34.82	34.97	4762207
2013-09-18	35.00	35.68	34.89	35.65	6753627
2013-09-19	35.66	35.72	35.29	35.34	6495037
2013-09-20	35.39	35.47	35.21	35.29	7922686
2013-09-23	35.25	35.26	35.07	35.12	5718676
2013-09-24	35.07	35.10	34.32	34.36	9830071
2013-09-25	34.32	34.35	33.35	33.67	26194790
2013-09-26	33.75	33.87	33.48	33.66	8040752
2013-09-27	33.45	33.45	33.05	33.14	11823496
2013-09-30	33.05	33.42	33.02	33.19	9418765
2013-10-01	33.17	33.80	33.12	33.78	7181961
2013-10-02	33.48	33.92	33.47	33.90	8420216
2013-10-03	33.79	33.80	33.27	33.29	8189810
2013-10-04	33.31	33.71	33.26	33.56	7477630
2013-10-07	33.22	33.69	33.12	33.50	5543343
2013-10-08	33.55	33.59	32.99	33.01	8158694
2013-10-09	33.03	33.39	32.75	33.17	8165670
2013-10-10	33.34	33.68	33.27	33.64	7731577
2013-10-11	33.63	33.90	33.44	33.76	5039197
2013-10-14	33.51	34.03	33.38	34.00	6817423
2013-10-15	33.91	34.18	33.61	33.71	11037696
2013-10-16	34.35	36.07	34.24	35.90	16962809
2013-10-17	35.89	37.27	35.89	37.17	17371710
2013-10-18	37.17	37.29	36.90	37.29	11752270
2013-10-21	37.17	37.17	36.78	36.86	7663778
2013-10-22	36.94	37.17	36.72	37.02	9726513
2013-10-23	36.91	37.26	36.81	37.23	7571498
2013-10-24	37.22	37.62	37.20	37.21	6311150
2013-10-25	37.24	37.37	36.98	37.25	6310216
2013-10-28	37.33	37.46	37.17	37.28	4802426
2013-10-29	37.36	37.46	37.26	37.28	5263788
2013-10-30	37.33	37.38	36.80	36.94	4969677
2013-10-31	37.01	37.14	36.55	36.55	8172145
2013-11-01	36.69	37.04	36.61	36.96	5557382
2013-11-04	36.98	37.02	36.69	36.98	5645337
2013-11-05	36.85	37.43	36.67	37.36	9036071
2013-11-06	37.45	37.80	37.04	37.56	7083847
2013-11-07	37.61	38.13	37.57	37.64	9474189
2013-11-08	37.51	38.14	37.22	38.12	8753920
2013-11-11	38.17	38.46	37.68	37.90	6867714
2013-11-12	37.83	37.97	37.29	37.47	6015629
2013-11-13	37.37	37.78	37.17	37.77	6144619
2013-11-14	37.89	38.08	37.67	37.76	4353236
2013-11-15	37.77	38.15	37.75	38.05	6520523
2013-11-18	38.04	38.15	37.88	37.94	4580932
2013-11-19	37.93	38.73	37.87	38.71	9906109
2013-11-20	38.75	38.81	37.91	38.18	6413411
2013-11-21	38.38	38.47	37.99	38.07	5049227
2013-11-22	38.13	38.37	38.04	38.25	4463462
2013-11-25	38.38	38.66	38.03	38.15	4592366
2013-11-26	38.29	38.29	37.90	38.07	4831201
2013-11-27	38.74	38.74	38.00	38.32	4510079
2013-11-29	38.44	38.50	38.08	38.19	3512744
2013-12-02	38.24	38.31	38.03	38.14	5641538
2013-12-03	37.95	37.98	37.26	37.60	7798650
2013-12-04	37.35	37.85	37.08	37.36	5092746
2013-12-05	37.29	37.32	36.89	36.92	5289810
2013-12-06	37.27	37.54	37.17	37.53	4054989
2013-12-09	37.57	37.58	37.16	37.20	4972437
2013-12-10	37.11	37.34	36.96	37.11	5381291
2013-12-11	37.00	37.10	36.52	36.58	6185635
2013-12-12	36.57	36.63	36.27	36.29	6417770
2013-12-13	36.38	36.61	36.30	36.40	4665229
2013-12-16	36.45	36.81	36.32	36.53	6704947
2013-12-17	36.45	36.64	36.31	36.61	6918082
2013-12-18	36.66	38.18	36.65	38.12	11548836
2013-12-19	38.08	38.23	37.78	38.03	7756426
2013-12-20	38.14	38.24	37.81	37.84	8140847
2013-12-23	37.97	38.55	37.95	38.44	6315404
2013-12-24	38.36	38.45	38.11	38.19	2207647
2013-12-26	38.22	38.49	38.20	38.35	3655833
2013-12-27	38.52	38.53	38.23	38.37	2705698
2013-12-30	38.48	38.50	38.17	38.41	3081598
2013-12-31	38.38	38.57	38.22	38.33	4594270
2014-01-02	38.09	38.40	38.00	38.23	4967472
2014-01-03	38.37	38.78	38.27	38.64	4301604
2014-01-06	39.19	39.69	39.11	39.15	10130748
2014-01-07	39.23	39.35	38.74	38.85	8329434
2014-01-08	38.85	39.22	38.72	39.20	6140715
2014-01-09	39.27	39.34	38.97	39.27	4996794
2014-01-10	39.27	39.63	39.11	39.57	6360581
2014-01-13	39.11	39.67	39.06	39.11	12136003
2014-01-14	39.30	39.59	39.07	39.57	6570306
2014-01-15	39.60	39.62	39.25	39.53	5338689
2014-01-16	39.53	39.69	39.41	39.54	3716078
2014-01-17	39.86	39.86	39.21	39.40	7216431
2014-01-21	39.52	39.57	38.86	39.12	8230083
2014-01-22	38.02	38.87	36.94	38.07	12970242
2014-01-23	37.90	37.93	37.22	37.43	10207305
2014-01-24	37.20	37.20	36.57	36.58	9204891
2014-01-27	36.68	36.83	36.13	36.30	9128881
2014-01-28	36.54	36.87	36.28	36.37	7608263
2014-01-29	36.26	36.50	35.65	35.85	10405325
2014-01-30	36.24	36.62	36.14	36.53	9579843
2014-01-31	36.03	36.89	35.97	36.66	10845470
2014-02-03	36.58	36.95	35.80	35.85	12232080
2014-02-04	35.90	36.44	35.85	36.25	8237356
2014-02-05	36.12	36.60	35.98	36.35	7597341
2014-02-06	36.41	36.93	36.38	36.65	9982322
2014-02-07	36.77	37.21	36.65	37.18	12044916
2014-02-10	37.17	37.32	36.96	37.16	11207267
2014-02-11	37.05	38.00	37.05	37.95	8645614
2014-02-12	37.93	38.38	37.89	38.26	8793500
2014-02-13	38.07	38.81	38.06	38.72	7253281
2014-02-14	38.68	38.98	38.55	38.81	7269587
2014-02-18	38.96	39.19	38.80	38.93	6794100
2014-02-19	38.74	39.37	38.68	38.76	7093216
2014-02-20	38.82	39.09	38.53	38.95	8611905
2014-02-21	38.88	39.45	38.79	38.82	8335130
2014-02-24	38.87	39.35	38.82	38.98	8104555
2014-02-25	38.99	39.52	38.91	39.25	7952172
2014-02-26	39.29	39.66	39.03	39.39	8752550
2014-02-27	39.35	39.83	39.33	39.79	9189574
2014-02-28	39.62	39.98	39.42	39.78	8695830
2014-03-03	39.50	39.64	38.83	39.33	11006319
2014-03-04	39.74	40.32	39.67	40.12	9460192
2014-03-05	40.49	40.49	39.76	39.79	8285234
2014-03-06	39.92	40.23	39.73	39.73	6442012
2014-03-07	39.84	39.95	39.32	39.57	8630729
2014-03-10	39.50	39.89	39.41	39.82	5576312
2014-03-11	39.85	40.16	39.65	39.71	5117602
2014-03-12	39.44	39.89	39.44	39.66	6933032
2014-03-13	39.74	39.82	39.10	39.23	6964453
2014-03-14	39.19	39.52	38.91	38.97	7736046
2014-03-17	39.05	39.58	39.04	39.51	5768991
2014-03-18	39.50	39.89	39.48	39.73	5534330
2014-03-19	39.73	40.22	39.32	39.45	8679052
2014-03-20	39.46	39.64	38.78	38.87	11396612
2014-03-21	39.21	39.60	38.36	38.39	21663062
2014-03-24	38.66	38.66	38.13	38.43	11078044
2014-03-25	38.49	38.70	38.08	38.40	8209588
2014-03-26	38.55	39.14	38.39	38.56	8174785
2014-03-27	38.55	38.69	38.13	38.45	7404067
2014-03-28	38.58	38.99	38.21	38.31	6251371
2014-03-31	38.48	38.58	38.10	38.51	8037950
2014-04-01	38.49	38.83	38.23	38.47	5632577
2014-04-02	38.12	38.64	38.07	38.58	6340897
2014-04-03	38.74	38.75	38.30	38.65	6029613
2014-04-04	38.87	39.50	38.60	38.63	7368242
2014-04-07	38.56	38.84	38.09	38.17	5893976
2014-04-08	38.20	38.20	37.59	37.62	9560130
2014-04-09	37.72	37.84	37.35	37.63	13694845
2014-04-10	37.82	37.90	37.13	37.26	9788664
2014-04-11	36.95	37.25	36.65	37.02	10490437
2014-04-14	37.18	37.78	37.11	37.74	12726820
2014-04-15	37.77	38.06	37.24	37.97	10725609
2014-04-16	38.75	38.90	37.56	38.38	10953743
2014-04-17	38.26	39.01	38.14	38.93	9825035
2014-04-21	38.87	38.99	38.45	38.71	6920345
2014-04-22	38.75	38.90	38.59	38.60	6220028
2014-04-23	38.73	38.82	38.52	38.60	3557726
2014-04-24	38.65	38.65	38.10	38.43	4421332
2014-04-25	38.39	38.44	37.89	38.03	4232058
2014-04-28	38.28	38.42	37.78	38.37	4433564
2014-04-29	38.37	38.72	38.26	38.54	4415646
2014-04-30	38.56	38.94	38.49	38.74	5339686
2014-05-01	38.65	38.89	38.39	38.67	3652398
2014-05-02	38.67	38.84	38.49	38.56	4775012
2014-05-05	38.27	39.13	38.25	38.84	7593496
2014-05-06	38.76	38.82	38.53	38.58	4776470
2014-05-07	38.65	38.79	38.29	38.69	4990223
2014-05-08	38.69	38.96	38.55	38.73	3962827
2014-05-09	38.68	39.02	38.61	38.99	4409019
2014-05-12	39.07	39.38	39.04	39.27	4013168
2014-05-13	39.38	39.77	39.27	39.66	6265520
2014-05-14	39.86	40.12	39.77	39.93	7183101
2014-05-15	39.26	39.93	39.05	39.24	8821559
2014-05-16	39.61	39.79	38.84	39.06	11024435
2014-05-19	39.62	39.94	39.42	39.63	6464486
2014-05-20	39.83	39.83	39.35	39.54	5438906
2014-05-21	39.55	39.67	39.36	39.56	4352500
2014-05-22	39.47	39.77	39.24	39.65	3801085
2014-05-23	39.66	39.73	39.51	39.60	3521823
2014-05-27	39.52	39.65	39.36	39.58	4712028
2014-05-28	39.67	39.77	39.55	39.67	3681291
2014-05-29	39.68	39.89	39.55	39.60	3225183
2014-05-30	39.61	40.13	39.57	40.01	5897895
2014-06-02	40.02	40.04	39.68	39.80	3364495
2014-06-03	39.68	39.98	39.68	39.82	3775239
2014-06-04	39.80	39.80	39.60	39.75	3664522
2014-06-05	39.76	40.24	39.60	40.15	3824162
2014-06-06	40.07	40.25	39.96	40.05	3536808
2014-06-09	39.94	40.21	39.92	40.13	3444976
2014-06-10	40.03	40.56	40.03	40.53	5057560
2014-06-11	40.24	40.49	39.93	40.00	5940033
2014-06-12	39.98	40.04	39.66	39.81	6510760
2014-06-13	39.77	39.85	39.66	39.79	3966298
2014-06-16	39.83	40.37	39.59	39.90	5500241
2014-06-17	39.80	39.98	39.64	39.86	4593190
2014-06-18	39.84	40.41	39.74	40.37	5223239
2014-06-19	40.51	41.02	40.39	41.00	6380774
2014-06-20	41.21	41.30	40.81	40.85	12626781
2014-06-23	40.97	41.12	40.67	40.73	4922713
2014-06-24	40.61	40.91	40.43	40.45	4398233
2014-06-25	40.63	40.98	40.44	40.70	4394126
2014-06-26	40.74	40.78	40.42	40.62	5691739
2014-06-27	40.51	40.69	40.21	40.54	8432808
2014-06-30	40.67	41.15	40.60	40.90	6711180
2014-07-01	41.18	41.30	40.98	41.18	5472247
2014-07-02	41.23	41.85	41.12	41.79	5766006
2014-07-03	41.81	41.96	41.63	41.89	3000001
2014-07-07	41.68	41.82	41.49	41.51	4043444
2014-07-08	41.33	41.43	40.94	41.05	4789824
2014-07-09	41.21	41.38	40.95	41.27	3562398
2014-07-10	41.03	41.30	40.92	41.24	4839231
2014-07-11	41.09	41.36	40.98	41.30	5078662
2014-07-14	41.95	41.95	41.50	41.82	6699795
2014-07-15	41.74	41.80	41.17	41.17	10957323
2014-07-16	41.57	41.58	41.00	41.05	5564791
2014-07-17	41.02	42.99	41.00	41.90	12228332
2014-07-18	41.90	42.80	41.78	42.73	9538018
2014-07-21	42.50	43.03	42.26	42.96	8027487
2014-07-22	43.00	43.23	42.88	43.09	8315779
2014-07-23	43.24	43.27	42.87	42.97	4315903
2014-07-24	42.94	43.17	42.74	42.89	4890718
2014-07-25	42.89	43.11	42.76	43.04	3979079
2014-07-28	42.95	43.05	42.62	42.93	3449203
2014-07-29	42.97	42.98	42.55	42.75	4575268
2014-07-30	42.96	43.09	42.66	42.86	3563971
2014-07-31	42.52	42.88	42.08	42.12	4658756
2014-08-01	42.00	42.36	41.81	42.03	3905918
2014-08-04	42.12	42.50	41.84	42.39	3639066
2014-08-05	42.14	42.37	41.66	41.78	4190516
2014-08-06	41.67	41.97	41.44	41.77	3726879
2014-08-07	41.75	41.98	41.48	41.53	4013768
2014-08-08	41.48	41.72	41.15	41.69	4417627
2014-08-11	41.92	42.16	41.63	42.05	2630373
2014-08-12	41.91	42.11	41.42	41.57	3337455
2014-08-13	41.88	42.16	41.83	42.16	3441526
2014-08-14	42.15	42.45	42.15	42.33	4679931
2014-08-15	42.36	42.65	41.71	42.06	5031806
2014-08-18	42.62	42.62	42.10	42.23	3234772
2014-08-19	42.30	42.62	42.09	42.54	2963360
2014-08-20	42.22	42.49	41.96	42.14	4953586
2014-08-21	42.29	42.52	42.20	42.32	3060842
2014-08-22	42.22	42.33	42.00	42.11	2462384
2014-08-25	42.41	42.70	42.27	42.49	2423959
2014-08-26	42.50	42.93	42.37	42.80	3230191
2014-08-27	42.73	42.88	42.50	42.60	2805103
2014-08-28	42.43	42.60	42.27	42.35	2525299
2014-08-29	42.41	42.41	42.06	42.24	4384357
2014-09-02	42.17	42.40	41.94	42.23	4300880
2014-09-03	42.40	42.79	42.35	42.76	4143531
2014-09-04	42.80	43.08	42.67	42.90	4123171
2014-09-05	42.88	42.96	42.45	42.95	3484303
2014-09-08	42.88	43.08	42.60	42.81	2602916
2014-09-09	42.83	42.98	42.64	42.83	3586826
2014-09-10	42.98	43.05	42.63	42.90	3502990
2014-09-11	42.69	43.03	42.38	42.56	7754892
2014-09-12	42.62	42.87	42.45	42.55	4260518
2014-09-15	42.61	42.78	42.44	42.72	3067465
2014-09-16	42.71	42.97	42.49	42.90	3179453
2014-09-17	42.94	43.57	42.76	43.38	4789712
2014-09-18	43.49	43.87	43.44	43.69	5032936
2014-09-19	43.96	44.20	43.56	43.59	6139284
2014-09-22	43.59	43.67	43.22	43.40	3402047
2014-09-23	42.71	43.16	42.49	42.50	6585899
2014-09-24	42.45	42.91	42.44	42.63	6268276
2014-09-25	42.42	42.48	41.97	42.00	4316923
2014-09-26	42.13	42.24	41.91	42.01	6349912
2014-09-29	41.67	42.01	41.67	41.90	4881079
2014-09-30	41.80	41.99	41.59	41.59	4874837
2014-10-01	42.05	42.06	41.01	41.18	5573753
2014-10-02	41.22	41.45	40.91	41.21	4707110
2014-10-03	41.41	41.86	41.28	41.79	3430933
2014-10-06	42.04	42.47	41.99	42.36	6713358
2014-10-07	42.09	42.18	41.45	41.46	5178167
2014-10-08	41.44	42.17	41.35	42.14	6067532
2014-10-09	42.19	42.54	41.61	41.63	5503651
2014-10-10	41.47	42.29	41.45	41.54	4990064
2014-10-13	41.47	41.77	40.87	40.92	4497868
2014-10-14	41.00	41.94	40.94	41.06	7129203
2014-10-15	40.38	40.53	39.36	40.01	8971841
2014-10-16	39.34	40.31	39.28	39.99	8828740
2014-10-17	40.35	41.04	40.17	40.86	7215467
2014-10-20	40.85	41.51	40.67	41.46	5014431
2014-10-21	41.91	42.43	41.75	42.39	5352601
2014-10-22	42.50	43.03	41.48	41.59	6986485
2014-10-23	42.00	42.77	41.95	42.43	4599309
2014-10-24	42.34	42.67	42.12	42.46	4676934
2014-10-27	42.43	42.48	42.04	42.24	3943851
2014-10-28	42.22	42.51	41.95	42.50	6106167
2014-10-29	42.81	43.56	42.40	42.74	4253202
2014-10-30	42.70	43.52	42.53	43.49	3828757
2014-10-31	44.05	44.06	43.44	43.59	6124921
2014-11-03	43.56	43.69	43.06	43.29	4404108
2014-11-04	43.02	43.64	43.02	43.61	4187088
2014-11-05	43.93	43.99	43.34	43.66	4193219
2014-11-06	43.60	43.84	43.44	43.69	3770619
2014-11-07	43.77	43.81	43.17	43.37	3992656
2014-11-10	43.35	44.10	43.17	44.09	5318871
2014-11-11	44.12	44.63	44.10	44.25	3192581
2014-11-12	44.19	44.30	43.94	44.23	3486008
2014-11-13	44.28	44.74	44.21	44.75	765968
2014-11-14	44.59	44.59	43.68	43.81	4205973
2014-11-17	43.71	43.95	43.61	43.71	3871735
2014-11-18	43.80	43.88	43.43	43.70	6725157
2014-11-19	43.79	43.79	43.35	43.43	3768012
2014-11-20	43.30	43.84	43.05	43.78	4862128
2014-11-21	44.15	44.19	43.71	43.81	6495819
2014-11-24	43.59	44.40	43.59	44.32	3798661
2014-11-25	44.31	44.38	43.97	44.16	4651819
2014-11-26	44.16	44.43	43.99	44.25	2876740
2014-11-28	44.45	44.76	44.41	44.51	2440096
2014-12-01	44.27	44.57	44.20	44.32	5340418
2014-12-02	44.68	45.62	44.68	45.22	10949317
2014-12-03	45.22	45.81	45.10	45.68	4993006
2014-12-04	45.66	45.95	45.25	45.49	6377918
2014-12-05	45.43	45.53	45.20	45.30	4179487
2014-12-08	45.35	46.10	45.34	45.71	4220101
2014-12-09	45.33	45.47	44.88	45.44	3558174
2014-12-10	45.33	45.46	44.33	44.37	5489772
2014-12-11	44.51	45.12	44.30	44.46	3954331
2014-12-12	44.12	44.55	43.67	43.69	5191443
2014-12-15	44.16	44.36	43.35	43.46	4993768
2014-12-16	43.23	44.42	43.10	43.40	6187733
2014-12-17	43.47	44.36	43.41	44.26	5051636
2014-12-18	44.71	45.79	44.44	45.77	6703688
2014-12-19	45.91	46.45	45.78	46.05	11329197
2014-12-22	45.93	46.50	45.91	46.37	4831393
2014-12-23	46.13	46.50	45.47	45.72	4084685
2014-12-24	45.74	45.95	45.64	45.70	2527230
2014-12-26	45.81	46.18	45.71	45.85	2057705
2014-12-29	45.59	45.82	45.45	45.60	2587625
2014-12-30	45.61	45.92	45.61	45.69	2950416
2014-12-31	45.70	46.05	44.99	45.02	3418578
2015-01-02	45.25	45.45	44.64	44.90	3217165
2015-01-05	44.80	45.40	44.63	44.91	5735878
2015-01-06	44.99	45.11	43.93	44.40	6589381
2015-01-07	44.73	44.94	44.38	44.76	4609541
2015-01-08	45.19	45.79	45.01	45.68	4890877
2015-01-09	45.75	45.87	45.11	45.20	4742469
2015-01-12	45.38	45.76	44.94	45.58	6178783
2015-01-13	45.34	45.53	44.25	44.61	6745033
2015-01-14	44.29	44.66	43.93	44.28	5865894
2015-01-15	44.50	44.67	43.90	43.95	3920286
2015-01-16	43.80	44.55	43.72	44.49	4564231
2015-01-20	44.67	44.75	43.89	44.22	5160286
2015-01-21	43.96	44.25	43.62	44.06	5328154
2015-01-22	44.34	44.57	43.80	44.49	5329062
2015-01-23	44.48	44.48	43.82	43.86	6667880
2015-01-26	43.74	44.20	43.42	44.15	4376220
2015-01-27	43.88	44.02	43.43	43.68	4848014
2015-01-28	43.94	44.20	43.36	43.41	7640975
2015-01-29	43.79	45.41	43.70	45.26	10054599
2015-01-30	45.40	45.63	44.70	44.76	9613315
2015-02-02	44.93	45.24	44.28	45.23	7313058
2015-02-03	45.41	45.88	45.34	45.83	8380452
2015-02-04	45.55	45.99	45.05	45.17	8231178
2015-02-05	45.26	45.87	45.26	45.65	6374401
2015-02-06	45.59	46.21	45.33	45.50	5601576
2015-02-09	45.21	45.21	44.30	44.52	6585898
2015-02-10	44.68	45.01	44.40	44.92	5210459
2015-02-11	44.88	45.20	44.56	44.93	4303211
2015-02-12	45.04	45.25	44.80	45.22	4683672
2015-02-13	45.05	46.17	45.02	46.09	6524939
2015-02-17	46.05	46.53	46.00	46.41	6366566
2015-02-18	46.26	46.53	46.15	46.41	4051384
2015-02-19	46.36	46.67	46.09	46.61	6590308
2015-02-20	46.53	47.57	46.40	47.48	6512476
2015-02-23	47.33	47.50	47.02	47.32	5608147
2015-02-24	47.27	47.59	47.13	47.47	4789018
2015-02-25	47.55	47.74	47.24	47.40	4777445
2015-02-26	47.32	47.71	47.10	47.61	5113056
2015-02-27	47.48	47.88	47.37	47.37	5805846
2015-03-02	47.34	47.63	47.13	47.22	7016259
2015-03-03	47.14	47.14	46.67	47.09	6018949
2015-03-04	46.87	47.48	46.82	47.01	5558476
2015-03-05	46.88	47.50	46.82	47.44	4842614
2015-03-06	47.18	47.26	46.35	46.50	7264893
2015-03-09	46.50	46.98	46.40	46.83	4465177
2015-03-10	46.42	46.61	46.16	46.17	5106149
2015-03-11	46.39	46.65	46.21	46.30	5030819
2015-03-12	46.47	47.31	46.35	47.25	5209681
2015-03-13	47.21	47.23	46.61	46.88	4744141
2015-03-16	47.12	47.85	47.12	47.83	4763607
2015-03-17	47.43	47.80	47.07	47.09	5609080
2015-03-18	46.87	47.65	46.39	47.39	6656678
2015-03-19	47.46	47.54	47.13	47.44	4013577
2015-03-20	47.66	47.77	47.33	47.47	7563000
2015-03-23	47.47	47.73	47.22	47.47	3931064
2015-03-24	47.31	47.63	46.99	47.00	4595765
2015-03-25	47.04	47.50	46.50	46.53	5061123
2015-03-26	46.41	46.79	46.10	46.50	4367392
2015-03-27	46.61	47.03	46.42	46.78	3444362
2015-03-30	47.00	47.21	46.89	47.08	2967205
2015-03-31	46.83	46.98	46.33	46.33	5358147
2015-04-01	46.33	46.37	45.55	45.89	6368966
2015-04-02	46.11	46.39	45.73	46.13	3974001
2015-04-06	45.80	46.57	45.65	46.30	4083515
2015-04-07	46.30	46.60	46.16	46.19	3161108
2015-04-08	46.21	46.75	45.90	46.61	6011829
2015-04-09	46.50	47.12	46.45	47.00	4337295
2015-04-10	46.98	47.20	46.70	47.15	3759949
2015-04-13	46.78	47.11	46.50	46.53	3064458
2015-04-14	46.51	46.75	46.34	46.70	3244035
2015-04-15	46.81	46.95	46.59	46.83	4046567
2015-04-16	46.61	46.89	46.38	46.52	3768951
2015-04-17	46.29	46.45	45.81	46.25	4311965
2015-04-20	46.42	46.71	46.37	46.63	3371941
2015-04-21	46.94	47.28	46.72	47.12	8616020
2015-04-22	47.25	48.40	47.12	48.35	7638395
2015-04-23	48.35	48.62	47.83	48.46	6401891
2015-04-24	48.36	48.52	48.09	48.32	3450954
2015-04-27	48.28	48.40	47.38	47.49	5254539
2015-04-28	47.62	47.73	47.01	47.59	3788404
2015-04-29	47.28	47.64	46.88	47.17	3566552
2015-04-30	46.93	47.20	46.26	46.42	5963629
2015-05-01	46.71	46.93	46.40	46.69	3410079
2015-05-04	46.78	47.34	46.78	47.00	3126934
2015-05-05	47.02	47.21	46.78	46.85	4377667
2015-05-06	46.85	46.98	46.23	46.54	3832652
2015-05-07	46.44	46.72	46.37	46.50	4488905
2015-05-08	47.10	47.70	47.03	47.57	4296431
2015-05-11	47.28	47.74	47.23	47.33	3551403
2015-05-12	47.03	47.29	46.89	47.13	3520475
2015-05-13	47.20	47.37	46.88	47.03	2651384
2015-05-14	47.38	48.79	47.29	48.67	8226030
2015-05-15	48.56	48.84	48.47	48.71	5178988
2015-05-18	48.78	49.09	48.77	48.84	4221449
2015-05-19	48.78	49.15	48.67	49.01	4137800
2015-05-20	49.08	49.36	48.93	49.14	3682313
2015-05-21	49.06	49.43	48.90	49.34	4193680
2015-05-22	49.10	49.43	48.91	49.03	3454659
2015-05-26	49.10	49.23	48.39	48.60	3879591
2015-05-27	48.87	49.06	48.59	49.01	4348559
2015-05-28	48.88	49.38	48.84	49.26	5980570
2015-05-29	49.18	49.26	48.53	48.60	8667203
2015-06-01	48.77	49.20	48.57	48.94	5055102
2015-06-02	48.65	49.19	48.32	48.94	5138146
2015-06-03	48.96	49.13	48.74	48.86	3309634
2015-06-04	48.98	49.17	48.53	48.68	4686970
2015-06-05	48.59	48.63	48.01	48.45	3542377
2015-06-08	48.37	48.57	48.20	48.44	4352984
2015-06-09	48.52	48.53	48.01	48.18	3402013
2015-06-10	48.36	48.69	48.30	48.50	5614880
2015-06-11	48.70	49.25	48.51	49.06	7101190
2015-06-12	48.91	48.96	48.64	48.67	3692146
2015-06-15	48.30	48.36	47.72	48.07	4807120
2015-06-16	48.07	48.54	47.90	48.48	3919688
2015-06-17	48.50	48.74	48.33	48.57	3724436
2015-06-18	48.69	50.16	48.65	49.94	7971766
2015-06-19	49.90	50.11	49.74	49.89	9367222
2015-06-22	49.96	50.37	49.84	50.03	4627048
2015-06-23	50.22	50.47	49.69	49.88	3258331
2015-06-24	49.59	49.85	49.48	49.50	4572432
2015-06-25	49.65	49.87	49.28	49.33	3607886
2015-06-26	49.47	49.98	49.27	49.97	6780539
2015-06-29	49.54	49.85	48.96	49.01	5364310
2015-06-30	49.51	49.55	48.91	49.08	4514667
2015-07-01	49.40	49.63	49.08	49.52	3378206
2015-07-02	49.80	49.82	49.16	49.41	2740289
2015-07-06	49.02	50.12	48.92	49.74	5783811
2015-07-07	49.96	50.24	49.10	50.21	6069408
2015-07-08	49.74	50.09	49.17	49.25	5839565
2015-07-09	49.80	49.93	49.18	49.19	5604805
2015-07-10	49.63	50.12	49.39	49.93	5028191
2015-07-13	50.00	50.11	49.58	49.72	5519853
2015-07-14	49.81	50.38	49.70	50.20	4253666
2015-07-15	49.84	49.99	49.14	49.31	6611980
2015-07-16	49.82	49.84	49.54	49.77	3830381
2015-07-17	49.52	49.97	49.45	49.90	5408700
2015-07-20	50.01	50.33	49.98	50.06	5416592
2015-07-21	49.91	50.27	49.76	49.76	6399842
2015-07-22	49.87	51.09	49.26	50.98	10392287
2015-07-23	51.33	51.74	50.94	51.20	6098525
2015-07-24	50.85	51.47	50.84	51.05	5982742
2015-07-27	50.64	50.85	50.21	50.69	5484244
2015-07-28	51.09	51.24	50.65	50.94	5734851
2015-07-29	50.98	51.17	50.76	51.06	3530671
2015-07-30	50.95	51.05	50.54	50.77	3665012
2015-07-31	51.07	51.13	50.60	50.69	5573486
2015-08-03	50.89	50.91	50.14	50.50	3506624
2015-08-04	50.75	50.81	50.29	50.51	3487660
2015-08-05	50.98	51.00	50.39	50.48	5032827
2015-08-06	50.52	51.01	50.07	50.32	6213188
2015-08-07	50.40	50.44	49.37	50.11	4351800
2015-08-10	50.42	51.17	50.39	50.66	3729326
2015-08-11	50.18	50.52	49.99	50.39	4033269
2015-08-12	50.43	50.49	49.22	50.09	5480914
2015-08-13	50.02	50.11	49.61	49.84	4129997
2015-08-14	49.82	50.31	49.72	50.23	3776362
2015-08-17	50.01	50.41	49.75	50.38	3216632
2015-08-18	50.31	50.60	50.25	50.44	3288156
2015-08-19	50.14	50.17	49.41	49.84	6000580
2015-08-20	49.40	49.51	48.51	48.53	5977398
2015-08-21	48.03	48.43	47.13	47.13	9305918
2015-08-24	44.51	45.81	42.73	43.70	18430733
2015-08-25	44.87	45.10	42.88	42.90	14575371
2015-08-26	43.86	44.12	42.30	43.98	12675379
2015-08-27	45.60	46.05	44.67	45.64	14260393
2015-08-28	45.61	46.11	45.21	46.02	9191586
2015-08-31	45.91	46.63	45.12	45.29	7470246
2015-09-01	44.22	44.50	43.37	43.57	9000517
2015-09-02	44.31	44.44	43.62	44.24	7517555
2015-09-03	44.52	44.78	43.95	44.14	6426205
2015-09-04	43.50	43.71	42.72	43.07	7057333
2015-09-08	43.66	44.06	43.50	44.04	5452445
2015-09-09	44.36	44.51	43.12	43.23	5251243
2015-09-10	43.02	43.48	42.68	43.12	6952416
2015-09-11	43.13	43.44	42.74	43.41	5699509
2015-09-14	43.60	43.61	42.90	43.17	4461253
2015-09-15	43.28	43.92	43.11	43.81	5105609
2015-09-16	43.78	44.09	43.56	43.86	4982269
2015-09-17	43.85	45.15	43.79	44.24	7323669
2015-09-18	43.64	44.11	43.24	43.33	9063890
2015-09-21	43.65	43.82	43.00	43.30	5052116
2015-09-22	42.83	42.85	41.95	42.48	7283366
2015-09-23	42.50	42.68	42.10	42.20	6280322
2015-09-24	42.00	42.15	41.44	41.94	7322119
2015-09-25	42.23	42.49	40.42	40.86	10025077
2015-09-28	40.74	40.74	39.00	39.06	17219312
2015-09-29	39.26	40.15	39.03	39.50	12287507
2015-09-30	39.84	40.43	39.55	40.22	10750272
2015-10-01	40.35	40.80	40.18	40.76	7896959
2015-10-02	40.25	41.41	40.17	41.38	8457506
2015-10-05	41.62	41.78	41.02	41.39	8789275
2015-10-06	41.25	41.34	39.28	39.89	11689336
2015-10-07	40.53	40.91	40.01	40.63	9621212
2015-10-08	40.35	41.22	40.05	41.16	9859062
2015-10-09	41.07	41.98	40.94	41.89	10400179
2015-10-12	41.63	41.75	41.30	41.57	6067668
2015-10-13	40.97	41.39	40.81	40.92	5527082
2015-10-14	40.97	41.34	40.66	40.72	6417154
2015-10-15	41.07	42.03	40.91	41.87	7822007
2015-10-16	42.20	42.27	41.66	42.22	6163477
2015-10-19	42.11	42.37	41.84	42.15	5531242
2015-10-20	42.08	42.22	41.57	41.74	5882743
2015-10-21	42.54	42.85	41.62	42.20	8896432
2015-10-22	42.41	43.57	41.76	43.50	12440032
2015-10-23	43.52	43.86	43.19	43.60	9582743
2015-10-26	43.58	43.82	43.42	43.61	5716413
2015-10-27	43.54	43.98	43.50	43.88	5743647
2015-10-28	43.96	44.77	43.64	44.76	6158320
2015-10-29	44.93	45.34	44.80	45.24	6887737
2015-10-30	45.19	45.34	44.76	44.80	8442309
2015-11-02	44.88	45.50	44.60	45.43	5478148
2015-11-03	45.36	45.64	45.04	45.51	3933776
2015-11-04	45.72	45.72	45.05	45.18	6506554
2015-11-05	45.09	45.51	44.89	45.18	5107043
2015-11-06	44.89	45.67	44.65	45.63	6586278
2015-11-09	45.47	45.47	44.87	45.05	5946001
2015-11-10	45.09	45.85	45.06	45.76	5520634
2015-11-11	45.86	45.87	45.04	45.07	4303798
2015-11-12	44.81	44.96	44.16	44.19	6013931
2015-11-13	43.45	44.36	43.45	43.96	6797538
2015-11-16	43.90	44.89	43.80	44.88	6362852
2015-11-17	44.89	45.17	44.61	44.77	5794319
2015-11-18	44.97	45.87	44.96	45.80	5691032
2015-11-19	45.72	46.07	45.47	45.73	6830303
2015-11-20	46.03	46.38	45.84	46.01	7140745
2015-11-23	46.03	46.10	45.26	45.44	4593816
2015-11-24	45.11	45.58	45.03	45.45	4638597
2015-11-25	45.38	45.65	45.28	45.41	3080732
2015-11-27	45.42	45.60	45.31	45.42	1678028
2015-11-30	45.44	45.54	44.92	44.92	7826988
2015-12-01	45.22	45.52	44.94	45.46	5593933
2015-12-02	45.43	45.72	45.12	45.22	4840404
2015-12-03	45.36	45.47	44.01	44.15	6857387
2015-12-04	44.41	45.36	44.28	45.30	6438507
2015-12-07	45.57	45.73	45.29	45.56	5559878
2015-12-08	45.32	45.75	45.16	45.55	5199007
2015-12-09	45.39	45.70	44.81	44.96	5544425
2015-12-10	45.08	45.64	45.00	45.31	4953216
2015-12-11	44.77	44.87	44.29	44.36	5236356
2015-12-14	44.45	44.83	43.96	44.81	6173468
2015-12-15	45.20	45.92	45.15	45.59	5827967
2015-12-16	45.77	46.14	45.25	46.05	7576468
2015-12-17	46.09	46.22	45.25	45.26	5792159
2015-12-18	44.96	45.04	43.70	43.70	13044416
2015-12-21	44.05	44.19	43.57	44.04	5453285
2015-12-22	44.23	44.56	43.97	44.48	4367282
2015-12-23	44.73	45.18	44.63	45.10	4353013
2015-12-24	44.94	45.30	44.94	45.10	1462895
2015-12-28	44.92	45.13	44.82	45.03	2742912
2015-12-29	45.28	45.95	45.17	45.82	4071216
2015-12-30	45.85	46.03	45.21	45.27	4912009
2015-12-31	45.11	45.50	44.90	44.91	4192372
2016-01-04	43.94	44.05	42.50	42.93	12227482
2016-01-05	42.96	43.20	42.61	42.92	8245208
2016-01-06	42.31	42.98	42.21	42.56	5906042
2016-01-07	41.68	42.18	41.40	41.54	7151352
2016-01-08	41.86	41.90	40.54	40.67	7477658
2016-01-11	40.77	40.90	40.10	40.73	7839704
2016-01-12	40.99	41.61	40.87	41.46	7329319
2016-01-13	41.48	41.69	40.16	40.28	5754440
2016-01-14	40.34	41.32	40.14	41.10	7326779
2016-01-15	39.85	40.92	39.75	40.54	10464812
2016-01-19	41.10	41.32	40.13	40.43	7997345
2016-01-20	39.73	40.28	39.08	39.96	11279856
2016-01-21	40.18	40.18	39.24	39.48	10089522
2016-01-22	40.20	40.20	39.74	40.03	8854648
2016-01-25	40.03	40.16	39.58	39.66	5304620
2016-01-26	39.86	40.44	39.65	40.16	5360386
2016-01-27	39.95	41.49	39.90	40.47	10530704
2016-01-28	38.41	38.50	36.00	36.71	23544369
2016-01-29	36.69	37.87	36.68	37.85	16124348
2016-02-01	36.17	38.71	36.17	38.45	14252547
2016-02-02	38.00	38.73	37.82	37.88	9632365
2016-02-03	38.23	38.41	37.10	38.02	6913974
2016-02-04	37.78	38.22	37.53	38.01	5103812
2016-02-05	38.23	38.35	37.12	37.41	5750213
2016-02-08	37.19	37.64	36.69	37.46	7801988
2016-02-09	36.96	37.79	36.87	37.00	8691584
2016-02-10	37.58	38.18	37.12	37.21	7909567
2016-02-11	36.44	36.85	36.02	36.34	7724036
2016-02-12	36.70	37.15	36.40	37.13	6424843
2016-02-16	37.13	38.01	37.12	37.99	7960166
2016-02-17	38.37	38.56	38.24	38.45	6358927
2016-02-18	38.34	38.89	38.22	38.31	5618537
2016-02-19	38.32	38.65	38.14	38.53	5734963
2016-02-22	39.00	39.25	38.74	39.16	4946303
2016-02-23	38.91	39.05	38.30	38.39	6144311
2016-02-24	38.18	39.32	37.97	39.20	7054827
2016-02-25	39.22	39.64	38.97	39.63	7608342
2016-02-26	39.48	39.88	39.22	39.52	8741436
2016-02-29	39.34	39.84	38.74	38.74	8463351
2016-03-01	38.91	39.46	38.80	39.33	9693915
2016-03-02	39.35	39.57	39.10	39.34	7498122
2016-03-03	38.56	38.89	38.09	38.82	13516152
2016-03-04	38.85	39.37	38.80	39.18	7419240
2016-03-07	39.00	39.39	38.92	39.18	5955825
2016-03-08	38.95	39.49	38.88	39.17	7704218
2016-03-09	39.26	39.39	39.01	39.28	6196135
2016-03-10	39.41	39.88	38.82	39.03	8716891
2016-03-11	39.25	40.45	39.08	40.37	11786377
2016-03-14	40.31	40.68	39.99	40.50	5707735
2016-03-15	40.16	40.34	39.55	39.90	5309182
2016-03-16	40.14	40.32	39.78	40.18	5392953
2016-03-17	40.20	40.41	39.54	40.29	6090561
2016-03-18	40.36	40.94	40.14	40.79	10143912
2016-03-21	40.58	40.77	40.44	40.76	4054783
2016-03-22	40.50	41.16	40.34	41.03	6652301
2016-03-23	40.84	41.34	40.69	40.78	4087593
2016-03-24	40.64	40.90	40.36	40.75	4261406
2016-03-28	40.77	41.00	40.61	40.88	3328016
2016-03-29	40.75	41.53	40.71	41.47	4127036
2016-03-30	41.60	41.94	41.49	41.65	3433188
2016-03-31	41.65	42.00	41.51	41.83	5168358
2016-04-01	41.53	42.26	41.36	42.19	3972910
2016-04-04	42.34	42.67	42.16	42.32	4407750
2016-04-05	42.01	42.26	41.89	42.04	6582670
2016-04-06	41.98	43.16	41.98	43.05	6261000
2016-04-07	42.67	42.91	42.24	42.61	4901278
2016-04-08	42.78	42.93	42.12	42.37	4920295
2016-04-11	42.47	42.88	42.46	42.48	3948803
2016-04-12	42.36	43.07	42.36	42.82	5100180
2016-04-13	42.87	43.42	42.68	43.35	4140692
2016-04-14	43.38	43.66	43.28	43.51	3118706
2016-04-15	43.53	43.55	43.18	43.41	3620361
2016-04-18	43.18	44.01	43.18	43.95	4268804
2016-04-19	44.00	44.01	43.49	43.85	7787180
2016-04-20	44.48	44.58	43.51	43.97	8693520
2016-04-21	43.78	44.32	43.59	43.88	6171502
2016-04-22	43.72	44.17	43.72	44.08	4691801
2016-04-25	44.01	44.20	43.81	44.01	4136820
2016-04-26	44.16	44.25	43.76	43.88	3373397
2016-04-27	43.93	44.00	43.69	43.83	5035092
2016-04-28	40.08	41.69	39.99	40.42	54527662
2016-04-29	40.37	40.38	38.58	38.90	30646842
2016-05-02	38.85	39.12	38.42	38.85	21292314
2016-05-03	38.80	38.83	38.21	38.55	18241628
2016-05-04	38.35	38.46	38.00	38.10	13975308
2016-05-05	38.28	38.73	38.10	38.50	16530986
2016-05-06	38.22	38.40	37.71	37.97	11399947
2016-05-09	38.11	38.58	37.88	37.98	11156161
2016-05-10	38.30	38.30	37.78	38.10	11228249
2016-05-11	38.20	38.29	37.90	38.01	10598334
2016-05-12	38.14	38.17	37.52	38.00	10395442
2016-05-13	37.86	38.06	37.47	37.60	9337889
2016-05-16	37.60	38.41	37.60	38.25	10178499
2016-05-17	38.22	38.30	37.55	37.71	8357129
2016-05-18	37.75	38.10	37.49	37.75	10641315
2016-05-19	37.56	37.68	36.89	37.24	8221339
2016-05-20	37.55	37.78	37.48	37.60	7807640
2016-05-23	37.72	37.75	37.27	37.37	7126702
2016-05-24	37.49	38.07	37.43	37.98	8678415
2016-05-25	38.06	38.77	38.03	38.68	16141174
2016-05-26	38.65	38.95	38.54	38.89	12446010
2016-05-27	39.04	39.40	38.92	39.30	12339372
2016-05-31	39.33	39.67	39.14	39.63	15887012
2016-06-01	39.37	39.62	39.30	39.50	11554986
2016-06-02	39.50	39.64	39.35	39.53	12758510
2016-06-03	39.52	39.54	39.02	39.18	10841185
2016-06-06	39.25	39.38	39.05	39.17	9157051
2016-06-07	39.12	39.28	38.92	38.93	10202655
2016-06-08	38.90	39.06	38.65	38.91	9133984
2016-06-09	38.87	39.08	38.77	38.87	10093110
2016-06-10	38.67	38.70	38.23	38.40	7926099
2016-06-13	38.32	38.56	37.85	37.86	11108222
2016-06-14	37.87	37.89	37.44	37.66	9613240
2016-06-15	37.75	37.87	37.40	37.43	7716278
2016-06-16	37.36	37.54	36.88	37.50	10267861
2016-06-17	37.40	37.59	37.23	37.39	9899994
2016-06-20	37.88	38.07	37.75	37.75	7707311
2016-06-21	38.00	38.18	37.70	37.73	8841062
2016-06-22	37.72	38.85	37.72	38.74	10868100
2016-06-23	39.04	39.63	38.99	39.63	10755509
2016-06-24	38.37	38.56	37.91	37.91	16525037
2016-06-27	37.51	37.58	36.76	36.95	12814945
2016-06-28	37.28	37.58	37.06	37.56	8379696
2016-06-29	37.95	38.75	37.95	38.57	8366480
2016-06-30	38.65	39.31	38.57	39.31	10425042
2016-07-01	39.31	39.71	39.16	39.54	6904578
2016-07-05	39.31	39.56	39.21	39.44	10029256
2016-07-06	39.27	40.88	39.25	40.83	13177175
2016-07-07	40.83	41.57	40.80	41.36	17624412
2016-07-08	41.60	42.27	41.56	41.89	11071768
2016-07-11	42.03	42.31	42.00	42.12	9053078
2016-07-12	42.34	42.65	42.14	42.21	8268794
2016-07-13	42.24	42.52	41.85	41.97	7920234
2016-07-14	42.34	42.42	42.02	42.28	9011856
2016-07-15	42.40	42.53	42.03	42.10	7693538
2016-07-18	42.05	42.23	41.81	42.09	7524201
2016-07-19	41.94	41.99	41.60	41.80	8462772
2016-07-20	42.80	42.92	42.10	42.65	13686493
2016-07-21	42.88	43.42	42.81	43.04	11491486
2016-07-22	43.05	43.26	42.81	43.17	10205059
2016-07-25	43.08	43.44	43.07	43.41	11525920
2016-07-26	43.39	43.62	43.36	43.60	8664793
2016-07-27	43.57	43.90	43.24	43.67	15188217
2016-07-28	44.02	45.16	43.93	44.45	18284740
2016-07-29	44.38	45.12	44.26	44.75	13423155
2016-08-01	44.75	45.58	44.72	45.29	12152584
2016-08-02	45.72	45.79	44.86	45.07	10352748
2016-08-03	45.07	45.09	44.83	44.95	7783077
2016-08-04	45.06	45.09	44.78	44.81	6583457
2016-08-05	45.00	45.41	44.87	45.26	6555269
2016-08-08	45.06	45.41	44.88	45.02	7657947
2016-08-09	45.07	45.18	44.99	45.08	6486199
2016-08-10	45.08	45.29	44.68	44.81	6026022
2016-08-11	44.85	45.14	44.75	45.05	5756248
2016-08-12	44.82	45.10	44.55	45.04	6686348
2016-08-15	45.20	45.23	44.85	45.15	6525830
2016-08-16	45.02	45.08	44.82	44.92	7584409
2016-08-17	45.14	45.14	44.44	44.68	8630316
2016-08-18	44.68	44.74	44.25	44.36	6548777
2016-08-19	44.17	44.31	43.65	44.24	9439877
2016-08-22	44.08	44.36	43.79	44.17	6518441
2016-08-23	44.37	44.42	43.90	43.90	7401381
2016-08-24	43.96	44.10	43.07	43.17	7578510
2016-08-25	43.17	44.00	42.27	42.84	38568594
2016-08-26	42.72	43.28	42.09	42.98	18670546
2016-08-29	43.00	43.57	42.95	43.25	9223169
2016-08-30	43.01	43.36	42.56	42.83	12176249
2016-08-31	42.87	42.98	41.93	42.02	12445790
2016-09-01	41.92	42.34	41.74	42.30	10739240
2016-09-02	42.36	42.45	41.89	42.09	7208223
2016-09-06	42.10	42.32	41.80	42.16	7079106
2016-09-07	42.15	42.29	41.77	41.90	11063629
2016-09-08	42.12	42.12	41.65	41.85	7694303
2016-09-09	41.56	41.58	41.00	41.01	10977898
2016-09-12	40.85	41.52	40.77	41.42	7759551
2016-09-13	41.23	41.24	40.48	40.64	6929986
2016-09-14	40.69	41.04	40.55	40.81	7707838
2016-09-15	40.79	41.26	40.65	41.12	6100131
2016-09-16	40.95	42.03	40.83	41.87	15790211
2016-09-19	42.04	42.36	41.59	41.68	7552674
2016-09-20	41.95	42.00	41.58	41.58	4867018
2016-09-21	41.62	42.01	41.26	41.92	5461266
2016-09-22	42.16	42.49	42.04	42.22	5829666
2016-09-23	42.25	42.42	42.05	42.19	6912285
2016-09-26	42.01	42.02	41.61	41.68	6378154
2016-09-27	41.71	42.34	41.56	42.33	5964927
2016-09-28	42.25	42.53	41.91	42.29	5228267
2016-09-29	42.11	42.25	41.26	41.44	6785740
2016-09-30	41.74	42.47	41.69	42.29	7451020
2016-10-03	42.06	42.58	41.88	42.55	5947395
2016-10-04	42.48	42.79	41.86	42.10	5870725
2016-10-05	42.34	42.81	42.33	42.74	7218730
2016-10-06	42.69	43.05	42.32	42.97	7250220
2016-10-07	43.00	43.19	42.57	42.97	7249757
2016-10-10	43.15	43.78	43.06	43.50	8285075
2016-10-11	43.20	43.27	41.02	40.90	23896101
2016-10-12	41.05	41.42	40.82	40.98	6403932
2016-10-13	40.74	41.24	40.41	40.98	6544653
2016-10-14	41.17	41.53	40.77	40.79	8818965
2016-10-17	40.73	40.95	40.55	40.59	7252727
2016-10-18	40.85	41.41	40.50	41.17	9604947
2016-10-19	40.52	41.38	39.94	40.01	19300013
2016-10-20	40.01	40.81	40.00	40.74	8725859
2016-10-21	40.41	40.61	40.16	40.50	7276420
2016-10-24	40.79	40.92	40.31	40.41	6998807
2016-10-25	40.42	40.61	40.15	40.19	6598577
2016-10-26	40.00	40.28	39.76	39.96	7196700
2016-10-27	40.09	40.53	40.06	40.29	6583166
2016-10-28	40.25	40.60	39.51	39.54	12520066
2016-10-31	39.43	39.54	39.22	39.24	8241729
2016-11-01	39.24	39.36	38.64	39.05	8078902
2016-11-02	39.05	39.22	38.70	38.70	6323159
2016-11-03	38.86	39.15	38.30	38.38	7529419
2016-11-04	38.45	39.44	38.41	39.09	8748052
2016-11-07	39.64	39.96	39.54	39.86	6458823
2016-11-08	39.62	40.08	39.25	39.83	6654531
2016-11-09	41.50	41.53	39.17	40.07	13102893
2016-11-10	40.52	40.86	40.32	40.61	9716401
2016-11-11	40.38	40.48	39.90	40.14	5728958
2016-11-14	40.11	40.17	39.10	39.20	11193384
2016-11-15	39.29	39.94	39.05	39.81	9264702
2016-11-16	39.80	40.25	39.65	39.95	8894057
2016-11-17	40.00	40.50	40.00	40.39	6582611
2016-11-18	40.31	40.42	39.80	39.84	7015102
2016-11-21	39.85	40.13	39.64	39.76	8614699
2016-11-22	39.42	39.61	37.81	38.10	16242514
2016-11-23	38.04	39.13	37.90	38.98	9570229
2016-11-25	39.08	39.21	38.94	39.16	2733423
2016-11-28	39.22	39.22	38.70	38.74	5727767
2016-11-29	38.86	39.02	38.66	38.73	7338493
2016-11-30	38.75	38.75	38.07	38.07	14916757
2016-12-01	38.12	38.30	37.38	37.60	9008519
2016-12-02	37.68	38.08	37.60	37.90	7252818
2016-12-05	38.11	38.45	37.99	38.43	9514677
2016-12-06	38.44	38.65	38.22	38.42	6136078
2016-12-07	38.13	38.49	37.42	38.48	10888596
2016-12-08	38.33	38.79	38.01	38.68	7046942
2016-12-09	38.82	39.34	38.78	39.20	7802493
2016-12-12	39.20	39.51	39.06	39.20	7772395
2016-12-13	39.31	39.67	39.17	39.44	7483281
2016-12-14	39.42	39.79	38.67	38.82	11284054
2016-12-15	38.76	39.05	38.27	38.93	9229364
2016-12-16	39.02	39.33	37.98	38.10	15107518
2016-12-19	38.23	38.63	38.06	38.34	10153529
2016-12-20	38.40	38.51	38.02	38.19	6992899
2016-12-21	38.19	38.28	37.90	38.24	9190942
2016-12-22	38.15	38.34	37.91	38.29	7980888
2016-12-23	38.33	38.65	38.22	38.42	4625616
2016-12-27	38.48	38.94	38.47	38.60	6633668
2016-12-28	38.63	38.77	38.08	38.22	6828535
2016-12-29	38.30	38.51	38.11	38.31	7050816
2016-12-30	38.33	38.87	38.25	38.41	10445631
2017-01-03	38.63	39.08	38.34	39.05	9677316
2017-01-04	39.06	39.73	39.06	39.36	22644542
2017-01-05	39.24	39.75	38.98	39.70	12080148
2017-01-06	39.70	40.99	39.66	40.78	14628910
2017-01-09	40.79	41.06	40.62	40.74	10992496
2017-01-10	40.81	41.62	40.78	41.03	9256298
2017-01-11	41.05	41.42	40.49	41.08	10699446
2017-01-12	40.79	40.79	40.31	40.72	8633354
2017-01-13	40.75	41.36	40.69	40.93	9533780
2017-01-17	40.67	41.04	40.53	40.90	8272727
2017-01-18	41.05	41.10	40.51	40.76	7195205
2017-01-19	40.64	40.73	40.24	40.40	7160171
2017-01-20	40.51	40.77	40.35	40.46	5908000
2017-01-23	40.32	40.55	40.20	40.34	7351854
2017-01-24	40.32	40.50	40.12	40.31	7773693
2017-01-25	39.76	40.47	39.25	40.31	16890214
2017-01-26	40.46	41.12	40.45	40.96	9410238
2017-01-27	41.11	41.31	40.90	41.00	7033637
2017-01-30	40.86	41.14	40.77	41.01	13811560
2017-01-31	40.73	41.79	40.60	41.77	12318224
2017-02-01	41.51	42.37	41.44	42.33	11948793
2017-02-02	42.18	42.79	41.85	42.75	11836897
2017-02-03	42.94	43.13	42.54	42.78	11642218
2017-02-06	42.57	42.75	42.23	42.43	8735171
2017-02-07	42.57	42.98	42.50	42.89	8697290
2017-02-08	42.66	42.73	42.28	42.40	6731375
2017-02-09	42.50	42.78	42.32	42.54	5138389
2017-02-10	42.74	42.80	42.48	42.74	3692381
2017-02-13	43.00	43.22	42.86	43.22	5672370
2017-02-14	43.01	43.73	42.96	43.65	8458818
2017-02-15	43.50	44.08	43.42	44.00	7946389
2017-02-16	44.00	44.21	43.74	44.20	8975535
2017-02-17	44.17	44.70	44.09	44.69	9632008
2017-02-21	44.65	45.15	44.54	45.01	11387762
2017-02-22	44.88	45.11	44.81	45.01	7534641
2017-02-23	45.02	45.51	44.85	45.40	9459424
2017-02-24	45.29	45.68	45.23	45.68	7608646
2017-02-27	45.51	45.56	45.19	45.46	6142610
2017-02-28	45.41	45.43	44.83	45.08	14211439
2017-03-01	45.37	45.70	45.19	45.59	8886276
2017-03-02	45.50	45.84	45.35	45.69	11164608
2017-03-03	45.42	45.56	45.11	45.25	6790781
2017-03-06	44.99	45.38	44.86	45.13	6001280
2017-03-07	44.81	45.16	44.67	45.00	6476612
2017-03-08	45.03	45.46	44.92	45.36	6398621
2017-03-09	45.36	45.74	45.35	45.63	5691017
2017-03-10	45.77	45.84	45.51	45.72	6105876
2017-03-13	45.65	45.78	45.23	45.53	7040547
2017-03-14	45.19	45.25	44.77	44.80	7504525
2017-03-15	44.96	45.40	44.86	45.32	6844368
2017-03-16	45.17	45.37	44.62	44.98	6704220
2017-03-17	45.10	45.27	44.77	45.19	12277435
2017-03-20	45.19	45.23	44.87	44.98	3521597
2017-03-21	45.15	45.38	44.60	44.80	5567081
2017-03-22	44.94	45.07	44.59	44.81	5198940
2017-03-23	44.71	44.99	44.59	44.77	3953148
2017-03-24	44.76	45.15	44.60	44.73	4753163
2017-03-27	44.53	44.80	44.39	44.70	6914657
2017-03-28	44.74	44.78	44.26	44.70	5377379
2017-03-29	44.67	44.84	44.37	44.67	4186949
2017-03-30	44.63	44.66	44.36	44.55	4411647
2017-03-31	44.33	44.82	44.33	44.41	7146506
2017-04-03	44.42	44.61	44.08	44.47	7955821
2017-04-04	44.53	44.55	44.01	44.18	5399161
2017-04-05	44.17	44.54	43.70	43.80	7762250
2017-04-06	43.81	43.81	43.35	43.67	6067344
2017-04-07	43.62	43.95	43.57	43.83	5327817
2017-04-10	43.83	43.96	43.54	43.33	4321303
2017-04-11	43.22	43.60	43.15	43.58	4871886
2017-04-12	43.32	43.59	43.19	43.48	4778945
2017-04-13	42.40	42.96	42.39	42.67	11426957
2017-04-17	42.67	43.38	42.31	43.31	8068503
2017-04-18	43.09	43.59	42.96	43.43	10131161
2017-04-19	43.78	44.00	43.12	43.59	13454621
2017-04-20	43.69	44.15	43.52	43.98	5871911
2017-04-21	43.94	43.98	43.43	43.53	7519813
2017-04-24	44.07	44.26	43.84	44.13	6727012
2017-04-25	44.21	44.39	43.76	43.76	6793106
2017-04-26	43.93	44.15	43.71	43.80	5591151
2017-04-27	43.96	44.01	43.60	43.65	7487495
2017-04-28	43.67	43.75	43.50	43.64	6014062
2017-05-01	43.57	43.66	43.32	43.48	5119107
2017-05-02	43.66	43.77	43.41	43.60	6166080
2017-05-03	43.61	43.75	43.49	43.72	4579737
2017-05-04	43.75	44.59	43.72	44.59	6551398
2017-05-05	44.58	44.69	44.48	44.64	5893207
2017-05-08	44.70	44.90	44.63	44.68	6320137
2017-05-09	44.65	44.77	44.56	44.67	4943052
2017-05-10	44.70	44.70	44.37	44.50	5253297
2017-05-11	44.39	44.39	43.78	43.86	7071583
2017-05-12	43.90	44.17	43.87	43.96	5775769
2017-05-15	43.92	44.23	43.90	44.04	4223510
2017-05-16	44.59	44.59	43.41	43.69	7159346
2017-05-17	43.40	43.61	43.05	43.08	5989323
2017-05-18	43.17	43.28	42.88	42.98	5225119
2017-05-19	43.15	43.32	43.01	43.16	5882979
2017-05-22	43.27	43.87	43.10	43.73	5802308
2017-05-23	43.71	44.17	43.62	43.68	4673163
2017-05-24	43.79	43.79	43.40	43.53	4590820
2017-05-25	43.78	44.00	43.44	43.95	4473908
2017-05-26	43.92	44.85	43.83	44.71	8624069
2017-05-30	44.46	45.10	44.21	45.00	8119697
2017-05-31	45.20	45.75	45.18	45.66	10449789
2017-06-01	45.52	46.10	45.47	46.10	7385462
2017-06-02	46.33	46.55	46.15	46.50	6885739
2017-06-05	46.57	46.75	46.38	46.62	7810647
2017-06-06	46.58	46.70	46.32	46.36	6048344
2017-06-07	46.38	46.60	46.23	46.56	4358394
2017-06-08	46.05	46.98	45.92	46.72	8364417
2017-06-09	46.81	47.31	46.66	47.29	9117724
2017-06-12	47.29	47.72	46.83	47.17	7365566
2017-06-13	47.24	47.67	47.20	47.46	7163673
2017-06-14	47.46	47.87	47.45	47.64	6076858
2017-06-15	47.58	48.34	47.37	48.12	9366730
2017-06-16	48.18	48.38	47.80	48.21	9902210
2017-06-19	48.34	49.17	48.15	48.89	7409522
2017-06-20	48.89	49.30	48.75	48.77	8500670
2017-06-21	48.79	48.93	48.29	48.57	8271765
2017-06-22	48.60	49.59	48.51	49.27	8714052
2017-06-23	49.18	49.36	48.97	49.08	9343863
2017-06-26	49.21	49.45	48.89	48.91	5302582
2017-06-27	48.95	49.13	48.65	48.67	3893241
2017-06-28	48.93	49.02	48.35	48.48	8366287
2017-06-29	48.73	49.20	48.50	48.73	6048500
2017-06-30	48.78	49.05	48.61	48.61	4723320
2017-07-03	48.73	49.04	48.66	48.71	2454764
2017-07-05	48.72	49.10	48.66	49.00	5637209
2017-07-06	48.83	48.86	47.90	47.94	5665313
2017-07-07	48.17	48.48	47.98	48.44	4354311
2017-07-10	48.42	48.53	48.14	48.23	3480466
2017-07-11	48.20	48.43	48.04	47.89	4084438
2017-07-12	48.17	48.69	48.00	48.43	3906900
2017-07-13	48.43	48.53	47.83	48.08	7016610
2017-07-14	48.20	49.11	48.15	48.91	4111007
2017-07-17	48.91	49.03	48.72	48.76	3358448
2017-07-18	48.69	48.85	48.28	48.74	4163584
2017-07-19	48.80	49.47	48.76	49.43	6484975
2017-07-20	49.68	51.13	49.35	50.85	12331181
2017-07-21	50.73	50.93	50.49	50.84	7980288
2017-07-24	50.81	50.99	50.47	50.80	8584349
2017-07-25	50.98	51.00	50.62	50.83	5692843
2017-07-26	50.74	50.81	50.27	50.40	6057053
2017-07-27	50.32	50.36	49.91	50.11	7370923
2017-07-28	50.16	50.20	49.51	49.61	5688266
2017-07-31	49.76	49.84	49.16	49.18	6036176
2017-08-01	49.21	49.31	48.72	49.15	5098046
2017-08-02	49.14	49.26	48.79	49.23	4841891
2017-08-03	49.26	49.29	48.93	49.16	4365652
2017-08-04	49.24	49.36	49.09	49.26	3334712
2017-08-07	49.26	49.38	49.10	49.30	2898337
2017-08-08	49.24	49.24	48.81	48.88	3390714
2017-08-09	48.76	48.87	48.43	48.77	4102919
2017-08-10	48.74	48.85	48.05	48.06	4652197
2017-08-11	48.24	48.77	48.06	48.54	3978902
2017-08-14	48.74	49.25	48.70	49.08	3248436
2017-08-15	49.06	49.21	48.81	48.82	2922105
2017-08-16	49.04	49.86	48.97	49.81	6492136
2017-08-17	49.63	50.15	49.25	49.29	6633105
2017-08-18	49.10	49.17	48.68	48.74	4810807
2017-08-21	48.78	48.99	48.58	48.88	4281998
2017-08-22	48.95	49.85	48.88	49.71	4018805
2017-08-23	49.55	49.76	49.38	49.64	4558959
2017-08-24	49.74	49.84	49.33	49.38	3871755
2017-08-25	49.59	49.80	49.35	49.35	4852442
2017-08-28	49.54	50.35	49.52	50.26	6126858
2017-08-29	49.91	50.28	49.49	50.15	4117441
2017-08-30	50.02	50.21	49.87	50.11	2926346
2017-08-31	50.30	51.05	50.11	50.94	6207801
2017-09-01	51.03	51.41	50.81	51.18	4599498
2017-09-05	50.84	51.18	50.64	51.03	4167559
2017-09-06	51.20	51.42	51.06	51.19	7719487
2017-09-07	51.40	51.62	51.13	51.49	4631738
2017-09-08	51.29	52.15	51.29	52.02	6221827
2017-09-11	52.35	52.60	52.01	52.45	3668836
2017-09-12	52.49	52.54	51.88	52.25	3759614
2017-09-13	52.24	52.33	51.89	52.00	4214137
2017-09-14	51.93	52.10	51.57	51.69	5568305
2017-09-15	51.75	51.88	51.49	51.76	6699659
2017-09-18	51.89	52.09	51.60	52.08	3371140
2017-09-19	52.15	52.24	51.37	51.41	3790880
2017-09-20	51.39	51.92	51.39	51.89	4967024
2017-09-21	51.88	51.98	51.38	51.43	5737550
2017-09-22	51.51	52.58	51.50	52.51	7978960
2017-09-25	52.46	52.78	52.31	52.61	9778116
2017-09-26	52.62	53.30	52.59	52.85	6960683
2017-09-27	52.85	53.08	51.55	52.15	8025594
2017-09-28	54.75	54.80	53.61	53.64	14861129
2017-09-29	53.64	53.79	53.29	53.36	8458956
2017-10-02	53.64	53.70	53.20	53.68	8681945
2017-10-03	53.75	54.00	53.70	53.75	4464895
2017-10-04	53.67	54.34	53.61	54.34	5629687
2017-10-05	54.37	55.11	54.35	54.92	5143121
2017-10-06	54.90	55.06	54.51	55.00	4302126
2017-10-09	55.05	55.05	54.61	54.66	63772799
2017-10-10	54.77	55.43	54.53	55.40	4943124
2017-10-11	55.26	55.35	54.32	54.18	6940043
2017-10-12	54.24	54.73	54.11	54.71	4404962
2017-10-13	54.64	54.79	54.45	54.65	4951775
2017-10-16	54.62	54.91	54.52	54.63	3725850
2017-10-17	54.59	55.23	54.40	55.06	5432973
2017-10-18	55.18	56.60	54.92	55.77	9044529
2017-10-19	55.90	56.18	55.41	56.00	4865319
2017-10-20	56.17	56.44	55.94	56.32	5528681
2017-10-23	56.21	56.69	56.07	56.08	4709045
2017-10-24	56.00	56.07	55.18	55.38	7200991
2017-10-25	55.38	55.88	55.19	55.49	6113165
2017-10-26	55.34	55.69	55.08	55.48	5033437
2017-10-27	55.49	55.62	55.18	55.37	4724503
2017-10-30	55.18	55.31	54.06	54.29	7542616
2017-10-31	54.48	54.54	54.03	54.23	7676194
2017-11-01	53.89	54.57	53.61	54.00	7641899
2017-11-02	54.05	54.65	53.96	54.37	6953162
2017-11-03	54.57	55.50	54.47	55.47	4567065
2017-11-06	55.32	55.40	55.01	55.01	3134181
2017-11-07	55.15	55.26	54.67	55.16	4843996
2017-11-08	54.98	55.35	54.72	55.25	3712978
2017-11-09	55.06	55.50	54.91	55.45	3644007
2017-11-10	55.23	55.32	54.37	54.80	5033162
2017-11-13	54.69	55.37	54.56	55.30	3854524
2017-11-14	55.05	55.21	54.76	55.01	6180407
2017-11-15	54.78	55.08	54.54	54.83	4999782
2017-11-16	55.11	55.84	54.86	55.54	6866883
2017-11-17	55.29	55.71	55.22	55.56	6284213
2017-11-20	55.66	55.68	55.13	55.29	3699402
2017-11-21	55.45	56.32	55.44	56.12	4612991
2017-11-22	56.03	56.15	55.57	55.80	3552077
2017-11-24	55.85	56.19	55.74	56.13	2148282
2017-11-27	56.17	56.52	56.01	56.15	4518295
2017-11-28	56.30	56.30	55.58	56.02	6841715
2017-11-29	56.09	56.30	55.38	55.58	7277873
2017-11-30	55.67	56.46	55.31	56.37	10086259
2017-12-01	56.30	56.68	55.27	55.98	5322310
2017-12-04	56.14	56.20	54.69	54.71	4589081
2017-12-05	54.64	55.32	54.34	54.89	4321075
2017-12-06	54.87	55.11	54.32	54.66	7828595
2017-12-07	54.76	54.94	54.35	54.69	4421939
2017-12-08	54.66	54.85	54.33	54.64	5103892
2017-12-11	54.77	55.12	54.48	54.94	4273000
2017-12-12	55.45	55.87	55.16	55.70	9860720
2017-12-13	55.67	55.76	54.80	55.06	9962307
2017-12-14	55.05	55.22	54.63	54.73	5935190
2017-12-15	55.03	55.56	54.84	55.50	14655482
2017-12-18	55.52	56.52	55.42	56.40	6053871
2017-12-19	56.51	56.95	56.45	56.80	7116846
2017-12-20	56.74	57.30	56.40	57.02	11948355
2017-12-21	57.14	57.27	56.74	56.93	6154694
2017-12-22	56.94	57.32	56.76	56.93	5449333
2017-12-26	57.01	57.25	56.90	57.00	3187912
2017-12-27	57.09	57.60	57.05	57.47	5243921
2017-12-28	57.44	57.69	57.37	57.46	3387664
2017-12-29	57.60	57.77	57.07	57.07	3995189
2018-01-02	58.20	59.20	57.82	58.79	10113305
2018-01-03	58.99	59.02	58.31	58.92	5684407
2018-01-04	59.50	59.60	58.76	58.82	6239956
2018-01-05	59.04	59.09	58.64	58.99	5836945
2018-01-08	58.85	58.98	58.53	58.82	5411995
2018-01-09	59.10	59.10	58.38	58.92	7467672
2018-01-10	58.75	58.91	58.29	58.55	4340836
2018-01-11	58.65	58.96	58.29	58.95	4240938
2018-01-12	58.96	59.24	58.79	58.84	6321142
2018-01-16	58.89	59.14	58.23	58.44	7175001
2018-01-17	58.76	59.10	58.63	58.99	5037504
2018-01-18	58.78	59.27	58.53	59.07	5658579
2018-01-19	59.23	59.68	58.96	59.31	7363008
2018-01-22	58.88	59.57	58.45	59.57	6841939
2018-01-23	59.52	59.57	58.98	59.23	8122077
2018-01-24	61.00	64.16	60.74	61.72	11782349
2018-01-25	63.18	64.60	62.32	63.22	15261885
2018-01-26	63.15	63.44	62.67	63.42	10242797
2018-01-29	63.09	63.47	62.85	63.31	8638541
2018-01-30	62.44	63.12	62.29	62.44	6497641
2018-01-31	62.66	62.76	61.85	62.16	7804362
2018-02-01	61.75	62.54	61.66	62.18	8101584
2018-02-02	62.20	62.42	61.64	61.69	12346542
2018-02-05	61.60	61.87	58.55	58.73	11548229
2018-02-06	57.92	59.26	57.33	58.86	15214679
2018-02-07	58.60	59.85	58.50	58.67	6872663
2018-02-08	58.77	58.83	56.22	56.27	6874534
2018-02-09	56.63	57.69	55.58	57.17	8028354
2018-02-12	57.70	57.98	56.88	57.41	8234201
2018-02-13	57.14	57.79	56.81	57.64	5816623
2018-02-14	57.32	58.40	57.15	58.28	3728920
2018-02-15	58.72	59.51	58.33	59.50	3871897
2018-02-16	59.44	60.54	59.33	60.17	7849189
2018-02-20	59.68	59.87	58.84	59.12	8182537
2018-02-21	59.07	59.99	58.82	58.99	4793848
2018-02-22	59.21	59.40	58.80	58.99	5539926
2018-02-23	59.22	59.74	58.98	59.71	5190445
2018-02-26	59.86	60.59	59.73	60.53	5364248
2018-02-27	60.75	61.24	60.39	60.55	6747678
2018-02-28	60.67	61.12	60.18	60.33	8325745
2018-03-01	60.16	60.18	58.53	58.79	9711891
2018-03-02	58.48	59.53	58.43	59.46	7979196
2018-03-05	58.91	60.63	58.90	60.37	9000405
2018-03-06	60.59	61.02	60.11	60.88	6620048
2018-03-07	60.27	61.42	60.19	61.29	7726484
2018-03-08	61.34	61.95	61.30	61.87	5245774
2018-03-09	62.05	63.70	62.02	63.60	8184391
2018-03-12	63.59	63.95	63.42	63.62	8858484
2018-03-13	63.89	63.95	63.01	63.20	6428545
2018-03-14	63.42	63.62	62.73	62.86	5162114
2018-03-15	63.05	63.13	62.52	62.59	3364910
2018-03-16	62.78	63.32	62.71	63.18	11840947
2018-03-19	63.13	63.24	61.69	62.26	5286162
2018-03-20	62.48	62.76	62.15	62.65	3943042
2018-03-21	62.75	63.07	62.34	62.42	3478298
2018-03-22	61.82	62.10	60.85	60.93	5345250
2018-03-23	61.03	61.27	59.36	59.50	6000798
2018-03-26	60.28	61.15	59.68	61.07	5694714
2018-03-27	61.27	61.62	59.99	60.28	6365304
2018-03-28	60.53	60.71	59.18	59.23	8128752
2018-03-29	59.57	60.38	59.30	59.92	6656596
2018-04-02	59.82	60.09	57.63	58.21	6686491
2018-04-03	58.40	59.07	58.00	59.00	6113531
2018-04-04	58.34	59.61	57.45	59.46	7405245
2018-04-05	59.90	60.15	59.55	59.86	6644536
2018-04-06	59.44	59.60	56.99	57.57	7447118
2018-04-09	57.86	59.11	57.45	58.22	5712315
2018-04-10	59.02	59.61	58.71	59.14	5244751
2018-04-11	58.64	59.05	58.21	58.17	4044894
2018-04-12	58.50	59.18	58.46	58.83	4572325
2018-04-13	59.18	59.38	58.47	58.49	8223673
2018-04-16	59.00	59.53	58.92	59.27	6807514
2018-04-17	59.65	59.96	59.05	59.80	5604601
2018-04-18	59.00	59.62	57.45	59.52	12648456
2018-04-19	59.52	60.03	59.20	59.88	7675521
2018-04-20	59.85	59.95	58.82	59.19	5867509
2018-04-23	59.28	59.46	58.59	58.84	4516125
2018-04-24	59.09	59.17	57.67	58.31	7480274
2018-04-25	58.04	58.67	57.70	58.65	5909974
2018-04-26	58.69	59.52	58.50	59.50	7372804
2018-04-27	59.49	59.69	59.14	59.56	4135387
2018-04-30	59.76	59.80	58.10	58.13	6096123
2018-05-01	57.70	58.87	57.55	58.82	6406388
2018-05-02	58.49	58.56	57.67	57.85	4519911
2018-05-03	57.79	57.94	56.81	57.93	5641008
2018-05-04	57.64	59.08	57.48	58.74	5833159
2018-05-07	58.99	59.76	58.94	59.32	5656052
2018-05-08	59.12	59.13	58.24	58.71	6778490
2018-05-09	58.81	59.58	58.42	59.40	4103362
2018-05-10	59.63	60.61	59.36	60.56	4791091
2018-05-11	60.22	61.30	60.22	61.26	5768124
2018-05-14	61.50	62.17	61.39	62.02	7705740
2018-05-15	61.44	61.58	60.32	60.54	5333461
2018-05-16	60.57	61.15	60.40	60.77	3588561
2018-05-17	60.80	61.16	60.37	61.06	4157900
2018-05-18	61.02	61.87	60.94	61.71	6357689
2018-05-21	62.00	62.49	61.79	62.11	4610142
2018-05-22	62.10	62.29	60.96	61.39	6802246
2018-05-23	61.22	61.97	61.22	61.84	4318022
2018-05-24	61.89	62.72	61.89	62.51	5783938
2018-05-25	62.49	62.58	62.06	62.37	3839066
2018-05-29	61.58	61.87	60.85	61.30	4967378
2018-05-30	61.78	62.65	61.44	62.07	5954051
2018-05-31	61.90	62.23	61.51	61.53	6322162
2018-06-01	61.96	62.49	61.85	62.41	3595765
2018-06-04	62.32	63.11	62.28	63.02	4063263
2018-06-05	63.09	63.30	62.61	63.03	4469439
2018-06-06	63.11	63.55	62.78	63.54	4064800
2018-06-07	63.56	63.85	62.87	63.18	3834269
2018-06-08	63.01	63.41	62.84	63.27	4674883
2018-06-11	63.28	63.48	62.90	63.13	5339303
2018-06-12	63.27	63.42	62.61	62.92	4869381
2018-06-13	63.06	63.17	62.47	62.63	6189058
2018-06-14	62.86	63.23	62.74	62.96	3980778
2018-06-15	62.86	63.08	62.26	62.91	11859419
2018-06-18	62.59	62.87	62.28	62.82	3672742
2018-06-19	62.24	62.41	61.92	62.34	5302313
2018-06-20	62.21	62.50	62.04	62.14	5121291
2018-06-21	61.97	62.10	61.45	61.75	4065615
2018-06-22	62.23	62.39	61.66	61.94	5000555
2018-06-25	61.70	61.77	60.32	60.77	6012623
2018-06-26	60.64	61.09	60.49	60.81	4303768
2018-06-27	61.21	62.14	60.49	60.49	6665248
2018-06-28	60.46	61.48	60.46	61.27	4237226
2018-06-29	61.49	61.87	60.92	60.99	5807251
2018-07-02	60.63	61.02	60.32	61.00	4365174
2018-07-03	60.97	61.23	60.63	60.81	2245220
2018-07-05	61.19	61.41	60.76	61.33	4065214
2018-07-06	61.57	62.40	61.26	62.16	3647913
2018-07-09	62.23	62.63	62.14	62.44	3654890
2018-07-10	62.56	63.12	62.47	62.81	3963576
2018-07-11	62.56	62.88	62.33	62.29	3414099
2018-07-12	62.50	62.80	62.38	62.74	3736502
2018-07-13	62.75	63.44	62.72	63.06	5326831
2018-07-16	62.95	63.00	61.71	61.78	5764376
2018-07-17	61.84	63.26	61.55	62.80	7946238
2018-07-18	64.31	65.50	64.20	64.75	10650555
2018-07-19	64.68	64.97	63.51	63.78	6761121
2018-07-20	63.61	64.04	63.28	63.32	5813660
2018-07-23	63.26	63.29	62.87	63.20	4790860
2018-07-24	63.55	64.61	63.42	64.40	6545439
2018-07-25	64.16	65.36	64.12	65.23	6242914
2018-07-26	65.36	65.90	64.87	65.66	5517056
2018-07-27	65.51	65.80	64.96	65.26	4299109
2018-07-30	64.97	65.51	64.97	65.17	5108347
2018-07-31	65.37	65.77	65.26	65.54	5399649
2018-08-01	65.35	65.75	64.71	64.78	4162928
2018-08-02	64.50	64.78	63.91	64.58	4706262
2018-08-03	64.77	65.24	64.44	65.23	3945024
2018-08-06	65.09	65.50	64.96	65.24	3690735
2018-08-07	65.18	65.32	64.73	64.74	3328960
2018-08-08	64.74	65.31	64.56	64.84	4103091
2018-08-09	64.79	65.07	64.58	64.64	2578518
2018-08-10	64.44	64.60	63.87	64.03	3841171
2018-08-13	64.02	64.32	63.36	63.43	4407799
2018-08-14	63.45	63.92	63.39	63.63	3246483
2018-08-15	63.45	63.56	63.07	63.47	3724892
2018-08-16	63.79	64.34	63.60	64.16	3714948
2018-08-17	64.24	64.92	64.03	64.72	4768203
2018-08-20	65.00	65.13	64.38	64.64	5075571
2018-08-21	64.91	65.07	64.50	64.75	4045489
2018-08-22	64.51	65.82	64.48	65.67	5203299
2018-08-23	65.67	66.17	65.64	65.83	4428457
2018-08-24	65.90	66.26	65.79	66.10	3831212
2018-08-27	66.45	66.89	66.33	66.84	3498931
2018-08-28	67.03	67.11	66.67	66.79	4089403
2018-08-29	66.72	67.36	66.63	67.13	4445962
2018-08-30	66.94	67.31	66.75	67.02	4140490
2018-08-31	66.96	67.24	66.59	66.84	5893874
2018-09-04	66.74	67.11	66.57	67.11	4899099
2018-09-05	66.96	66.96	65.54	66.00	6545110
2018-09-06	66.01	66.20	65.22	65.83	7269659
2018-09-07	65.79	66.46	65.69	66.21	4060677
2018-09-10	66.45	66.93	66.44	66.55	3483259
2018-09-11	66.38	66.82	66.12	66.60	3185065
2018-09-12	66.60	67.12	66.60	66.97	3233764
2018-09-13	67.23	68.54	67.15	68.50	6052415
2018-09-14	68.51	68.82	68.36	68.42	4216967
2018-09-17	68.42	68.42	67.51	67.67	4255690
2018-09-18	67.76	68.57	67.76	68.41	5017956
2018-09-19	68.52	68.96	68.39	68.50	3424196
2018-09-20	68.63	69.01	68.40	68.79	5036677
2018-09-21	68.90	69.25	68.88	69.05	9331140
2018-09-24	70.79	71.68	70.32	71.44	10111930
2018-09-25	71.74	72.23	71.41	72.20	8257303
2018-09-26	72.06	73.29	71.98	72.84	8854865
2018-09-27	73.02	73.18	72.69	73.02	5493883
2018-09-28	72.78	73.58	72.77	73.36	6572057
2018-10-01	73.81	74.15	73.54	74.12	7209088
2018-10-02	74.00	74.05	73.42	73.81	6251203
2018-10-03	73.81	73.90	71.90	72.04	7477871
2018-10-04	71.77	71.87	71.07	71.82	6166667
2018-10-05	71.82	72.46	71.05	71.58	5426150
2018-10-08	71.58	72.39	70.60	71.44	5520460
2018-10-09	71.24	71.59	70.87	71.29	4812290
2018-10-10	71.05	71.21	68.78	68.92	10559290
2018-10-11	68.92	69.47	67.65	68.10	11932283
2018-10-12	69.37	69.98	68.60	69.33	10431269
2018-10-15	69.34	69.38	68.23	68.70	6674712
2018-10-16	69.55	71.18	69.30	70.95	7638710
2018-10-17	70.40	70.69	69.17	70.23	11014686
2018-10-18	69.58	69.72	67.47	68.14	10959402
2018-10-19	68.13	68.65	67.23	67.59	7351565
2018-10-22	67.74	68.85	67.35	68.52	6924865
2018-10-23	67.58	69.04	66.99	68.57	7446400
2018-10-24	68.73	69.20	66.82	66.94	8126572
2018-10-25	67.20	68.33	66.34	67.67	9062267
2018-10-26	66.75	67.69	65.78	66.99	8379014
2018-10-29	68.00	68.37	66.39	67.31	7530638
2018-10-30	67.77	68.34	67.22	68.00	7994440
2018-10-31	68.70	69.91	68.52	68.94	7794957
2018-11-01	69.09	70.35	68.74	70.15	6250761
2018-11-02	70.75	71.38	69.59	70.19	5314643
2018-11-05	70.48	71.00	69.99	70.39	8558663
2018-11-06	70.33	71.00	70.22	70.96	3676427
2018-11-07	71.69	72.61	71.58	72.50	6404540
2018-11-08	72.00	73.08	71.95	72.96	4676102
2018-11-09	72.88	73.06	72.10	72.79	4247580
2018-11-12	72.73	72.90	70.40	70.56	6272726
2018-11-13	70.87	71.18	69.25	69.49	6570327
2018-11-14	70.10	70.47	68.96	69.41	5400837
2018-11-15	68.93	70.75	67.94	70.73	6849027
2018-11-16	70.48	72.33	70.36	72.04	9860817
2018-11-19	72.00	72.41	70.28	70.54	7224362
2018-11-20	70.39	70.75	68.86	69.06	8222508
2018-11-21	69.35	69.72	68.25	68.53	5789448
2018-11-23	67.94	68.68	67.83	68.11	3262242
2018-11-26	68.73	69.27	68.45	68.81	6129379
2018-11-27	68.71	69.75	68.38	69.71	6758957
2018-11-28	70.10	72.84	70.10	72.83	7915871
2018-11-29	72.43	73.70	72.37	73.26	6447652
2018-11-30	73.93	74.23	73.07	74.05	8030518
2018-12-03	74.29	74.92	73.56	74.27	6428885
2018-12-04	74.24	74.25	71.43	71.50	7620066
2018-12-06	70.59	71.54	69.92	71.54	10269126
2018-12-07	71.75	71.83	69.19	69.95	7945533
2018-12-10	70.04	71.30	68.79	70.92	5828575
2018-12-11	71.66	72.54	71.30	71.84	7567025
2018-12-12	72.81	73.86	72.49	72.53	6883761
2018-12-13	72.71	73.14	71.58	72.18	6264895
2018-12-14	71.32	71.50	70.37	70.76	5670292
2018-12-17	70.38	70.86	69.16	69.75	7257458
2018-12-18	70.85	70.90	69.31	70.08	8392377
2018-12-19	70.34	71.47	68.19	69.00	7339730
2018-12-20	68.34	68.90	66.99	68.38	11689737
2018-12-21	68.07	69.13	67.02	67.27	14240784
2018-12-24	66.82	67.05	65.44	65.56	4026161
2018-12-26	65.90	69.64	65.90	69.62	7576482
2018-12-27	68.41	70.63	67.79	70.63	6713047
2018-12-28	71.05	72.05	70.30	71.09	6209595
2018-12-31	71.57	72.76	71.48	72.33	6094307
2019-01-02	70.39	70.96	69.07	69.50	8737216
2019-01-03	68.74	68.88	65.50	66.22	10571047
2019-01-04	67.12	68.58	66.99	68.11	8299184
2019-01-07	68.19	69.87	68.18	69.13	9502967
2019-01-08	69.55	69.64	67.00	68.30	8905172
2019-01-09	68.93	69.85	68.80	69.44	6090976
2019-01-10	68.68	69.44	68.45	69.08	8051203
2019-01-11	68.60	69.36	68.45	69.01	6582976
2019-01-14	68.41	68.80	68.13	68.27	5122856
2019-01-15	68.41	70.52	68.36	70.47	6306955
2019-01-16	70.50	70.76	69.74	69.82	6357264
2019-01-17	69.87	70.97	69.77	70.52	5427810
2019-01-18	70.99	71.74	70.78	71.42	9404453
2019-01-22	70.97	71.67	70.69	71.49	6541557
2019-01-23	70.50	71.55	69.27	69.91	10196466
2019-01-24	70.00	71.00	69.32	70.86	6438033
2019-01-25	71.27	71.77	70.79	71.15	4826904
2019-01-28	70.52	70.63	68.89	69.05	5942549
2019-01-29	69.09	69.94	68.80	69.69	5981603
2019-01-30	69.91	71.80	69.69	71.68	8145312
2019-01-31	71.31	73.07	71.14	72.98	10421928
2019-02-01	73.02	73.24	71.97	72.36	5016514
2019-02-04	72.39	72.70	71.71	72.50	5278342
2019-02-05	72.90	73.29	72.68	73.11	4302414
2019-02-06	72.90	73.56	72.63	73.49	4851862
2019-02-07	72.99	73.06	71.50	72.74	6863650
2019-02-08	72.16	73.48	72.12	73.33	6063737
2019-02-11	73.48	73.84	73.29	73.54	4782802
2019-02-12	73.99	75.23	73.72	75.06	7039987
2019-02-13	75.04	75.27	74.06	74.38	5696262
2019-02-14	74.08	74.36	73.74	73.97	4864527
2019-02-15	74.56	75.40	74.33	75.25	8083239
2019-02-19	75.16	75.57	74.72	75.00	4503450
2019-02-20	74.83	75.57	74.60	75.54	6316696
2019-02-21	75.11	75.47	74.66	75.14	5607025
2019-02-22	75.35	76.45	75.35	76.13	5296623
2019-02-25	76.39	77.05	76.24	76.86	5709577
2019-02-26	76.59	77.12	76.38	76.75	5295365
2019-02-27	76.45	77.33	76.33	77.23	5706547
2019-02-28	77.01	78.06	77.01	77.62	6762751
2019-03-01	77.99	78.74	77.68	78.59	5390195
2019-03-04	78.84	78.97	77.47	78.62	5962827
2019-03-05	78.56	78.91	78.13	78.22	6547585
2019-03-06	78.11	78.22	77.52	77.70	4182140
2019-03-07	77.69	77.95	76.62	76.80	5292759
2019-03-08	76.35	76.68	75.86	76.63	3895353
2019-03-11	76.92	77.85	76.70	77.81	4254945
2019-03-12	77.99	78.48	77.63	78.24	4241270
2019-03-13	78.67	79.15	78.07	78.62	6479249
2019-03-14	78.50	79.07	78.14	78.98	5734485
2019-03-15	79.03	80.15	78.92	79.86	11989434
2019-03-18	79.95	79.95	77.97	78.83	7671136
2019-03-19	79.18	80.25	79.02	79.96	6048564
2019-03-20	79.87	80.43	79.11	79.94	5389124
2019-03-21	79.45	80.49	79.32	80.06	5899061
2019-03-22	79.81	80.00	77.69	77.97	7532950
2019-03-25	77.81	78.67	77.62	78.23	3844492
2019-03-26	78.89	79.51	78.68	79.00	3596361
2019-03-27	79.00	79.31	77.89	78.73	4101936
2019-03-28	79.16	79.66	78.72	79.44	5675861
2019-03-29	79.86	79.99	79.11	79.94	5891218
2019-04-01	80.67	80.74	79.21	79.66	4841966
2019-04-02	79.83	79.83	79.07	79.62	3717922
2019-04-03	79.97	80.00	79.15	79.50	3973665
2019-04-04	79.47	79.51	78.00	78.62	4671176
2019-04-05	78.90	79.37	78.39	79.00	3434494
2019-04-08	78.91	78.91	77.95	78.52	5178878
2019-04-09	78.24	78.96	78.06	78.67	4836715
2019-04-10	78.72	79.42	78.56	78.97	5604667
2019-04-11	79.19	79.23	78.35	78.19	4432118
2019-04-12	78.37	78.85	77.82	78.01	5481957
2019-04-15	78.11	78.46	77.46	77.50	6095197
2019-04-16	77.94	78.70	76.06	76.38	6227792
2019-04-17	76.18	76.29	72.36	72.88	11212434
2019-04-18	73.64	74.90	72.75	73.92	9712196
2019-04-22	73.13	74.60	73.00	74.51	5810683
2019-04-23	74.63	76.41	74.43	76.10	6823550
2019-04-24	76.05	76.87	75.67	76.75	6238700
2019-04-25	76.62	78.18	76.37	78.11	6011693
2019-04-26	78.46	78.57	77.53	78.56	4286509
2019-04-29	78.56	78.63	77.58	78.27	4355001
2019-04-30	78.27	79.69	77.93	79.56	5514123
2019-05-01	79.35	79.47	78.29	78.74	6702454
2019-05-02	78.42	78.87	77.91	78.78	5112210
2019-05-03	78.83	79.13	78.26	78.69	5452725
2019-05-06	77.42	79.17	77.35	79.07	4006749
2019-05-07	78.50	78.87	76.20	76.91	5322549
2019-05-08	76.93	76.97	76.14	76.22	4362822
2019-05-09	75.66	76.48	74.88	76.42	3736727
2019-05-10	76.21	76.66	74.54	76.45	3993531
2019-05-13	75.17	75.79	74.96	75.50	5166977
2019-05-14	75.64	76.77	75.63	76.03	5319291
2019-05-15	75.50	77.02	75.22	76.51	4385516
2019-05-16	76.52	77.37	76.17	76.60	6098066
2019-05-17	76.29	77.21	75.96	75.97	5169349
2019-05-20	75.60	75.96	75.20	75.77	4493099
2019-05-21	76.56	76.82	76.02	76.03	3819675
2019-05-22	76.14	76.59	75.85	76.26	3062654
2019-05-23	76.14	76.14	75.32	75.63	5506958
2019-05-24	76.02	77.08	75.96	76.98	4866347
2019-05-28	77.03	77.98	75.68	75.71	5418558
2019-05-29	75.37	75.97	74.94	75.67	4013124
2019-05-30	76.01	76.59	75.87	76.52	3600295
2019-05-31	75.97	76.52	75.60	76.13	6571012
2019-06-03	76.25	76.79	75.44	75.71	6286485
2019-06-04	76.25	77.61	76.16	77.46	5836169
2019-06-05	77.84	78.85	77.83	78.69	5286485
2019-06-06	78.85	80.43	78.64	80.09	5966650
2019-06-07	80.49	81.16	80.30	80.74	5136407
2019-06-10	81.00	81.50	80.44	81.27	3927050
2019-06-11	81.79	82.00	80.63	81.12	3905452
2019-06-12	81.29	81.97	81.26	81.95	3332562
2019-06-13	81.98	82.33	81.75	82.29	5220434
2019-06-14	82.17	82.86	82.02	82.22	4771105
2019-06-17	82.39	82.58	81.67	82.05	4095932
2019-06-18	82.45	83.59	81.92	83.42	6252980
2019-06-19	83.40	84.50	83.05	84.33	4113451
2019-06-20	84.84	85.32	84.32	84.94	6436372
2019-06-21	85.36	85.36	84.41	85.00	8855471
2019-06-24	84.78	85.33	84.64	84.71	4531625
2019-06-25	84.94	85.45	84.24	84.24	4915464
2019-06-26	84.05	84.37	82.63	82.96	5731370
2019-06-27	83.39	83.98	83.07	83.69	4111620
2019-06-28	83.82	84.26	83.12	84.10	16436946
2019-07-01	84.74	84.98	83.75	84.49	4533799
2019-07-02	84.75	84.96	84.15	84.95	4023290
2019-07-03	85.05	85.65	84.92	85.64	2437460
2019-07-05	85.16	85.50	84.64	85.42	3784656
2019-07-08	85.28	85.28	84.69	85.09	3591105
2019-07-09	84.96	85.37	84.82	85.27	3126024
2019-07-10	85.68	85.88	85.15	85.38	4315910
2019-07-11	85.65	85.99	85.19	85.45	3653628
2019-07-12	85.28	85.44	83.06	83.92	5667227
2019-07-15	83.81	84.24	83.41	83.81	5177684
2019-07-16	84.11	84.24	82.90	83.16	3886747
2019-07-17	85.89	86.75	85.43	85.76	9381371
2019-07-18	86.24	87.84	85.32	87.76	8311763
2019-07-19	88.29	88.33	87.45	87.49	5824075
2019-07-22	87.36	88.71	87.27	88.07	6566074
2019-07-23	88.10	88.76	87.53	88.74	4049242
2019-07-24	88.45	88.69	87.59	88.59	3879139
2019-07-25	88.27	88.47	87.74	88.00	4671289
2019-07-26	88.35	88.62	87.30	87.75	4177672
2019-07-29	88.06	88.62	87.38	88.55	3623930
2019-07-30	88.18	88.73	87.85	88.31	2864651
2019-07-31	88.18	88.40	86.37	87.10	6197159
2019-08-01	87.18	88.06	85.64	86.08	7022041
2019-08-02	85.95	86.20	84.74	85.82	4756375
2019-08-05	84.73	84.88	82.42	83.16	6253772
2019-08-06	83.81	84.89	83.68	84.86	4422511
2019-08-07	83.80	85.00	82.31	84.60	5502629
2019-08-08	85.11	86.27	85.01	85.56	6439311
2019-08-09	85.63	87.05	85.43	86.62	5102717
2019-08-12	86.39	86.51	84.33	84.66	3649037
2019-08-13	85.32	87.10	84.98	86.89	4892696
2019-08-14	85.88	86.31	83.91	83.94	4106212
2019-08-15	84.16	84.73	83.52	83.94	4952562
2019-08-16	84.74	85.08	84.27	84.78	5786292
2019-08-19	85.79	86.13	85.33	85.56	4580027
2019-08-20	85.95	86.01	84.48	84.54	3322371
2019-08-21	85.05	85.15	84.29	84.90	3894903
2019-08-22	84.92	85.31	83.64	84.37	3206979
2019-08-23	83.84	84.25	81.36	81.93	6228406
2019-08-26	82.61	83.18	82.02	83.12	3521332
2019-08-27	83.82	84.20	83.22	83.65	4845581
2019-08-28	83.20	84.26	83.06	84.22	3889475
2019-08-29	85.00	85.11	84.47	84.82	3758630
2019-08-30	85.47	85.62	84.63	85.32	3628594
2019-09-03	84.43	84.64	83.26	84.06	4060563
2019-09-04	84.50	84.70	83.78	84.22	3673143
2019-09-05	85.00	86.16	84.56	85.90	4356370
2019-09-06	86.23	86.43	85.60	86.04	4451256
2019-09-09	86.34	86.43	83.87	84.22	4444991
2019-09-10	83.44	83.48	81.02	83.21	5613092
2019-09-11	82.45	84.56	82.25	84.52	4458904
2019-09-12	85.03	85.99	84.91	85.21	3517476
2019-09-13	85.30	85.36	83.89	84.27	3633221
2019-09-16	83.91	83.91	83.03	83.36	3991210
2019-09-17	83.40	84.50	83.21	83.58	3600036
2019-09-18	83.58	84.16	82.85	83.64	3053448
2019-09-19	83.83	84.25	83.10	83.23	3416654
2019-09-20	83.51	83.88	82.87	83.58	7183000
2019-09-23	83.43	83.72	83.13	83.16	2522669
2019-09-24	83.66	84.03	82.22	82.44	3771198
2019-09-25	82.40	83.05	82.10	82.86	3575351
2019-09-26	83.28	83.38	82.09	82.66	3270341
2019-09-27	83.04	83.34	81.42	81.84	3396617
2019-09-30	82.19	84.39	82.19	83.67	4352936
2019-10-01	84.03	84.77	81.77	81.84	4687196
2019-10-02	81.40	81.55	78.77	79.53	5765387
2019-10-03	79.25	81.13	78.77	81.07	4123671
2019-10-04	81.30	82.32	81.29	81.99	3399904
2019-10-07	81.40	81.98	80.97	81.04	2720080
2019-10-08	80.56	80.56	78.51	78.51	6136655
2019-10-09	79.31	79.81	78.88	79.50	4028805
2019-10-10	79.09	80.46	79.07	79.82	5226790
2019-10-11	80.73	81.33	79.55	79.63	4426053
2019-10-14	79.69	80.19	79.42	79.82	4288657
2019-10-15	80.70	82.75	80.70	81.98	6491553
2019-10-16	81.36	83.69	79.65	81.78	10764635
2019-10-17	81.52	83.00	81.47	82.38	4177661
2019-10-18	82.41	83.32	82.03	82.79	5219831
2019-10-21	83.14	83.28	81.52	81.65	5589203
2019-10-22	81.81	82.28	80.50	80.54	4821412
2019-10-23	80.69	81.60	80.41	81.27	4339658
2019-10-24	81.59	82.09	81.21	81.36	4482374
2019-10-25	81.45	81.97	81.08	81.65	4872822
2019-10-28	81.80	82.89	81.76	82.66	4768781
2019-10-29	82.45	83.87	82.29	83.45	4614858
2019-10-30	83.32	84.09	82.90	84.01	3534803
2019-10-31	83.77	84.35	82.92	83.61	4614003
2019-11-01	84.09	84.29	82.61	82.66	5119148
2019-11-04	83.04	83.21	82.22	82.22	5508037
2019-11-05	82.87	82.90	80.90	82.34	8238802
2019-11-06	82.50	83.44	82.38	83.12	4489005
2019-11-07	83.13	83.58	82.91	83.39	6020547
2019-11-08	83.33	83.89	83.18	83.74	3462833
2019-11-11	83.31	83.90	83.31	83.76	3139074
2019-11-12	83.66	84.78	83.66	84.34	3701396
2019-11-13	83.96	84.42	83.27	84.22	4028489
2019-11-14	84.09	84.39	83.68	84.12	4475084
2019-11-15	84.67	85.71	84.40	85.71	5453507
2019-11-18	85.71	85.90	84.02	84.26	5812284
2019-11-19	84.62	84.64	83.90	84.29	4152243
2019-11-20	84.34	84.73	83.20	83.89	5416249
2019-11-21	83.72	83.80	82.36	83.68	5211549
2019-11-22	83.95	84.02	82.79	83.74	3964598
2019-11-25	83.91	84.81	83.88	84.49	5704279
2019-11-26	84.65	85.57	84.32	85.42	8764130
2019-11-27	85.97	85.97	85.16	85.42	2865521
2019-11-29	85.30	85.65	84.84	85.45	2410936
2019-12-02	85.57	85.72	83.98	84.51	3801243
2019-12-03	83.59	84.42	83.27	84.36	3220767
2019-12-04	84.50	85.34	84.44	85.18	3953350
2019-12-05	85.12	85.42	84.33	85.24	3279925
2019-12-06	85.67	85.91	85.38	85.48	4104604
2019-12-09	85.12	85.42	83.83	83.87	4309187
2019-12-10	83.88	84.63	83.76	84.56	3904868
2019-12-11	84.62	85.04	84.21	84.91	2937451
2019-12-12	84.78	86.28	84.64	85.97	4155194
2019-12-13	85.78	86.71	85.78	86.35	3872210
2019-12-16	86.95	87.10	86.30	86.40	3843677
2019-12-17	86.58	87.30	86.00	87.06	5368573
2019-12-18	87.08	87.27	86.61	86.93	5831115
2019-12-19	86.74	87.35	86.49	87.35	4643658
2019-12-20	88.99	89.24	86.63	86.66	11606526
2019-12-23	86.31	87.46	86.28	87.35	4067769
2019-12-24	87.37	87.48	86.98	87.28	1067679
2019-12-26	87.21	87.52	86.88	87.28	2033136
2019-12-27	87.49	87.75	87.02	87.40	2508643
2019-12-30	87.52	87.79	86.61	86.80	2706140
2019-12-31	86.50	86.99	86.27	86.86	3261089
2020-01-02	86.06	86.96	85.80	86.95	4398598
2020-01-03	85.75	86.67	85.59	85.89	4747091
2020-01-06	85.62	86.36	85.21	86.34	5631729
2020-01-07	85.77	86.30	85.54	85.86	3410955
2020-01-08	86.24	86.66	85.93	86.21	5694099
2020-01-09	86.30	86.68	85.75	86.44	6432489
2020-01-10	86.79	86.99	85.17	85.36	4680396
2020-01-13	85.50	85.73	84.74	84.76	5571496
2020-01-14	84.13	86.00	84.01	85.74	8751380
2020-01-15	86.11	87.85	86.11	87.38	5389727
2020-01-16	87.94	88.31	87.42	88.28	5023287
2020-01-17	88.45	89.20	88.31	89.00	5879746
2020-01-21	88.86	90.04	88.61	89.73	7458072
2020-01-22	90.78	92.45	90.03	91.86	9841587
2020-01-23	91.81	91.85	90.16	90.73	7418780
2020-01-24	90.85	91.53	90.21	90.40	4219102
2020-01-27	89.11	90.00	88.89	89.59	4482196
2020-01-28	89.70	90.03	89.39	89.54	4983710
2020-01-29	89.61	90.23	89.07	89.14	3914384
2020-01-30	88.29	89.21	87.97	89.16	5248070
2020-01-31	89.13	89.23	86.90	87.14	5914103
2020-02-03	87.78	88.40	86.75	87.06	4675901
2020-02-04	88.15	89.25	88.15	88.23	3904607
2020-02-05	88.87	89.61	88.55	89.56	3565733
2020-02-06	90.00	90.08	89.25	89.47	4270871
2020-02-07	89.23	89.51	87.68	87.87	4472282
2020-02-10	87.21	88.30	87.21	88.30	4219431
2020-02-11	88.64	89.41	88.53	89.17	2661864
2020-02-12	89.56	89.59	88.58	88.79	3389518
2020-02-13	88.50	89.04	87.70	88.68	4448862
2020-02-14	88.87	89.71	88.31	89.66	3919818
2020-02-18	89.42	89.49	88.31	88.88	4492281
2020-02-19	88.83	89.93	88.69	89.36	3464882
2020-02-20	89.10	89.56	88.04	88.46	3657505
2020-02-21	88.04	88.25	87.16	87.45	5570994
2020-02-24	85.45	85.67	84.07	84.63	5667245
2020-02-25	84.93	85.37	80.78	81.13	7022157
2020-02-26	82.13	82.88	81.11	81.36	7380113
2020-02-27	80.40	82.03	79.16	79.19	8657223
2020-02-28	77.12	78.16	74.02	77.03	16672979
2020-03-02	77.88	81.68	77.25	81.61	11483552
2020-03-03	81.58	83.50	77.26	77.99	9510566
2020-03-04	80.66	82.33	79.46	82.09	8660411
2020-03-05	80.29	81.47	79.13	80.52	9288683
2020-03-06	78.60	82.30	78.09	81.74	10647883
2020-03-09	76.61	79.34	75.10	77.02	10284956
2020-03-10	79.23	81.00	75.93	80.88	9417572
2020-03-11	78.53	79.07	76.35	78.09	11534362
2020-03-12	73.28	78.15	72.01	74.74	13876299
2020-03-13	77.91	82.67	74.83	81.65	18317155
2020-03-16	70.65	79.25	70.00	73.66	14358968
2020-03-17	75.52	79.79	73.34	79.49	13315307
2020-03-18	74.98	81.99	74.39	79.26	17541136
2020-03-19	81.36	81.81	73.55	74.50	14476030
2020-03-20	74.05	74.86	67.95	68.00	15131370
2020-03-23	67.07	67.49	61.61	62.82	13037139
2020-03-24	64.91	69.97	64.50	69.69	10903740
2020-03-25	68.95	72.63	68.15	70.75	9351358
2020-03-26	71.08	75.97	71.00	75.81	10546005
2020-03-27	77.50	77.50	73.61	74.56	8360561
2020-03-30	82.83	84.40	78.47	79.34	47540243
2020-03-31	81.43	81.49	78.56	78.91	23792287
2020-04-01	77.00	77.38	75.35	76.57	12208291
2020-04-02	76.12	79.66	76.00	79.44	10167927
2020-04-03	78.79	79.99	78.18	79.45	9139356
2020-04-06	81.08	83.12	79.61	82.73	12373766
2020-04-07	83.45	84.48	81.77	81.93	10872050
2020-04-08	82.50	85.39	81.05	84.95	9266449
2020-04-09	85.00	86.50	82.95	86.04	10474717
2020-04-13	86.32	86.48	83.52	85.49	6665847
2020-04-14	87.00	89.54	86.50	89.14	9861271
2020-04-15	90.01	91.90	88.51	90.94	14127998
2020-04-16	92.60	96.99	91.14	96.00	27036533
2020-04-17	97.45	97.75	94.24	96.01	16074776
2020-04-20	94.82	100.00	94.65	98.00	17251354
2020-04-21	96.10	96.97	93.62	94.05	12030276
2020-04-22	94.28	95.98	92.79	95.48	8370814
2020-04-23	95.87	97.45	93.35	93.94	10567527
2020-04-24	94.50	94.58	92.78	94.06	9017694
2020-04-27	95.48	95.90	94.02	94.95	6838224
2020-04-28	94.88	95.15	91.34	91.46	7805481
2020-04-29	92.09	93.05	91.07	92.28	7068284
2020-04-30	91.85	93.77	91.85	92.09	7978298
2020-05-01	91.00	91.36	88.75	89.85	6839783
2020-05-04	89.79	90.16	88.71	89.83	5036758
2020-05-05	90.95	93.66	90.39	93.03	6747864
2020-05-06	93.15	93.43	91.03	91.08	4248372
2020-05-07	92.14	94.54	91.81	93.99	7257316
2020-05-08	94.84	94.94	92.90	93.70	6170211
2020-05-11	93.22	96.49	93.14	96.07	7239088
2020-05-12	96.46	96.68	93.73	93.80	5384228
2020-05-13	93.27	94.67	90.84	92.16	11622488
2020-05-14	90.50	91.78	89.34	91.78	8189154
2020-05-15	89.96	91.16	88.79	89.89	13609389
2020-05-18	91.90	93.00	90.02	90.27	7648880
2020-05-19	90.33	90.50	88.11	88.22	7693069
2020-05-20	89.58	90.42	88.03	90.09	7489060
2020-05-21	89.64	90.61	88.38	90.39	6148320
2020-05-22	90.42	91.54	89.71	91.47	5184488
2020-05-26	92.95	93.29	89.17	89.48	6243836
2020-05-27	89.28	90.78	88.17	90.76	5420979
2020-05-28	91.95	93.33	91.21	92.10	5316800
2020-05-29	92.90	95.59	90.75	94.92	10141091
2020-06-01	92.95	93.96	92.04	93.01	5453391
2020-06-02	92.92	93.15	91.76	92.62	6394362
2020-06-03	92.56	92.70	90.56	91.40	8056264
2020-06-04	91.05	91.34	88.24	88.25	9113636
2020-06-05	88.47	89.96	87.32	89.86	11874888
2020-06-08	88.98	92.61	88.91	92.56	5426837
2020-06-09	92.32	92.82	90.24	90.27	4857378
2020-06-10	90.85	92.75	90.64	92.16	5829143
2020-06-11	92.17	92.50	86.94	87.78	8168332
2020-06-12	89.25	90.19	87.59	89.02	5590474
2020-06-15	87.52	90.35	87.05	89.55	5667401
2020-06-16	90.62	91.76	89.14	89.74	6144086
2020-06-17	90.42	91.67	90.10	90.90	4359470
2020-06-18	90.50	91.34	89.57	90.28	6022939
2020-06-19	91.67	92.40	90.61	90.68	9451388
2020-06-22	90.33	90.65	89.16	90.34	5072803
2020-06-23	91.11	92.30	90.79	91.30	4157172
2020-06-24	90.63	90.73	86.82	87.30	6141939
2020-06-25	87.24	89.81	86.16	89.62	5781467
2020-06-26	89.82	89.95	87.94	88.71	8522534
2020-06-29	89.58	89.70	88.09	89.01	4669327
2020-06-30	88.75	91.90	88.44	91.43	5221178
2020-07-01	91.98	91.98	90.43	91.64	3389696
2020-07-02	92.50	93.06	91.93	92.23	3845629
2020-07-06	92.76	93.97	92.45	92.97	5919133
2020-07-07	92.46	93.40	92.09	92.46	3389384
2020-07-08	92.84	93.67	91.50	92.58	3815476
2020-07-09	92.74	94.88	91.85	93.67	4576764
2020-07-10	93.47	93.80	92.32	93.04	2923198
2020-07-13	93.14	95.62	92.79	92.73	4297599
2020-07-14	92.64	94.98	91.71	94.82	4122763
2020-07-15	95.90	97.13	95.77	96.73	6205012
2020-07-16	97.85	97.99	94.29	96.40	7582201
2020-07-17	97.87	100.00	97.68	99.25	8339994
2020-07-20	100.00	100.71	98.72	99.08	5677858
2020-07-21	98.88	99.48	97.76	98.19	5064872
2020-07-22	98.11	100.57	98.00	100.19	4662048
2020-07-23	100.28	101.98	100.07	100.82	5905762
2020-07-24	100.21	100.21	98.36	98.95	4534668
2020-07-27	98.55	100.28	98.41	99.99	3718001
2020-07-28	100.14	100.79	99.27	99.86	4114163
2020-07-29	100.18	102.89	100.09	102.52	4744441
2020-07-30	100.98	101.58	100.24	101.53	3176855
2020-07-31	101.21	101.37	99.12	100.64	4604259
2020-08-03	101.08	101.55	100.21	100.68	3671149
2020-08-04	100.16	100.68	99.28	99.93	2730588
2020-08-05	99.97	102.36	99.88	102.14	4416036
2020-08-06	101.52	101.80	99.92	101.75	3942990
2020-08-07	101.70	102.30	100.56	101.23	3141906
2020-08-10	100.94	101.26	100.03	100.04	2776738
2020-08-11	100.43	100.43	98.67	99.06	4823354
2020-08-12	99.55	101.10	99.32	100.65	2668968
2020-08-13	100.34	101.27	100.00	101.10	2951812
2020-08-14	100.93	101.22	99.58	99.99	2740192
2020-08-17	100.30	101.42	100.21	100.71	4657356
2020-08-18	101.09	101.72	100.43	100.96	3777618
2020-08-19	101.08	101.62	100.33	100.48	2716887
2020-08-20	99.99	102.02	99.75	101.63	3548902
2020-08-21	101.63	102.54	100.84	102.40	3585115
2020-08-24	102.70	103.23	100.70	101.39	3212943
2020-08-25	101.98	102.90	101.52	102.47	2626522
2020-08-26	101.99	103.29	101.26	103.19	2968816
2020-08-27	111.01	114.00	109.52	111.29	36319012
2020-08-28	113.54	114.20	109.41	110.79	17203952
2020-08-31	110.70	111.74	109.26	109.47	6943209
2020-09-01	108.93	109.07	105.58	106.55	7967973
2020-09-02	106.45	109.91	105.88	109.44	5843679
2020-09-03	108.70	108.94	104.30	105.53	6096925
2020-09-04	105.45	106.04	102.42	104.16	5027723
2020-09-08	103.17	103.82	102.43	102.84	5217691
2020-09-09	104.26	106.93	104.13	105.81	4365102
2020-09-10	105.60	105.60	103.73	104.00	4271232
2020-09-11	105.28	105.70	104.32	104.70	4111262
2020-09-14	105.59	106.66	105.12	105.69	3824100
2020-09-15	107.00	107.53	106.17	106.58	3654948
2020-09-16	106.95	107.37	105.66	105.70	4244419
2020-09-17	104.96	106.75	104.39	106.66	4283743
2020-09-18	106.56	107.99	106.14	106.86	7622454
2020-09-21	105.80	106.46	104.46	105.95	4559845
2020-09-22	105.46	105.52	103.57	104.80	4180254
2020-09-23	104.99	104.99	102.23	102.73	4040141
2020-09-24	102.75	103.53	100.47	100.92	7603993
2020-09-25	100.56	103.61	100.34	103.45	5060317
2020-09-28	104.24	105.25	103.82	104.44	5515469
2020-09-29	106.01	106.41	104.92	105.19	4470770
2020-09-30	105.99	109.48	105.74	108.83	9487040
2020-10-01	109.18	110.33	108.38	108.64	7242069
2020-10-02	107.68	108.66	106.33	106.50	5590462
2020-10-05	107.18	108.65	107.18	108.56	3603415
2020-10-06	108.56	108.77	106.05	106.25	3992611
2020-10-07	107.37	108.18	106.93	107.74	4162751
2020-10-08	108.14	109.13	107.42	108.54	4168512
2020-10-09	109.34	109.97	108.80	109.65	3060733
2020-10-12	110.25	111.57	109.76	111.05	4201819
2020-10-13	110.50	110.99	108.25	108.01	4773555
2020-10-14	108.61	109.83	107.34	107.75	4191903
2020-10-15	106.85	107.74	106.31	107.32	3518987
2020-10-16	107.70	110.38	107.70	109.67	4363766
2020-10-19	109.90	111.04	107.82	108.04	4228515
2020-10-20	108.35	109.89	108.11	108.36	3873504
2020-10-21	108.01	109.00	104.75	105.93	5716007
2020-10-22	106.42	110.05	106.24	109.48	4954280
2020-10-23	109.64	110.00	107.57	107.79	3573013
2020-10-26	107.57	109.16	107.05	109.00	7297958
2020-10-27	108.89	109.75	108.33	108.58	4518049
2020-10-28	106.81	107.41	105.38	106.42	7104939
2020-10-29	106.38	106.58	104.57	105.00	4237622
2020-10-30	104.76	105.55	103.13	105.11	4434640
2020-11-02	107.09	108.70	106.11	107.48	5907062
2020-11-03	108.74	110.80	108.36	109.56	3870091
2020-11-04	110.17	114.23	110.11	111.53	7421211
2020-11-05	113.51	114.84	112.72	113.53	5139894
2020-11-06	113.88	115.14	112.84	114.42	5644351
2020-11-09	111.80	113.21	106.19	109.39	13990710
2020-11-10	109.25	111.59	108.40	110.81	5243650
2020-11-11	111.94	112.95	111.47	112.65	3994005
2020-11-12	112.41	112.86	111.30	111.95	2817539
2020-11-13	113.00	113.09	111.42	112.60	3918948
2020-11-16	112.05	113.75	111.59	113.67	4144862
2020-11-17	113.22	114.62	112.34	113.06	3793137
2020-11-18	113.67	113.71	109.75	109.77	4545668
2020-11-19	110.00	111.20	109.26	111.00	3548144
2020-11-20	110.74	111.76	110.07	110.89	4075208
2020-11-23	111.43	111.52	108.86	109.27	4106070
2020-11-24	109.31	109.59	107.25	107.61	7317237
2020-11-25	107.05	108.40	105.63	106.41	6223509
2020-11-27	106.67	107.75	105.87	107.62	1979001
2020-11-30	107.77	108.55	107.09	108.22	5702327
2020-12-01	109.24	109.60	108.07	108.49	4265310
2020-12-02	108.31	108.63	107.36	108.15	3444892
2020-12-03	108.15	108.64	107.08	107.53	3846363
2020-12-04	107.08	108.27	106.93	107.90	4686833
2020-12-07	107.72	108.30	106.64	107.18	6928011
2020-12-08	106.80	107.24	106.21	106.80	6643598
2020-12-09	107.10	107.69	105.52	106.32	5742446
2020-12-10	106.76	107.09	106.04	106.52	4828615
2020-12-11	106.10	107.35	105.32	107.02	4718441
2020-12-14	107.50	109.17	106.77	106.79	6250041
2020-12-15	106.94	108.41	106.40	107.45	5256843
2020-12-16	107.45	108.21	106.61	107.34	4458721
2020-12-17	107.83	108.94	107.61	108.78	3924302
2020-12-18	108.85	109.61	107.49	108.97	10668427
2020-12-21	107.56	108.18	105.37	108.09	4544274
2020-12-22	107.83	109.04	106.96	108.28	3426649
2020-12-23	108.87	109.68	107.43	107.45	3149690
2020-12-24	107.44	108.95	107.38	108.35	1451492
2020-12-28	108.96	109.10	107.26	107.79	2034386
2020-12-29	108.50	108.94	108.14	108.33	2834686
2020-12-30	108.69	109.12	107.84	108.44	2416104
2020-12-31	108.17	109.64	107.85	109.49	2981561
2021-01-04	109.53	110.25	107.26	109.11	6192221
2021-01-05	108.85	110.91	108.30	110.46	4323126
2021-01-06	108.95	111.03	108.59	110.23	5539612
2021-01-07	110.28	111.62	109.25	111.30	5568900
2021-01-08	111.67	112.55	110.34	111.61	4242160
2021-01-11	111.21	111.98	110.23	110.84	3177736
2021-01-12	110.52	110.72	108.34	108.84	5777386
2021-01-13	109.09	112.90	108.25	111.70	6047106
2021-01-14	111.21	111.66	109.75	110.04	4391349
2021-01-15	110.00	111.62	109.39	111.30	4480133
2021-01-19	111.74	113.13	110.52	112.57	6820328
2021-01-20	112.65	113.53	112.00	112.89	2952325
2021-01-21	112.25	113.54	110.26	112.95	5028068
2021-01-22	113.00	113.51	111.74	112.84	4163674
2021-01-25	113.06	115.40	113.01	114.72	4689256
2021-01-26	114.25	115.12	113.79	114.73	4142373
2021-01-27	115.20	117.78	113.50	114.29	9104907
2021-01-28	117.91	124.07	117.15	120.39	11296279
2021-01-29	120.25	124.72	119.71	123.59	10995345
2021-02-01	123.24	124.82	122.50	122.54	8337131
2021-02-02	123.40	123.72	120.23	120.24	7276960
2021-02-03	119.74	120.89	118.90	120.22	4992031
2021-02-04	119.83	120.87	118.79	119.74	4377982
2021-02-05	120.43	124.32	120.04	124.03	5803596
2021-02-08	125.00	125.80	123.77	124.50	3456083
2021-02-09	124.83	125.28	123.61	125.15	3424524
2021-02-10	125.79	126.20	124.76	125.29	4195704
2021-02-11	125.69	126.87	125.20	126.84	3697423
2021-02-12	126.41	128.54	126.25	128.23	3658685
2021-02-16	128.49	128.50	126.85	128.02	5174034
2021-02-17	127.37	128.00	126.39	127.24	3162043
2021-02-18	125.47	126.66	124.07	125.41	5435012
2021-02-19	125.25	125.39	122.67	123.04	6204186
2021-02-22	122.95	122.95	120.53	122.55	4842190
2021-02-23	122.25	123.18	120.21	120.80	5566064
2021-02-24	120.80	122.91	120.66	122.38	4127524
2021-02-25	121.66	122.76	120.77	121.58	3468872
2021-02-26	122.19	122.36	119.66	119.78	5197636
2021-03-01	120.99	122.95	120.61	122.21	3859195
2021-03-02	122.21	123.10	121.19	122.53	4908215
2021-03-03	121.69	121.89	119.06	119.18	5239587
2021-03-04	119.00	119.81	114.74	116.01	6699630
2021-03-05	117.00	117.58	114.80	117.25	4859516
2021-03-08	117.00	118.28	115.56	115.63	3931566
2021-03-09	116.74	119.34	116.49	116.70	5176110
2021-03-10	117.24	119.20	115.32	115.88	7640452
2021-03-11	116.69	117.87	115.84	117.52	4915710
2021-03-12	117.09	117.27	116.12	116.71	3713995
2021-03-15	117.19	118.22	116.54	118.10	4652129
2021-03-16	118.45	119.44	117.53	118.22	3870506
2021-03-17	117.67	118.22	116.92	117.62	3797248
2021-03-18	117.50	119.15	117.31	118.11	4253018
2021-03-19	118.38	120.99	117.57	120.25	11275167
2021-03-22	120.26	122.22	120.01	121.47	5173154
2021-03-23	121.77	122.15	119.87	120.49	3788585
2021-03-24	120.00	120.45	117.95	118.02	6521405
2021-03-25	118.73	119.50	117.24	119.05	5320061
2021-03-26	119.28	122.30	118.94	122.07	4857100
2021-03-29	121.00	122.74	120.05	122.23	4810103
2021-03-30	121.50	122.49	119.38	119.75	5054413
2021-03-31	120.00	121.45	119.75	119.84	5792830
2021-04-01	120.28	120.87	118.78	118.94	4015265
2021-04-05	119.65	120.35	119.08	119.86	6314613
2021-04-06	120.01	122.01	119.60	119.97	5146395
2021-04-07	119.82	120.88	119.60	120.11	4313019
2021-04-08	121.01	121.57	119.54	119.78	3768840
2021-04-09	119.65	120.93	119.35	120.90	4102501
2021-04-12	120.56	121.37	120.48	121.04	2915975
2021-04-13	121.05	123.64	120.91	122.56	4944569
2021-04-14	122.55	122.83	121.29	121.50	4726734
2021-04-15	122.40	124.68	121.90	123.94	4510894
2021-04-16	124.39	124.61	122.95	124.35	6243068
2021-04-19	123.60	125.42	123.59	124.53	6853082
2021-04-20	120.50	122.00	119.01	120.00	9908213
2021-04-21	120.43	122.85	119.86	122.60	7040450
2021-04-22	122.81	124.82	122.51	123.50	6366926
2021-04-23	123.62	124.11	122.65	123.31	5227015
2021-04-26	123.39	123.40	121.95	122.58	4377454
2021-04-27	122.00	122.55	121.00	121.70	3384975
2021-04-28	121.52	121.92	120.54	121.45	3755874
2021-04-29	121.50	121.51	120.01	121.01	3889176
2021-04-30	120.50	121.15	119.35	120.08	4773478
2021-05-03	120.55	120.66	119.18	119.53	4917576
2021-05-04	119.20	119.29	116.43	117.54	9221821
2021-05-05	117.80	118.87	117.18	118.51	4061321
2021-05-06	118.05	118.88	116.70	118.79	4305647
2021-05-07	119.77	120.42	118.76	118.95	4076673
2021-05-10	119.20	119.95	118.75	118.94	3923211
2021-05-11	118.86	119.26	117.96	118.39	5520761
2021-05-12	117.17	117.60	116.25	116.35	4745641
2021-05-13	117.00	118.03	116.67	117.45	4519652
2021-05-14	117.99	118.82	117.33	118.31	3800475
2021-05-17	118.00	118.35	116.67	116.74	3732567
2021-05-18	116.72	118.00	116.72	116.98	3398438
2021-05-19	116.16	116.43	115.16	116.38	3430779
2021-05-20	116.55	117.97	116.41	117.80	2858296
2021-05-21	118.23	118.95	116.98	117.13	4629348
2021-05-24	118.04	118.26	117.24	117.29	3095991
2021-05-25	118.00	119.24	117.56	118.40	4704541
2021-05-26	117.52	118.28	116.05	116.75	6693116
2021-05-27	117.00	117.57	115.61	115.69	10358933
2021-05-28	116.47	117.82	116.29	116.65	4813106
2021-06-01	110.15	111.30	105.69	105.79	25124055
2021-06-02	105.79	107.93	105.36	106.90	19215080
2021-06-03	107.00	109.67	106.55	109.20	12117950
2021-06-04	109.30	109.91	108.41	109.29	7197233
2021-06-07	109.98	110.88	109.72	110.00	7933572
2021-06-08	110.50	110.50	107.83	107.90	8173948
2021-06-09	107.81	109.53	107.60	109.05	13780373
2021-06-10	109.05	110.25	108.99	110.15	8012722
2021-06-11	110.33	110.33	109.51	109.91	6517490
2021-06-14	110.08	110.56	109.63	110.48	4888693
2021-06-15	110.94	111.40	110.10	110.41	5398786
2021-06-16	110.19	111.11	109.80	110.06	7051524
2021-06-17	109.75	111.99	109.73	111.63	5967581
2021-06-18	110.00	111.35	110.00	110.33	8832123
2021-06-21	110.25	112.17	109.73	111.44	4743614
2021-06-22	111.66	111.92	110.50	110.96	6519401
2021-06-23	110.60	111.26	110.60	110.84	4356141
2021-06-24	111.50	113.49	111.41	111.70	9718576
2021-06-25	111.88	113.26	111.51	112.72	8750439
2021-06-28	112.99	116.36	112.74	115.70	9567288
2021-06-29	115.74	118.84	115.46	117.21	8150283
2021-06-30	117.00	117.18	115.25	115.93	5844877
2021-07-01	115.61	117.29	115.48	117.16	4739640
2021-07-02	116.92	118.25	116.65	118.04	4787292
2021-07-06	118.00	119.07	117.76	118.82	5040477
2021-07-07	119.08	119.98	118.75	119.87	4068676
2021-07-08	118.86	119.43	117.96	119.26	3908992
2021-07-09	119.65	120.24	119.24	119.74	4353592
2021-07-12	118.81	119.69	118.44	118.81	3905270
2021-07-13	118.57	119.26	118.11	118.20	3877095
2021-07-14	118.12	118.30	116.86	117.17	4660619
2021-07-15	116.70	117.16	116.27	116.66	5761542
2021-07-16	117.04	117.81	116.43	117.51	3977683
2021-07-19	116.98	119.33	116.93	118.79	6739677
2021-07-20	118.54	120.00	118.10	118.73	4678520
2021-07-21	119.22	119.29	117.23	118.98	4285320
2021-07-22	118.00	118.75	115.86	118.25	6958136
2021-07-23	119.63	121.10	119.27	120.80	4736348
2021-07-26	120.24	120.49	118.38	119.52	4955054
2021-07-27	119.60	121.23	119.60	119.81	5631002
2021-07-28	119.81	121.07	119.28	120.52	3796137
2021-07-29	121.08	121.40	120.42	121.09	3925556
2021-07-30	121.00	121.42	120.40	120.98	4688845
2021-08-02	121.50	121.78	120.18	120.92	3646088
2021-08-03	121.38	122.55	121.07	122.12	3696418
2021-08-04	121.38	122.65	121.01	121.57	3513439
2021-08-05	122.36	122.36	120.83	122.21	3258074
2021-08-06	122.00	122.21	121.22	122.17	3550297
2021-08-09	122.39	123.26	122.03	123.16	4271295
2021-08-10	123.35	123.56	122.10	122.70	4357052
2021-08-11	122.84	123.40	121.35	121.46	3683124
2021-08-12	121.18	123.25	121.00	122.81	3023662
2021-08-13	122.72	123.23	122.34	123.06	3476593
2021-08-16	123.69	124.70	123.33	124.66	4602632
2021-08-17	124.64	126.38	124.37	125.69	4609726
2021-08-18	125.81	126.08	123.86	123.93	3585154
2021-08-19	123.72	126.39	123.58	125.72	4283826
2021-08-20	125.91	126.98	125.12	126.32	5485778
2021-08-23	126.67	127.30	125.79	125.84	3906929
2021-08-24	125.60	125.91	124.84	125.50	3945970
2021-08-25	125.84	125.91	124.17	124.74	4379038
2021-08-26	124.69	126.27	124.65	125.47	3991872
2021-08-27	125.68	126.26	124.30	124.59	4094475
2021-08-30	124.53	126.19	124.36	125.94	3151842
2021-08-31	126.40	127.21	125.91	126.37	6190397
2021-09-01	125.72	127.46	125.46	127.40	3484461
2021-09-02	127.50	128.85	127.34	128.49	3403549
2021-09-03	129.00	129.40	128.15	128.94	2463390
2021-09-07	128.12	128.49	127.05	128.39	2765661
2021-09-08	128.56	129.52	128.00	129.06	3121341
2021-09-09	129.15	129.15	127.33	127.98	4546915
2021-09-10	128.00	129.44	128.00	128.80	4127392
2021-09-13	129.67	129.70	124.81	126.62	5810983
2021-09-14	127.35	127.99	126.71	127.05	4197394
2021-09-15	126.88	128.18	126.28	127.49	4803163
2021-09-16	127.87	127.97	126.30	127.44	3317341
2021-09-17	126.78	127.80	126.46	126.79	10046204
2021-09-20	125.60	126.57	123.81	124.87	5262178
2021-09-21	125.57	126.78	125.10	125.13	4918788
2021-09-22	125.50	125.74	124.18	124.65	6553396
2021-09-23	125.42	125.90	124.81	125.30	4161505
2021-09-24	124.81	125.48	124.27	124.37	3045957
2021-09-27	123.33	123.50	120.45	120.58	6481151
2021-09-28	119.60	119.76	117.97	118.74	5855199
2021-09-29	118.92	120.06	118.77	119.46	4511387
2021-09-30	119.86	120.67	118.10	118.13	4786219
2021-10-01	118.20	118.43	115.10	117.21	8173204
2021-10-04	116.61	117.57	114.86	115.53	5903559
2021-10-05	116.11	116.95	115.53	115.88	4238369
2021-10-06	115.75	116.57	114.40	116.49	5498859
2021-10-07	117.55	118.71	117.45	117.91	4505817
2021-10-08	118.09	119.33	117.82	118.39	7193308
2021-10-11	118.15	118.94	116.85	116.88	3873246
2021-10-12	117.90	118.31	116.41	117.32	4599520
2021-10-13	117.50	118.23	116.44	116.55	3935418
2021-10-14	116.66	117.68	116.64	117.57	4977898
2021-10-15	118.08	118.33	117.13	117.49	6012639
2021-10-18	117.29	117.49	116.30	116.82	5275825
2021-10-19	117.06	120.18	117.06	119.34	5879958
2021-10-20	123.53	124.80	122.19	123.31	8401863
2021-10-21	123.51	125.60	123.09	125.05	4984294
2021-10-22	125.51	126.84	124.88	126.72	5742356
2021-10-25	126.49	126.85	125.40	126.58	4427034
2021-10-26	127.00	128.78	126.79	128.13	3994004
2021-10-27	129.00	129.40	127.37	127.71	4128838
2021-10-28	128.03	128.94	127.04	127.71	3645516
2021-11-01	128.64	129.53	128.29	128.94	3494822
2021-11-02	129.33	129.53	127.29	127.71	8069948
2021-11-03	127.38	128.74	126.97	128.70	5110642
2021-11-04	128.95	129.49	128.19	129.09	4675894
2021-11-05	127.08	127.32	123.93	124.37	7989929
2021-11-08	124.00	127.23	123.81	126.80	4929976
2021-11-09	126.70	127.50	126.25	126.43	5130431
2021-11-10	126.19	128.11	126.05	127.82	5358931
2021-11-11	127.97	128.96	127.24	127.25	5054821
2021-11-12	127.94	128.85	127.12	128.45	6462216
2021-11-15	128.77	130.20	128.26	129.44	4565941
2021-11-16	129.64	131.61	129.64	130.89	4141322
2021-11-17	130.61	130.70	128.54	128.62	4759890
2021-11-18	129.31	129.43	127.47	127.64	4467001
2021-11-19	128.41	128.53	126.46	126.84	6867681
2021-11-22	126.78	126.80	124.68	125.26	4205655
2021-11-23	124.51	124.89	123.22	124.48	4873730
2021-11-24	124.07	125.28	124.00	125.07	3729581
2021-11-29	126.35	128.94	125.36	128.03	5648325
2021-11-30	128.20	128.79	125.34	125.77	7270172
2021-12-01	126.48	128.48	125.12	126.74	4816874
2021-12-02	126.29	129.85	126.29	128.38	5090982
2021-12-03	128.88	130.46	128.03	130.27	5254610
2021-12-06	130.76	133.28	130.61	132.47	6601840
2021-12-07	134.00	134.08	131.80	132.42	5143597
2021-12-08	132.80	133.45	131.12	132.37	5389410
2021-12-09	132.50	133.11	131.48	132.53	2663411
2021-12-10	133.42	134.50	132.87	134.37	4371797
2021-12-13	134.50	137.00	134.50	135.96	5094833
2021-12-14	135.93	136.00	132.00	132.94	8193321
2021-12-15	133.54	135.67	132.90	135.56	6422458
2021-12-16	135.44	136.61	134.60	136.09	6984050
2021-12-17	137.54	139.27	136.89	137.11	12156222
2021-12-20	136.20	137.81	134.22	134.98	6501433
2021-12-21	136.02	137.18	133.40	135.27	7153827
2021-12-22	135.88	139.02	135.79	138.99	6768868
2021-12-23	139.65	140.23	138.72	139.16	3492052
2021-12-27	139.82	142.60	139.43	141.46	3802592
2021-12-28	141.58	141.71	140.13	140.47	3298743
2021-12-29	140.47	141.66	139.33	141.19	2848992
2021-12-30	141.41	141.75	140.59	141.00	2809120
2021-12-31	141.00	141.77	140.72	140.74	3271756
2022-01-03	139.43	139.83	137.21	139.04	6692433
2022-01-04	139.50	139.65	134.76	135.77	8241222
2022-01-05	135.15	137.03	135.07	135.16	5948372
2022-01-06	135.00	136.21	133.88	135.14	5710227
2022-01-07	134.88	136.18	134.38	135.56	4367483
2022-01-10	134.79	135.50	133.92	135.26	5975633
2022-01-11	135.23	135.97	134.04	135.70	5709415
2022-01-12	134.89	135.70	132.53	133.25	8416010
2022-01-13	132.39	132.83	129.43	129.65	7174538
2022-01-14	130.49	130.59	127.02	128.16	9256873
2022-01-18	127.40	127.93	125.55	126.57	5850842
2022-01-19	126.75	127.58	125.83	126.05	3996396
2022-01-20	126.24	127.91	124.61	124.71	8652569
2022-01-21	126.81	127.09	124.86	125.83	10132682
2022-01-24	124.01	124.50	120.68	123.82	10868714
2022-01-25	123.08	124.62	121.59	123.27	9126620
2022-01-26	119.19	121.68	119.00	120.07	14753096
2022-01-27	120.98	123.17	119.74	120.44	9180134
2022-01-28	120.77	125.53	119.61	125.35	8286467
2022-01-31	125.52	127.96	125.13	127.46	7210140
2022-02-01	127.37	127.66	126.24	127.20	5602013
2022-02-02	128.25	130.74	127.86	130.04	7450501
2022-02-03	128.63	130.94	128.26	130.11	5613547
2022-02-04	129.56	130.52	128.60	129.71	4149683
2022-02-07	129.87	129.95	127.68	128.05	4035240
2022-02-08	127.53	128.94	127.16	128.65	3890854
2022-02-09	129.52	130.79	129.42	130.49	3434199
2022-02-10	128.57	129.92	127.17	127.76	5917727
2022-02-11	127.78	128.92	125.15	125.49	4803244
2022-02-14	125.00	125.57	121.98	122.78	7433877
2022-02-15	124.19	125.42	123.41	123.98	5297968
2022-02-16	123.45	124.11	121.56	123.68	5078173
2022-02-17	122.99	123.18	120.47	120.58	3688344
2022-02-18	120.00	120.31	114.84	116.79	12376135
2022-02-22	116.54	119.33	116.10	117.51	8372763
2022-02-23	118.00	118.84	116.99	117.25	5184241
2022-02-24	115.00	118.92	114.43	118.72	6252741
2022-02-25	118.72	122.93	118.50	122.41	5837687
2022-02-28	121.05	121.06	119.15	120.62	6828353
2022-03-01	120.31	121.16	117.38	118.17	6697813
2022-03-02	118.62	121.05	118.26	120.36	6419829
2022-03-03	120.80	122.07	120.49	120.97	5223115
2022-03-04	119.93	121.76	119.01	121.41	5911494
2022-03-07	120.54	120.89	117.26	118.86	6632006
2022-03-08	117.91	119.02	115.71	116.11	6694194
2022-03-09	117.90	119.20	116.44	118.39	5004766
2022-03-10	117.18	117.81	115.73	117.00	4377620
2022-03-11	117.44	118.06	113.88	114.02	8012571
2022-03-14	114.90	117.21	114.58	115.52	5527517
2022-03-15	117.50	117.79	116.22	117.48	5041193
2022-03-16	118.21	119.54	116.96	119.48	4441833
2022-03-17	119.00	121.24	118.73	121.20	3998929
2022-03-18	121.74	122.67	120.68	122.45	7823786
2022-03-21	121.93	123.10	121.16	121.76	4135277
2022-03-22	121.89	122.53	121.26	121.89	4479596
2022-03-23	121.11	121.24	116.74	116.92	5656038
2022-03-24	117.38	117.88	116.61	117.82	4505761
2022-03-25	118.65	119.31	117.74	118.95	2896335
2022-03-28	119.38	120.00	118.71	119.99	5350889
2022-03-29	121.83	122.07	119.31	120.19	5126112
2022-03-30	119.87	120.74	119.47	120.38	4064857
2022-03-31	120.21	120.49	118.10	118.36	5432805
2022-04-01	118.84	118.97	117.26	118.58	4314111
2022-04-04	117.87	118.98	117.57	118.88	4040341
2022-04-05	118.26	121.19	118.14	119.48	6113365
2022-04-06	119.00	120.19	117.76	119.94	5485138
2022-04-07	119.60	124.21	119.29	123.37	5863463
2022-04-08	123.42	124.36	122.11	123.25	5094041
2022-04-11	123.48	123.50	119.78	120.04	4071229
2022-04-12	119.79	120.61	117.72	117.92	4432429
2022-04-13	117.56	119.81	117.25	119.48	4407967
2022-04-14	120.05	120.25	117.56	117.69	3140189
2022-04-18	117.02	118.33	115.54	116.29	4115904
2022-04-19	116.68	120.23	116.65	119.98	5120871
2022-04-20	119.48	124.05	117.50	122.64	8334177
2022-04-21	123.18	124.35	122.65	123.37	7321143
2022-04-22	123.02	123.18	119.56	119.64	6710063
2022-04-25	119.16	120.31	117.84	120.01	4503493
2022-04-26	118.61	119.64	116.97	116.97	3366342
2022-04-27	117.29	118.58	116.13	116.72	4178704
2022-04-28	117.55	118.74	116.83	118.01	4960091
2022-04-29	117.06	117.77	113.13	113.50	6815890
2022-05-02	113.50	114.02	110.28	112.83	4904965
2022-05-03	113.05	114.34	111.82	112.43	4491506
2022-05-04	112.50	116.33	111.13	115.70	5347641
2022-05-05	114.86	115.00	111.68	113.01	5703274
2022-05-06	112.55	113.67	110.97	112.27	4966926
2022-05-09	110.69	111.20	106.94	107.39	6478186
2022-05-10	108.91	109.63	106.21	106.75	6248265
2022-05-11	106.66	108.02	105.66	105.84	6636064
2022-05-12	105.50	108.02	104.63	107.97	8516064
2022-05-13	108.36	110.51	108.36	109.88	6159308
2022-05-16	109.40	110.52	107.81	109.71	7459031
2022-05-17	111.59	115.43	111.59	114.54	9172021
2022-05-18	113.42	114.70	112.23	112.74	6933934
2022-05-19	112.03	113.01	110.52	112.44	6304787
2022-05-20	113.40	113.72	110.82	113.24	4509572
2022-05-23	113.85	115.36	112.94	115.03	4357021
2022-05-24	115.16	115.16	111.83	113.77	5272691
2022-05-25	113.20	114.94	112.35	113.19	3921666
2022-05-26	113.78	115.51	113.21	114.87	4027839
2022-05-27	116.08	116.92	115.48	116.69	3884809
2022-05-31	115.56	118.09	114.40	117.46	10563503
2022-06-01	117.85	118.00	114.53	115.08	4890221
2022-06-02	115.29	117.61	113.23	117.51	3856668
2022-06-03	116.78	117.55	116.33	116.57	3778231
2022-06-06	117.38	118.23	116.04	116.42	4205819
2022-06-07	116.10	117.23	115.22	116.88	3285596
2022-06-08	115.74	116.15	114.34	114.69	3683416
2022-06-09	114.64	115.44	112.68	112.71	3424730
2022-06-10	110.81	111.48	109.10	109.63	4806646
2022-06-13	107.68	108.10	105.34	105.91	5215418
2022-06-15	104.32	106.08	102.66	104.80	5278086
2022-06-16	102.40	102.75	101.24	102.07	4793568
2022-06-17	101.24	103.69	101.24	102.53	10249174
2022-06-21	104.86	104.95	103.33	104.41	5338273
2022-06-22	103.55	106.58	103.29	105.44	5511798
2022-06-23	105.95	106.78	105.07	106.21	5064908
2022-06-24	107.00	109.64	106.43	109.45	14301628
2022-06-27	109.90	110.10	108.30	109.08	3804195
2022-06-28	109.25	109.93	106.90	106.97	4195684
2022-06-29	107.46	109.67	106.74	109.10	4552069
2022-06-30	108.08	109.08	107.36	108.65	6070930
2022-07-01	108.21	110.47	107.65	110.22	3291666
2022-07-05	108.74	109.49	107.20	109.30	4752359
2022-07-06	108.83	109.50	108.13	108.69	3975313
2022-07-07	108.48	109.62	108.20	109.49	4148986
2022-07-08	108.73	109.92	108.55	109.26	3115701
2022-07-11	108.60	109.40	108.08	108.89	4041085
2022-07-12	108.50	110.37	107.70	108.30	5756286
2022-07-13	106.84	106.97	105.68	105.74	5087746
2022-07-14	104.63	105.92	103.76	105.71	4993611
2022-07-15	107.41	108.98	107.26	108.82	4617888
2022-07-18	108.56	108.96	106.70	107.02	4499890
2022-07-19	108.43	110.00	107.96	109.93	5788433
2022-07-20	106.99	108.82	106.88	108.23	7300163
2022-07-21	108.62	110.72	108.41	110.69	5698031
2022-07-22	112.00	112.00	108.33	109.20	4733959
2022-07-25	109.09	109.33	107.47	108.50	3905828
2022-07-26	108.71	109.88	108.30	109.09	4823970
2022-07-27	109.38	110.64	108.62	109.99	3303518
2022-07-28	110.10	111.35	108.54	110.36	4736085
2022-07-29	109.83	109.87	108.56	108.84	4922856
2022-08-01	108.38	109.90	108.11	109.52	3872074
2022-08-02	109.62	110.90	108.54	108.64	3093842
2022-08-03	109.11	109.97	108.27	109.61	3866170
2022-08-04	110.41	110.62	109.58	109.72	2794119
2022-08-05	108.75	109.32	108.39	109.25	2789645
2022-08-08	109.79	109.98	108.59	109.00	2283838
2022-08-09	108.09	108.80	107.55	107.91	3943559
2022-08-10	109.76	110.38	109.20	110.27	3960862
2022-08-11	110.84	112.13	110.39	110.49	3281475
2022-08-12	110.86	111.53	110.44	111.48	2813381
2022-08-15	111.31	112.31	111.02	111.90	2949562
2022-08-16	111.46	112.53	111.43	112.03	2897488
2022-08-17	111.63	112.13	110.37	110.55	3053535
2022-08-18	110.93	110.93	108.79	109.96	4143716
2022-08-19	110.48	110.80	109.40	110.06	5092772
2022-08-22	108.97	109.31	106.89	107.45	3496768
2022-08-23	106.82	106.87	105.52	106.01	4203048
2022-08-24	105.90	106.17	105.12	105.44	4278392
2022-08-25	105.24	105.96	104.55	105.89	5249184
2022-08-26	105.94	106.30	101.63	101.90	5440668
2022-08-29	101.50	102.61	101.21	101.84	4229965
2022-08-30	102.43	102.72	101.84	102.20	4629706
2022-08-31	102.97	104.05	102.60	102.65	7600691
2022-09-01	102.36	104.90	102.03	104.84	4398006
2022-09-02	105.45	105.65	101.98	102.50	4103272
2022-09-06	102.50	103.93	102.24	102.71	4670434
2022-09-07	102.88	104.97	102.74	104.70	5100869
2022-09-08	103.63	107.57	103.59	106.99	8700778
2022-09-09	107.13	109.07	107.03	108.48	5781191
2022-09-12	108.78	109.67	108.51	109.29	4358106
2022-09-13	107.22	107.58	105.58	105.84	5300765
2022-09-14	105.93	106.79	105.01	105.78	3264268
2022-09-15	106.06	107.08	104.86	105.06	4237014
2022-09-16	104.79	105.00	103.41	104.00	8898182
2022-09-19	103.25	104.11	102.25	104.09	3816242
2022-09-20	102.79	103.03	101.23	102.31	4617205
2022-09-22	100.05	101.83	99.85	101.07	5567565
2022-09-23	100.39	100.89	98.81	100.68	6214588
2022-09-26	100.18	100.65	99.26	99.84	6037785
2022-09-27	100.25	100.73	97.91	98.33	6377750
2022-09-28	98.07	99.27	97.57	98.72	7206878
2022-09-29	98.85	99.18	97.55	98.29	6698947
2022-09-30	98.71	99.50	96.67	96.76	6728558
2022-10-03	97.80	100.19	97.40	99.52	4817571
2022-10-04	100.74	103.21	100.54	103.08	5710768
2022-10-05	102.17	103.96	101.92	103.38	3803352
2022-10-06	102.86	103.21	101.88	102.45	6348253
2022-10-07	102.50	105.09	101.04	101.79	8485953
2022-10-10	102.12	102.32	100.32	101.13	4044779
2022-10-11	100.85	102.75	100.09	101.75	5304759
2022-10-12	101.25	101.91	100.06	99.61	4106306
2022-10-13	97.93	103.08	97.68	102.47	6250877
2022-10-14	103.18	103.92	100.79	100.91	6087312
2022-10-17	102.12	103.95	101.87	103.52	7315830
2022-10-18	105.81	106.67	104.66	104.98	8943876
2022-10-19	101.00	101.17	96.32	98.11	18525150
2022-10-20	96.52	97.74	95.01	95.21	12651196
2022-10-21	94.35	95.52	93.25	95.06	9859014
2022-10-24	96.05	98.49	95.90	98.29	8118109
2022-10-25	98.07	98.90	97.66	97.95	7114430
2022-10-26	98.09	99.52	97.88	98.42	8290850
2022-10-27	98.67	98.67	96.77	96.93	6610164
2022-10-28	97.32	100.02	97.20	99.49	5768311
2022-10-31	99.13	99.50	98.15	98.94	5885643
2022-11-01	99.62	100.32	98.64	99.31	5249432
2022-11-02	98.73	101.23	98.02	98.04	5196873
2022-11-03	96.81	97.01	95.35	96.45	4873452
2022-11-04	97.83	98.23	96.15	98.07	4902826
2022-11-07	98.78	100.04	98.13	99.50	4903733
2022-11-08	99.90	100.26	98.95	99.64	5708267
2022-11-09	99.91	101.27	99.25	99.46	5339555
2022-11-10	103.03	104.44	102.14	104.23	5907463
2022-11-11	104.64	105.91	103.93	104.09	7106889
2022-11-14	103.67	104.31	101.99	102.01	5570279
2022-11-15	103.45	104.48	102.38	103.14	5262943
2022-11-16	104.24	105.30	103.26	103.61	3292853
2022-11-17	102.67	103.09	101.55	102.56	3335914
2022-11-18	103.52	104.19	102.94	103.87	3931937
2022-11-21	103.73	104.90	103.67	103.88	4148823
2022-11-22	103.98	105.00	102.87	104.87	4511674
2022-11-23	104.97	106.47	104.40	106.02	4617639
2022-11-25	106.67	107.35	106.51	106.96	2558110
2022-11-28	106.72	107.75	105.13	105.39	4149823
2022-11-29	105.00	105.38	104.48	105.00	4832328
2022-11-30	105.13	107.70	103.44	107.58	12737461
2022-12-01	108.24	108.65	107.35	107.93	5076191
2022-12-02	106.75	108.14	106.20	108.09	4944080
2022-12-05	106.89	107.06	105.06	105.41	4687130
2022-12-06	104.99	105.41	103.13	103.86	4175718
2022-12-07	104.02	105.49	104.02	104.81	3592423
2022-12-08	104.66	107.09	104.23	106.92	4607882
2022-12-09	106.73	108.48	106.45	107.51	5346417
2022-12-12	107.73	109.59	107.73	109.49	4752547
2022-12-13	112.32	112.70	111.06	111.53	6245965
2022-12-14	111.37	112.91	110.53	111.26	5614861
2022-12-15	109.85	110.00	108.41	108.52	4947838
2022-12-16	107.70	107.85	105.78	106.91	7976106
2022-12-19	106.74	107.18	105.83	106.59	4352053
2022-12-20	106.61	106.99	105.62	106.49	3672980
2022-12-21	107.09	108.39	107.06	108.14	3228802
2022-12-22	107.71	108.16	106.22	108.03	3311082
2022-12-23	107.67	108.40	107.10	108.18	2618442
2022-12-27	108.35	109.05	107.38	108.57	2927358
2022-12-28	109.02	110.10	107.74	107.83	3265243
2022-12-29	108.75	110.76	108.46	110.31	3047825
2022-12-30	109.80	110.12	108.66	109.79	3470991
2023-01-03	110.51	111.33	108.75	109.58	4171957
2023-01-04	111.01	111.94	110.35	111.21	4395693
2023-01-05	111.10	111.71	110.36	110.80	4897018
2023-01-06	112.00	112.74	110.21	112.33	3800373
2023-01-09	113.52	113.67	112.02	112.15	7277699
2023-01-10	112.50	114.08	112.32	113.85	5591671
2023-01-11	114.87	115.69	112.14	112.64	5350290
2023-01-12	111.99	112.39	110.89	111.36	4697688
2023-01-13	111.27	113.89	111.19	113.51	5348858
2023-01-17	113.50	114.28	113.06	113.39	5710950
2023-01-18	113.21	113.58	111.19	111.51	4288526
2023-01-19	111.06	112.32	110.59	111.80	6157711
2023-01-20	112.20	113.04	111.65	112.82	5078299
2023-01-23	112.43	114.70	112.42	114.01	6115437
2023-01-24	113.00	114.17	112.28	112.53	4662038
2023-01-25	110.00	112.24	109.59	111.00	6070815
2023-01-26	111.25	111.62	110.11	111.07	4159585
2023-01-27	110.65	111.26	109.81	109.95	4860837
2023-01-30	109.81	110.67	109.62	109.81	4434820
2023-01-31	109.79	110.66	108.87	110.55	5698310
2023-02-01	110.78	112.09	109.67	111.82	4532383
2023-02-02	111.28	112.37	110.89	112.25	5051842
2023-02-03	111.81	112.33	110.66	111.79	3754480
2023-02-06	111.57	111.69	110.46	110.75	4145574
2023-02-07	110.04	112.41	109.88	111.99	3401571
2023-02-08	111.40	111.87	109.75	110.20	4222392
2023-02-09	110.69	111.27	107.51	108.07	3912740
2023-02-10	108.26	108.90	107.80	108.16	4186301
2023-02-13	108.32	109.14	107.77	108.52	3711019
2023-02-14	108.19	108.34	106.36	107.26	4243962
2023-02-15	106.76	107.31	106.28	107.28	4060340
2023-02-16	105.77	107.39	105.67	106.08	3299037
2023-02-17	105.54	106.96	105.49	106.74	3564224
2023-02-21	105.85	106.14	103.35	103.65	5204362
2023-02-22	103.24	103.85	100.50	102.69	8900923
2023-02-23	103.24	103.78	101.66	102.55	4611065
2023-02-24	101.45	101.80	99.89	100.46	5476807
2023-02-27	101.28	101.31	99.66	99.77	4489818
2023-02-28	99.84	102.42	99.69	101.72	7877048
2023-03-01	100.70	101.36	100.39	100.83	3963575
2023-03-02	100.27	102.98	100.27	102.63	5209962
2023-03-03	102.90	104.51	102.76	104.45	4982559
2023-03-06	104.51	104.60	102.63	102.75	5005142
2023-03-07	102.86	103.10	99.82	99.98	6349041
2023-03-08	99.92	100.27	99.26	99.40	6252798
2023-03-09	99.89	99.97	97.50	97.85	5145993
2023-03-10	97.76	98.40	96.56	96.96	7042464
2023-03-13	96.60	99.20	96.39	98.19	6553155
2023-03-14	99.28	99.50	97.34	98.55	5093942
2023-03-15	97.50	97.94	96.70	97.80	5712263
2023-03-16	97.06	99.28	97.00	99.03	5289406
2023-03-17	99.01	99.20	96.51	97.01	10848298
2023-03-20	97.26	98.20	97.18	97.87	6075767
2023-03-21	98.17	98.41	97.29	98.33	4475142
2023-03-22	98.61	99.31	96.84	96.86	3606765
2023-03-23	96.90	97.81	96.44	97.04	4525068
2023-03-24	97.04	98.08	96.81	98.05	5269219
2023-03-27	99.00	99.48	98.27	98.46	4627788
2023-03-28	98.10	98.24	96.61	97.11	4815443
2023-03-29	98.01	98.74	97.25	98.62	6780210
2023-03-30	99.38	99.48	98.51	99.08	5199311
2023-03-31	99.92	101.41	99.73	101.26	6442440
2023-04-03	100.80	101.66	100.04	101.59	5432562
2023-04-04	101.90	103.34	101.83	102.80	7979045
2023-04-05	102.63	104.29	102.50	104.21	7298334
2023-04-06	104.49	105.55	104.18	104.93	5065054
2023-04-10	104.42	104.91	103.06	103.70	4900273
2023-04-11	104.20	104.70	103.10	103.29	4658107
2023-04-12	103.39	103.84	102.31	102.05	4560728
2023-04-13	102.75	103.71	101.80	103.61	4778773
2023-04-14	103.61	104.35	103.46	103.96	5043723
2023-04-17	104.00	104.85	104.00	104.52	4806365
2023-04-18	105.44	105.70	103.93	104.15	6552086
2023-04-19	108.50	112.70	108.15	112.29	12425378
2023-04-20	112.25	112.29	110.00	110.35	7413167
2023-04-21	110.88	112.12	110.88	111.66	6301173
2023-04-24	111.75	111.75	110.14	110.40	5341897
2023-04-25	110.39	110.53	109.67	109.97	5636787
2023-04-26	109.32	109.42	108.27	108.75	4240004
2023-04-27	108.71	109.54	107.67	109.50	4257373
2023-04-28	109.44	110.85	109.37	110.47	4835966
2023-05-01	110.46	111.57	109.93	111.11	3722880
2023-05-02	111.06	111.94	110.43	111.50	4998172
2023-05-03	111.81	112.95	111.43	111.76	5602034
2023-05-04	111.45	111.49	110.56	110.86	4070791
2023-05-05	111.37	111.75	111.05	111.26	4025017
2023-05-08	110.46	111.58	110.29	110.90	2445474
2023-05-09	110.13	111.03	109.29	110.25	3274338
2023-05-10	110.90	110.97	109.63	110.69	3129099
2023-05-11	110.06	110.47	109.26	110.05	3879469
2023-05-12	109.76	110.55	109.48	110.49	3325163
2023-05-15	110.64	110.98	109.54	109.84	3019956
2023-05-16	109.54	110.46	109.26	109.39	3394395
2023-05-17	109.77	109.98	107.97	108.82	3800970
2023-05-18	108.73	108.84	107.87	108.47	3481596
2023-05-19	108.98	109.98	108.40	108.93	4487698
2023-05-22	108.68	109.32	108.07	108.25	2809637
2023-05-23	107.30	107.48	105.52	105.74	4337824
2023-05-24	105.65	105.65	103.99	104.04	4507605
2023-05-25	103.27	103.53	101.34	102.14	6734536
2023-05-26	102.15	103.45	102.03	102.87	4911806
2023-05-30	102.25	102.52	101.57	101.71	5168779
2023-05-31	101.50	102.27	100.38	102.00	7063447
2023-06-01	101.91	102.90	100.91	102.82	4603956
2023-06-02	103.31	104.50	102.85	104.20	6024366
2023-06-05	104.06	105.01	103.34	103.76	3566085
2023-06-06	103.87	104.04	102.22	102.62	4044480
2023-06-07	102.42	102.49	101.25	101.66	6231356
2023-06-08	101.25	101.38	100.57	100.78	5159552
2023-06-09	100.97	101.98	100.54	101.69	4275980
2023-06-12	101.84	101.91	100.79	101.40	3629249
2023-06-13	101.49	102.07	100.94	101.86	4642356
2023-06-14	103.31	104.15	102.82	103.25	5020755
2023-06-15	103.26	105.32	103.11	105.02	6378577
2023-06-16	105.44	106.57	105.37	106.20	10020896
2023-06-20	105.20	107.67	104.90	106.70	6573157
2023-06-21	106.62	106.76	105.61	106.25	4428688
2023-06-22	106.69	108.36	106.44	108.25	5480569
2023-06-23	108.20	108.50	107.37	108.05	5647159
2023-06-26	108.10	109.21	106.80	108.51	6134710
2023-06-27	108.89	108.94	106.77	107.79	4849727
2023-06-28	107.96	108.15	107.36	107.61	3900063
2023-06-29	107.03	107.86	106.97	107.66	3417445
2023-06-30	108.00	109.34	107.70	109.02	4449245
2023-07-03	108.25	108.48	107.03	107.22	2267993
2023-07-05	106.72	107.83	106.45	107.37	4968700
2023-07-06	106.75	107.45	106.14	107.20	5325319
2023-07-07	106.30	107.93	106.07	106.35	5053690
2023-07-10	106.58	107.75	106.29	107.02	5259468
2023-07-11	107.02	107.68	106.77	107.50	3899709
2023-07-12	108.06	108.21	106.66	106.34	4845272
2023-07-13	106.69	107.79	106.45	107.74	4936784
2023-07-14	108.00	108.47	107.18	107.93	4016006
2023-07-17	107.54	107.71	106.71	107.00	4581024
2023-07-18	106.81	107.19	105.96	106.95	3913954
2023-07-19	107.07	108.09	107.06	107.28	6225900
2023-07-20	108.10	112.57	107.78	111.83	8768627
2023-07-21	112.85	114.79	112.33	114.29	7062886
2023-07-24	113.84	115.83	113.18	114.62	5665884
2023-07-25	113.11	113.50	112.51	112.93	4732569
2023-07-26	112.50	114.30	112.38	114.08	3682546
2023-07-27	114.46	114.59	112.51	112.65	4763026
2023-07-28	113.18	113.52	112.32	112.73	3409325
2023-07-31	112.85	112.89	110.70	111.33	3930962
2023-08-01	110.71	111.25	110.30	110.53	3736346
2023-08-02	110.02	110.20	108.06	108.62	4699507
2023-08-03	107.71	108.31	107.14	107.54	4947831
2023-08-04	107.32	108.78	107.28	107.65	3231105
2023-08-07	107.99	108.59	107.63	108.45	3632470
2023-08-08	107.60	107.60	103.67	105.58	7544289
2023-08-09	105.50	106.90	105.18	105.30	5135256
2023-08-10	105.48	107.00	104.62	104.74	4708261
2023-08-11	104.22	105.41	103.69	105.31	3478619
2023-08-14	105.14	106.22	105.14	106.10	3076053
2023-08-15	106.15	106.15	104.55	104.94	3150639
2023-08-16	104.46	105.38	104.44	104.53	4086381
2023-08-17	105.20	105.91	104.48	104.93	4175412
2023-08-18	104.56	105.06	103.28	103.71	4809775
2023-08-21	103.78	104.41	103.36	103.87	2954677
2023-08-22	103.88	105.53	103.72	105.15	4840503
2023-08-23	105.70	106.11	104.80	105.13	3403443
2023-08-24	104.91	105.85	103.63	103.75	3529600
2023-08-25	104.02	104.78	103.29	104.21	3000767
2023-08-28	105.07	105.22	101.89	102.79	5862577
2023-08-29	103.24	103.94	102.98	103.87	4515578
2023-08-30	104.08	105.08	104.08	104.41	3711408
2023-08-31	104.52	104.58	102.86	102.90	4042319
2023-09-01	103.40	103.79	102.56	102.85	2641127
2023-09-05	102.78	102.85	100.87	100.88	4284051
2023-09-06	101.01	102.06	99.77	101.56	5094425
2023-09-07	101.99	102.28	100.51	100.67	3863409
2023-09-08	100.60	100.82	99.84	100.73	3521317
2023-09-11	100.80	103.13	100.55	102.45	4891174
2023-09-12	102.37	102.92	101.60	102.40	3531485
2023-09-13	102.07	103.44	102.06	102.69	3192543
2023-09-14	103.22	103.62	102.52	102.65	4086783
2023-09-15	102.85	102.89	101.48	101.74	8303319
2023-09-18	102.07	102.07	100.75	101.00	3652644
2023-09-19	101.38	101.96	100.14	100.67	4090820
2023-09-20	101.19	101.35	100.27	100.28	3966105
2023-09-21	100.00	100.20	98.85	98.93	3943724
2023-09-22	98.90	98.93	98.02	98.15	4357945
2023-09-25	97.97	98.21	97.16	97.47	4096459
2023-09-26	97.05	97.53	96.03	96.23	3967867
2023-09-27	96.59	96.94	94.76	95.53	5390587
2023-09-28	96.28	98.28	96.12	98.12	6093001
2023-09-29	98.45	98.51	96.48	96.85	5150589
2023-10-02	95.76	95.89	94.53	95.73	4349291
2023-10-03	95.52	96.17	94.58	95.79	4597519
2023-10-04	95.89	96.34	94.83	95.65	4336119
2023-10-05	95.76	96.69	95.10	96.20	5708298
2023-10-06	95.81	97.51	95.45	96.88	4790514
2023-10-09	96.41	97.01	95.79	96.76	3958396
2023-10-10	96.82	98.49	96.59	97.56	4352215
2023-10-11	97.16	97.16	92.05	92.13	9269302
2023-10-12	92.25	93.08	89.67	90.19	7387121
2023-10-13	89.88	91.66	89.81	90.87	5624282
2023-10-16	91.10	92.86	90.87	92.18	6452316
2023-10-17	91.95	93.01	91.26	92.14	8288606
2023-10-18	96.00	96.50	91.65	95.56	16482646
2023-10-19	96.54	96.54	93.76	95.44	8537850
2023-10-20	95.25	98.15	95.25	96.78	11517822
2023-10-23	96.88	98.15	95.66	95.78	6178883
2023-10-24	95.40	95.83	94.34	94.81	6677050
2023-10-25	94.56	94.64	92.79	93.57	8157665
2023-10-26	93.06	94.75	93.05	93.98	6838125
2023-10-27	94.75	95.32	92.38	92.85	5934108
2023-10-30	93.53	93.85	91.64	93.00	7169094
2023-10-31	93.90	94.90	93.12	94.55	7452323
2023-11-01	94.85	95.99	94.56	95.01	6985003
2023-11-02	94.98	96.17	94.44	95.96	4683158
2023-11-03	97.00	97.17	95.66	95.84	5652711
2023-11-06	95.55	95.81	94.41	95.00	6137380
2023-11-07	94.93	95.44	94.50	94.80	4466478
2023-11-08	95.22	95.73	93.79	94.74	4415992
2023-11-09	94.88	95.19	93.39	93.55	5008114
2023-11-10	93.70	94.22	92.43	93.97	5479445
2023-11-13	95.67	96.75	94.50	95.79	6894788
2023-11-14	96.32	97.84	96.20	97.08	5527083
2023-11-15	97.37	98.33	96.92	98.00	5370540
2023-11-16	97.72	100.35	97.64	100.26	7603350
2023-11-17	100.43	100.75	99.25	99.55	6069478
2023-11-20	98.95	101.31	98.95	101.20	6869465
2023-11-21	101.47	102.58	100.99	101.91	7111820
2023-11-22	102.28	103.22	102.08	102.70	6470581
2023-11-24	102.68	103.18	102.19	102.87	2166784
2023-11-27	102.60	103.47	102.25	102.71	4572527
2023-11-28	102.46	102.49	101.35	102.06	3607642
2023-11-29	102.32	103.84	102.23	103.63	5458717
2023-11-30	103.75	104.72	103.11	104.29	16766264
2023-12-01	104.22	104.98	103.90	104.88	4682345
2023-12-04	104.41	105.51	104.30	105.19	4717698
2023-12-05	105.00	105.25	103.95	104.35	4315538
2023-12-06	104.63	105.26	103.88	104.94	4295989
2023-12-07	105.19	105.21	103.96	104.05	5199037
2023-12-08	104.12	104.86	104.12	104.51	3426782
2023-12-11	104.21	106.25	104.21	106.22	5208402
2023-12-12	106.37	107.22	105.56	106.68	5354557
2023-12-13	106.01	107.28	105.90	107.25	6534777
2023-12-14	107.83	108.67	106.68	108.60	6611835
2023-12-15	107.86	107.97	106.51	107.29	13316296
2023-12-18	107.64	108.62	107.16	108.06	5142887
2023-12-19	108.15	108.72	107.43	108.42	4675105
2023-12-20	107.85	108.82	107.30	107.40	5666298
2023-12-21	107.42	108.68	107.18	108.48	3555633
2023-12-22	108.86	109.34	108.50	109.03	2565722
2023-12-26	108.51	109.73	108.51	109.23	2513454
2023-12-27	109.04	109.80	109.04	109.79	2471820
2023-12-28	109.85	110.71	109.72	110.40	3206121
2023-12-29	110.40	110.73	109.83	110.07	3550304
2024-01-02	109.56	111.00	109.56	109.85	5058688
2024-01-03	110.14	110.25	109.29	109.52	4239623
2024-01-04	109.68	111.03	109.51	110.98	5296139
2024-01-05	110.71	111.05	110.03	110.80	4127750
2024-01-08	111.13	112.52	110.92	112.40	5030376
2024-01-09	112.15	113.54	112.06	112.73	3802118
2024-01-10	113.05	114.41	112.81	113.85	4672114
2024-01-11	113.26	113.73	112.59	113.50	5163897
2024-01-12	114.17	114.94	113.45	113.92	3884932
2024-01-16	113.51	114.07	112.91	113.76	5876044
2024-01-17	113.62	114.50	113.44	113.93	4672119
2024-01-18	114.20	114.57	113.41	114.02	5098185
2024-01-19	113.63	114.86	113.46	114.69	6843279
2024-01-22	114.93	115.64	114.14	114.19	5062485
2024-01-23	114.45	115.50	112.87	114.00	5037299
2024-01-24	110.75	113.35	109.74	110.77	8710759
2024-01-25	111.41	112.57	110.79	112.45	5648750
2024-01-26	113.23	113.41	111.54	112.01	5176697
2024-01-29	112.15	113.47	112.03	113.45	6480613
2024-01-30	113.90	113.92	112.38	113.48	4768366
2024-01-31	114.00	114.54	112.62	113.15	8325187
2024-02-01	112.75	114.54	112.00	114.49	4520542
2024-02-02	112.96	114.06	111.98	112.11	7575685
2024-02-05	112.02	112.46	111.15	111.65	5670059
2024-02-06	111.82	114.51	111.72	114.00	4734844
2024-02-07	114.60	114.60	112.89	113.31	4757532
2024-02-08	113.35	113.35	111.52	112.43	6980455
2024-02-09	112.25	112.63	111.19	111.81	5947680
2024-02-12	111.50	112.63	111.21	112.53	4232159
2024-02-13	112.47	113.11	110.58	111.34	4263613
2024-02-14	111.64	112.38	111.12	112.06	3991233
2024-02-15	112.27	114.27	112.27	113.64	5450684
2024-02-16	113.50	115.49	113.45	114.01	7161109
2024-02-20	114.33	117.19	113.96	116.64	9601289
2024-02-21	115.96	117.98	115.96	117.87	6144814
2024-02-22	118.10	119.25	116.80	119.02	4916218
2024-02-23	119.38	120.15	118.86	119.46	4261515
2024-02-26	119.50	119.95	118.39	118.69	3483103
2024-02-27	118.16	119.50	117.83	119.40	3203311
2024-02-28	119.49	120.11	119.27	120.05	3383982
2024-02-29	120.32	120.45	118.53	118.64	6135244
2024-03-01	118.57	119.46	117.83	118.62	3899429
2024-03-04	118.30	120.28	118.17	120.04	3164070
2024-03-05	120.44	120.60	118.08	118.48	3502340
2024-03-06	118.60	119.58	118.42	119.34	3388820
2024-03-07	120.10	121.50	119.95	120.92	4200857
2024-03-08	120.97	121.64	120.61	120.96	3357442
2024-03-11	120.93	121.42	119.62	120.19	3886029
2024-03-12	119.95	121.08	119.06	120.76	3079726
2024-03-13	120.52	120.93	119.62	120.16	3421685
2024-03-14	120.01	120.34	117.85	118.85	4952259
2024-03-15	113.02	115.49	112.26	115.49	22415678
2024-03-18	115.35	115.76	112.29	112.44	12991000
2024-03-19	112.44	114.42	112.04	113.16	8299307
2024-03-20	113.00	113.24	110.73	111.50	8317283
2024-03-21	111.95	112.14	111.01	111.51	9722663
2024-03-22	111.52	111.98	110.54	110.57	5387719
2024-03-25	110.45	110.80	109.11	110.01	6622414
2024-03-26	110.49	111.90	109.93	111.50	7770829
2024-03-27	112.00	113.70	111.94	113.48	7533356
2024-03-28	113.28	114.02	112.93	113.66	5278215
2024-04-01	113.66	113.66	111.82	112.09	3963996
2024-04-02	111.89	112.42	111.18	112.02	4560740
2024-04-03	112.14	112.55	111.05	111.28	4409909
2024-04-04	111.84	112.00	109.84	110.11	4799745
2024-04-05	109.70	111.26	109.54	111.20	5591219
2024-04-08	111.30	111.48	110.14	110.52	5810480
2024-04-09	110.59	112.57	110.58	112.44	4235804
2024-04-10	111.22	111.67	110.35	111.17	3965558
2024-04-11	111.65	111.98	110.31	110.90	4321456
2024-04-12	110.27	110.50	108.49	109.11	4041615
2024-04-15	110.09	110.89	108.83	108.89	4595628
2024-04-16	108.84	110.33	108.14	109.21	7283867
2024-04-17	107.53	108.72	104.25	105.90	12002886
2024-04-18	106.50	107.03	104.47	105.27	7306449
2024-04-19	105.98	107.77	105.38	107.28	10533616
2024-04-22	107.48	107.90	106.27	107.07	4948315
2024-04-23	107.67	108.11	107.31	107.59	3849589
2024-04-24	106.71	107.11	105.56	106.89	5052691
2024-04-25	106.65	107.46	106.14	106.86	3112495
2024-04-26	106.51	107.86	106.39	107.53	3575566
2024-04-29	107.39	108.19	106.60	107.27	3307022
2024-04-30	106.52	106.87	105.90	105.97	5073971
2024-05-01	105.93	107.16	105.91	106.29	4097108
2024-05-02	106.66	106.66	105.15	105.92	3708515
2024-05-03	106.11	106.64	105.48	105.90	3610492
2024-05-06	106.11	106.17	105.14	105.64	3789737
2024-05-07	106.52	106.60	105.79	106.17	6556396
2024-05-08	106.34	106.34	104.28	104.94	6234711
2024-05-09	104.73	105.01	104.50	104.67	5902240
2024-05-10	104.50	105.67	104.42	104.74	7349729
2024-05-13	104.99	105.50	104.40	104.77	5459183
2024-05-14	104.85	105.13	103.36	104.01	7035128
2024-05-15	104.10	104.83	104.10	104.59	5443172
2024-05-16	104.45	105.19	104.16	104.87	8708267
2024-05-17	104.41	104.80	103.94	104.09	7004574
2024-05-20	103.78	103.80	103.02	103.21	7165905
2024-05-21	103.52	103.86	102.41	102.96	4391572
2024-05-22	102.95	105.14	102.94	104.82	5933598
2024-05-23	103.96	104.91	103.44	104.23	5862199
2024-05-24	104.15	104.37	103.58	103.95	4455866
2024-05-28	103.57	103.59	101.56	101.95	4771127
2024-05-29	101.09	101.77	100.64	100.73	4961324
2024-05-30	101.28	102.61	100.86	101.74	5126729
2024-05-31	101.86	102.30	101.39	102.19	7915676
2024-06-03	102.17	104.13	101.92	102.87	4915081
2024-06-04	102.80	103.49	102.54	103.43	3880402
2024-06-05	102.93	103.42	101.98	103.23	3302504
2024-06-06	103.29	105.00	102.81	104.27	9835466
2024-06-07	103.86	108.13	103.37	107.58	8666641
2024-06-10	107.63	108.98	107.04	107.49	8556495
2024-06-11	107.32	107.32	105.53	105.81	7536183
2024-06-12	105.91	105.91	104.29	104.38	4569029
2024-06-13	103.64	103.70	102.60	103.45	4719494
2024-06-14	103.29	103.72	102.43	103.68	3683145
2024-06-17	102.91	103.94	102.54	103.45	3936410
2024-06-18	103.26	104.09	103.25	103.99	4500985
2024-06-20	103.53	106.84	103.47	106.57	9155091
2024-06-21	106.66	106.93	105.24	105.72	10329146
2024-06-24	106.29	106.29	104.94	105.30	5201278
2024-06-25	105.40	105.98	104.82	105.49	4722596
2024-06-26	105.09	105.65	104.32	104.88	5406622
2024-06-27	105.25	105.32	103.92	104.65	4137597
2024-06-28	104.70	105.16	103.53	103.91	8283577
2024-07-01	104.16	105.51	102.61	103.20	4588863
2024-07-02	102.70	103.39	102.70	103.20	3650516
2024-07-03	103.36	103.66	102.18	102.33	2017846
2024-07-05	102.03	104.07	101.76	104.02	6582790
2024-07-08	103.78	103.85	101.94	102.12	4541958
2024-07-09	102.39	102.59	100.75	101.64	6269235
2024-07-10	101.42	103.08	101.27	103.05	6598954
2024-07-11	103.38	104.64	103.06	104.18	5025283
2024-07-12	104.67	104.93	104.11	103.67	4277742
2024-07-15	103.93	104.16	102.58	102.96	4970892
2024-07-16	102.92	103.87	102.51	102.72	7656931
2024-07-17	102.65	105.65	102.50	104.68	13438345
2024-07-18	102.39	104.15	99.71	100.07	13078784
2024-07-19	100.61	102.40	100.08	102.03	11963581
2024-07-22	102.50	103.83	102.31	103.72	7880254
2024-07-23	104.01	104.33	103.37	103.92	5894651
2024-07-24	104.22	107.31	103.54	107.26	8680899
2024-07-25	107.02	108.71	105.92	105.96	6356625
2024-07-26	106.46	107.14	104.66	105.24	8611560
2024-07-29	100.59	105.18	99.92	104.77	19452686
2024-07-30	104.76	105.68	102.78	105.32	9126323
2024-07-31	105.50	106.83	103.55	105.94	8238404
2024-08-01	106.65	110.68	106.33	110.15	9069154
2024-08-02	110.18	112.04	108.40	111.31	9885690
2024-08-05	111.34	112.00	108.37	108.63	7121375
2024-08-06	108.95	110.64	108.63	109.50	5634812
2024-08-07	109.61	112.35	109.40	109.94	6365185
2024-08-08	109.95	111.22	109.22	109.76	5476552
2024-08-09	109.28	109.28	107.69	108.71	5435152
2024-08-12	108.40	108.40	107.11	107.80	4795946
2024-08-13	107.80	108.56	107.60	108.24	4920532
2024-08-14	108.07	110.18	107.71	109.89	5823137
2024-08-15	110.47	111.33	109.76	110.94	7458612
2024-08-16	111.36	111.60	110.57	111.00	4643293
2024-08-19	111.00	112.25	110.84	111.90	3495903
2024-08-20	111.82	112.09	110.33	110.77	5822390
2024-08-21	110.97	111.45	110.68	111.39	4081629
2024-08-22	111.79	112.15	111.05	112.10	3690427
2024-08-23	112.40	112.78	111.89	112.69	4511637
2024-08-26	112.74	113.26	112.06	112.70	3212704
2024-08-27	113.06	113.17	112.14	113.10	2705392
2024-08-28	113.10	113.42	112.37	112.90	3836651
2024-08-29	113.30	113.50	112.52	112.76	3375767
2024-08-30	113.00	113.47	111.89	113.27	4320139
2024-09-03	113.36	114.83	113.36	114.66	4436991
2024-09-04	114.69	115.59	113.57	114.40	3659202
2024-09-05	114.26	114.48	112.52	113.10	2928009
2024-09-06	113.63	114.34	113.01	113.86	3802320
2024-09-09	114.46	116.73	114.32	116.43	5100999
2024-09-10	116.15	117.25	115.43	117.11	4963751
2024-09-11	116.39	116.72	114.72	116.60	6535606
2024-09-12	116.50	117.31	115.59	116.83	4349379
2024-09-13	116.02	117.05	115.94	116.40	3350075
2024-09-16	117.00	117.68	116.42	117.63	3637167
2024-09-17	117.80	118.54	117.26	118.13	4982543
2024-09-18	117.50	117.50	114.52	114.88	5990242
2024-09-19	115.49	115.66	113.25	114.15	8144179
2024-09-20	113.75	114.16	113.20	113.70	8403387
2024-09-23	113.79	114.90	112.96	114.81	5005400
2024-09-24	114.21	114.41	113.18	113.34	5029820
2024-09-25	113.82	114.19	111.85	112.61	5159254
2024-09-26	112.31	112.93	112.10	112.73	3508932
2024-09-27	112.93	113.38	112.32	112.43	3566365
2024-09-30	112.57	114.09	112.10	114.01	5036278
2024-10-01	114.21	114.22	112.80	113.56	4263960
2024-10-02	113.38	113.79	112.03	113.64	3454010
2024-10-03	113.51	113.51	111.79	112.23	3472202
2024-10-04	112.13	112.75	111.68	112.64	4366288
2024-10-07	112.30	113.61	111.80	113.36	6912946
2024-10-08	113.75	115.30	113.75	114.63	4341619
2024-10-09	114.98	116.27	114.56	115.95	4256968
2024-10-10	116.22	116.85	115.45	115.62	4068452
2024-10-11	116.21	117.28	115.95	116.12	3471291
2024-10-14	116.26	117.58	115.98	116.70	3674100
2024-10-15	116.75	118.36	115.81	116.05	6544862
2024-10-16	118.01	119.52	116.64	117.82	7356247
2024-10-17	118.71	118.76	117.19	117.89	5047138
2024-10-18	117.90	119.85	117.67	119.39	6742032
2024-10-21	118.89	118.92	116.60	116.99	8303389
2024-10-22	116.87	117.20	115.84	116.12	5359962
2024-10-23	116.16	117.15	115.93	117.01	3655702
2024-10-24	117.21	117.41	116.21	116.54	3767983
2024-10-25	116.15	116.39	113.20	114.22	5989611
2024-10-28	114.77	114.83	113.55	114.07	4104706
2024-10-29	114.14	114.74	113.35	113.40	4543608
2024-10-30	112.64	114.74	112.50	114.45	5188001
2024-10-31	113.57	114.47	113.27	113.37	5323165
2024-11-01	119.75	119.92	117.09	118.60	10149305
2024-11-04	119.60	120.57	117.48	117.65	5603975
2024-11-05	117.59	118.25	116.33	117.73	4059223
2024-11-06	121.00	121.00	115.50	116.80	5256141
2024-11-07	117.49	117.49	114.54	115.30	5518982
2024-11-08	115.33	117.25	114.69	116.59	5685893
2024-11-11	116.94	117.84	116.33	116.80	5301202
2024-11-12	116.68	117.30	116.42	116.44	4598917
2024-11-13	116.08	116.81	115.55	115.74	4760798
2024-11-14	115.98	116.09	114.93	115.03	3812280
2024-11-15	114.87	116.35	114.43	115.90	6898605
2024-11-18	115.58	117.94	115.51	117.36	6086577
2024-11-19	116.54	117.55	115.45	117.13	4542921
2024-11-20	116.69	116.77	115.53	115.93	5624453
2024-11-21	115.68	117.64	115.14	117.26	5562006
2024-11-22	117.22	118.00	116.38	117.76	5349775
2024-11-25	118.28	118.65	117.58	118.13	6879339
2024-11-26	118.64	119.00	117.01	117.96	4056817
2024-11-27	118.35	120.53	118.10	118.95	3510309
2024-11-29	118.71	119.19	117.86	118.77	2523194
2024-12-02	118.75	118.81	116.59	116.81	5339311
2024-12-03	117.10	117.44	116.07	116.29	4794886
2024-12-04	117.01	117.01	115.29	115.97	3557185
2024-12-05	115.26	116.29	114.89	115.59	3269799
2024-12-06	115.13	116.20	115.10	115.60	5300680
2024-12-09	115.67	115.87	113.85	114.90	4868047
2024-12-10	115.08	116.39	114.27	115.50	4072098
2024-12-11	115.31	115.59	114.01	114.14	4748085
2024-12-12	114.40	114.78	113.30	113.86	3764687
2024-12-13	113.85	114.29	112.14	113.38	4550900
2024-12-16	112.70	113.65	112.39	112.62	5047226
2024-12-17	112.21	113.84	112.20	113.29	5805786
2024-12-18	113.03	114.15	111.85	111.93	6454872
2024-12-19	111.54	113.30	111.28	112.42	7738661
2024-12-20	112.64	115.11	112.52	114.23	12311927
2024-12-23	114.00	114.51	112.96	114.31	4028231
2024-12-24	114.14	114.83	113.59	114.76	1479984
2024-12-26	114.20	115.81	113.82	115.27	2960675
2024-12-27	115.01	115.95	114.51	114.99	2829920
2024-12-30	114.13	114.64	112.52	112.80	3476031
2024-12-31	113.06	113.78	112.55	113.11	3520181
2025-01-02	113.69	113.96	112.76	113.44	3569139
2025-01-03	113.94	114.23	113.28	113.83	4416827
2025-01-06	113.51	114.26	112.79	113.04	6037209
2025-01-07	113.37	114.69	113.17	113.40	5300212
2025-01-08	113.54	114.31	112.26	114.25	4455770
2025-01-10	113.77	113.84	111.79	112.31	5109130
2025-01-13	112.60	113.39	111.98	113.19	4409702
2025-01-14	113.56	113.81	112.29	112.43	3972372
2025-01-15	112.15	112.76	110.86	111.10	6543692
2025-01-16	111.02	113.95	111.02	113.91	5598701
2025-01-17	113.62	114.79	113.39	113.48	6459847
2025-01-21	114.25	116.90	114.14	116.79	8486265
2025-01-22	114.13	119.94	113.50	117.78	13200904
2025-01-23	118.13	123.23	117.78	123.22	13089363
2025-01-24	122.59	125.67	122.18	125.03	9960512
2025-01-27	126.73	129.76	125.47	129.43	11845067
2025-01-28	129.75	129.85	126.67	127.39	11948715
2025-01-29	128.16	129.30	127.63	127.86	7609799
2025-01-30	127.99	129.19	127.19	128.81	6340522
2025-01-31	128.37	128.76	127.68	127.93	7129490
2025-02-03	126.65	128.95	126.01	128.45	5720601
2025-02-04	126.44	129.20	126.00	129.10	6957675
2025-02-05	129.43	132.50	128.95	132.06	8680447
2025-02-06	131.80	131.90	128.14	128.22	6469197
2025-02-07	128.07	129.49	128.07	129.07	6455324
2025-02-10	129.08	131.43	128.60	131.31	5503637
2025-02-11	131.20	132.05	130.47	131.44	5314091
2025-02-12	130.49	130.80	129.24	130.49	4703801
2025-02-13	130.93	132.04	130.55	131.79	4168391
2025-02-14	132.33	132.65	130.52	130.61	3733920
2025-02-18	129.76	130.82	128.25	130.18	5116301
2025-02-19	130.27	132.26	130.00	132.13	3806989
2025-02-20	131.73	133.28	131.35	133.17	5046884
2025-02-21	132.41	135.41	132.41	134.92	7160106
2025-02-24	134.49	136.59	134.30	134.95	5947194
2025-02-25	135.38	136.45	134.36	135.82	6386137
2025-02-26	135.15	136.31	134.27	135.96	5388266
2025-02-27	135.72	136.99	135.22	135.87	4890684
2025-02-28	136.40	138.37	134.75	138.01	8756146
2025-03-03	138.17	140.84	138.01	140.22	7589766
2025-03-04	141.00	141.23	137.53	137.58	8356486
2025-03-05	136.90	138.50	136.04	137.71	8156686
2025-03-06	137.06	137.72	133.46	135.08	9184176
2025-03-07	134.51	137.48	133.96	137.14	8255101
2025-03-10	136.43	139.15	136.43	137.36	7027987
2025-03-11	137.06	137.06	132.31	132.66	9313590
2025-03-12	132.29	132.61	129.44	130.28	6770980

Explore More About ABT

Coins representing dividend payouts and trends

ABT Dividend History

Discover Abbott Laboratories'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

ABT Stock Split History

Discover Abbott Laboratories'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

ABT Historical Prices

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

Web Analytics