ADBE Historical Prices

Summary

Key Stock Metrics

403.75

(January 13, 2025)

52-Week Low

587.75

(September 12, 2024)

52-Week High

699.54

(November 22, 2021)

All-Time High

438.60

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	4.25	4.25	4.11	4.12	7012799
1993-06-03	4.11	4.13	4.02	4.06	15556785
1993-06-04	4.03	4.16	4.00	4.08	13878398
1993-06-07	4.11	4.16	3.92	3.95	10983994
1993-06-08	3.89	4.05	3.83	4.04	21470386
1993-06-09	4.02	4.41	4.02	4.30	37563184
1993-06-10	4.27	4.31	4.19	4.22	11603197
1993-06-11	4.28	4.39	4.22	4.34	8873586
1993-06-14	4.45	4.59	4.38	4.53	24041593
1993-06-15	4.58	4.63	4.48	4.50	20964790
1993-06-16	4.44	4.45	4.13	4.31	38678386
1993-06-17	4.19	4.36	4.03	4.34	50609595
1993-06-18	4.36	4.36	4.09	4.10	18529596
1993-06-21	4.09	4.11	3.98	4.01	18871990
1993-06-22	4.05	4.05	3.84	3.84	18076791
1993-06-23	3.83	4.00	3.83	3.95	17027188
1993-06-24	3.92	4.08	3.92	4.08	10155185
1993-06-25	4.08	4.19	4.06	4.13	11900793
1993-06-28	4.17	4.20	4.05	4.11	8815997
1993-06-29	4.11	4.13	3.91	3.94	8958398
1993-06-30	3.97	3.97	3.84	3.86	11644785
1993-07-01	3.83	3.92	3.69	3.73	23516800
1993-07-02	3.75	3.75	3.66	3.70	12180797
1993-07-06	3.55	3.58	3.47	3.48	28729596
1993-07-07	3.47	3.47	3.39	3.45	12449598
1993-07-08	3.44	3.55	3.44	3.55	13583996
1993-07-09	3.58	3.73	3.56	3.71	14847987
1993-07-12	3.72	3.77	3.63	3.67	8803188
1993-07-13	3.67	3.69	3.64	3.65	6457590
1993-07-14	3.64	3.67	3.59	3.64	7259193
1993-07-15	3.63	3.63	3.52	3.52	9596798
1993-07-16	3.48	3.48	3.31	3.38	11676790
1993-07-19	3.38	3.39	3.19	3.25	16475189
1993-07-20	3.28	3.39	3.23	3.31	8721586
1993-07-21	3.33	3.34	3.25	3.29	6233586
1993-07-22	3.28	3.44	3.28	3.31	7790390
1993-07-23	3.31	3.36	3.27	3.34	7339189
1993-07-26	3.34	3.47	3.34	3.45	6969590
1993-07-27	3.45	3.45	3.27	3.27	16166390
1993-07-28	3.27	3.34	3.23	3.27	9148791
1993-07-29	3.20	3.28	3.14	3.17	8982394
1993-07-30	3.13	3.25	2.97	3.09	26449596
1993-08-02	3.09	3.22	3.09	3.11	21081591
1993-08-03	3.13	3.19	3.11	3.19	6172786
1993-08-04	3.16	3.30	3.14	3.29	7323187
1993-08-05	3.31	3.38	3.31	3.35	6929592
1993-08-06	3.36	3.41	3.33	3.37	8004795
1993-08-09	3.39	3.39	3.34	3.37	3243184
1993-08-10	3.36	3.41	3.33	3.37	5950388
1993-08-11	3.38	3.63	3.31	3.59	15526394
1993-08-12	3.69	3.73	3.44	3.44	10441594
1993-08-13	3.50	3.50	3.28	3.38	7503195
1993-08-16	3.34	3.41	3.22	3.36	7204797
1993-08-17	3.13	3.25	3.09	3.19	10195994
1993-08-18	3.22	3.28	3.19	3.22	6363998
1993-08-19	3.22	3.25	2.91	2.95	13971195
1993-08-20	2.59	2.72	2.53	2.69	35443194
1993-08-23	2.69	2.81	2.63	2.77	5992794
1993-08-24	2.75	2.78	2.66	2.69	10741597
1993-08-25	2.69	2.69	2.47	2.52	19771999
1993-08-26	2.50	2.59	2.41	2.53	12074397
1993-08-27	2.53	2.66	2.50	2.59	14787998
1993-08-30	2.63	2.66	2.56	2.64	4836792
1993-08-31	2.63	2.69	2.59	2.66	4336797
1993-09-01	2.63	2.66	2.59	2.61	3275992
1993-09-02	2.63	2.69	2.56	2.66	4504792
1993-09-03	2.66	2.66	2.50	2.50	2657599
1993-09-07	2.50	2.56	2.41	2.44	3369599
1993-09-08	2.44	2.50	2.38	2.50	6211998
1993-09-09	2.50	2.56	2.31	2.38	8711996
1993-09-10	2.44	2.47	2.38	2.44	3314393
1993-09-13	2.45	2.47	2.34	2.38	4123997
1993-09-14	2.31	2.34	2.25	2.31	7130394
1993-09-15	2.34	2.34	2.16	2.22	9977592
1993-09-16	2.22	2.25	2.09	2.16	7200792
1993-09-17	2.09	2.16	2.03	2.06	13140797
1993-09-20	2.09	2.16	2.06	2.14	7372792
1993-09-21	2.22	2.34	2.19	2.34	16110398
1993-09-22	2.44	2.53	2.41	2.53	23664795
1993-09-23	2.31	2.34	2.13	2.25	36451996
1993-09-24	2.22	2.36	2.22	2.28	17995197
1993-09-27	2.34	2.34	2.25	2.31	6971196
1993-09-28	2.31	2.34	2.25	2.34	6044798
1993-09-29	2.34	2.45	2.31	2.33	5494396
1993-09-30	2.34	2.38	2.28	2.28	4271993
1993-10-01	2.34	2.34	2.25	2.34	5522397
1993-10-04	2.34	2.34	2.28	2.31	3192793
1993-10-05	2.34	2.34	2.25	2.28	5771199
1993-10-06	2.28	2.33	2.25	2.27	6713598
1993-10-07	2.28	2.47	2.25	2.44	9178397
1993-10-08	2.47	2.47	2.31	2.41	4687192
1993-10-11	2.41	2.44	2.38	2.41	3565594
1993-10-12	2.41	2.66	2.38	2.63	18871195
1993-10-13	2.63	2.69	2.59	2.64	9043194
1993-10-14	2.69	2.72	2.59	2.63	5694396
1993-10-15	2.66	2.81	2.59	2.78	14768793
1993-10-18	2.81	2.91	2.78	2.86	10432798
1993-10-19	2.88	2.88	2.63	2.69	11640796
1993-10-20	2.66	2.81	2.66	2.72	6745595
1993-10-21	2.72	2.88	2.63	2.84	9153599
1993-10-22	2.88	2.91	2.78	2.78	8262393
1993-10-25	2.78	2.84	2.69	2.69	9672798
1993-10-26	2.72	2.78	2.59	2.63	6409598
1993-10-27	2.63	2.78	2.59	2.69	7220792
1993-10-28	2.69	2.81	2.63	2.64	8307198
1993-10-29	2.66	2.72	2.63	2.72	3216797
1993-11-01	2.72	2.72	2.66	2.69	2651997
1993-11-02	2.66	2.72	2.63	2.66	5083194
1993-11-03	2.72	2.72	2.50	2.52	10042397
1993-11-04	2.47	2.56	2.44	2.47	7324792
1993-11-05	2.44	2.50	2.38	2.39	10615198
1993-11-08	2.38	2.56	2.38	2.53	10843198
1993-11-09	2.59	2.59	2.47	2.53	4113596
1993-11-10	2.53	2.56	2.45	2.56	1641599
1993-11-11	2.55	2.56	2.50	2.50	2428797
1993-11-12	2.50	2.56	2.44	2.48	1885593
1993-11-15	2.50	2.50	2.38	2.39	3492796
1993-11-16	2.44	2.53	2.38	2.47	2983998
1993-11-17	2.56	2.66	2.53	2.59	14538394
1993-11-18	2.63	2.69	2.56	2.61	9265592
1993-11-19	2.63	2.63	2.53	2.56	7524792
1993-11-22	2.53	2.56	2.50	2.56	6114394
1993-11-23	2.59	2.78	2.56	2.77	11596793
1993-11-24	2.75	2.91	2.75	2.84	9462398
1993-11-26	2.91	2.97	2.84	2.92	2511193
1993-11-29	2.97	3.08	2.94	2.97	14829593
1993-11-30	3.03	3.03	2.88	2.89	5111194
1993-12-01	2.94	3.13	2.88	3.09	10449595
1993-12-02	3.13	3.13	2.94	2.97	7501598
1993-12-03	2.97	3.06	2.97	3.00	11939997
1993-12-06	2.94	2.97	2.88	2.89	10271994
1993-12-07	2.88	2.94	2.84	2.89	5062392
1993-12-08	2.88	2.88	2.78	2.84	2839999
1993-12-09	2.88	2.88	2.72	2.72	6858399
1993-12-10	2.72	2.78	2.69	2.77	2917596
1993-12-13	2.78	2.81	2.75	2.80	2458394
1993-12-14	2.78	2.81	2.69	2.69	4831198
1993-12-15	2.69	2.75	2.63	2.67	4699198
1993-12-16	2.69	2.69	2.59	2.66	3192793
1993-12-17	2.66	2.72	2.63	2.66	9122396
1993-12-20	2.69	2.69	2.56	2.59	5486395
1993-12-21	2.63	2.63	2.50	2.50	6343197
1993-12-22	2.50	2.66	2.47	2.64	7777598
1993-12-23	2.66	2.72	2.63	2.67	5076798
1993-12-27	2.69	2.72	2.63	2.69	5124797
1993-12-28	2.69	2.75	2.66	2.75	4171997
1993-12-29	2.75	2.88	2.72	2.81	10654393
1993-12-30	2.84	2.84	2.75	2.78	2315992
1993-12-31	2.75	2.81	2.75	2.78	2447993
1994-01-03	2.78	2.81	2.63	2.66	5958398
1994-01-04	2.63	2.78	2.56	2.70	10268792
1994-01-05	2.72	2.84	2.69	2.81	9286394
1994-01-06	3.25	3.44	3.22	3.31	53042397
1994-01-07	3.38	3.38	3.25	3.28	18649599
1994-01-10	3.31	3.34	3.22	3.27	10963193
1994-01-11	3.25	3.31	3.22	3.28	6867998
1994-01-12	3.31	3.31	3.25	3.31	3483992
1994-01-13	3.28	3.28	3.19	3.28	6127997
1994-01-14	3.22	3.34	3.22	3.28	5520792
1994-01-17	3.31	3.47	3.25	3.47	6403194
1994-01-18	3.44	3.47	3.34	3.41	6763997
1994-01-19	3.34	3.41	3.31	3.39	6357594
1994-01-20	3.41	3.47	3.38	3.44	6118399
1994-01-21	3.47	3.69	3.44	3.63	16071194
1994-01-24	3.53	3.59	3.47	3.47	5409593
1994-01-25	3.53	3.53	3.44	3.53	6671995
1994-01-26	3.50	3.66	3.50	3.63	7815197
1994-01-27	3.59	3.78	3.56	3.78	8866396
1994-01-28	3.75	3.88	3.75	3.88	10071995
1994-01-31	3.81	3.88	3.75	3.78	6334393
1994-02-01	3.81	3.81	3.63	3.63	3730394
1994-02-02	3.69	3.72	3.59	3.67	5402394
1994-02-03	3.66	3.72	3.59	3.64	4523194
1994-02-04	3.63	3.66	3.41	3.41	8410396
1994-02-07	3.34	3.56	3.31	3.50	7844000
1994-02-08	3.56	3.56	3.44	3.44	4542398
1994-02-09	3.47	3.69	3.44	3.69	9037592
1994-02-10	3.69	3.78	3.63	3.66	13987992
1994-02-11	3.66	3.75	3.53	3.61	4248799
1994-02-14	3.63	3.78	3.56	3.75	6971998
1994-02-15	3.72	3.81	3.72	3.80	7275998
1994-02-16	3.84	4.00	3.81	3.94	10459193
1994-02-17	3.91	4.00	3.78	3.81	9142395
1994-02-18	3.84	3.84	3.69	3.78	5934394
1994-02-22	3.75	3.84	3.75	3.78	3065599
1994-02-23	3.84	3.84	3.75	3.78	3355194
1994-02-24	3.75	3.78	3.59	3.61	5453596
1994-02-25	3.63	3.72	3.59	3.61	3967198
1994-02-28	3.63	3.72	3.63	3.66	4103196
1994-03-01	3.72	3.72	3.53	3.59	2804792
1994-03-02	3.44	3.59	3.41	3.59	7798400
1994-03-03	3.59	3.59	3.47	3.50	6996796
1994-03-04	3.50	3.53	3.50	3.53	7072796
1994-03-07	3.56	3.78	3.53	3.73	11707992
1994-03-08	3.75	3.75	3.66	3.72	2051196
1994-03-09	3.72	3.91	3.63	3.89	9007192
1994-03-10	3.88	4.06	3.88	4.05	12028797
1994-03-11	4.03	4.19	4.00	4.14	8363199
1994-03-14	4.13	4.28	4.13	4.22	6288793
1994-03-15	4.25	4.31	4.06	4.06	9357595
1994-03-16	3.84	3.91	3.56	3.69	41492792
1994-03-17	3.72	3.91	3.69	3.86	20859192
1994-03-18	3.81	3.81	3.69	3.69	26243193
1994-03-21	3.72	3.72	3.59	3.63	9746398
1994-03-22	3.63	3.66	3.47	3.53	12169594
1994-03-23	3.53	3.53	3.45	3.47	11006393
1994-03-24	3.50	3.50	3.28	3.33	8050395
1994-03-25	3.31	3.38	3.25	3.28	6764792
1994-03-28	3.25	3.31	3.06	3.08	12571198
1994-03-29	3.09	3.13	2.94	3.08	10259194
1994-03-30	3.09	3.16	3.03	3.06	6579992
1994-03-31	3.03	3.09	2.97	3.03	8630395
1994-04-04	2.88	3.03	2.78	2.97	8761593
1994-04-05	3.03	3.28	2.97	3.28	15402394
1994-04-06	3.28	3.34	3.13	3.20	12183999
1994-04-07	3.22	3.25	3.03	3.09	7844794
1994-04-08	3.13	3.13	3.00	3.02	4650395
1994-04-11	3.00	3.13	2.94	3.09	7973593
1994-04-12	3.09	3.09	2.97	2.97	4130393
1994-04-13	2.97	3.06	2.69	2.73	15387997
1994-04-14	2.75	3.13	2.69	3.00	20061594
1994-04-15	3.00	3.09	2.95	3.04	8074399
1994-04-18	3.06	3.13	2.94	3.00	4591995
1994-04-19	3.11	3.13	2.94	3.09	5179193
1994-04-20	3.09	3.16	3.00	3.05	6119193
1994-04-21	3.06	3.25	3.06	3.22	9827992
1994-04-22	3.19	3.22	3.09	3.13	3363998
1994-04-25	3.16	3.25	3.09	3.25	3393595
1994-04-26	3.25	3.34	3.03	3.09	16772793
1994-04-28	3.13	3.36	3.06	3.19	19778396
1994-04-29	3.19	3.41	3.14	3.34	9333599
1994-05-02	3.31	3.47	3.31	3.44	7197598
1994-05-03	3.47	3.48	3.34	3.38	3544792
1994-05-04	3.41	3.47	3.36	3.39	5287198
1994-05-05	3.34	3.41	3.28	3.28	2974399
1994-05-06	3.25	3.28	3.19	3.23	4092795
1994-05-09	3.13	3.25	3.00	3.06	7220792
1994-05-10	3.13	3.13	2.97	3.00	9683993
1994-05-11	3.06	3.06	2.97	3.02	5496796
1994-05-12	3.09	3.19	3.00	3.06	9147997
1994-05-13	3.06	3.09	2.97	3.03	2535197
1994-05-16	3.00	3.16	3.00	3.09	6399992
1994-05-17	3.09	3.22	3.03	3.19	5804793
1994-05-18	3.16	3.38	3.16	3.34	5761592
1994-05-19	3.36	3.50	3.31	3.47	15336795
1994-05-20	3.47	3.72	3.34	3.59	30105596
1994-05-23	3.59	3.69	3.47	3.67	14432797
1994-05-24	3.66	3.70	3.53	3.66	7314399
1994-05-25	3.63	3.69	3.59	3.64	5555999
1994-05-26	3.59	3.63	3.53	3.56	4282393
1994-05-27	3.56	3.56	3.44	3.44	4760792
1994-05-31	3.38	3.63	3.34	3.59	6680799
1994-06-01	3.56	3.75	3.53	3.75	10603192
1994-06-02	3.72	3.78	3.69	3.71	8663997
1994-06-03	3.69	3.72	3.53	3.59	3830398
1994-06-06	3.59	3.63	3.50	3.59	2215194
1994-06-07	3.53	3.63	3.53	3.53	1953592
1994-06-08	3.53	3.56	3.38	3.44	4437596
1994-06-09	3.44	3.44	3.31	3.39	2774392
1994-06-10	3.39	3.47	3.38	3.38	1187999
1994-06-13	3.38	3.44	3.34	3.38	1165592
1994-06-14	3.41	3.50	3.38	3.47	2275192
1994-06-15	3.44	3.53	3.41	3.47	6633594
1994-06-16	3.47	3.53	3.44	3.45	1487199
1994-06-17	3.47	3.47	3.25	3.25	3871994
1994-06-20	3.25	3.28	3.16	3.19	3338397
1994-06-21	3.13	3.19	3.06	3.19	6738396
1994-06-22	3.19	3.41	3.19	3.38	8328794
1994-06-23	3.38	3.41	3.16	3.17	8521595
1994-06-24	3.19	3.31	3.16	3.19	12239198
1994-06-27	3.19	3.25	3.16	3.23	7109593
1994-06-28	3.22	3.41	3.22	3.38	5538399
1994-06-29	3.41	3.50	3.38	3.38	9230393
1994-06-30	3.38	3.47	3.38	3.41	5566392
1994-07-01	3.41	3.50	3.30	3.48	3787198
1994-07-05	3.44	3.53	3.44	3.47	2952795
1994-07-06	3.47	3.50	3.41	3.44	1780799
1994-07-07	3.44	3.50	3.38	3.48	2262399
1994-07-08	3.44	3.53	3.41	3.50	3933596
1994-07-11	3.50	3.56	3.47	3.53	3677596
1994-07-12	3.50	3.78	3.50	3.78	9429598
1994-07-13	3.75	3.97	3.72	3.92	22821597
1994-07-14	3.78	3.97	3.72	3.86	27867193
1994-07-15	3.86	3.88	3.75	3.88	10880796
1994-07-18	3.88	3.88	3.78	3.81	4676799
1994-07-19	3.78	3.84	3.69	3.72	3432799
1994-07-20	3.75	3.75	3.59	3.69	5419199
1994-07-21	3.66	3.91	3.66	3.87	8348793
1994-07-22	3.91	3.91	3.78	3.90	11210397
1994-07-25	3.88	3.97	3.78	3.86	5683193
1994-07-26	3.91	3.92	3.75	3.78	3135195
1994-07-27	3.75	3.80	3.69	3.75	3427197
1994-07-28	3.78	3.86	3.72	3.73	7059193
1994-07-29	3.72	3.91	3.72	3.88	8298394
1994-08-01	3.84	3.88	3.78	3.80	1532799
1994-08-02	3.84	3.88	3.78	3.83	2755998
1994-08-03	3.81	3.81	3.69	3.72	2706393
1994-08-04	3.69	3.75	3.63	3.68	2724795
1994-08-05	3.63	3.66	3.59	3.66	1532799
1994-08-08	3.63	3.91	3.63	3.89	5030395
1994-08-09	3.88	4.00	3.72	3.77	8957596
1994-08-10	3.81	4.19	3.78	4.15	17223199
1994-08-11	4.06	4.19	4.06	4.11	7115997
1994-08-12	4.09	4.31	4.09	4.20	5604793
1994-08-15	4.19	4.22	4.06	4.09	4937598
1994-08-16	4.13	4.13	3.84	4.00	10199999
1994-08-17	4.06	4.22	4.03	4.20	8190397
1994-08-18	4.16	4.19	4.00	4.03	6926398
1994-08-19	4.06	4.06	3.97	4.03	5040796
1994-08-22	4.03	4.06	3.97	4.00	2994399
1994-08-23	3.97	4.00	3.94	3.95	5725599
1994-08-24	3.94	4.00	3.91	3.93	5187194
1994-08-25	3.91	4.09	3.91	4.06	5271196
1994-08-26	4.09	4.16	3.91	3.95	8500793
1994-08-29	3.97	4.00	3.94	3.97	3247197
1994-08-30	3.94	4.00	3.91	3.94	3626394
1994-08-31	4.00	4.06	3.88	3.97	5075193
1994-09-01	3.94	3.94	3.75	3.78	6847999
1994-09-02	3.84	3.88	3.78	3.78	2843193
1994-09-06	3.77	3.81	3.72	3.75	4720794
1994-09-07	3.78	3.88	3.75	3.77	5868795
1994-09-08	3.81	3.97	3.78	3.86	5735999
1994-09-09	3.81	3.81	3.72	3.81	4223993
1994-09-12	3.84	3.88	3.78	3.88	3720796
1994-09-13	3.91	4.18	3.88	4.11	15420796
1994-09-14	4.09	4.16	4.03	4.06	2914394
1994-09-15	4.06	4.31	4.06	4.31	7977597
1994-09-16	4.31	4.44	4.25	4.34	13886399
1994-09-19	4.38	4.41	4.28	4.38	7008794
1994-09-20	4.38	4.63	4.31	4.47	14783199
1994-09-21	4.47	4.50	4.28	4.34	7719992
1994-09-22	4.31	4.38	4.13	4.27	9255199
1994-09-23	4.25	4.31	4.06	4.06	7403994
1994-09-26	4.06	4.13	3.98	4.03	3578395
1994-09-27	4.06	4.09	3.94	3.95	5655192
1994-09-28	3.97	4.31	3.97	4.22	9863199
1994-09-29	4.19	4.22	4.06	4.14	2915999
1994-09-30	4.19	4.22	4.06	4.06	3067196
1994-10-03	4.09	4.09	3.97	4.02	3216797
1994-10-04	4.00	4.27	4.00	4.22	13334392
1994-10-05	4.16	4.47	4.03	4.47	13249596
1994-10-06	4.44	4.47	4.22	4.22	5556793
1994-10-07	4.25	4.50	4.25	4.42	10827998
1994-10-10	4.44	4.53	4.38	4.41	7398392
1994-10-11	4.41	4.69	4.41	4.56	10965592
1994-10-12	4.50	4.69	4.47	4.63	8619994
1994-10-13	4.72	4.81	4.66	4.69	10391194
1994-10-14	4.66	4.72	4.47	4.56	5763992
1994-10-17	4.50	4.56	4.50	4.50	2104798
1994-10-18	4.56	4.56	4.47	4.50	1467192
1994-10-19	4.47	4.69	4.47	4.64	5612794
1994-10-20	4.59	4.66	4.47	4.53	4868797
1994-10-21	4.53	4.56	4.47	4.48	1845595
1994-10-24	4.50	4.53	4.34	4.39	2157596
1994-10-25	4.36	4.41	4.31	4.41	2958397
1994-10-26	4.38	4.56	4.38	4.53	4146396
1994-10-27	4.56	4.69	4.50	4.55	5527196
1994-10-28	4.53	4.56	4.44	4.44	6617599
1994-10-31	4.45	4.56	4.41	4.50	3962399
1994-11-01	4.50	4.59	4.47	4.55	2613596
1994-11-02	4.59	4.69	4.41	4.41	6039197
1994-11-03	4.44	4.44	4.31	4.34	4726395
1994-11-04	4.34	4.38	4.22	4.31	9909594
1994-11-07	4.31	4.34	4.22	4.25	4753593
1994-11-08	4.28	4.44	4.25	4.42	7199195
1994-11-09	4.44	4.53	4.31	4.34	3720796
1994-11-10	4.31	4.38	4.19	4.22	3292797
1994-11-11	4.19	4.22	4.09	4.13	2225595
1994-11-14	4.22	4.34	4.19	4.31	1899196
1994-11-15	4.34	4.44	4.28	4.41	7555192
1994-11-16	4.41	4.50	4.34	4.38	4427195
1994-11-17	4.50	4.59	4.28	4.31	8983999
1994-11-18	4.34	4.41	4.30	4.33	5031198
1994-11-21	4.34	4.38	4.16	4.16	3991194
1994-11-22	4.13	4.16	3.91	3.95	11637594
1994-11-23	3.89	4.03	3.88	3.97	7152793
1994-11-25	3.97	4.09	3.94	4.03	2803195
1994-11-28	4.06	4.22	4.03	4.19	6643994
1994-11-29	4.22	4.25	4.19	4.22	5742396
1994-11-30	4.19	4.31	4.13	4.13	4591192
1994-12-01	4.13	4.13	4.00	4.08	3224798
1994-12-02	4.09	4.25	4.06	4.23	7030399
1994-12-05	4.25	4.38	4.22	4.28	5901594
1994-12-06	4.22	4.36	4.09	4.11	3805592
1994-12-07	4.09	4.16	4.03	4.06	3891198
1994-12-08	4.13	4.19	3.94	3.97	7109593
1994-12-09	4.00	4.03	3.84	4.03	6267999
1994-12-12	4.03	4.09	3.94	4.00	3781596
1994-12-13	4.00	4.09	3.97	3.97	4389596
1994-12-14	4.03	4.09	4.00	4.03	5049592
1994-12-15	4.06	4.19	4.03	4.16	5338392
1994-12-16	4.13	4.22	4.03	4.19	4687192
1994-12-19	4.16	4.34	4.03	4.09	7555192
1994-12-20	4.16	4.16	3.63	3.89	27632796
1994-12-21	3.94	3.95	3.69	3.73	21303997
1994-12-22	3.72	3.84	3.69	3.75	10571997
1994-12-23	3.78	3.78	3.70	3.72	4944797
1994-12-27	3.75	3.75	3.56	3.67	7655195
1994-12-28	3.69	3.75	3.56	3.59	9890397
1994-12-29	3.59	3.75	3.56	3.75	5133593
1994-12-30	3.75	3.95	3.72	3.72	7644794
1995-01-03	3.75	3.81	3.69	3.70	6311192
1995-01-04	3.69	3.72	3.41	3.59	15775195
1995-01-05	3.91	3.97	3.72	3.73	25738399
1995-01-06	3.78	3.88	3.66	3.81	7888797
1995-01-09	3.84	3.91	3.78	3.86	5431999
1995-01-10	3.88	3.94	3.81	3.93	7387992
1995-01-11	3.94	3.97	3.84	3.88	3709593
1995-01-12	3.88	3.97	3.88	3.95	2497598
1995-01-13	3.97	3.97	3.84	3.91	2967995
1995-01-16	3.91	3.94	3.84	3.84	3592792
1995-01-17	3.84	4.13	3.84	4.06	17280797
1995-01-18	4.09	4.19	4.03	4.04	10196797
1995-01-19	4.03	4.05	3.88	3.91	5085594
1995-01-20	3.88	3.91	3.72	3.81	11177598
1995-01-23	3.75	3.81	3.66	3.81	7395993
1995-01-24	3.88	3.89	3.78	3.81	3125597
1995-01-25	3.72	3.84	3.66	3.75	13884000
1995-01-26	3.75	3.78	3.69	3.72	5008799
1995-01-27	3.78	3.81	3.70	3.75	3288792
1995-01-30	3.75	3.81	3.59	3.59	5347998
1995-01-31	3.59	3.72	3.56	3.62	6424798
1995-02-01	3.66	3.72	3.59	3.59	6147996
1995-02-02	3.63	3.75	3.63	3.72	4609595
1995-02-03	3.78	3.81	3.59	3.64	5249600
1995-02-06	3.59	3.72	3.56	3.67	5584794
1995-02-07	3.69	3.72	3.58	3.59	3236796
1995-02-08	3.59	3.72	3.59	3.72	3355996
1995-02-09	3.67	3.78	3.56	3.63	7534398
1995-02-10	3.63	4.03	3.63	4.00	17647997
1995-02-13	4.00	4.09	3.88	3.94	6169592
1995-02-14	3.97	4.09	3.94	4.00	4912792
1995-02-15	4.03	4.09	3.94	4.06	6548798
1995-02-16	4.09	4.34	4.09	4.31	20340795
1995-02-17	4.31	4.31	4.25	4.28	12722395
1995-02-21	4.25	4.50	4.25	4.48	17551998
1995-02-22	4.47	4.53	4.38	4.53	7975198
1995-02-23	4.50	4.53	4.38	4.45	7945592
1995-02-24	4.44	4.45	4.25	4.28	5149596
1995-02-27	4.25	4.34	4.22	4.22	3095999
1995-02-28	4.25	4.47	4.25	4.47	9036798
1995-03-01	4.44	4.56	4.41	4.41	10279995
1995-03-02	4.41	4.44	4.28	4.38	5299999
1995-03-03	4.41	4.47	4.34	4.47	8049593
1995-03-06	4.41	4.56	4.34	4.53	4016795
1995-03-07	4.50	4.59	4.34	4.41	5526393
1995-03-08	4.47	4.59	4.47	4.59	7195199
1995-03-09	4.56	4.69	4.56	4.66	5577595
1995-03-10	4.59	4.69	4.53	4.56	5394393
1995-03-13	4.50	4.56	4.47	4.47	4333595
1995-03-14	4.50	4.69	4.44	4.63	10567993
1995-03-15	4.63	4.69	4.53	4.66	4635998
1995-03-16	4.59	4.75	4.59	4.67	8729596
1995-03-17	4.72	4.75	4.63	4.75	5151995
1995-03-20	4.69	4.75	4.63	4.66	5719194
1995-03-21	4.63	4.69	4.50	4.50	6430392
1995-03-22	4.50	4.75	4.50	4.69	10255991
1995-03-23	4.72	4.91	4.72	4.84	13239195
1995-03-24	5.66	6.31	5.56	6.28	45503994
1995-03-27	6.22	6.25	5.88	5.91	23573595
1995-03-28	6.13	6.59	6.13	6.28	48443997
1995-03-29	6.38	6.38	5.97	6.03	20971194
1995-03-30	6.09	6.28	5.94	6.28	24255998
1995-03-31	6.16	6.41	6.06	6.19	13678398
1995-04-03	6.16	6.22	6.03	6.09	6315196
1995-04-04	6.09	6.13	5.97	6.03	3904793
1995-04-05	6.00	6.41	5.91	6.34	14613599
1995-04-06	6.38	6.41	6.00	6.03	10881599
1995-04-07	6.06	6.09	5.80	6.03	13385593
1995-04-10	6.06	6.38	6.03	6.34	15803998
1995-04-11	6.34	6.72	6.31	6.64	22697597
1995-04-12	6.69	6.81	6.66	6.70	10963193
1995-04-13	6.72	6.75	6.59	6.69	6923196
1995-04-17	6.69	6.75	6.38	6.38	7842394
1995-04-18	6.47	6.47	6.22	6.25	14107192
1995-04-19	6.31	6.31	6.00	6.25	8584795
1995-04-20	6.28	6.34	6.19	6.34	9951992
1995-04-21	6.31	6.69	6.25	6.53	12240795
1995-04-24	6.47	6.69	6.44	6.69	5487992
1995-04-25	6.66	7.06	6.59	7.02	16940796
1995-04-26	7.00	7.03	6.83	6.91	7135193
1995-04-27	6.88	7.19	6.88	7.06	13384799
1995-04-28	7.06	7.31	7.06	7.28	8979192
1995-05-01	7.25	7.34	7.19	7.25	8620796
1995-05-02	7.19	7.22	6.88	6.91	9386398
1995-05-03	6.88	7.00	6.75	6.91	8519195
1995-05-04	6.91	7.09	6.75	6.84	11449592
1995-05-05	6.84	6.94	6.63	6.72	7533595
1995-05-08	6.75	6.94	6.66	6.89	5561593
1995-05-09	6.88	7.00	6.69	6.81	9515999
1995-05-10	6.81	6.84	6.59	6.72	9828795
1995-05-11	6.72	6.97	6.69	6.94	9860792
1995-05-12	6.88	7.03	6.84	7.01	10642396
1995-05-15	7.06	7.19	7.00	7.09	9297597
1995-05-16	6.97	7.09	6.91	6.91	6111192
1995-05-17	6.91	7.16	6.77	7.13	10339993
1995-05-18	7.09	7.09	6.84	6.84	10738395
1995-05-19	6.81	6.84	6.69	6.75	8454399
1995-05-22	6.78	6.91	6.63	6.69	5842399
1995-05-23	6.72	7.17	6.72	7.09	10228794
1995-05-24	7.19	7.22	6.84	6.85	10044797
1995-05-25	6.84	6.97	6.72	6.91	7685595
1995-05-26	6.88	6.88	6.75	6.84	4001595
1995-05-30	6.75	6.78	6.59	6.66	9770394
1995-05-31	6.63	6.66	6.44	6.50	10809596
1995-06-01	6.50	6.72	6.50	6.55	7789596
1995-06-02	6.50	6.66	6.44	6.50	7387992
1995-06-05	6.69	6.88	6.59	6.81	14614394
1995-06-06	6.88	6.92	6.81	6.81	7297594
1995-06-07	6.84	6.84	6.69	6.69	3535194
1995-06-08	6.75	7.13	6.72	7.06	8523192
1995-06-09	7.06	7.25	7.03	7.22	6249597
1995-06-12	7.22	7.31	7.03	7.14	9449597
1995-06-13	7.22	7.28	7.10	7.28	11145592
1995-06-14	7.25	7.31	7.22	7.28	4611192
1995-06-15	7.25	7.63	7.25	7.47	11632795
1995-06-16	7.47	7.50	7.31	7.47	7749597
1995-06-19	7.47	7.84	7.47	7.78	10095998
1995-06-20	7.78	8.14	7.75	8.06	13187199
1995-06-21	8.06	8.06	7.91	7.92	12409592
1995-06-22	8.00	8.31	7.91	8.19	13987992
1995-06-23	7.72	7.72	7.44	7.66	53564799
1995-06-26	7.63	7.69	7.31	7.38	12982392
1995-06-27	7.34	7.34	6.97	7.00	14683998
1995-06-28	7.03	7.22	6.84	7.06	21410397
1995-06-29	7.09	7.34	7.06	7.30	12230394
1995-06-30	7.31	7.38	7.22	7.25	5694396
1995-07-03	7.31	7.31	7.25	7.28	1215197
1995-07-05	7.31	7.53	7.25	7.38	10592799
1995-07-06	7.44	7.47	7.31	7.36	4495996
1995-07-07	7.34	7.41	7.19	7.28	10011195
1995-07-10	7.28	7.38	7.16	7.16	6739993
1995-07-11	7.16	7.25	6.97	6.97	7158395
1995-07-12	7.09	7.19	7.00	7.14	9552795
1995-07-13	7.19	7.38	7.13	7.32	11291196
1995-07-14	7.22	7.50	7.22	7.47	6820793
1995-07-17	7.44	7.84	7.44	7.81	14440798
1995-07-18	7.80	7.80	7.47	7.61	14679993
1995-07-19	7.47	7.47	6.72	7.13	15918399
1995-07-20	7.16	7.34	6.97	7.33	7691197
1995-07-21	7.31	7.72	7.28	7.52	11143193
1995-07-24	7.56	7.78	7.53	7.72	5992794
1995-07-25	7.78	7.88	7.66	7.81	7891999
1995-07-26	7.86	8.03	7.81	7.94	7134399
1995-07-27	8.00	8.25	7.97	8.17	6971196
1995-07-28	8.19	8.19	7.75	7.78	7696799
1995-07-31	7.78	7.84	7.63	7.72	4540793
1995-08-01	7.72	7.75	7.47	7.59	8651196
1995-08-02	7.63	7.66	7.28	7.33	5901594
1995-08-03	7.09	7.25	7.00	7.02	12203196
1995-08-04	7.06	7.19	7.03	7.13	5931994
1995-08-07	7.19	7.23	7.13	7.16	5425595
1995-08-08	7.17	7.50	7.16	7.41	9177594
1995-08-09	7.58	7.59	7.34	7.38	9682396
1995-08-10	7.47	7.50	7.34	7.34	4095997
1995-08-11	7.41	7.44	7.25	7.31	2027192
1995-08-14	7.28	7.50	7.28	7.38	5691996
1995-08-15	7.38	7.41	7.25	7.41	7190392
1995-08-16	7.53	7.94	7.47	7.91	13251193
1995-08-17	7.88	8.03	7.72	7.84	8064793
1995-08-18	7.89	7.91	7.53	7.59	7471993
1995-08-21	7.63	7.69	7.28	7.31	7615197
1995-08-22	7.34	7.67	7.31	7.64	8278395
1995-08-23	7.66	7.81	7.55	7.78	11792796
1995-08-24	7.78	7.81	7.59	7.70	7223199
1995-08-25	7.69	7.72	7.34	7.36	10763996
1995-08-28	7.38	7.38	6.75	6.94	22676796
1995-08-29	6.97	7.09	6.66	6.78	17738394
1995-08-30	6.81	6.81	6.19	6.20	55896794
1995-08-31	6.25	6.59	6.25	6.38	33911197
1995-09-01	6.41	6.47	6.22	6.23	11852794
1995-09-05	6.28	6.38	6.13	6.38	20939197
1995-09-06	6.44	6.72	6.38	6.50	17825598
1995-09-07	6.50	6.59	6.38	6.38	9607199
1995-09-08	6.44	6.44	6.06	6.25	20090397
1995-09-11	6.25	6.38	6.13	6.13	9710397
1995-09-12	6.22	6.25	5.97	6.17	13057598
1995-09-13	6.17	6.31	6.09	6.27	6974398
1995-09-14	6.28	6.31	5.97	6.00	7331196
1995-09-15	5.89	6.19	5.66	6.11	40211194
1995-09-18	6.19	6.34	6.14	6.34	11419192
1995-09-19	6.34	6.84	6.28	6.75	34483195
1995-09-20	6.81	6.84	6.63	6.75	13954398
1995-09-21	6.70	6.75	6.38	6.52	16403997
1995-09-22	6.45	6.69	6.38	6.53	6614397
1995-09-25	6.53	6.59	6.41	6.47	5159194
1995-09-26	6.50	6.66	6.38	6.44	9782392
1995-09-27	6.47	6.47	6.25	6.38	16009599
1995-09-28	6.38	6.69	6.38	6.58	10404797
1995-09-29	6.59	6.66	6.44	6.47	7828800
1995-10-02	6.52	6.59	6.38	6.47	7085597
1995-10-03	6.44	6.55	6.41	6.53	7903997
1995-10-04	6.47	6.52	6.19	6.34	10877594
1995-10-05	6.34	6.53	6.31	6.53	6767994
1995-10-06	6.50	6.59	6.31	6.34	8015196
1995-10-09	6.28	6.28	6.03	6.11	13076794
1995-10-10	5.94	5.95	5.63	5.69	20320796
1995-10-11	5.88	5.88	5.63	5.84	14142400
1995-10-12	5.88	6.34	5.81	6.33	16601597
1995-10-13	6.38	6.41	6.16	6.16	7453599
1995-10-16	6.09	6.16	5.95	5.97	7011996
1995-10-17	6.05	6.38	6.00	6.28	12191198
1995-10-18	6.36	6.53	6.34	6.50	11813598
1995-10-19	6.47	6.66	6.44	6.59	7923996
1995-10-20	6.66	6.69	6.53	6.55	7355995
1995-10-23	6.47	6.61	6.42	6.50	8231198
1995-10-24	6.59	6.91	6.56	6.84	12287197
1995-10-25	6.84	7.09	6.78	7.06	10484000
1995-10-26	7.05	7.08	6.47	6.72	11107994
1995-10-27	6.69	6.88	6.59	6.78	6588796
1995-10-30	6.81	7.33	6.78	7.28	14851992
1995-10-31	7.31	7.39	7.13	7.13	6984799
1995-11-01	7.13	7.22	7.06	7.14	6284796
1995-11-02	7.13	7.63	7.13	7.59	19735998
1995-11-03	7.72	7.97	7.47	7.97	12407192
1995-11-06	7.91	7.97	7.78	7.78	7920794
1995-11-07	7.66	7.78	7.41	7.61	9343992
1995-11-08	7.66	7.72	7.45	7.56	7471198
1995-11-09	7.61	7.81	7.55	7.70	10459193
1995-11-10	7.69	8.69	7.63	8.34	26337595
1995-11-13	8.25	8.53	7.69	7.84	20783995
1995-11-14	7.67	8.38	7.59	7.59	30665597
1995-11-15	7.72	8.00	7.52	7.92	25357596
1995-11-16	7.88	8.22	7.86	7.97	17186395
1995-11-17	7.86	7.98	7.59	7.72	17299199
1995-11-20	7.80	7.84	7.34	7.38	12960796
1995-11-21	7.34	7.53	7.08	7.27	16832799
1995-11-22	7.39	7.66	7.38	7.63	12387193
1995-11-24	7.64	7.75	7.64	7.72	1593599
1995-11-27	8.06	8.34	7.96	8.13	18155198
1995-11-28	8.13	8.75	8.06	8.59	20864000
1995-11-29	8.59	8.67	8.38	8.55	13920796
1995-11-30	8.56	8.78	8.38	8.45	13681593
1995-12-01	8.53	8.55	8.28	8.38	6965594
1995-12-04	8.44	8.81	8.31	8.72	11694397
1995-12-05	8.77	9.13	8.75	9.02	16420794
1995-12-06	9.05	9.28	8.58	8.81	14357599
1995-12-07	8.88	8.94	8.44	8.56	13199999
1995-12-08	8.63	9.00	8.47	9.00	14559196
1995-12-11	9.05	9.13	8.78	9.00	12775194
1995-12-12	8.98	9.02	8.84	8.94	6988795
1995-12-13	8.97	9.25	8.96	9.00	11942396
1995-12-14	9.03	9.03	8.20	8.27	19576799
1995-12-15	8.25	8.27	7.68	7.78	23587198
1995-12-18	7.81	7.81	7.13	7.16	22541593
1995-12-19	7.23	8.06	7.22	7.97	30795198
1995-12-20	8.03	8.23	7.78	7.94	16561598
1995-12-21	7.97	8.20	7.91	8.13	8091999
1995-12-22	8.06	8.13	7.92	8.00	4990397
1995-12-26	7.97	8.09	7.91	8.03	3197592
1995-12-27	8.06	8.14	7.97	8.03	3847998
1995-12-28	7.97	8.00	7.66	7.66	11456799
1995-12-29	7.66	7.81	7.31	7.75	16415995
1996-01-02	7.75	8.02	7.66	8.02	9114395
1996-01-03	7.97	8.03	7.52	7.55	12487197
1996-01-04	7.56	7.56	7.06	7.31	33855999
1996-01-05	4.66	5.42	4.50	5.28	175513600
1996-01-08	5.44	5.49	5.16	5.23	10344792
1996-01-09	5.17	5.17	4.75	4.75	37637595
1996-01-10	4.72	4.88	4.59	4.81	33356798
1996-01-11	5.00	5.06	4.78	4.91	16643192
1996-01-12	5.06	5.08	4.81	4.98	12908792
1996-01-15	5.02	5.09	4.50	4.59	27067195
1996-01-16	4.69	4.77	4.28	4.55	23683197
1996-01-17	4.47	4.78	4.36	4.47	24606392
1996-01-18	4.48	4.58	4.38	4.45	16428795
1996-01-19	4.47	4.67	4.41	4.64	22993596
1996-01-22	4.67	4.97	4.63	4.84	17263992
1996-01-23	4.91	5.22	4.89	4.94	23891198
1996-01-24	5.03	5.08	4.81	5.08	14643197
1996-01-25	5.16	5.22	4.86	4.89	11569595
1996-01-26	4.89	5.03	4.81	4.94	9492798
1996-01-29	4.95	4.95	4.77	4.81	5735999
1996-01-30	4.84	4.84	4.63	4.69	15309597
1996-01-31	4.73	4.75	4.19	4.25	45617593
1996-02-01	3.91	4.34	3.75	4.28	77716796
1996-02-02	4.38	4.59	4.34	4.50	24069593
1996-02-05	4.56	4.66	4.50	4.55	13207198
1996-02-06	4.56	4.63	4.45	4.56	11555198
1996-02-07	4.56	4.58	4.42	4.45	13123999
1996-02-08	4.56	4.91	4.55	4.84	20599998
1996-02-09	4.89	5.09	4.77	4.84	16832799
1996-02-12	4.84	4.88	4.69	4.73	11719196
1996-02-13	4.70	4.81	4.63	4.66	11503194
1996-02-14	4.67	4.75	4.59	4.63	12187996
1996-02-15	4.50	4.56	4.44	4.48	10987999
1996-02-16	4.50	4.53	4.38	4.41	13884000
1996-02-20	4.38	4.66	4.33	4.63	24030398
1996-02-21	4.66	4.77	4.64	4.70	11043197
1996-02-22	4.77	4.83	4.44	4.61	21591200
1996-02-23	4.59	4.66	4.56	4.59	12652792
1996-02-26	4.47	4.52	4.41	4.42	16670398
1996-02-27	4.45	4.45	4.28	4.28	17640798
1996-02-28	4.34	4.41	4.20	4.22	17519198
1996-02-29	4.13	4.27	4.11	4.19	10163997
1996-03-01	4.22	4.23	4.05	4.08	12670399
1996-03-04	4.13	4.16	4.00	4.05	10704793
1996-03-05	4.03	4.17	4.02	4.09	10991996
1996-03-06	4.09	4.11	3.97	3.97	15966399
1996-03-07	4.00	4.06	3.91	4.06	8998397
1996-03-08	3.88	4.09	3.86	4.02	13577592
1996-03-11	4.02	4.14	4.02	4.13	7607196
1996-03-12	4.09	4.13	3.98	4.03	8865593
1996-03-13	4.09	4.38	4.06	4.36	12311193
1996-03-14	4.38	4.41	4.25	4.25	8879196
1996-03-15	4.27	4.41	4.22	4.30	6444797
1996-03-18	4.36	4.36	4.22	4.27	5214392
1996-03-19	4.25	4.38	4.23	4.34	8709597
1996-03-20	4.36	4.38	4.25	4.27	7516798
1996-03-21	4.30	4.30	4.17	4.28	7402397
1996-03-22	4.00	4.00	3.84	3.92	62454396
1996-03-25	3.95	3.97	3.86	3.91	18634399
1996-03-26	3.91	4.06	3.89	4.05	11412796
1996-03-27	4.06	4.09	3.94	4.00	9277598
1996-03-28	3.97	4.03	3.91	3.98	7866398
1996-03-29	4.00	4.06	3.97	4.03	11843195
1996-04-01	4.06	4.16	4.00	4.11	5804793
1996-04-02	4.16	4.20	4.09	4.14	6419197
1996-04-03	4.13	4.20	4.09	4.19	5512799
1996-04-04	4.20	4.20	4.06	4.06	4952798
1996-04-08	4.00	4.25	3.95	4.20	10244796
1996-04-09	4.27	4.31	4.19	4.23	6967993
1996-04-10	4.25	4.25	4.11	4.11	3517595
1996-04-11	4.11	4.14	3.97	4.09	3676793
1996-04-12	4.13	4.38	4.06	4.36	6572794
1996-04-15	4.39	4.44	4.36	4.36	8009594
1996-04-16	4.44	4.47	4.38	4.42	6755996
1996-04-17	4.42	4.44	4.31	4.33	3960000
1996-04-18	4.38	4.50	4.36	4.47	6952793
1996-04-19	4.47	4.47	4.38	4.38	4994394
1996-04-22	4.50	4.78	4.44	4.73	15781600
1996-04-23	4.72	4.80	4.59	4.77	11267995
1996-04-24	4.77	5.08	4.75	5.00	19907997
1996-04-25	5.03	5.44	4.95	5.38	31319197
1996-04-26	5.38	5.47	5.28	5.28	13119995
1996-04-29	5.28	5.33	5.19	5.22	10755994
1996-04-30	5.20	5.47	5.14	5.38	19838393
1996-05-01	5.31	5.42	5.28	5.33	13349592
1996-05-02	5.30	5.31	5.16	5.17	15406399
1996-05-03	5.20	5.22	5.05	5.20	16702395
1996-05-06	5.23	5.25	5.03	5.06	11627996
1996-05-07	5.16	5.25	4.81	5.09	33203193
1996-05-08	5.19	5.23	4.84	5.02	29684796
1996-05-09	5.02	5.05	4.91	4.92	7848799
1996-05-10	4.97	5.03	4.92	5.03	5255996
1996-05-13	5.03	5.25	5.00	5.19	10390392
1996-05-14	5.23	5.41	5.19	5.31	14715192
1996-05-15	5.27	5.44	5.25	5.33	10385593
1996-05-16	5.31	5.64	5.23	5.61	12931199
1996-05-17	5.61	5.63	5.38	5.38	10161597
1996-05-20	5.48	5.55	5.36	5.39	5803998
1996-05-21	5.41	5.41	5.23	5.25	6095992
1996-05-22	5.22	5.31	5.16	5.23	4905593
1996-05-23	5.28	5.33	5.19	5.23	5247192
1996-05-24	5.25	5.25	5.00	5.03	8287993
1996-05-28	5.03	5.03	4.72	4.73	16875999
1996-05-29	4.73	4.81	4.55	4.66	11019193
1996-05-30	4.66	4.78	4.55	4.70	11523995
1996-05-31	4.75	4.81	4.61	4.64	8928793
1996-06-03	4.63	4.67	4.50	4.52	8891997
1996-06-04	4.56	4.59	4.44	4.48	8717598
1996-06-05	4.48	4.66	4.45	4.59	10563996
1996-06-06	4.59	4.63	4.36	4.38	11274399
1996-06-07	4.28	4.45	4.19	4.42	14816793
1996-06-10	4.45	4.69	4.44	4.56	16660800
1996-06-11	4.63	4.67	4.55	4.56	10683196
1996-06-12	4.63	4.69	4.48	4.50	7607196
1996-06-13	4.47	4.67	4.38	4.66	13545595
1996-06-14	4.66	4.69	4.38	4.38	9551993
1996-06-17	4.41	4.47	4.27	4.28	8468796
1996-06-18	4.30	4.47	4.27	4.30	8958398
1996-06-19	4.33	4.53	4.30	4.50	7618399
1996-06-20	4.50	4.55	4.30	4.52	12151192
1996-06-21	4.55	4.56	4.42	4.50	13801595
1996-06-24	4.47	4.48	4.31	4.34	7543996
1996-06-25	4.34	4.39	4.22	4.23	7737591
1996-06-26	4.31	4.41	4.20	4.35	24068799
1996-06-27	4.39	4.42	4.28	4.41	7972798
1996-06-28	4.44	4.58	4.42	4.48	5859196
1996-07-01	4.48	4.55	4.42	4.52	5490392
1996-07-02	4.48	4.58	4.48	4.51	4271993
1996-07-03	4.48	4.50	4.38	4.41	6471995
1996-07-05	4.41	4.47	4.39	4.39	2642399
1996-07-08	4.38	4.45	4.36	4.36	5810394
1996-07-09	4.39	4.41	4.33	4.36	7054394
1996-07-10	4.33	4.36	4.22	4.23	7583192
1996-07-11	4.19	4.19	4.00	4.06	13965593
1996-07-12	4.08	4.11	4.00	4.06	6707996
1996-07-15	4.03	4.06	3.75	3.76	9891192
1996-07-16	3.72	3.84	3.56	3.77	15749594
1996-07-17	3.88	4.06	3.84	3.94	11099198
1996-07-18	4.03	4.45	4.02	4.41	14577598
1996-07-19	4.38	4.41	4.03	4.09	7927993
1996-07-22	4.06	4.09	3.97	4.08	3684794
1996-07-23	4.11	4.16	3.91	4.00	7219195
1996-07-24	3.84	3.84	3.70	3.80	18756794
1996-07-25	3.84	4.03	3.78	4.03	9675198
1996-07-26	4.03	4.09	3.89	3.97	9187193
1996-07-29	3.92	3.97	3.81	3.81	5681596
1996-07-30	3.84	3.88	3.70	3.80	7336798
1996-07-31	3.78	3.91	3.72	3.80	6651996
1996-08-01	3.81	3.89	3.75	3.86	4343193
1996-08-02	3.91	3.97	3.84	3.86	7012799
1996-08-05	3.89	3.91	3.81	3.84	3353597
1996-08-06	3.86	4.14	3.81	4.14	7827194
1996-08-07	4.16	4.20	3.95	4.16	6827197
1996-08-08	4.13	4.16	4.03	4.09	5006392
1996-08-09	4.08	4.14	4.03	4.09	2749594
1996-08-12	4.09	4.13	4.02	4.08	3659194
1996-08-13	4.08	4.11	4.00	4.00	4657594
1996-08-14	4.03	4.09	4.00	4.06	4835195
1996-08-15	4.02	4.17	4.02	4.13	3428794
1996-08-16	4.11	4.13	4.03	4.06	1737598
1996-08-19	4.03	4.09	4.02	4.03	2592794
1996-08-20	4.05	4.30	4.05	4.27	6291192
1996-08-21	4.23	4.67	4.16	4.66	17182399
1996-08-22	4.63	4.72	4.44	4.47	9200796
1996-08-23	4.44	4.56	4.42	4.47	3903999
1996-08-26	4.47	4.48	4.38	4.39	2936793
1996-08-27	4.41	4.50	4.36	4.48	3307997
1996-08-28	4.51	4.73	4.45	4.69	18147197
1996-08-29	4.66	4.69	4.50	4.50	6543999
1996-08-30	4.53	4.53	4.34	4.36	6338397
1996-09-03	4.28	4.47	4.28	4.41	6437599
1996-09-04	4.39	4.40	4.27	4.30	4982396
1996-09-05	4.23	4.23	4.09	4.17	8351193
1996-09-06	4.22	4.25	4.17	4.22	4767999
1996-09-09	4.23	4.31	4.22	4.24	5467199
1996-09-10	4.25	4.31	4.13	4.13	4884792
1996-09-11	4.13	4.22	4.09	4.16	5419994
1996-09-12	4.16	4.20	4.08	4.11	3806394
1996-09-13	4.14	4.19	3.94	4.03	13542393
1996-09-16	4.03	4.20	4.00	4.11	13938395
1996-09-17	4.13	4.23	4.03	4.22	10749598
1996-09-18	4.22	4.36	4.17	4.17	22113593
1996-09-19	4.16	4.53	4.14	4.51	20101592
1996-09-20	4.52	4.78	4.44	4.75	23103198
1996-09-23	4.72	4.84	4.67	4.70	11303194
1996-09-24	4.66	4.73	4.55	4.61	13443200
1996-09-25	4.59	4.61	4.25	4.38	22735998
1996-09-26	4.81	4.88	4.63	4.83	34128796
1996-09-27	4.83	4.83	4.66	4.73	9219992
1996-09-30	4.72	4.75	4.66	4.66	5514396
1996-10-01	4.67	4.73	4.63	4.69	8110393
1996-10-02	4.70	4.77	4.56	4.61	7995999
1996-10-03	4.63	4.63	4.47	4.47	3923998
1996-10-04	4.52	4.56	4.28	4.34	9607993
1996-10-07	4.33	4.36	4.17	4.23	8655193
1996-10-08	4.28	4.48	4.20	4.44	13790392
1996-10-09	4.48	4.61	4.47	4.53	11224795
1996-10-10	4.55	4.59	4.41	4.48	6735194
1996-10-11	4.53	4.66	4.48	4.61	6987198
1996-10-14	4.63	4.70	4.61	4.70	6652798
1996-10-15	4.73	4.77	4.61	4.63	8419994
1996-10-16	4.64	4.69	4.55	4.63	11666397
1996-10-17	4.72	4.73	4.61	4.61	6475197
1996-10-18	4.61	4.66	4.53	4.56	3542393
1996-10-21	4.53	4.72	4.47	4.47	4098396
1996-10-22	4.47	4.52	4.25	4.31	10912793
1996-10-23	4.27	4.38	4.23	4.34	5388799
1996-10-24	4.36	4.50	4.34	4.34	5434399
1996-10-25	4.33	4.34	4.22	4.23	3327996
1996-10-28	4.27	4.33	4.20	4.22	2557595
1996-10-29	4.28	4.30	4.06	4.09	5767194
1996-10-30	4.13	4.31	4.09	4.25	5993597
1996-10-31	4.38	4.39	4.28	4.33	13182392
1996-11-01	4.33	4.33	4.22	4.28	11614393
1996-11-04	4.31	4.31	4.20	4.22	2515197
1996-11-05	4.23	4.25	4.11	4.16	4952798
1996-11-06	4.14	4.33	4.11	4.31	10140796
1996-11-07	4.31	4.47	4.28	4.38	7133596
1996-11-08	4.38	4.50	4.33	4.39	5751994
1996-11-11	4.39	4.67	4.38	4.61	13075197
1996-11-12	4.69	5.05	4.64	4.88	31832794
1996-11-13	4.89	5.11	4.89	5.01	22049599
1996-11-14	5.02	5.17	5.02	5.13	12971197
1996-11-15	5.20	5.38	5.17	5.31	25739193
1996-11-18	5.34	5.52	5.16	5.19	17768000
1996-11-19	5.13	5.20	5.03	5.19	8841597
1996-11-20	5.17	5.23	4.98	5.05	8136796
1996-11-21	5.03	5.06	4.94	4.98	5715198
1996-11-22	5.02	5.06	4.89	4.94	9350396
1996-11-25	4.91	5.03	4.84	4.94	5056799
1996-11-26	4.94	5.09	4.91	4.94	9159192
1996-11-27	4.97	4.97	4.88	4.94	7591193
1996-11-29	4.92	4.95	4.92	4.94	1774394
1996-12-02	4.94	5.42	4.88	5.42	18623999
1996-12-03	5.48	5.50	5.22	5.27	11695192
1996-12-04	5.23	5.36	5.22	5.30	4271198
1996-12-05	5.25	5.31	5.25	5.25	4440798
1996-12-06	5.03	5.20	5.00	5.06	11951192
1996-12-09	5.09	5.22	5.08	5.14	5236799
1996-12-10	5.19	5.25	5.05	5.05	7822395
1996-12-11	4.91	5.03	4.91	5.00	8084792
1996-12-12	5.08	5.09	4.91	4.91	4643999
1996-12-13	4.84	4.95	4.81	4.91	5424793
1996-12-16	4.95	5.00	4.88	4.88	5973598
1996-12-17	4.81	5.02	4.81	5.00	7687995
1996-12-18	5.05	5.16	4.95	5.11	7268799
1996-12-19	5.13	5.31	5.06	5.22	8403992
1996-12-20	5.23	5.30	5.08	5.09	3803192
1996-12-23	5.09	5.13	4.89	4.92	5130399
1996-12-24	4.91	4.94	4.84	4.88	2451998
1996-12-26	4.91	4.91	4.72	4.77	5223999
1996-12-27	4.72	4.75	4.64	4.64	4256793
1996-12-30	4.64	4.75	4.64	4.69	4023994
1996-12-31	4.69	4.81	4.59	4.67	6066395
1997-01-02	4.70	4.83	4.66	4.83	7555192
1997-01-03	4.86	4.97	4.78	4.89	8307198
1997-01-06	4.89	5.08	4.83	5.06	9135197
1997-01-07	5.00	5.31	4.97	5.27	15311997
1997-01-08	5.38	5.52	5.28	5.28	20921597
1997-01-09	5.28	5.31	5.09	5.17	10584798
1997-01-10	5.03	5.11	4.75	4.91	29267197
1997-01-13	4.95	5.00	4.92	4.92	3499192
1997-01-14	4.97	4.97	4.81	4.88	8947997
1997-01-15	4.83	4.88	4.66	4.66	11230396
1997-01-16	4.72	4.73	4.56	4.68	13397599
1997-01-17	4.66	4.78	4.63	4.67	10340795
1997-01-20	4.73	4.81	4.70	4.73	7468799
1997-01-21	4.75	4.80	4.63	4.64	8403992
1997-01-22	4.64	4.77	4.42	4.75	11017596
1997-01-23	4.78	4.78	4.56	4.56	11023993
1997-01-24	4.61	4.69	4.45	4.50	8070394
1997-01-27	4.52	4.53	4.36	4.45	6606396
1997-01-28	4.56	4.70	4.45	4.56	15104798
1997-01-29	4.59	4.61	4.47	4.52	6321592
1997-01-30	4.58	4.70	4.56	4.67	8007997
1997-01-31	4.69	4.78	4.64	4.73	9170396
1997-02-03	4.75	4.78	4.66	4.70	5179193
1997-02-04	4.67	4.72	4.53	4.56	8233598
1997-02-05	4.59	4.59	4.33	4.34	7451199
1997-02-06	4.42	4.47	4.33	4.42	5673594
1997-02-07	4.47	4.61	4.42	4.56	8639198
1997-02-10	4.70	4.82	4.64	4.72	13027198
1997-02-11	4.77	4.81	4.56	4.57	17097595
1997-02-12	4.58	4.88	4.50	4.84	10115195
1997-02-13	4.84	4.95	4.81	4.92	8935197
1997-02-14	4.91	4.94	4.67	4.69	4157599
1997-02-18	4.72	4.98	4.69	4.97	13091994
1997-02-19	4.92	5.03	4.81	4.95	7557599
1997-02-20	4.95	4.95	4.81	4.92	5615194
1997-02-21	4.92	4.92	4.58	4.61	8735992
1997-02-24	4.58	4.58	4.44	4.56	9970394
1997-02-25	4.56	4.78	4.56	4.73	8947195
1997-02-26	4.77	4.78	4.63	4.64	7501598
1997-02-27	4.64	4.67	4.44	4.44	6339192
1997-02-28	4.44	4.67	4.44	4.56	8727196
1997-03-03	4.58	4.63	4.50	4.59	4219996
1997-03-04	4.66	4.72	4.56	4.58	3930394
1997-03-05	4.61	4.67	4.52	4.56	5775998
1997-03-06	4.55	4.61	4.42	4.42	4587196
1997-03-07	4.50	4.52	4.14	4.21	14759195
1997-03-10	4.23	4.42	4.08	4.42	12310398
1997-03-11	4.41	4.41	4.22	4.26	7283999
1997-03-12	4.34	4.34	4.13	4.16	13479996
1997-03-13	4.13	4.19	4.06	4.16	8441598
1997-03-14	4.20	4.28	4.16	4.16	7661591
1997-03-17	4.19	4.38	4.13	4.34	10441594
1997-03-18	4.41	4.44	4.22	4.36	9860792
1997-03-19	4.86	4.92	4.78	4.83	56603192
1997-03-20	4.88	5.08	4.75	5.06	29006398
1997-03-21	5.02	5.19	4.97	5.16	16351992
1997-03-24	5.09	5.17	5.02	5.13	9759993
1997-03-25	5.11	5.25	5.11	5.19	15415997
1997-03-26	5.19	5.45	5.17	5.34	14589596
1997-03-27	5.34	5.36	5.09	5.14	13727995
1997-03-31	5.13	5.16	5.00	5.02	14427195
1997-04-01	4.91	5.06	4.91	4.98	7922399
1997-04-02	4.97	5.13	4.94	5.09	9355195
1997-04-03	5.09	5.31	5.09	5.25	10696799
1997-04-04	5.23	5.44	5.19	5.38	18067192
1997-04-07	5.45	5.63	5.39	5.42	16325597
1997-04-08	5.41	5.48	5.28	5.45	10210391
1997-04-09	5.47	5.48	5.30	5.38	6903999
1997-04-10	5.38	5.41	5.23	5.24	6891199
1997-04-11	5.14	5.22	5.09	5.16	4851992
1997-04-14	5.16	5.33	5.16	5.28	9819999
1997-04-15	5.30	5.36	5.20	5.25	11543994
1997-04-16	5.25	5.27	5.09	5.19	7523997
1997-04-17	5.19	5.34	5.13	5.19	8196793
1997-04-18	5.27	5.28	5.02	5.03	15395998
1997-04-21	5.05	5.14	4.98	4.98	7554397
1997-04-22	4.98	5.00	4.66	4.97	13208795
1997-04-23	4.97	5.19	4.95	5.03	9067198
1997-04-24	5.08	5.16	5.03	5.08	7268799
1997-04-25	5.08	5.08	4.73	4.73	8506395
1997-04-28	4.75	5.02	4.61	4.83	19846394
1997-04-29	4.84	4.97	4.80	4.81	14372799
1997-04-30	4.78	4.91	4.75	4.89	8090393
1997-05-01	5.14	5.31	5.09	5.22	35819992
1997-05-02	5.25	5.50	5.20	5.50	28628797
1997-05-05	5.55	5.84	5.50	5.81	77996792
1997-05-06	5.75	5.89	5.61	5.67	30527200
1997-05-07	5.63	5.84	5.58	5.80	15923199
1997-05-08	5.73	5.83	5.44	5.50	23970392
1997-05-09	5.53	5.59	5.25	5.41	22896000
1997-05-12	5.47	5.59	5.44	5.48	9987199
1997-05-13	5.50	5.50	5.42	5.47	11094399
1997-05-14	5.47	5.48	5.34	5.38	6970393
1997-05-15	5.38	5.55	5.34	5.54	8871195
1997-05-16	5.31	5.70	5.30	5.59	15147999
1997-05-19	5.56	5.59	5.47	5.52	4754396
1997-05-20	5.50	5.52	5.41	5.48	5420796
1997-05-21	5.50	5.78	5.48	5.75	13359993
1997-05-22	5.77	5.81	5.66	5.78	7711999
1997-05-23	5.78	5.81	5.72	5.80	6039999
1997-05-27	5.72	6.11	5.72	6.11	11691998
1997-05-28	6.09	6.13	5.88	5.97	10544799
1997-05-29	5.97	5.98	5.63	5.69	9897596
1997-05-30	5.38	5.75	5.38	5.58	13027198
1997-06-02	5.61	5.66	5.53	5.65	7982396
1997-06-03	5.52	5.55	5.06	5.06	18226399
1997-06-04	5.13	5.28	5.08	5.17	10855196
1997-06-05	5.17	5.38	5.16	5.30	6131199
1997-06-06	5.33	5.44	5.28	5.39	6547193
1997-06-09	5.42	5.48	5.19	5.19	7567992
1997-06-10	5.20	5.28	5.13	5.19	6963997
1997-06-11	5.17	5.30	5.13	5.22	6870397
1997-06-12	5.22	5.27	5.14	5.19	7674392
1997-06-13	5.19	5.25	5.11	5.16	13410392
1997-06-16	5.16	5.25	5.11	5.17	10027992
1997-06-17	5.16	5.41	5.16	5.20	25666395
1997-06-18	5.16	5.27	5.00	5.03	13575995
1997-06-19	4.56	4.56	4.43	4.50	92035994
1997-06-20	4.55	4.59	4.44	4.48	23633593
1997-06-23	4.53	4.53	4.45	4.46	12973597
1997-06-24	4.56	4.56	4.42	4.44	13927192
1997-06-25	4.44	4.52	4.36	4.42	19012794
1997-06-26	4.43	4.46	4.40	4.41	6218395
1997-06-27	4.42	4.47	4.38	4.41	7273598
1997-06-30	4.44	4.44	4.36	4.38	9099195
1997-07-01	4.38	4.39	4.31	4.34	10788794
1997-07-02	4.34	4.53	4.25	4.53	17463197
1997-07-03	4.55	4.66	4.55	4.64	10907192
1997-07-07	4.69	4.79	4.64	4.70	10909599
1997-07-08	4.72	4.83	4.69	4.81	6553597
1997-07-09	4.83	4.84	4.61	4.67	8542397
1997-07-10	4.67	4.69	4.48	4.52	16503198
1997-07-11	4.56	4.59	4.43	4.53	21226400
1997-07-14	4.58	4.77	4.55	4.71	18138393
1997-07-15	4.73	4.75	4.66	4.69	7839192
1997-07-16	4.73	4.73	4.64	4.67	13170394
1997-07-17	4.67	4.68	4.59	4.63	7616794
1997-07-18	4.63	4.67	4.61	4.63	8857592
1997-07-21	4.64	4.64	4.59	4.63	3713597
1997-07-22	4.64	4.72	4.63	4.70	9199199
1997-07-23	4.73	4.73	4.61	4.63	11247996
1997-07-24	4.63	4.66	4.63	4.64	7465597
1997-07-25	4.69	4.81	4.66	4.80	7769597
1997-07-28	4.81	4.89	4.72	4.72	5736794
1997-07-29	4.75	4.80	4.63	4.72	4959199
1997-07-30	4.72	4.72	4.61	4.64	6549598
1997-07-31	4.65	4.70	4.61	4.67	5476798
1997-08-01	4.69	4.75	4.63	4.72	6843998
1997-08-04	4.72	4.75	4.69	4.75	7805593
1997-08-05	4.77	4.95	4.75	4.91	9441598
1997-08-06	4.95	5.16	4.83	5.03	22436798
1997-08-07	5.16	5.17	4.97	4.98	11870395
1997-08-08	4.91	5.03	4.83	4.85	8237598
1997-08-11	4.86	5.13	4.81	5.03	9248796
1997-08-12	5.06	5.09	4.95	4.96	7332798
1997-08-13	5.05	5.16	4.95	5.11	13158399
1997-08-14	5.14	5.31	5.11	5.30	11543993
1997-08-15	5.27	5.28	5.06	5.06	9603194
1997-08-18	5.06	5.20	5.00	5.19	6206397
1997-08-19	5.19	5.20	4.95	5.15	13548796
1997-08-20	5.17	5.50	5.09	5.43	15033600
1997-08-21	5.37	5.37	5.04	5.19	18451193
1997-08-22	5.05	5.39	5.02	5.39	10832798
1997-08-25	5.39	5.41	5.23	5.34	8069598
1997-08-26	5.28	5.30	5.09	5.10	13752795
1997-08-27	5.19	5.19	4.73	4.76	24663193
1997-08-28	4.77	5.06	4.75	4.99	14046393
1997-08-29	4.98	4.98	4.86	4.92	6202392
1997-09-02	4.98	5.11	4.97	5.08	5903995
1997-09-03	5.08	5.19	5.06	5.13	5786392
1997-09-04	5.13	5.19	5.06	5.12	6225596
1997-09-05	5.12	5.28	5.06	5.22	9245594
1997-09-08	5.22	5.23	5.13	5.16	3403996
1997-09-09	5.13	5.17	5.09	5.16	7547994
1997-09-10	5.13	5.16	5.06	5.13	6201598
1997-09-11	5.47	5.63	5.44	5.57	38915198
1997-09-12	5.57	5.73	5.53	5.66	18688798
1997-09-15	5.66	5.75	5.61	5.66	10371192
1997-09-16	5.66	5.70	5.48	5.64	14139194
1997-09-17	5.63	5.63	5.53	5.58	10847992
1997-09-18	5.58	5.77	5.56	5.72	11329592
1997-09-19	5.88	6.30	5.88	6.22	53201596
1997-09-22	6.42	6.61	6.38	6.52	37351198
1997-09-23	6.52	6.64	6.28	6.47	17479196
1997-09-24	6.48	6.52	6.34	6.37	9432793
1997-09-25	6.34	6.41	6.30	6.35	5926396
1997-09-26	6.39	6.44	6.17	6.23	9526397
1997-09-29	6.27	6.30	6.19	6.27	5675194
1997-09-30	6.27	6.38	6.22	6.30	8863192
1997-10-01	6.31	6.39	6.14	6.23	7108797
1997-10-02	6.24	6.34	6.20	6.27	5793600
1997-10-03	6.31	6.34	6.16	6.19	7913597
1997-10-06	6.19	6.48	6.17	6.33	12128797
1997-10-07	6.38	6.47	6.34	6.38	7437599
1997-10-08	6.39	6.41	6.31	6.41	5523993
1997-10-09	6.36	6.47	6.31	6.44	5971994
1997-10-10	6.44	6.44	6.27	6.29	10496797
1997-10-13	6.28	6.53	6.28	6.48	7782397
1997-10-14	6.52	6.59	6.38	6.50	11423196
1997-10-15	6.45	6.45	6.38	6.42	8856795
1997-10-16	6.41	6.45	6.19	6.22	9935198
1997-10-17	6.15	6.16	5.80	5.98	20143993
1997-10-20	6.03	6.29	6.02	6.29	19003995
1997-10-21	6.30	6.36	6.20	6.25	7841592
1997-10-22	6.25	6.27	6.13	6.14	5284798
1997-10-23	6.00	6.16	5.97	6.13	12029599
1997-10-24	6.16	6.25	6.09	6.17	11607193
1997-10-27	6.06	6.13	5.52	5.78	17360798
1997-10-28	5.55	6.10	5.50	6.10	19151199
1997-10-29	6.13	6.25	6.05	6.12	15544800
1997-10-30	6.01	6.16	5.98	6.02	10932800
1997-10-31	6.11	6.13	5.92	5.97	3795200
1997-11-03	6.02	6.13	5.95	6.11	3996800
1997-11-04	6.06	6.16	6.03	6.05	6144000
1997-11-05	6.05	6.11	5.97	6.01	15754400
1997-11-06	5.98	6.07	5.97	5.98	8541600
1997-11-07	5.88	5.98	5.84	5.97	6181600
1997-11-10	5.97	6.05	5.88	5.88	7820000
1997-11-11	5.89	5.94	5.78	5.89	4821600
1997-11-12	5.78	5.86	5.66	5.66	3735200
1997-11-13	5.72	5.77	5.58	5.72	7707200
1997-11-14	5.70	6.06	5.69	6.06	8695200
1997-11-17	6.13	6.14	6.02	6.09	4490400
1997-11-18	6.00	6.04	5.25	5.27	44504800
1997-11-19	5.23	5.44	5.06	5.38	17504800
1997-11-20	5.38	5.47	5.27	5.33	8124000
1997-11-21	5.34	5.45	5.13	5.37	9267200
1997-11-24	5.38	5.38	5.09	5.15	6014400
1997-11-25	5.20	5.41	5.14	5.29	5048800
1997-11-26	5.34	5.39	5.19	5.22	2074400
1997-11-28	5.23	5.30	5.17	5.25	1525600
1997-12-01	5.31	5.42	5.20	5.35	5520800
1997-12-02	5.33	5.37	5.19	5.20	4308800
1997-12-03	5.20	5.33	5.10	5.27	5239200
1997-12-04	5.28	5.34	5.20	5.20	2852800
1997-12-05	5.13	5.22	5.06	5.13	6219200
1997-12-08	5.11	5.34	5.08	5.31	8631200
1997-12-09	5.28	5.38	5.17	5.20	8460800
1997-12-10	5.17	5.32	5.00	5.08	11936000
1997-12-11	5.05	5.05	4.81	4.88	12793600
1997-12-12	4.63	4.69	4.19	4.41	27641600
1997-12-15	4.44	4.55	4.19	4.53	16588000
1997-12-16	4.53	4.70	4.28	4.34	13145600
1997-12-17	4.36	4.45	4.20	4.38	14448800
1997-12-18	4.38	4.42	4.27	4.33	8961600
1997-12-19	4.45	4.66	4.27	4.61	27788000
1997-12-22	4.61	4.70	4.47	4.65	17584000
1997-12-23	4.66	4.72	4.45	4.54	6749600
1997-12-24	4.56	4.69	4.56	4.63	2867200
1997-12-26	4.63	4.72	4.63	4.72	871200
1997-12-29	4.75	4.84	4.73	4.80	5199200
1997-12-30	4.79	5.05	4.77	5.02	8182400
1997-12-31	5.02	5.23	4.95	5.16	13396000
1998-01-02	5.11	5.11	4.94	5.06	6380800
1998-01-05	5.02	5.20	5.02	5.13	8916800
1998-01-06	5.11	5.44	5.11	5.30	12635200
1998-01-07	5.30	5.31	5.17	5.23	18653600
1998-01-08	5.20	5.34	5.19	5.27	8851200
1998-01-09	5.25	5.27	5.13	5.16	6635200
1998-01-12	5.05	5.23	5.02	5.09	8977600
1998-01-13	5.09	5.13	4.95	5.03	9136000
1998-01-14	5.03	5.03	4.84	4.86	6960800
1998-01-15	4.81	5.00	4.78	4.91	5855200
1998-01-16	4.91	4.94	4.82	4.91	4971200
1998-01-20	4.89	4.98	4.89	4.95	4168000
1998-01-21	4.88	4.97	4.88	4.88	3800000
1998-01-22	4.84	4.91	4.75	4.81	4307200
1998-01-23	4.80	4.86	4.63	4.78	5460000
1998-01-26	4.78	4.81	4.63	4.67	4466400
1998-01-27	4.63	4.73	4.63	4.67	3863200
1998-01-28	4.69	4.79	4.65	4.74	7122400
1998-01-29	4.73	4.77	4.63	4.70	4272000
1998-01-30	4.75	4.84	4.64	4.81	4761600
1998-02-02	4.86	4.94	4.78	4.80	9976800
1998-02-03	4.78	4.83	4.73	4.79	8202400
1998-02-04	4.75	4.93	4.71	4.91	9240800
1998-02-05	4.93	5.02	4.92	4.93	8191200
1998-02-06	4.89	5.08	4.88	5.00	8656000
1998-02-09	5.05	5.13	5.04	5.08	11158400
1998-02-10	5.07	5.12	5.02	5.04	11175200
1998-02-11	5.02	5.11	5.00	5.05	10981600
1998-02-12	4.94	5.19	4.83	5.16	24822400
1998-02-13	5.13	5.58	5.11	5.43	24736800
1998-02-17	5.55	5.55	5.31	5.41	9248000
1998-02-18	5.42	5.52	5.35	5.48	8688000
1998-02-19	5.48	5.50	5.44	5.48	5407200
1998-02-20	5.50	5.58	5.44	5.47	5774400
1998-02-23	5.53	5.56	5.45	5.48	4862400
1998-02-24	5.47	5.50	5.19	5.22	13811200
1998-02-25	5.25	5.42	5.23	5.34	6876800
1998-02-26	5.38	5.50	5.33	5.45	4103200
1998-02-27	5.45	5.59	5.42	5.52	6940800
1998-03-02	5.54	5.56	5.38	5.39	5185600
1998-03-03	5.41	5.52	5.38	5.45	4000000
1998-03-04	5.47	5.56	5.45	5.48	2935200
1998-03-05	5.34	5.52	5.31	5.46	6260000
1998-03-06	5.47	5.58	5.47	5.56	5942400
1998-03-09	5.50	5.75	5.45	5.45	10834400
1998-03-10	5.55	5.63	5.52	5.59	2523200
1998-03-11	5.61	5.63	5.56	5.60	2916000
1998-03-12	5.59	5.59	5.45	5.55	3789600
1998-03-13	5.53	5.59	5.42	5.48	5724000
1998-03-16	5.45	5.56	5.45	5.55	4919200
1998-03-17	5.56	5.59	5.45	5.45	2546400
1998-03-18	5.47	5.47	5.30	5.33	4832800
1998-03-19	5.36	5.52	5.33	5.49	6726400
1998-03-20	5.48	5.50	5.41	5.41	5312000
1998-03-23	5.39	5.48	5.31	5.39	6828000
1998-03-24	5.38	5.51	5.38	5.51	8208000
1998-03-25	5.53	5.66	5.44	5.55	11906400
1998-03-26	5.55	6.18	5.52	6.00	48476800
1998-03-27	5.84	5.88	5.53	5.69	86673600
1998-03-30	5.77	5.83	5.66	5.67	19652800
1998-03-31	5.67	5.71	5.59	5.65	14004800
1998-04-01	5.64	5.75	5.60	5.72	10943200
1998-04-02	5.70	5.91	5.70	5.83	13932000
1998-04-03	5.86	5.92	5.83	5.88	4947200
1998-04-06	5.85	5.89	5.75	5.77	10699200
1998-04-07	5.72	5.75	5.56	5.59	11528800
1998-04-08	5.59	5.62	5.47	5.62	5698400
1998-04-09	5.58	5.68	5.58	5.66	4539200
1998-04-13	5.67	5.87	5.64	5.86	9676000
1998-04-14	5.83	5.86	5.72	5.84	5139200
1998-04-15	5.85	6.06	5.80	6.03	12397600
1998-04-16	6.05	6.15	5.98	6.05	8708000
1998-04-17	6.00	6.10	6.00	6.09	5599200
1998-04-20	6.09	6.32	6.08	6.25	12816000
1998-04-21	6.26	6.26	6.05	6.13	4027200
1998-04-22	6.17	6.38	6.16	6.34	13420000
1998-04-23	6.34	6.34	6.17	6.21	9706400
1998-04-24	6.22	6.38	6.22	6.34	10488800
1998-04-27	6.23	6.46	6.19	6.27	14980800
1998-04-28	6.34	6.38	6.07	6.10	6315200
1998-04-29	6.14	6.41	6.14	6.33	10520000
1998-04-30	6.36	6.48	6.25	6.26	10392800
1998-05-01	6.26	6.31	6.17	6.30	5008000
1998-05-04	6.25	6.38	6.20	6.23	4297600
1998-05-05	6.17	6.24	6.02	6.17	8641600
1998-05-06	6.19	6.23	6.09	6.16	5926400
1998-05-07	6.16	6.23	6.08	6.23	3712800
1998-05-08	6.22	6.44	6.22	6.33	4276000
1998-05-11	6.27	6.27	5.76	5.91	35230400
1998-05-12	5.94	6.03	5.72	5.75	16627200
1998-05-13	5.75	5.79	5.63	5.66	13099200
1998-05-14	5.61	5.76	5.57	5.66	5256000
1998-05-15	5.70	5.70	5.59	5.67	5197600
1998-05-18	5.64	5.77	5.58	5.62	3761600
1998-05-19	5.67	5.73	5.63	5.69	2452000
1998-05-20	5.75	5.75	5.58	5.59	3211200
1998-05-21	5.58	5.63	5.40	5.51	4468000
1998-05-22	5.52	5.59	5.41	5.42	2334400
1998-05-26	5.50	5.50	5.14	5.17	10364000
1998-05-27	5.08	5.22	5.00	5.21	15058400
1998-05-28	5.22	5.25	5.14	5.23	9158400
1998-05-29	5.23	5.33	4.99	4.99	5938400
1998-06-01	4.99	5.08	4.86	4.91	5425600
1998-06-02	4.97	5.13	4.94	5.13	4083200
1998-06-03	5.11	5.14	4.96	5.00	3502400
1998-06-04	5.03	5.09	4.98	5.09	5073600
1998-06-05	5.07	5.13	5.00	5.11	2612000
1998-06-08	5.13	5.17	5.05	5.06	3369600
1998-06-09	5.08	5.48	5.06	5.44	11635200
1998-06-10	5.38	5.50	5.25	5.25	8192800
1998-06-11	5.27	5.30	5.05	5.10	7749600
1998-06-12	5.11	5.14	4.97	5.00	4565600
1998-06-15	5.00	5.13	4.95	4.95	6804000
1998-06-16	5.04	5.22	5.00	5.22	7596800
1998-06-17	5.24	5.31	5.16	5.19	6452800
1998-06-18	5.16	5.19	5.02	5.12	7408800
1998-06-19	5.12	5.13	4.80	4.93	14300000
1998-06-22	4.98	5.08	4.94	5.02	10323200
1998-06-23	5.06	5.22	5.02	5.06	6876800
1998-06-24	5.08	5.28	5.00	5.26	7634400
1998-06-25	5.33	5.59	5.30	5.55	11358400
1998-06-26	5.50	5.64	5.23	5.30	18100800
1998-06-29	5.39	5.44	5.27	5.34	6979200
1998-06-30	5.33	5.33	5.23	5.30	11124000
1998-07-01	5.31	5.36	5.10	5.20	5217600
1998-07-02	5.16	5.20	5.08	5.17	4730400
1998-07-06	5.17	5.26	5.06	5.13	5441600
1998-07-07	5.13	5.16	5.00	5.09	4391200
1998-07-08	5.08	5.25	5.06	5.20	5527200
1998-07-09	5.17	5.20	5.07	5.10	6646400
1998-07-10	5.08	5.13	5.00	5.02	4236800
1998-07-13	5.02	5.05	4.92	4.98	7338400
1998-07-14	4.98	4.98	4.84	4.88	4532000
1998-07-15	4.85	4.97	4.85	4.91	7216000
1998-07-16	5.02	5.09	4.95	4.98	5701600
1998-07-17	4.98	5.00	4.91	4.99	9432000
1998-07-20	4.99	5.07	4.97	5.06	5640000
1998-07-21	5.05	5.10	4.94	4.95	4364800
1998-07-22	4.94	4.99	4.80	4.94	7038400
1998-07-23	4.91	4.95	4.83	4.86	8520800
1998-07-24	4.90	4.90	4.67	4.73	6845600
1998-07-27	4.72	4.77	4.63	4.73	5352800
1998-07-28	4.69	4.72	4.63	4.72	4659200
1998-07-29	4.67	4.69	4.50	4.51	7403200
1998-07-30	4.41	4.45	4.26	4.28	15167200
1998-07-31	4.33	4.33	4.03	4.04	14546400
1998-08-03	4.12	4.16	3.87	3.88	12924000
1998-08-04	3.98	4.02	3.72	3.78	11197600
1998-08-05	3.80	3.86	3.74	3.82	7171200
1998-08-06	3.81	3.95	3.80	3.81	8556800
1998-08-07	3.86	3.86	3.77	3.78	12781600
1998-08-10	3.81	4.03	3.80	4.02	12116800
1998-08-11	3.78	3.95	3.77	3.85	8355200
1998-08-12	3.25	3.45	3.07	3.42	50637600
1998-08-13	3.41	3.46	3.27	3.45	29881600
1998-08-14	3.50	3.50	3.35	3.37	10616800
1998-08-17	3.38	3.44	3.25	3.39	6435200
1998-08-18	3.41	3.41	3.36	3.38	5304800
1998-08-19	3.39	3.41	3.19	3.23	5681600
1998-08-20	3.20	3.25	3.11	3.14	4208000
1998-08-21	3.14	3.16	3.09	3.12	5464800
1998-08-24	3.13	3.16	3.01	3.05	5346400
1998-08-25	3.09	3.09	3.05	3.07	7096800
1998-08-26	3.20	3.57	3.17	3.45	29804800
1998-08-27	3.33	3.42	3.28	3.36	8000000
1998-08-28	3.38	3.41	3.30	3.40	6833600
1998-08-31	3.44	3.44	3.23	3.28	6020000
1998-09-01	3.22	3.45	3.20	3.45	7608800
1998-09-02	3.41	3.44	3.13	3.13	5030400
1998-09-03	3.06	3.16	2.97	3.10	8179200
1998-09-04	3.12	3.22	2.95	3.05	6987200
1998-09-08	3.16	3.25	3.07	3.21	9205600
1998-09-09	3.23	3.58	3.20	3.50	13612800
1998-09-10	3.37	3.63	3.34	3.35	15108000
1998-09-11	3.59	3.63	3.41	3.50	11820800
1998-09-14	3.55	3.61	3.50	3.56	9260800
1998-09-15	3.57	3.92	3.55	3.82	17231200
1998-09-16	3.86	4.03	3.85	3.96	11728000
1998-09-17	3.84	3.98	3.83	3.84	8712000
1998-09-18	3.92	3.98	3.88	3.98	4696800
1998-09-21	3.88	4.03	3.86	4.00	3555200
1998-09-22	4.02	4.05	4.00	4.02	3613600
1998-09-23	4.03	4.23	4.03	4.23	6118400
1998-09-24	4.19	4.32	4.16	4.20	4549600
1998-09-25	4.11	4.26	4.09	4.18	3707200
1998-09-28	4.25	4.46	4.24	4.36	6660800
1998-09-29	4.38	4.41	4.31	4.38	7749600
1998-09-30	4.31	4.37	4.28	4.34	10460800
1998-10-01	4.25	4.31	4.11	4.11	28962400
1998-10-02	4.13	4.30	4.05	4.25	13443200
1998-10-05	4.19	4.25	3.97	4.06	19281600
1998-10-06	4.13	4.13	3.88	4.00	9371200
1998-10-07	3.97	4.02	3.77	3.87	9584000
1998-10-08	3.75	3.95	3.75	3.95	9472800
1998-10-09	4.00	4.25	3.98	4.19	5689600
1998-10-12	4.31	4.49	4.28	4.31	7798400
1998-10-13	4.22	4.34	4.11	4.20	15376000
1998-10-14	4.17	4.31	3.98	4.05	7795200
1998-10-15	4.03	4.52	4.00	4.45	12362400
1998-10-16	4.60	4.77	4.44	4.52	9110400
1998-10-19	4.53	4.88	4.45	4.77	7673600
1998-10-20	4.73	4.75	4.25	4.38	6640800
1998-10-21	4.38	4.70	4.23	4.68	6100800
1998-10-22	4.66	4.83	4.52	4.53	7208000
1998-10-23	4.53	4.59	4.44	4.45	1744000
1998-10-26	4.50	4.70	4.47	4.61	3844000
1998-10-27	4.64	4.67	4.48	4.55	4428000
1998-10-28	4.52	4.66	4.51	4.57	2222400
1998-10-29	4.61	4.91	4.51	4.89	11519200
1998-10-30	4.94	4.96	4.63	4.64	6818400
1998-11-02	4.72	4.93	4.70	4.83	3400800
1998-11-03	4.81	4.98	4.81	4.88	4791200
1998-11-04	4.94	5.07	4.89	5.05	8865600
1998-11-05	4.97	5.27	4.97	5.14	9995200
1998-11-06	5.09	5.52	5.08	5.44	9488000
1998-11-09	5.41	5.56	5.28	5.41	9734400
1998-11-10	5.31	5.47	5.28	5.35	8610400
1998-11-11	5.40	5.56	5.40	5.52	10937600
1998-11-12	5.55	5.74	5.53	5.56	14072000
1998-11-13	5.58	5.64	5.50	5.59	3184800
1998-11-16	5.63	5.67	5.55	5.67	3889600
1998-11-17	5.66	5.72	5.47	5.64	5079200
1998-11-18	5.63	5.74	5.55	5.61	4352800
1998-11-19	5.63	5.64	5.52	5.58	4277600
1998-11-20	5.60	5.67	5.56	5.66	2860000
1998-11-23	5.64	6.00	5.63	6.00	7552800
1998-11-24	5.92	5.98	5.75	5.78	5600000
1998-11-25	5.77	5.92	5.56	5.91	7522400
1998-11-27	5.88	5.92	5.81	5.86	1480000
1998-11-30	5.81	5.82	5.55	5.59	5229600
1998-12-01	5.50	5.78	5.50	5.74	6292000
1998-12-02	5.70	5.83	5.48	5.63	7168800
1998-12-03	5.60	5.78	5.56	5.74	6422400
1998-12-04	5.75	5.76	5.50	5.64	5173600
1998-12-07	5.66	5.87	5.66	5.83	3934400
1998-12-08	5.78	5.86	5.53	5.58	4730400
1998-12-09	5.63	5.63	5.53	5.61	3991200
1998-12-10	5.59	5.62	5.48	5.55	1824000
1998-12-11	5.54	5.56	4.78	5.12	22278400
1998-12-14	5.05	5.25	4.59	4.67	25610400
1998-12-15	4.73	5.11	4.61	5.08	16244000
1998-12-16	5.08	5.20	4.68	4.77	10540000
1998-12-17	5.50	5.63	5.32	5.48	24800800
1998-12-18	5.53	5.59	5.34	5.56	7824800
1998-12-21	5.56	5.61	5.30	5.35	8358400
1998-12-22	5.38	5.74	5.35	5.74	7474400
1998-12-23	5.73	6.03	5.67	5.92	8971200
1998-12-24	5.95	5.95	5.81	5.85	1768800
1998-12-28	5.88	5.94	5.78	5.88	3757600
1998-12-29	5.81	5.88	5.70	5.86	6092000
1998-12-30	5.84	5.86	5.70	5.75	3753600
1998-12-31	5.73	5.94	5.73	5.84	3568800
1999-01-04	5.84	6.25	5.80	6.24	12611200
1999-01-05	6.13	6.38	5.91	6.11	15236000
1999-01-06	6.13	6.13	5.79	5.89	8953600
1999-01-07	5.81	6.14	5.76	6.02	5767200
1999-01-08	6.07	6.13	6.00	6.10	5077600
1999-01-11	6.06	6.14	6.06	6.13	3360000
1999-01-12	6.07	6.13	6.06	6.09	3996000
1999-01-13	5.83	6.14	5.77	6.13	4131200
1999-01-14	6.11	6.27	5.95	5.96	8208800
1999-01-15	5.98	6.15	5.98	6.12	3761600
1999-01-19	6.11	6.34	6.08	6.30	8180800
1999-01-20	6.34	6.34	6.09	6.14	5534400
1999-01-21	6.11	6.18	5.98	6.05	6818400
1999-01-22	6.02	6.13	5.97	6.06	6466400
1999-01-25	6.06	6.33	6.05	6.25	7112800
1999-01-26	6.24	6.31	6.11	6.11	5216800
1999-01-27	6.14	6.18	5.98	6.14	7924800
1999-01-28	6.11	6.26	5.84	6.13	5400800
1999-01-29	6.13	6.13	5.89	5.97	3909600
1999-02-01	5.95	6.06	5.94	5.98	4028000
1999-02-02	5.97	5.98	5.73	5.74	5542400
1999-02-03	5.69	6.16	5.66	5.95	7928000
1999-02-04	5.94	6.03	5.73	5.77	8226400
1999-02-05	5.78	5.81	5.58	5.76	7411200
1999-02-08	5.78	5.91	5.66	5.80	6507200
1999-02-09	5.83	5.83	5.42	5.46	11270400
1999-02-10	5.43	5.58	5.39	5.55	9429600
1999-02-11	5.59	5.66	5.56	5.63	7386400
1999-02-12	5.61	5.63	5.36	5.45	4164000
1999-02-16	5.48	5.59	5.21	5.28	5669600
1999-02-17	5.17	5.29	4.96	4.97	6205600
1999-02-18	5.06	5.39	5.00	5.28	6944000
1999-02-19	5.25	5.34	5.19	5.29	4113600
1999-02-22	5.30	5.51	5.23	5.47	4177600
1999-02-23	5.55	5.56	5.36	5.47	2572800
1999-02-24	5.47	5.61	5.40	5.44	3181600
1999-02-25	5.37	5.39	5.19	5.38	2319200
1999-02-26	5.41	5.44	4.95	5.03	6217600
1999-03-01	5.05	5.13	4.71	5.02	10431200
1999-03-02	5.23	5.31	5.07	5.08	5349600
1999-03-03	5.16	5.17	4.88	5.02	2443200
1999-03-04	5.19	5.71	5.16	5.70	19820800
1999-03-05	5.79	5.86	5.64	5.77	12104000
1999-03-08	5.80	6.02	5.68	6.01	5923200
1999-03-09	5.99	6.07	5.91	5.94	8453600
1999-03-10	5.93	6.17	5.87	6.00	7243200
1999-03-11	6.06	6.08	5.89	6.03	4234400
1999-03-12	5.94	6.01	5.83	5.96	5337600
1999-03-15	5.96	6.06	5.91	6.03	2608800
1999-03-16	6.02	6.30	6.02	6.27	11964800
1999-03-17	6.22	6.26	6.11	6.14	2792000
1999-03-18	6.08	6.24	6.02	6.22	4305600
1999-03-19	6.88	6.91	6.60	6.75	20636800
1999-03-22	6.75	6.75	6.48	6.54	8760000
1999-03-23	6.54	6.54	6.26	6.34	6619200
1999-03-24	6.39	6.80	6.23	6.75	17846400
1999-03-25	6.86	7.00	6.82	7.00	17896000
1999-03-26	6.94	7.26	6.84	7.12	10300000
1999-03-29	7.14	7.48	7.12	7.38	8391200
1999-03-30	7.31	7.33	7.03	7.03	6049600
1999-03-31	7.08	7.36	7.03	7.09	4623200
1999-04-01	7.10	7.19	7.00	7.05	3301600
1999-04-05	7.08	7.16	6.94	6.95	3615200
1999-04-06	6.99	7.25	6.95	6.95	6086400
1999-04-07	7.03	7.13	6.63	6.75	10157600
1999-04-08	6.81	6.81	6.61	6.73	7443200
1999-04-09	6.69	7.12	6.63	7.05	3753600
1999-04-12	6.88	7.24	6.88	7.05	4007200
1999-04-13	7.13	7.22	7.02	7.09	3653600
1999-04-14	7.14	7.27	7.12	7.16	7338400
1999-04-15	7.19	7.20	6.94	7.05	3305600
1999-04-16	7.25	7.48	7.11	7.43	8661600
1999-04-19	7.45	7.53	7.16	7.36	9777600
1999-04-20	7.44	7.52	7.27	7.35	3962400
1999-04-21	7.38	7.49	7.23	7.47	3138400
1999-04-22	7.50	7.80	7.50	7.73	10244000
1999-04-23	7.77	8.09	7.59	7.94	7548000
1999-04-26	7.89	8.13	7.88	8.00	11050400
1999-04-27	8.03	8.19	7.98	8.13	8596000
1999-04-28	8.11	8.31	8.03	8.09	8924800
1999-04-29	8.09	8.13	7.91	7.91	7620800
1999-04-30	7.95	8.06	7.67	7.92	8200000
1999-05-03	7.93	8.22	7.91	8.08	6412800
1999-05-04	8.11	8.20	7.88	7.88	3125600
1999-05-05	7.95	7.97	7.70	7.91	4782400
1999-05-06	7.84	8.25	7.83	8.13	5260000
1999-05-07	8.14	8.50	7.94	8.49	9484000
1999-05-10	8.49	9.36	8.45	9.05	13172000
1999-05-11	9.05	9.27	8.78	9.03	9380800
1999-05-12	9.03	9.34	9.00	9.21	8890400
1999-05-13	9.22	9.25	9.06	9.18	6715200
1999-05-14	9.10	9.23	9.00	9.04	9319200
1999-05-17	8.94	9.20	8.94	9.20	4980800
1999-05-18	9.25	9.39	9.16	9.30	8110400
1999-05-19	9.31	9.80	9.30	9.73	9780800
1999-05-20	9.81	10.13	9.80	10.03	11228000
1999-05-21	10.09	10.13	9.80	9.91	6323200
1999-05-24	9.81	9.93	9.47	9.85	9307200
1999-05-25	9.84	9.92	9.50	9.55	20623200
1999-05-26	9.56	9.57	8.47	9.20	24132800
1999-05-27	9.14	9.39	9.08	9.31	13496800
1999-05-28	9.33	9.50	9.23	9.27	5826400
1999-06-01	9.24	9.31	8.92	9.06	5622400
1999-06-02	9.50	9.50	8.94	9.38	15565600
1999-06-03	9.30	9.31	9.13	9.19	4373600
1999-06-04	9.20	9.27	9.00	9.07	4340000
1999-06-07	9.08	9.09	8.38	8.74	11028800
1999-06-08	8.66	8.73	8.41	8.48	5417600
1999-06-09	8.53	8.92	8.41	8.90	4496800
1999-06-10	8.80	8.94	8.70	8.78	3654400
1999-06-11	8.77	8.83	8.47	8.48	3783200
1999-06-14	8.48	8.75	8.45	8.64	2402400
1999-06-15	8.69	9.16	8.63	8.86	5747200
1999-06-16	8.97	9.31	8.96	9.25	5071200
1999-06-17	9.20	9.30	9.09	9.23	7026400
1999-06-18	9.63	10.33	9.61	10.32	29459200
1999-06-21	10.14	10.59	10.02	10.37	19841600
1999-06-22	10.28	11.03	10.25	10.83	13452000
1999-06-23	10.63	11.01	10.63	10.98	11219200
1999-06-24	10.97	10.97	10.38	10.59	9212800
1999-06-25	10.58	10.91	10.32	10.42	4140800
1999-06-28	10.50	10.83	10.49	10.70	5960800
1999-06-29	10.72	10.95	10.69	10.94	3501600
1999-06-30	10.94	11.00	10.27	10.27	10644000
1999-07-01	10.34	10.75	10.10	10.66	7425600
1999-07-02	10.83	11.05	10.56	10.63	6020000
1999-07-06	10.63	10.75	10.47	10.63	5096800
1999-07-07	10.54	10.65	10.16	10.62	2712800
1999-07-08	10.45	10.75	10.36	10.59	4436800
1999-07-09	10.78	11.06	10.77	10.77	6947200
1999-07-12	10.86	11.00	10.50	10.98	4828000
1999-07-13	10.90	11.14	10.80	10.95	4836000
1999-07-14	11.00	11.27	11.00	11.25	7978400
1999-07-15	11.26	11.47	11.08	11.25	6679200
1999-07-16	11.21	11.33	11.09	11.25	5057600
1999-07-19	11.22	11.70	11.22	11.47	7548800
1999-07-20	11.42	11.52	11.13	11.17	6203200
1999-07-21	11.25	11.44	11.13	11.28	5028000
1999-07-22	11.27	11.28	10.66	10.67	6952800
1999-07-23	10.75	10.99	10.70	10.83	4752000
1999-07-26	10.63	10.94	10.59	10.71	7619200
1999-07-27	10.77	10.94	10.65	10.93	4739200
1999-07-28	10.93	10.98	10.70	10.83	3938400
1999-07-29	10.72	10.88	10.59	10.59	9651200
1999-07-30	10.68	10.91	10.68	10.72	3753600
1999-08-02	10.67	10.97	10.50	10.67	3297600
1999-08-03	10.78	10.88	10.64	10.85	3716000
1999-08-04	10.86	10.95	10.38	10.42	4320000
1999-08-05	10.38	10.98	10.31	10.94	7951200
1999-08-06	10.85	11.03	10.67	10.89	4503200
1999-08-09	10.97	11.01	10.71	10.89	3851200
1999-08-10	10.80	10.89	10.78	10.84	7600000
1999-08-11	10.88	10.91	10.71	10.88	22321600
1999-08-12	10.87	10.93	10.58	10.75	3567200
1999-08-13	10.88	11.22	10.88	11.12	16993600
1999-08-16	11.27	11.53	11.22	11.50	8788800
1999-08-17	11.61	12.00	11.56	11.99	8701600
1999-08-18	11.91	12.12	11.87	11.90	7116800
1999-08-19	11.78	12.00	11.31	11.98	20215200
1999-08-20	11.99	12.39	11.99	12.38	7283200
1999-08-23	12.47	13.16	12.42	13.13	13044000
1999-08-24	12.86	13.16	12.70	12.88	6102400
1999-08-25	12.95	12.95	12.44	12.49	9248000
1999-08-26	12.45	12.78	12.21	12.23	5470400
1999-08-27	12.38	12.48	12.11	12.36	6287200
1999-08-30	12.41	12.71	12.14	12.16	4251200
1999-08-31	12.17	12.53	11.86	12.45	5440000
1999-09-01	12.63	12.64	12.13	12.30	6166400
1999-09-02	12.23	12.50	12.14	12.34	2830400
1999-09-03	12.59	13.16	12.55	13.13	7052800
1999-09-07	13.03	13.21	12.91	13.08	3740000
1999-09-08	13.03	13.05	12.65	12.75	6497600
1999-09-09	12.75	12.94	12.52	12.94	7180000
1999-09-10	13.04	13.08	12.80	12.90	3905600
1999-09-13	12.75	12.83	12.38	12.80	4894400
1999-09-14	12.61	13.22	12.58	13.20	8622400
1999-09-15	13.13	13.41	11.88	11.91	19216800
1999-09-16	12.09	12.54	11.92	12.23	15154400
1999-09-17	13.13	13.44	13.03	13.13	32128000
1999-09-20	13.43	13.72	13.28	13.56	11098400
1999-09-21	13.63	13.67	13.06	13.27	6748000
1999-09-22	13.34	13.62	13.28	13.39	9153600
1999-09-23	13.50	14.00	13.38	13.52	11075200
1999-09-24	13.44	13.84	13.30	13.82	8616000
1999-09-27	13.86	14.34	13.84	14.23	9145600
1999-09-28	14.13	14.16	13.61	13.83	12134400
1999-09-29	13.83	14.25	13.72	13.77	7503200
1999-09-30	14.20	14.26	13.42	14.19	11580800
1999-10-01	14.17	14.23	13.80	14.15	5868800
1999-10-04	14.35	14.75	14.16	14.73	6692000
1999-10-05	14.77	15.24	13.97	14.34	14446400
1999-10-06	14.45	14.66	14.36	14.57	5610400
1999-10-07	14.63	14.65	14.15	14.41	7252800
1999-10-08	14.45	14.45	14.06	14.33	3543200
1999-10-11	14.41	15.09	14.38	15.00	7292800
1999-10-12	14.98	15.25	14.69	14.76	7396800
1999-10-13	14.63	14.91	14.38	14.63	8777600
1999-10-14	14.64	14.88	14.56	14.77	6943200
1999-10-15	14.37	15.01	14.32	14.67	10833600
1999-10-18	14.64	14.73	14.20	14.70	8832800
1999-10-19	14.79	15.37	14.72	15.12	8572800
1999-10-20	15.27	15.93	15.25	15.71	10516800
1999-10-21	15.50	16.10	15.25	15.98	5240000
1999-10-22	16.07	16.41	15.97	16.10	6364800
1999-10-25	16.06	16.19	15.63	15.84	5492800
1999-10-26	15.87	16.16	15.70	15.73	4448000
1999-10-27	15.84	15.97	15.38	15.67	4274400
1999-10-28	16.00	16.63	15.88	16.63	8483600
1999-10-29	17.13	17.56	16.98	17.48	8604800
1999-11-01	17.72	18.00	17.09	17.14	7445200
1999-11-02	17.25	17.63	16.84	17.02	5580800
1999-11-03	17.27	17.44	16.89	17.20	7248000
1999-11-04	17.56	17.75	16.78	17.22	9234000
1999-11-05	17.81	18.00	17.34	17.67	6820800
1999-11-08	17.48	18.47	17.44	17.84	6008000
1999-11-09	18.24	18.25	17.44	18.00	8079200
1999-11-10	17.98	18.50	17.88	18.25	4449200
1999-11-11	18.48	18.50	18.00	18.11	3371200
1999-11-12	18.38	18.97	17.78	18.78	3985200
1999-11-15	18.98	19.75	18.23	18.45	7449600
1999-11-16	18.86	19.16	18.59	19.14	4802000
1999-11-17	19.39	19.64	18.59	18.75	8992400
1999-11-18	19.11	19.31	18.44	19.03	9082400
1999-11-19	19.11	19.38	18.78	18.91	5306800
1999-11-22	18.78	19.19	18.64	19.02	6298400
1999-11-23	19.06	19.09	18.31	18.69	5994400
1999-11-24	18.50	18.91	18.50	18.77	4105200
1999-11-26	18.88	18.88	18.15	18.45	2009600
1999-11-29	18.06	18.52	17.81	17.89	6532800
1999-11-30	17.77	17.77	17.03	17.17	11107600
1999-12-01	16.97	17.11	16.59	16.64	9156000
1999-12-02	16.72	17.30	16.58	17.16	11634000
1999-12-03	17.75	17.77	16.61	16.67	8816400
1999-12-06	16.63	16.66	15.75	15.78	14304400
1999-12-07	15.64	15.75	14.97	15.16	13360000
1999-12-08	15.03	17.31	15.03	16.94	14882400
1999-12-09	17.34	17.72	15.75	16.38	7206800
1999-12-10	16.73	16.75	15.16	15.66	9044800
1999-12-13	15.78	15.88	15.00	15.05	12854400
1999-12-14	15.22	15.72	15.00	15.16	8088000
1999-12-15	15.50	15.67	15.00	15.47	11334000
1999-12-16	16.14	16.84	15.53	15.94	30246400
1999-12-17	17.78	17.97	16.81	16.88	33308800
1999-12-20	16.97	16.97	16.22	16.31	8723600
1999-12-21	16.31	16.34	15.47	15.84	10080400
1999-12-22	15.94	16.86	15.69	16.72	9315200
1999-12-23	17.23	17.25	16.45	16.75	5443200
1999-12-27	16.64	17.02	16.03	16.19	4499600
1999-12-28	16.19	16.75	16.00	16.53	4936800
1999-12-29	16.38	16.66	16.33	16.48	2794000
1999-12-30	16.44	16.97	16.27	16.50	3032000
1999-12-31	16.52	16.88	16.50	16.81	2882000
2000-01-03	16.81	16.88	16.06	16.39	7384400
2000-01-04	15.75	16.45	14.98	15.02	7813200
2000-01-05	14.56	15.69	14.56	15.31	14927200
2000-01-06	15.36	15.66	15.16	15.44	10221200
2000-01-07	15.39	16.19	15.22	16.19	8253200
2000-01-10	16.34	16.81	15.91	16.81	10987200
2000-01-11	16.80	16.81	15.59	15.66	9616000
2000-01-12	15.69	15.84	15.44	15.58	8051200
2000-01-13	15.70	16.50	15.69	16.41	5527200
2000-01-14	16.66	16.84	16.41	16.58	5136800
2000-01-18	16.27	16.47	16.00	16.00	5201600
2000-01-19	15.93	16.09	15.63	15.78	4559200
2000-01-20	15.91	16.16	15.38	15.95	4248800
2000-01-21	16.13	16.22	15.50	15.72	6900000
2000-01-24	15.77	15.88	15.03	15.14	5895600
2000-01-25	15.04	15.84	14.72	15.75	7566000
2000-01-26	15.78	16.06	15.23	15.30	4466000
2000-01-27	15.20	16.00	15.20	15.67	5864400
2000-01-28	15.30	15.47	14.16	14.39	5712000
2000-01-31	14.28	14.53	13.36	13.77	16459200
2000-02-01	13.97	14.22	13.78	13.97	6765600
2000-02-02	13.98	15.41	13.91	15.33	13409600
2000-02-03	15.95	17.28	15.84	17.27	19747200
2000-02-04	17.18	18.63	16.75	18.50	13516800
2000-02-07	18.44	19.36	18.06	19.27	12919200
2000-02-08	19.39	21.00	19.19	20.94	14297200
2000-02-09	20.97	21.94	20.72	21.89	15321600
2000-02-10	21.64	22.81	21.06	22.81	13175600
2000-02-11	22.50	22.81	21.72	22.61	7216800
2000-02-14	22.03	22.50	21.27	22.41	6994800
2000-02-15	22.10	23.00	21.56	22.22	7082400
2000-02-16	22.00	24.69	21.88	24.55	10723600
2000-02-17	24.75	25.53	24.03	25.39	10482400
2000-02-18	25.66	25.67	24.25	24.56	6311200
2000-02-22	24.45	24.91	22.61	24.57	7825600
2000-02-23	24.38	26.25	23.86	24.91	7614800
2000-02-24	25.28	26.66	24.25	26.59	6901200
2000-02-25	25.88	26.11	24.50	24.63	4176000
2000-02-28	24.38	24.91	23.75	24.45	6549600
2000-02-29	25.00	25.75	24.78	25.50	6718800
2000-03-01	25.55	25.56	24.69	25.09	5105200
2000-03-02	24.06	24.06	20.00	20.16	24963600
2000-03-03	21.05	22.93	20.63	22.66	18611200
2000-03-06	22.31	22.41	21.00	21.45	6946400
2000-03-07	21.95	21.97	20.14	20.30	6066400
2000-03-08	20.39	20.41	19.63	19.77	8405600
2000-03-09	19.91	20.34	19.25	19.53	10022000
2000-03-10	19.88	21.42	19.86	20.81	15000800
2000-03-13	20.19	21.16	20.13	20.53	6446400
2000-03-14	21.88	22.22	20.00	20.36	12852800
2000-03-15	20.75	21.61	20.00	20.89	9849600
2000-03-16	21.14	23.69	19.50	23.61	22378000
2000-03-17	22.25	22.84	21.48	21.92	18887600
2000-03-20	22.05	22.48	21.41	21.86	8595200
2000-03-21	21.89	23.02	21.28	22.92	10534000
2000-03-22	23.70	25.50	22.98	25.50	16744800
2000-03-23	25.14	27.39	24.75	26.64	12223600
2000-03-24	26.41	27.50	26.34	27.05	7835600
2000-03-27	27.22	28.67	27.00	28.41	6834400
2000-03-28	28.19	28.84	27.50	27.78	6964400
2000-03-29	27.75	28.41	26.97	27.84	5551200
2000-03-30	27.38	29.00	26.75	26.80	6503200
2000-03-31	27.06	28.75	26.67	27.83	7458000
2000-04-03	28.27	28.63	25.75	26.39	10012400
2000-04-04	27.11	27.25	22.06	25.44	20696400
2000-04-05	25.25	27.63	24.50	26.80	9953200
2000-04-06	27.34	28.66	27.03	28.66	10676000
2000-04-07	28.98	31.25	28.91	31.25	11309200
2000-04-10	30.71	31.13	29.00	29.30	6682800
2000-04-11	28.69	30.50	27.84	29.88	9586000
2000-04-12	30.00	30.25	27.50	28.02	10696800
2000-04-13	28.33	29.50	27.00	28.39	11635200
2000-04-14	27.72	27.73	23.80	24.45	14822800
2000-04-17	24.53	28.33	24.42	28.33	10586800
2000-04-18	28.89	30.41	28.33	29.25	8886000
2000-04-19	28.94	29.31	27.91	28.16	5971600
2000-04-20	28.20	28.62	26.63	28.16	6578800
2000-04-24	26.92	28.00	24.25	26.19	9034800
2000-04-25	26.70	30.38	26.00	30.00	14261600
2000-04-26	29.64	30.19	28.08	28.72	10008800
2000-04-27	27.02	31.13	26.75	30.86	11139200
2000-04-28	31.20	31.97	29.50	30.23	11328800
2000-05-01	30.55	32.75	30.53	32.67	8049200
2000-05-02	32.16	32.19	28.81	28.88	6946800
2000-05-03	28.94	29.91	26.00	28.19	12529600
2000-05-04	28.38	28.69	27.06	28.48	6709600
2000-05-05	27.94	30.20	27.84	29.92	6605600
2000-05-08	29.06	29.44	27.25	27.34	5495200
2000-05-09	27.88	29.41	26.34	28.08	9874800
2000-05-10	27.31	28.41	26.44	26.55	10190400
2000-05-11	27.33	27.56	25.41	27.09	10963200
2000-05-12	27.23	28.34	26.63	27.05	4381600
2000-05-15	27.34	27.66	26.56	27.50	5064800
2000-05-16	28.12	31.22	28.11	30.97	11287200
2000-05-17	29.78	30.72	29.13	30.08	6428400
2000-05-18	30.02	31.06	28.75	28.75	5727200
2000-05-19	28.50	29.31	27.34	27.39	8564000
2000-05-22	27.53	27.53	25.75	27.42	11500400
2000-05-23	27.36	28.75	26.81	27.23	10874800
2000-05-24	26.88	27.34	25.56	26.53	13330400
2000-05-25	26.95	28.13	25.88	26.13	5880400
2000-05-26	26.22	26.63	25.41	25.70	4354400
2000-05-30	26.66	29.19	26.66	29.14	6782800
2000-05-31	28.56	29.78	28.13	28.14	6144800
2000-06-01	28.96	29.98	28.47	29.63	6863200
2000-06-02	30.39	31.97	30.39	31.25	5660400
2000-06-05	31.25	33.00	31.19	32.17	10037200
2000-06-06	31.83	31.83	28.88	28.92	13826400
2000-06-07	29.75	30.00	28.06	28.58	11221600
2000-06-08	29.38	30.34	29.05	29.59	8131200
2000-06-09	30.23	30.50	29.88	30.17	4936000
2000-06-12	31.22	31.25	30.31	30.31	8233600
2000-06-13	30.79	31.92	30.06	31.80	8335200
2000-06-14	32.23	32.63	30.00	30.47	11954400
2000-06-15	30.75	31.73	29.94	31.19	9943600
2000-06-16	30.03	30.19	28.47	30.06	17876800
2000-06-19	29.68	32.13	29.67	31.84	9478400
2000-06-20	31.56	32.98	31.38	32.81	11540400
2000-06-21	32.09	32.75	31.19	32.20	5958800
2000-06-22	32.01	32.25	30.09	30.27	4679600
2000-06-23	30.53	30.84	29.13	29.44	4730800
2000-06-26	29.84	31.75	29.44	31.17	4722400
2000-06-27	30.63	30.93	29.52	29.52	5097600
2000-06-28	30.11	31.48	29.91	31.20	5057200
2000-06-29	30.96	32.00	30.66	31.06	4454400
2000-06-30	31.49	32.50	31.19	32.50	5107200
2000-07-03	32.25	32.45	31.64	31.97	1652800
2000-07-05	31.43	32.03	31.00	31.92	5099200
2000-07-06	32.14	33.75	31.38	33.73	10177600
2000-07-07	33.41	34.83	32.78	34.34	7556400
2000-07-10	33.98	34.42	33.13	33.84	5060400
2000-07-11	33.86	35.44	33.50	34.56	5798000
2000-07-12	35.15	35.25	34.63	35.13	3848800
2000-07-13	35.25	35.83	34.17	34.47	4286800
2000-07-14	34.94	34.94	33.50	34.05	5538400
2000-07-17	34.41	34.42	33.38	33.77	3456400
2000-07-18	33.78	33.81	32.50	32.73	3682400
2000-07-19	33.05	33.95	31.91	32.48	4300800
2000-07-20	33.16	34.44	32.63	34.31	5474000
2000-07-21	34.05	34.53	32.84	33.67	7378400
2000-07-24	33.29	33.63	30.84	31.30	6861200
2000-07-25	31.76	32.03	30.75	31.72	6166800
2000-07-26	31.37	31.64	30.50	30.98	5663600
2000-07-27	30.76	32.06	27.44	28.38	12136400
2000-07-28	28.51	29.28	26.56	27.84	6603600
2000-07-31	28.02	28.81	25.75	28.63	11458000
2000-08-01	29.38	29.56	28.25	28.61	5923200
2000-08-02	28.77	29.71	28.50	29.08	5342000
2000-08-03	27.58	28.63	27.00	28.44	7311600
2000-08-04	29.03	29.89	28.47	29.19	3659600
2000-08-07	29.33	30.55	28.63	30.52	4090000
2000-08-08	30.41	30.80	29.42	30.36	3934800
2000-08-09	30.81	31.00	29.00	29.08	3711200
2000-08-10	29.19	29.19	28.02	28.20	4460000
2000-08-11	28.06	29.30	27.53	28.89	3412800
2000-08-14	29.19	30.45	28.81	30.41	4078800
2000-08-15	30.38	30.88	29.50	30.03	3042000
2000-08-16	29.94	30.86	28.25	28.98	3816400
2000-08-17	28.89	31.25	28.88	31.22	6036400
2000-08-18	30.83	31.03	30.09	30.64	4222800
2000-08-21	30.90	31.00	29.50	29.97	2968800
2000-08-22	30.13	31.00	30.00	30.56	2986400
2000-08-23	30.08	31.69	29.91	31.52	3900400
2000-08-24	31.55	32.39	30.58	32.38	5270400
2000-08-25	32.22	32.53	31.67	32.22	2720400
2000-08-28	32.59	33.38	32.08	32.59	4372400
2000-08-29	32.91	33.31	32.63	32.91	2580800
2000-08-30	32.66	32.75	31.83	32.39	2578000
2000-08-31	32.50	33.38	32.13	32.50	3675600
2000-09-01	33.23	34.06	32.88	33.83	4194800
2000-09-05	34.00	34.25	33.31	33.31	2023600
2000-09-06	33.27	33.44	31.72	31.88	3550400
2000-09-07	32.38	34.25	32.28	34.23	5596400
2000-09-08	33.91	34.50	32.89	33.47	4988000
2000-09-11	33.19	33.20	31.38	31.81	6669200
2000-09-12	31.50	32.28	30.38	30.70	6545600
2000-09-13	30.45	32.13	30.44	31.48	8358000
2000-09-14	31.78	31.94	31.00	31.34	6306000
2000-09-15	32.77	34.06	32.50	33.16	20242400
2000-09-18	33.58	35.88	33.50	35.50	15124400
2000-09-19	35.84	39.39	35.50	38.22	19066800
2000-09-20	37.52	39.72	36.69	39.44	11589200
2000-09-21	38.91	39.81	38.59	39.25	9903600
2000-09-22	37.69	38.38	37.06	37.39	11998800
2000-09-25	38.11	38.50	36.69	36.91	9363600
2000-09-26	36.72	37.95	36.28	37.83	7230800
2000-09-27	38.00	38.13	36.50	37.09	7342000
2000-09-28	37.34	40.50	37.06	40.13	12957600
2000-09-29	38.98	40.06	38.41	38.81	15857600
2000-10-02	39.34	41.77	39.00	40.75	14673600
2000-10-03	41.13	42.55	40.84	40.86	12944400
2000-10-04	40.63	41.17	38.75	39.50	16005600
2000-10-05	39.06	40.25	36.68	37.13	10928000
2000-10-06	37.00	38.59	35.08	36.91	12732800
2000-10-09	37.03	38.13	36.17	37.42	6672800
2000-10-10	36.42	37.16	35.03	35.92	9878400
2000-10-11	35.00	37.88	34.98	37.67	14562000
2000-10-12	37.84	37.88	32.31	32.70	14028800
2000-10-13	32.78	36.38	32.50	36.28	10051600
2000-10-16	36.19	37.22	35.38	35.45	6971600
2000-10-17	34.00	34.02	31.48	33.23	16645600
2000-10-18	32.06	34.28	30.73	32.27	9762000
2000-10-19	33.31	34.50	32.75	34.39	7580800
2000-10-20	34.00	35.16	33.88	35.02	6848000
2000-10-23	34.81	35.81	33.50	35.14	6264400
2000-10-24	35.75	36.34	33.75	33.80	7648400
2000-10-25	33.20	36.19	32.81	33.75	6066000
2000-10-26	34.02	36.28	32.00	36.22	8159800
2000-10-27	36.45	37.75	35.22	37.41	8126600
2000-10-30	37.28	38.88	34.75	34.81	6468200
2000-10-31	35.23	38.07	34.63	38.03	8094400
2000-11-01	37.63	38.69	36.81	38.63	7106400
2000-11-02	39.25	41.50	39.22	40.41	7077200
2000-11-03	41.20	41.88	39.88	40.34	5569200
2000-11-06	42.41	43.66	40.94	41.63	10552400
2000-11-07	39.91	41.50	39.00	41.13	7816000
2000-11-08	42.13	42.19	39.13	40.13	7387400
2000-11-09	39.09	41.81	38.47	41.59	7166600
2000-11-10	40.25	41.13	38.16	38.72	7806200
2000-11-13	37.19	38.63	35.50	36.03	6598800
2000-11-14	38.00	41.00	37.50	40.81	6372200
2000-11-15	40.13	40.84	39.34	40.59	4448800
2000-11-16	39.94	42.03	39.63	40.75	5068000
2000-11-17	39.44	42.34	39.34	41.38	7961200
2000-11-20	39.41	40.06	37.28	38.00	6724600
2000-11-21	37.81	40.09	36.75	40.00	8485600
2000-11-22	39.34	39.94	36.09	36.16	7444200
2000-11-24	37.31	38.13	36.59	37.94	2708600
2000-11-27	36.31	36.50	34.13	34.41	11166800
2000-11-28	34.16	34.22	32.22	32.39	12416400
2000-11-29	31.20	33.94	31.13	32.16	9139800
2000-11-30	31.34	33.00	31.13	31.69	9835000
2000-12-01	33.00	35.19	32.00	33.66	7363000
2000-12-04	33.75	34.69	32.31	34.03	6879200
2000-12-05	35.28	38.78	34.25	38.34	9599600
2000-12-06	36.81	37.69	32.69	33.59	16013400
2000-12-07	32.92	34.81	31.16	31.50	11310000
2000-12-08	33.34	35.97	33.03	34.19	9743800
2000-12-11	35.00	37.13	34.63	37.06	6810200
2000-12-12	36.56	37.47	35.06	35.34	3928000
2000-12-13	36.03	36.03	32.75	33.09	5060400
2000-12-14	29.25	30.38	28.25	28.66	23094400
2000-12-15	29.50	31.72	29.19	31.22	21335000
2000-12-18	31.75	32.66	31.25	31.78	8495200
2000-12-19	32.69	34.50	31.97	32.00	9614600
2000-12-20	30.49	31.81	28.31	28.63	10588000
2000-12-21	28.88	30.94	28.25	29.91	7399600
2000-12-22	31.00	32.94	30.69	32.84	5164200
2000-12-26	32.69	33.41	31.25	32.97	3347600
2000-12-27	33.67	33.88	32.13	32.75	4227400
2000-12-28	32.22	32.75	30.03	30.81	6041800
2000-12-29	30.84	31.00	28.31	29.09	7619600
2001-01-02	29.19	29.25	22.38	23.37	16813400
2001-01-03	23.22	30.06	22.03	28.97	15257000
2001-01-04	28.50	29.38	26.50	26.88	9609600
2001-01-05	26.75	27.50	25.00	25.75	8422200
2001-01-08	24.97	25.75	22.75	24.78	8495600
2001-01-09	24.84	27.19	24.69	24.91	6550600
2001-01-10	24.53	25.22	22.81	22.88	14141800
2001-01-11	22.59	25.88	22.59	24.03	11450800
2001-01-12	25.00	26.28	24.59	25.22	10660000
2001-01-16	25.31	26.34	24.41	25.44	6434000
2001-01-17	26.41	27.44	25.88	26.75	9895400
2001-01-18	26.84	29.19	26.06	28.00	12529400
2001-01-19	29.41	30.00	28.66	29.13	10374400
2001-01-22	28.78	30.81	28.69	29.97	10547200
2001-01-23	29.84	30.00	28.94	29.72	6972000
2001-01-24	30.13	30.22	29.00	30.06	8105600
2001-01-25	29.81	29.88	27.88	28.53	10328400
2001-01-26	28.63	29.50	28.31	29.03	5026800
2001-01-29	29.16	29.25	26.70	27.00	10978400
2001-01-30	27.03	27.44	25.53	26.38	13083800
2001-01-31	23.66	24.50	21.19	21.84	38108400
2001-02-01	22.22	22.84	22.09	22.72	23636600
2001-02-02	23.13	23.22	21.75	21.78	10865000
2001-02-05	21.97	22.75	21.81	22.69	8620800
2001-02-06	22.19	22.81	21.28	22.00	13664200
2001-02-07	21.55	21.88	19.91	20.16	16924200
2001-02-08	20.44	20.89	17.91	17.97	24277000
2001-02-09	18.31	18.50	17.63	17.69	16247400
2001-02-12	17.84	18.97	17.66	18.94	8306800
2001-02-13	19.09	19.44	18.53	18.59	10268800
2001-02-14	18.50	20.13	17.97	20.03	9137600
2001-02-15	20.50	20.69	19.13	19.47	11728600
2001-02-16	18.78	19.38	18.00	18.16	15528800
2001-02-20	17.94	18.46	17.03	17.13	11586000
2001-02-21	16.91	17.25	15.00	15.03	22444400
2001-02-22	15.34	15.84	14.22	15.22	32092800
2001-02-23	15.50	16.44	14.78	16.31	12996200
2001-02-26	16.75	16.78	15.56	15.84	10706000
2001-02-27	15.75	16.25	14.89	15.25	14330400
2001-02-28	15.72	15.81	13.30	14.53	16653000
2001-03-01	14.44	14.81	13.56	14.03	11879600
2001-03-02	13.66	14.50	13.13	13.84	13925000
2001-03-05	14.09	14.47	13.38	13.53	8714600
2001-03-06	13.84	14.34	13.69	14.25	17270600
2001-03-07	14.42	14.72	14.00	14.34	9144000
2001-03-08	14.48	14.88	13.53	13.56	9673400
2001-03-09	13.47	13.94	12.31	13.47	15267200
2001-03-12	12.91	13.50	12.88	13.00	6563600
2001-03-13	13.38	13.91	12.72	13.69	7086600
2001-03-14	12.97	13.66	12.66	13.06	6756400
2001-03-15	13.63	13.94	12.28	12.50	9095600
2001-03-16	13.72	14.69	13.63	14.31	27958000
2001-03-19	14.59	16.00	14.25	15.88	17031800
2001-03-20	16.31	17.06	15.75	16.41	16440400
2001-03-21	16.47	17.38	15.97	16.28	11570800
2001-03-22	16.19	18.03	15.66	18.00	12184600
2001-03-23	18.78	18.97	17.16	17.84	9275000
2001-03-26	18.35	18.50	16.38	16.80	8606200
2001-03-27	16.85	18.55	16.78	18.30	10526800
2001-03-28	17.65	17.95	16.80	16.99	12473800
2001-03-29	16.50	17.43	16.06	16.29	8812400
2001-03-30	16.51	18.94	16.43	17.49	10839800
2001-04-02	17.56	17.79	16.73	17.00	7787200
2001-04-03	16.60	16.76	15.00	15.44	13911600
2001-04-04	15.15	16.36	14.73	14.76	10126600
2001-04-05	15.68	17.55	15.62	17.45	9681000
2001-04-06	16.90	17.23	15.88	17.03	9332600
2001-04-09	17.10	17.92	16.81	17.92	7271000
2001-04-10	19.00	21.73	18.83	20.68	24507800
2001-04-11	20.33	20.63	19.80	20.37	14356400
2001-04-12	19.83	20.63	19.62	20.53	8345800
2001-04-16	20.30	21.83	19.50	20.42	18172200
2001-04-17	19.73	20.60	19.50	20.58	9180400
2001-04-18	21.08	24.40	20.93	22.97	17754200
2001-04-19	22.54	24.10	22.42	24.03	12404800
2001-04-20	23.51	24.07	22.36	22.98	9952400
2001-04-23	22.54	22.62	21.05	21.49	6175400
2001-04-24	21.68	22.75	21.27	21.37	7051000
2001-04-25	21.48	22.63	21.13	22.34	5446600
2001-04-26	23.35	24.03	22.33	22.34	8301200
2001-04-27	23.25	23.40	21.84	22.81	5407600
2001-04-30	23.00	23.90	21.85	22.46	9343200
2001-05-01	21.83	22.08	20.13	22.03	14460200
2001-05-02	22.13	22.75	21.11	21.42	12565600
2001-05-03	20.63	21.12	19.99	20.32	8180800
2001-05-04	19.81	21.45	19.53	20.68	9488200
2001-05-07	20.53	21.53	20.33	20.59	5545000
2001-05-08	21.13	21.88	20.25	21.03	6194000
2001-05-09	20.53	21.37	20.25	20.76	5112800
2001-05-10	21.40	21.45	20.03	20.14	4206200
2001-05-11	20.12	20.48	19.47	19.93	4183800
2001-05-14	19.83	20.32	19.28	19.58	5371400
2001-05-15	19.50	19.78	19.09	19.40	7653800
2001-05-16	19.05	20.68	18.88	20.55	10348000
2001-05-17	20.63	22.12	20.63	21.80	8416400
2001-05-18	21.26	21.50	21.05	21.26	4414000
2001-05-21	21.51	22.83	21.38	22.75	7026600
2001-05-22	22.91	23.87	22.65	23.14	6346800
2001-05-23	22.91	22.95	22.13	22.24	4788600
2001-05-24	22.25	22.86	21.68	22.73	5319800
2001-05-25	22.59	22.71	21.75	22.35	2934000
2001-05-29	22.10	22.15	20.24	20.84	5576400
2001-05-30	20.31	20.71	19.42	20.06	6748000
2001-05-31	20.07	21.30	19.85	19.89	7268200
2001-06-01	20.10	20.66	19.01	20.29	7841600
2001-06-04	20.33	20.68	19.59	20.17	5020400
2001-06-05	20.16	21.28	20.03	20.84	5132000
2001-06-06	20.96	21.12	20.13	20.44	4680800
2001-06-07	20.34	21.60	20.15	21.43	4609400
2001-06-08	21.33	21.35	20.67	21.02	2752200
2001-06-11	21.38	22.13	20.68	21.15	10909000
2001-06-12	20.67	21.06	19.85	20.59	8004000
2001-06-13	20.69	21.05	20.01	20.09	6742800
2001-06-14	19.86	20.10	18.90	19.51	11826000
2001-06-15	19.30	21.00	19.00	19.78	19427000
2001-06-18	19.63	20.37	19.38	20.27	7543000
2001-06-19	21.01	21.85	21.00	21.38	13882400
2001-06-20	21.00	22.84	20.98	22.65	10851000
2001-06-21	22.51	23.15	22.36	22.66	9827200
2001-06-22	22.80	22.88	21.50	21.79	5599000
2001-06-25	21.99	22.29	21.63	22.26	4447400
2001-06-26	21.85	22.56	21.70	22.33	5644000
2001-06-27	22.28	22.67	22.00	22.18	6150200
2001-06-28	22.43	24.07	22.41	23.43	9316400
2001-06-29	23.67	24.00	23.25	23.50	9215200
2001-07-02	23.45	23.92	23.17	23.48	6476800
2001-07-03	23.05	23.08	22.50	22.65	5517200
2001-07-05	22.40	23.15	22.30	22.33	4041000
2001-07-06	22.07	22.09	21.25	21.68	8926400
2001-07-09	21.51	22.10	21.44	21.99	9362600
2001-07-10	22.15	22.71	21.44	21.48	9782200
2001-07-11	21.31	21.35	20.48	20.72	9612400
2001-07-12	21.63	21.75	21.37	21.47	9883400
2001-07-13	21.48	21.57	19.91	20.19	18291800
2001-07-16	20.25	20.42	19.28	19.72	10508800
2001-07-17	19.53	21.00	19.50	20.59	9421600
2001-07-18	20.37	20.59	19.95	20.03	6385600
2001-07-19	20.45	21.45	20.41	20.94	7171600
2001-07-20	20.58	21.12	20.15	20.35	4848000
2001-07-23	20.53	21.05	20.15	20.30	5834800
2001-07-24	20.30	20.75	19.93	19.99	8158000
2001-07-25	20.36	21.23	20.25	20.99	9245000
2001-07-26	20.75	21.73	20.14	21.50	6531200
2001-07-27	21.50	22.19	21.35	21.53	4719000
2001-07-30	20.14	20.73	19.00	20.27	22180000
2001-07-31	20.08	20.08	18.73	18.75	11909000
2001-08-01	18.96	19.78	18.93	19.31	11739800
2001-08-02	19.58	19.62	18.50	19.28	7271400
2001-08-03	19.05	19.23	18.58	18.97	5853200
2001-08-06	18.77	18.93	18.27	18.38	5311000
2001-08-07	18.30	18.40	17.05	17.21	13485200
2001-08-08	17.13	17.87	16.85	17.03	8426000
2001-08-09	16.75	17.69	16.75	17.39	8114000
2001-08-10	17.28	17.33	16.53	17.03	10730600
2001-08-13	17.16	18.00	16.90	17.93	6181600
2001-08-14	18.00	18.00	17.25	17.25	6751400
2001-08-15	17.25	17.52	16.75	16.76	3944800
2001-08-16	16.51	17.14	16.50	17.13	4075400
2001-08-17	16.81	16.97	16.30	16.38	3214400
2001-08-20	16.29	17.46	16.00	17.12	5000800
2001-08-21	17.24	17.78	16.73	16.73	7657800
2001-08-22	17.00	17.55	16.05	17.29	6888600
2001-08-23	17.26	17.81	17.20	17.25	5365400
2001-08-24	17.51	17.95	17.28	17.89	4831200
2001-08-27	17.95	18.35	17.31	17.94	7574200
2001-08-28	18.03	18.09	16.85	17.03	5867000
2001-08-29	16.95	17.53	16.52	16.85	5667200
2001-08-30	16.41	16.52	15.61	16.37	9635000
2001-08-31	16.05	17.13	15.98	16.81	8971600
2001-09-04	16.70	17.16	16.00	16.06	4885400
2001-09-05	16.10	16.68	15.50	16.10	7284400
2001-09-06	16.00	16.33	15.19	15.37	9486000
2001-09-07	14.90	16.20	14.90	16.06	9572000
2001-09-10	15.94	16.70	15.53	16.44	10441800
2001-09-17	15.07	16.22	14.90	15.13	9278600
2001-09-18	15.17	15.57	14.78	15.05	9046600
2001-09-19	13.77	14.53	12.30	13.05	22127400
2001-09-20	12.68	13.21	11.93	12.98	11141600
2001-09-21	12.04	13.35	11.99	12.54	13191400
2001-09-24	13.00	13.00	12.31	12.65	13773600
2001-09-25	12.66	12.80	12.23	12.53	6509000
2001-09-26	12.78	12.78	11.80	11.96	8144200
2001-09-27	11.77	11.82	11.25	11.42	13840600
2001-09-28	11.58	12.11	11.10	11.99	15199800
2001-10-01	11.98	12.17	11.80	12.04	8148800
2001-10-02	11.95	12.48	11.63	12.19	9519600
2001-10-03	11.88	14.34	11.73	13.90	20025400
2001-10-04	14.07	15.40	13.85	14.33	12103600
2001-10-05	14.01	14.98	13.60	14.45	6360800
2001-10-08	14.25	15.09	13.85	14.97	6339000
2001-10-09	14.98	15.10	14.03	14.42	5030000
2001-10-10	14.40	15.08	14.20	14.65	5302000
2001-10-11	15.04	16.31	15.00	15.95	8728800
2001-10-12	15.83	16.20	15.20	15.91	8581400
2001-10-15	15.50	15.85	15.33	15.50	6227400
2001-10-16	15.75	16.00	15.33	15.53	6363800
2001-10-17	16.04	16.05	14.34	14.39	7573600
2001-10-18	14.32	15.05	14.19	14.59	4903400
2001-10-19	14.59	15.27	14.53	15.06	5384000
2001-10-22	15.03	15.62	15.00	15.52	4704400
2001-10-23	15.68	16.05	15.05	15.64	6145200
2001-10-24	15.85	16.95	15.64	16.78	7220600
2001-10-25	16.31	16.86	15.78	16.52	13962800
2001-10-26	16.48	16.70	16.22	16.34	6751200
2001-10-29	16.25	16.27	15.15	15.17	8029800
2001-10-30	14.99	15.44	14.29	14.38	9805200
2001-10-31	12.08	13.32	12.08	13.20	46077600
2001-11-01	13.23	13.90	13.10	13.57	13796200
2001-11-02	13.57	13.75	13.15	13.48	10423400
2001-11-05	13.70	14.19	13.66	14.13	5651200
2001-11-06	13.95	14.32	13.65	14.29	7648800
2001-11-07	14.26	15.56	14.16	15.03	10492200
2001-11-08	15.23	15.37	14.42	14.48	8698200
2001-11-09	14.43	14.79	14.13	14.40	6453400
2001-11-12	14.38	14.69	13.28	14.50	5878400
2001-11-13	14.86	15.60	14.79	15.34	11205800
2001-11-14	15.59	15.90	15.13	15.67	5430400
2001-11-15	15.63	16.45	15.55	15.89	8547400
2001-11-16	16.18	16.38	15.75	15.95	4456000
2001-11-19	16.10	16.91	16.06	16.83	6707000
2001-11-20	16.77	17.13	16.10	16.10	8401000
2001-11-21	15.78	16.26	15.78	16.10	6012000
2001-11-23	16.23	16.71	16.16	16.58	1115000
2001-11-26	16.70	17.48	16.51	17.47	6900800
2001-11-27	17.40	17.50	16.75	17.12	7570400
2001-11-28	16.91	16.91	16.01	16.03	6677800
2001-11-29	16.16	16.83	16.16	16.81	5866800
2001-11-30	16.50	16.50	15.95	16.04	6713600
2001-12-03	15.96	16.24	15.59	15.98	7717000
2001-12-04	16.03	17.20	15.80	17.17	7204000
2001-12-05	17.30	18.75	17.23	18.32	9821400
2001-12-06	18.35	18.80	18.05	18.64	5810800
2001-12-07	18.24	18.47	17.83	18.25	5093200
2001-12-10	17.97	18.31	17.74	17.86	4384400
2001-12-11	17.88	17.90	16.83	16.99	10672000
2001-12-12	17.01	17.05	15.50	15.89	17519200
2001-12-13	15.40	15.60	15.00	15.32	12668200
2001-12-14	15.21	16.49	15.20	15.92	19617000
2001-12-17	15.88	16.17	15.46	15.77	8912400
2001-12-18	15.83	16.58	15.80	16.50	7607000
2001-12-19	16.20	16.62	15.83	16.31	6999600
2001-12-20	16.29	16.38	15.28	15.34	5170200
2001-12-21	15.30	16.00	15.15	15.73	5456600
2001-12-24	15.65	15.82	15.38	15.49	1534000
2001-12-26	15.66	15.98	15.32	15.34	3168600
2001-12-27	15.38	15.95	15.38	15.92	3587600
2001-12-28	16.05	16.42	15.98	16.13	4007000
2001-12-31	16.13	16.15	15.52	15.53	3769200
2002-01-02	15.57	16.00	15.10	15.92	6320600
2002-01-03	15.91	16.78	15.50	16.54	6766600
2002-01-04	18.06	18.47	17.56	17.95	16557800
2002-01-07	18.38	18.63	17.89	18.08	7604000
2002-01-08	18.09	18.57	17.72	18.32	5666800
2002-01-09	18.58	19.60	18.41	18.82	11211000
2002-01-10	18.78	18.98	18.05	18.23	7936400
2002-01-11	18.23	18.60	17.75	18.02	6613200
2002-01-14	17.87	18.05	17.45	17.80	6059000
2002-01-15	17.75	18.45	17.75	18.14	7610000
2002-01-16	17.90	18.14	17.53	17.55	7568400
2002-01-17	17.73	18.15	17.70	17.98	7506000
2002-01-18	17.48	17.78	17.11	17.29	6183600
2002-01-22	17.39	17.40	16.85	17.02	5932000
2002-01-23	17.10	17.58	16.93	17.34	4872800
2002-01-24	17.50	18.08	17.41	17.92	5718800
2002-01-25	17.75	17.78	16.95	17.05	6945800
2002-01-28	17.37	17.70	17.28	17.59	7497600
2002-01-29	17.98	18.17	17.30	17.58	9107000
2002-01-30	17.59	17.65	16.62	17.07	8094200
2002-01-31	17.16	17.23	16.76	16.85	6263600
2002-02-01	17.55	18.65	17.50	17.97	14064600
2002-02-04	17.95	18.14	17.22	17.45	5966400
2002-02-05	17.34	18.05	17.30	17.36	7168800
2002-02-06	17.56	17.68	16.83	16.97	5288800
2002-02-07	17.00	17.47	16.51	16.90	6868600
2002-02-08	17.03	17.92	17.00	17.90	4220600
2002-02-11	17.81	18.30	17.54	18.25	5572800
2002-02-12	17.99	18.45	17.79	18.13	4280000
2002-02-13	18.13	18.80	18.08	18.73	6425600
2002-02-14	18.74	18.88	18.25	18.51	5822400
2002-02-15	18.47	18.60	17.82	17.85	6719200
2002-02-19	17.78	18.20	17.07	17.28	7398200
2002-02-20	17.52	17.71	16.94	17.47	6567400
2002-02-21	17.43	17.73	16.94	16.94	4972600
2002-02-22	17.01	17.90	16.78	17.57	7550600
2002-02-25	17.58	18.25	17.55	18.15	5696400
2002-02-26	18.23	18.66	17.76	18.52	5648200
2002-02-27	18.62	19.22	18.32	18.65	8060600
2002-02-28	18.55	18.72	18.18	18.19	5443600
2002-03-01	18.43	19.28	18.35	19.27	5847800
2002-03-04	19.28	20.50	19.13	20.48	11305600
2002-03-05	20.38	20.38	19.58	19.99	6674600
2002-03-06	19.73	20.17	19.41	20.17	6983600
2002-03-07	20.17	20.25	19.30	19.40	8463800
2002-03-08	19.78	20.50	19.36	19.53	8101400
2002-03-11	19.66	20.38	19.48	20.17	7774400
2002-03-12	19.45	19.58	18.73	19.06	9651400
2002-03-13	18.91	19.50	18.66	18.77	5694200
2002-03-14	18.68	18.97	18.21	18.30	7182800
2002-03-15	19.00	19.67	18.79	19.59	13468200
2002-03-18	19.55	19.88	19.15	19.34	8115000
2002-03-19	19.30	19.98	19.21	19.72	4861200
2002-03-20	19.66	19.83	19.25	19.26	3919000
2002-03-21	19.36	19.67	18.95	19.56	3734400
2002-03-22	19.50	20.00	19.07	19.88	5342000
2002-03-25	19.70	19.98	19.03	19.03	4975600
2002-03-26	19.11	19.84	19.08	19.36	4279200
2002-03-27	19.34	19.60	18.88	19.43	3745400
2002-03-28	20.03	20.69	20.00	20.15	9659800
2002-04-01	19.92	20.50	19.60	20.31	5711400
2002-04-02	19.79	19.79	19.09	19.35	9138800
2002-04-03	19.60	19.74	19.20	19.34	6514000
2002-04-04	19.09	19.50	18.81	19.16	6598400
2002-04-05	19.19	19.62	18.94	18.94	4972200
2002-04-08	18.87	19.49	18.53	19.43	6066400
2002-04-09	19.53	19.90	18.82	18.82	6188000
2002-04-10	18.96	19.48	18.59	19.00	8460800
2002-04-11	18.96	19.22	18.14	18.19	5492200
2002-04-12	18.51	19.88	18.51	19.52	8763200
2002-04-15	19.70	20.10	19.48	19.69	7525000
2002-04-16	19.96	20.25	19.86	20.06	5715600
2002-04-17	20.05	20.16	19.56	19.75	7777800
2002-04-18	19.80	19.95	19.23	19.75	4730400
2002-04-19	19.91	19.97	19.49	19.66	3385800
2002-04-22	19.61	19.61	19.05	19.39	3070400
2002-04-23	19.35	19.44	18.37	18.53	6779200
2002-04-24	18.93	19.29	18.29	18.39	9626000
2002-04-25	18.20	19.12	18.02	18.96	8642800
2002-04-26	18.99	19.50	18.94	19.01	8826800
2002-04-29	19.03	19.18	18.28	18.61	7898400
2002-04-30	18.77	20.25	18.70	19.98	13450200
2002-05-01	20.10	20.24	19.06	20.06	13949000
2002-05-02	19.80	20.24	18.91	18.93	7719400
2002-05-03	19.08	19.28	18.39	18.75	8884800
2002-05-06	18.81	19.27	18.13	18.13	4638000
2002-05-07	18.42	18.70	17.53	18.18	8918200
2002-05-08	18.75	20.72	18.70	20.71	12146600
2002-05-09	20.15	20.88	19.76	19.92	11683600
2002-05-10	19.94	20.15	19.22	19.38	6905800
2002-05-13	19.40	20.50	19.00	20.37	7018600
2002-05-14	20.82	21.55	20.79	21.49	10529800
2002-05-15	21.40	21.66	20.90	21.03	10814200
2002-05-16	20.85	20.98	20.53	20.85	6710400
2002-05-17	21.04	21.16	19.93	20.55	10014800
2002-05-20	20.43	20.43	19.22	19.53	9919000
2002-05-21	19.68	19.87	18.10	18.58	12248800
2002-05-22	18.23	18.76	17.78	18.47	10477200
2002-05-23	18.58	18.70	17.95	18.56	8259200
2002-05-24	18.35	19.08	18.32	18.84	7631600
2002-05-28	19.15	19.15	18.01	18.34	5233000
2002-05-29	18.31	18.35	17.90	17.93	6892200
2002-05-30	17.87	18.60	17.83	18.27	8701000
2002-05-31	18.55	18.81	18.00	18.05	5854000
2002-06-03	18.01	18.33	17.54	17.65	6617800
2002-06-04	17.70	18.21	17.55	17.92	7472000
2002-06-05	18.00	18.35	17.63	18.19	7323200
2002-06-06	18.10	18.18	17.50	17.60	7814600
2002-06-07	17.41	18.17	17.27	17.94	9794600
2002-06-10	18.07	19.52	17.96	18.80	12626400
2002-06-11	19.06	19.42	18.50	18.54	8904200
2002-06-12	18.28	18.80	17.87	18.66	8952600
2002-06-13	18.65	18.70	18.05	18.10	11448400
2002-06-14	16.32	16.32	15.53	15.69	34727400
2002-06-17	15.83	15.84	14.83	14.87	19467400
2002-06-18	14.87	15.49	14.84	15.05	14654600
2002-06-19	15.01	15.06	13.54	13.54	23265000
2002-06-20	13.68	14.15	13.57	13.90	12111800
2002-06-21	13.50	13.76	13.08	13.21	16155200
2002-06-24	13.05	14.23	13.03	13.58	8902800
2002-06-25	13.93	14.63	13.66	13.74	11727400
2002-06-26	13.18	13.99	13.05	13.80	12236600
2002-06-27	14.33	14.41	13.28	13.95	10646600
2002-06-28	13.68	14.58	13.67	14.25	8687600
2002-07-01	14.31	14.43	13.40	13.50	7553800
2002-07-02	13.41	13.58	12.73	13.21	9162400
2002-07-03	13.14	13.58	12.80	13.52	5855600
2002-07-05	13.73	14.40	13.72	14.32	4404200
2002-07-08	14.15	14.49	13.73	13.83	5032800
2002-07-09	13.75	13.99	13.50	13.61	5566400
2002-07-10	13.71	14.13	13.22	13.29	7886400
2002-07-11	12.36	13.01	11.88	12.88	15291600
2002-07-12	13.05	13.37	12.57	12.78	10542600
2002-07-15	12.60	13.35	12.30	13.25	10187400
2002-07-16	13.17	14.00	13.02	13.29	8424400
2002-07-17	13.68	13.90	13.25	13.44	7836400
2002-07-18	13.37	13.56	12.89	12.94	5890400
2002-07-19	12.80	12.93	12.15	12.20	8239000
2002-07-22	12.26	12.58	11.75	12.28	8876000
2002-07-23	12.21	12.62	11.79	11.95	7278800
2002-07-24	11.75	12.89	11.70	12.83	10469800
2002-07-25	12.55	12.75	11.52	11.72	9611000
2002-07-26	11.75	12.38	11.55	12.25	6008200
2002-07-29	12.40	12.92	12.25	12.81	5878200
2002-07-30	12.63	12.75	12.16	12.47	7385000
2002-07-31	12.28	12.38	11.86	11.98	8831600
2002-08-01	9.17	9.18	8.38	8.42	47625000
2002-08-02	8.61	8.83	8.42	8.73	16076800
2002-08-05	8.86	8.95	8.25	8.35	8884000
2002-08-06	8.53	8.75	8.45	8.70	9637600
2002-08-07	8.81	8.92	8.29	8.81	8754800
2002-08-08	8.69	8.97	8.53	8.89	6717600
2002-08-09	8.83	9.03	8.63	8.86	4874800
2002-08-12	8.78	9.16	8.75	9.05	5397400
2002-08-13	9.02	9.50	8.86	8.94	8508400
2002-08-14	8.85	9.72	8.85	9.64	6437800
2002-08-15	9.68	10.10	9.51	9.97	6561000
2002-08-16	9.85	10.23	9.71	10.07	4739200
2002-08-19	10.05	10.50	9.90	10.44	3842000
2002-08-20	10.35	10.56	9.98	10.09	5373600
2002-08-21	10.10	10.37	9.81	10.17	8563400
2002-08-22	10.08	10.44	10.06	10.39	4054800
2002-08-23	10.26	10.39	10.15	10.24	3811000
2002-08-26	10.23	10.51	10.22	10.44	4037400
2002-08-27	10.49	10.63	10.33	10.42	5328000
2002-08-28	10.28	10.30	9.90	9.99	5698600
2002-08-29	9.85	10.33	9.76	10.16	5228800
2002-08-30	10.12	10.31	10.00	10.05	3853000
2002-09-03	9.82	9.96	9.08	9.21	9882400
2002-09-04	9.29	9.64	9.26	9.54	5170800
2002-09-05	9.41	9.46	9.11	9.17	4597400
2002-09-06	9.38	9.72	9.38	9.63	4428800
2002-09-09	9.47	9.87	9.30	9.73	4765800
2002-09-10	9.76	9.77	9.09	9.65	7210800
2002-09-11	9.85	10.13	9.51	9.59	5158600
2002-09-12	9.35	9.57	9.18	9.23	10346400
2002-09-13	10.28	10.42	10.00	10.39	21271800
2002-09-16	10.40	10.51	10.01	10.10	7771800
2002-09-17	10.28	10.34	9.91	9.98	6211400
2002-09-18	9.94	10.20	9.76	9.97	6145600
2002-09-19	9.84	9.97	9.70	9.82	5185200
2002-09-20	9.85	10.00	9.63	9.78	8213600
2002-09-23	9.66	9.77	9.34	9.45	5789400
2002-09-24	9.40	9.84	9.28	9.79	5158000
2002-09-25	9.45	10.08	9.45	9.92	5702200
2002-09-26	9.92	10.20	9.55	9.89	4962800
2002-09-27	9.83	10.14	9.69	9.87	4641400
2002-09-30	9.65	9.80	9.45	9.55	5108200
2002-10-01	9.56	9.79	9.24	9.71	8721800
2002-10-02	9.68	10.22	9.58	10.00	8007800
2002-10-03	9.97	10.93	9.93	10.48	10205200
2002-10-04	10.50	10.68	10.03	10.16	9026800
2002-10-07	10.07	10.26	9.93	10.01	5549200
2002-10-08	10.11	10.14	9.90	9.99	7522600
2002-10-09	9.81	9.93	8.86	9.09	23236400
2002-10-10	9.15	10.25	8.91	10.22	10187600
2002-10-11	10.27	11.10	10.20	10.99	9142600
2002-10-14	10.53	11.38	10.53	11.30	5269600
2002-10-15	11.91	12.08	11.28	11.55	10951000
2002-10-16	11.12	11.49	10.93	11.10	7465000
2002-10-17	11.65	11.94	11.29	11.47	6026800
2002-10-18	11.43	12.11	11.08	11.91	5683600
2002-10-21	11.80	12.64	11.46	12.46	7446800
2002-10-22	12.15	12.21	11.69	12.01	5515200
2002-10-23	12.04	12.49	11.98	12.33	6114000
2002-10-24	12.33	12.82	12.03	12.32	6280000
2002-10-25	12.14	12.15	11.50	11.88	9105800
2002-10-28	12.55	12.61	11.52	11.74	9177800
2002-10-29	11.85	11.98	11.05	11.35	7601800
2002-10-30	11.41	11.98	11.23	11.83	6005400
2002-10-31	11.80	12.12	11.68	11.82	5495800
2002-11-01	11.77	12.28	11.54	12.24	5516600
2002-11-04	12.55	14.23	12.26	13.69	17288000
2002-11-05	13.00	13.05	12.53	12.91	12579000
2002-11-06	12.99	13.27	12.60	13.04	8589000
2002-11-07	12.75	13.10	12.61	12.79	5735000
2002-11-08	12.84	13.10	12.76	12.86	4480200
2002-11-11	12.80	12.92	12.33	12.35	4135400
2002-11-12	12.38	13.65	12.38	13.24	7756600
2002-11-13	13.08	13.65	12.82	13.57	6797800
2002-11-14	13.69	14.06	13.59	14.03	5731800
2002-11-15	13.97	14.56	13.63	14.48	5719200
2002-11-18	14.30	14.38	13.68	13.90	8582400
2002-11-19	13.68	13.88	13.53	13.70	7173400
2002-11-20	13.75	14.33	13.55	14.20	6316800
2002-11-21	14.30	15.24	14.20	15.10	7459400
2002-11-22	14.45	15.03	14.33	14.91	5613800
2002-11-25	14.91	15.26	14.66	15.14	4658200
2002-11-26	14.95	15.13	14.26	14.44	8381400
2002-11-27	14.63	15.24	14.60	14.99	5578400
2002-11-29	15.10	15.23	14.70	14.77	1866000
2002-12-02	15.28	15.54	14.28	14.38	9529200
2002-12-03	14.50	14.55	13.64	13.85	8566600
2002-12-04	13.57	13.74	13.03	13.09	8762400
2002-12-05	13.29	13.39	12.90	12.93	7320800
2002-12-06	12.69	13.20	12.50	13.05	4615200
2002-12-09	13.06	13.07	12.42	12.43	6852000
2002-12-10	12.57	13.19	12.53	13.01	8013800
2002-12-11	12.96	13.14	12.75	12.97	6763800
2002-12-12	13.18	13.25	12.61	12.94	9110200
2002-12-13	13.01	13.30	12.85	12.90	13375600
2002-12-16	12.88	13.42	12.75	13.28	8297400
2002-12-17	13.20	13.71	13.15	13.42	5956200
2002-12-18	13.38	13.38	12.88	13.02	4237400
2002-12-19	12.86	13.41	12.56	12.77	7044400
2002-12-20	13.18	13.24	12.73	12.87	7413800
2002-12-23	12.90	13.35	12.81	13.28	4041000
2002-12-24	13.16	13.39	13.10	13.12	1317600
2002-12-26	13.16	13.35	12.78	12.85	2858000
2002-12-27	12.80	13.00	12.55	12.59	3934000
2002-12-30	12.65	12.72	12.14	12.45	4917800
2002-12-31	12.43	12.57	12.25	12.40	4394200
2003-01-02	12.50	12.94	12.29	12.80	6215000
2003-01-03	12.75	13.18	12.50	13.15	5776000
2003-01-06	13.18	13.87	13.18	13.76	6160400
2003-01-07	13.70	14.33	13.60	14.26	7632600
2003-01-08	14.10	14.35	13.44	13.57	5403200
2003-01-09	13.75	14.48	13.75	14.12	5803800
2003-01-10	13.96	14.34	13.69	14.33	6779000
2003-01-13	14.49	14.67	14.26	14.28	5376400
2003-01-14	14.28	14.60	14.25	14.56	4820800
2003-01-15	14.63	14.66	13.89	13.99	3369400
2003-01-16	14.01	14.14	13.47	13.60	5019600
2003-01-17	13.28	13.30	12.81	12.93	6529400
2003-01-21	12.88	13.10	12.56	12.84	4752200
2003-01-22	12.77	13.20	12.67	12.89	6844400
2003-01-23	13.06	13.47	13.00	13.41	4635800
2003-01-24	13.38	13.40	12.67	12.94	5805000
2003-01-27	12.71	13.21	12.63	12.91	4610800
2003-01-28	12.85	13.40	12.80	13.34	4659600
2003-01-29	13.15	13.47	12.91	13.36	4875800
2003-01-30	13.50	13.65	13.07	13.21	6534400
2003-01-31	12.92	13.37	12.65	13.21	7698400
2003-02-03	13.47	13.71	13.06	13.53	5615000
2003-02-04	13.23	13.58	13.01	13.22	4885800
2003-02-05	13.24	13.75	13.18	13.26	5062000
2003-02-06	13.16	13.36	12.92	13.26	5755800
2003-02-07	13.33	13.50	12.93	13.07	4036000
2003-02-10	13.13	13.38	12.88	13.32	3588600
2003-02-11	13.35	13.68	13.24	13.35	6255800
2003-02-12	13.37	13.60	13.35	13.39	5293000
2003-02-13	13.36	13.53	13.22	13.47	4223000
2003-02-14	13.48	13.75	13.28	13.72	6385200
2003-02-18	13.78	14.30	13.72	14.18	7042600
2003-02-19	14.03	14.25	13.98	14.13	4599200
2003-02-20	14.15	14.28	13.96	14.18	4517400
2003-02-21	14.24	14.60	13.94	14.56	7283400
2003-02-24	14.45	14.49	14.12	14.18	5841000
2003-02-25	14.14	14.25	13.72	14.14	5549000
2003-02-26	14.07	14.15	13.53	13.54	6295800
2003-02-27	13.68	13.81	13.43	13.61	6201000
2003-02-28	13.58	14.00	13.58	13.75	5035200
2003-03-03	13.73	13.90	13.38	13.38	6297200
2003-03-04	13.34	13.43	13.08	13.22	5885400
2003-03-05	13.03	13.22	12.86	12.97	11042800
2003-03-06	12.83	13.38	12.82	13.37	9895800
2003-03-07	13.20	13.64	13.02	13.51	6983400
2003-03-10	13.41	13.43	13.20	13.31	4736600
2003-03-11	13.36	13.49	13.21	13.32	4936000
2003-03-12	13.24	14.00	13.24	13.75	6174200
2003-03-13	13.98	14.30	13.79	14.26	8042000
2003-03-14	15.14	15.63	14.95	15.40	21283000
2003-03-17	15.19	16.86	15.15	16.09	18336200
2003-03-18	16.15	16.16	15.93	16.09	7999800
2003-03-19	16.07	16.59	15.95	16.51	8430200
2003-03-20	16.50	17.14	16.33	17.04	12636800
2003-03-21	16.75	16.76	15.70	16.04	20469000
2003-03-24	15.86	15.88	15.03	15.28	10996200
2003-03-25	15.42	15.98	15.19	15.84	11304600
2003-03-26	15.63	16.08	15.50	15.98	9150800
2003-03-27	15.70	16.08	15.62	15.75	6137400
2003-03-28	15.70	15.93	15.55	15.90	5765600
2003-03-31	15.49	16.50	15.11	15.42	8338600
2003-04-01	15.61	15.62	15.20	15.31	5304600
2003-04-02	15.80	16.57	15.70	16.43	10929600
2003-04-03	16.40	16.83	16.34	16.52	6425600
2003-04-04	16.55	16.57	15.88	16.10	5542600
2003-04-07	16.70	17.01	16.45	16.56	9579200
2003-04-08	16.53	16.70	16.18	16.19	8325000
2003-04-09	16.28	16.56	15.90	15.94	6185400
2003-04-10	16.04	16.26	15.85	16.21	4147000
2003-04-11	16.37	16.72	15.99	16.19	5748200
2003-04-14	16.15	16.85	16.14	16.76	6148000
2003-04-15	16.65	17.21	16.51	16.94	7372200
2003-04-16	17.30	17.45	16.59	16.60	6770800
2003-04-17	16.42	17.55	16.42	17.38	9308200
2003-04-21	17.36	17.63	17.25	17.36	7158200
2003-04-22	17.32	17.73	17.18	17.64	7874800
2003-04-23	18.06	18.06	17.43	17.79	6359800
2003-04-24	17.65	18.00	17.56	17.87	4520400
2003-04-25	17.81	17.91	17.15	17.31	4995600
2003-04-28	17.41	17.70	17.20	17.56	5998000
2003-04-29	17.68	18.00	17.54	17.62	4474600
2003-04-30	17.51	17.82	17.22	17.27	7287800
2003-05-01	17.73	18.47	17.55	18.36	14015600
2003-05-02	18.12	19.07	18.08	18.96	11530600
2003-05-05	18.94	19.19	18.57	18.84	6997600
2003-05-06	18.30	18.89	18.25	18.72	8928600
2003-05-07	18.65	18.69	18.26	18.44	5320000
2003-05-08	18.11	18.26	17.89	17.97	7111800
2003-05-09	17.91	18.32	17.76	18.28	5190000
2003-05-12	18.30	18.61	17.92	18.55	5648800
2003-05-13	18.46	18.50	18.15	18.25	3863600
2003-05-14	18.23	18.45	17.79	18.13	4333400
2003-05-15	18.25	18.64	18.08	18.19	6555200
2003-05-16	18.03	18.28	17.85	17.97	4147600
2003-05-19	17.82	17.83	16.71	16.78	8255200
2003-05-20	17.14	17.18	16.65	16.75	6678000
2003-05-21	16.70	16.94	16.57	16.85	5599000
2003-05-22	16.85	17.52	16.71	17.35	5670800
2003-05-23	17.25	17.54	17.13	17.32	3563400
2003-05-27	17.19	17.87	17.03	17.68	5979800
2003-05-28	17.68	18.00	17.55	17.84	3817400
2003-05-29	17.91	18.19	17.44	17.60	5681400
2003-05-30	17.63	17.75	17.33	17.66	7348000
2003-06-02	17.84	17.90	17.44	17.52	5339800
2003-06-03	17.42	17.64	17.36	17.47	4159400
2003-06-04	17.54	18.68	17.42	18.56	8773800
2003-06-05	18.36	18.99	18.27	18.82	8230200
2003-06-06	19.45	20.00	18.53	18.65	11638800
2003-06-09	18.05	18.25	17.22	17.70	10192000
2003-06-10	17.76	17.96	17.70	17.90	5583400
2003-06-11	17.99	18.19	17.63	17.91	5862200
2003-06-12	18.23	18.24	17.63	17.99	11508200
2003-06-13	16.59	16.91	15.73	15.78	45566600
2003-06-16	16.00	16.03	15.36	15.85	19051000
2003-06-17	16.08	16.37	15.73	16.25	12185000
2003-06-18	16.18	16.27	15.90	16.04	9535400
2003-06-19	16.01	16.05	15.52	15.77	9162000
2003-06-20	15.86	16.05	15.53	15.95	10025600
2003-06-23	15.92	15.93	15.23	15.56	7276400
2003-06-24	15.81	15.94	15.44	15.46	9053600
2003-06-25	15.59	15.93	15.50	15.65	5603000
2003-06-26	15.68	16.14	15.63	16.07	6310200
2003-06-27	16.15	16.50	16.03	16.30	10483200
2003-06-30	16.26	16.50	15.95	16.04	5279600
2003-07-01	15.89	16.41	15.87	16.41	6495400
2003-07-02	16.35	16.81	16.28	16.79	8587800
2003-07-03	16.57	17.15	16.46	16.93	6292400
2003-07-07	17.25	17.37	17.07	17.33	5855200
2003-07-08	17.16	17.60	17.15	17.47	6041000
2003-07-09	17.37	17.60	17.26	17.40	5444800
2003-07-10	17.13	17.36	16.98	17.13	6003200
2003-07-11	17.04	17.34	17.02	17.32	4972000
2003-07-14	17.53	17.83	17.20	17.22	5076200
2003-07-15	17.35	17.58	17.25	17.55	4326800
2003-07-16	17.60	17.67	17.37	17.57	5077600
2003-07-17	17.20	17.59	17.04	17.11	4738600
2003-07-18	17.38	17.39	16.61	16.75	4560800
2003-07-21	16.78	16.83	16.03	16.28	6492200
2003-07-22	16.46	16.97	16.42	16.64	4549400
2003-07-23	16.63	16.85	16.27	16.70	5088000
2003-07-24	16.89	16.96	16.17	16.24	3992400
2003-07-25	16.37	16.59	16.14	16.50	4057000
2003-07-28	16.54	16.66	16.37	16.48	3540600
2003-07-29	16.38	16.55	15.97	16.03	8022400
2003-07-30	16.04	16.08	15.61	16.04	6696200
2003-07-31	16.37	16.68	16.03	16.37	7607400
2003-08-01	16.17	16.60	16.05	16.30	5997200
2003-08-04	16.21	16.75	16.15	16.56	5034800
2003-08-05	16.46	16.71	16.09	16.22	4676000
2003-08-06	16.14	16.17	15.64	15.78	6544200
2003-08-07	15.83	16.00	15.68	15.86	3597800
2003-08-08	15.84	16.02	15.70	15.89	2886000
2003-08-11	16.58	16.95	16.28	16.63	8565400
2003-08-12	16.82	17.00	16.64	16.91	5136400
2003-08-13	17.03	17.21	16.73	17.19	4310400
2003-08-14	17.15	17.29	16.95	17.16	3613800
2003-08-15	17.19	17.34	16.82	17.18	2166200
2003-08-18	17.27	18.11	17.26	18.11	4348600
2003-08-19	18.09	18.45	17.91	18.40	5534000
2003-08-20	18.13	18.46	18.06	18.27	7194400
2003-08-21	18.25	19.38	18.25	19.22	8845600
2003-08-22	19.18	19.60	18.55	18.70	6721800
2003-08-25	18.58	19.00	18.58	19.00	3123400
2003-08-26	18.75	19.20	18.31	19.07	7147400
2003-08-27	19.02	19.15	18.88	19.10	2622800
2003-08-28	19.28	19.48	18.82	19.45	4234600
2003-08-29	19.38	19.59	19.16	19.42	3067400
2003-09-02	19.62	19.73	19.05	19.68	7185400
2003-09-03	19.73	20.00	19.57	19.68	6799000
2003-09-04	19.61	19.68	19.15	19.38	5509400
2003-09-05	19.21	19.29	18.75	18.96	6047800
2003-09-08	18.98	19.40	18.97	19.35	4593600
2003-09-09	19.22	19.26	18.97	19.02	4778400
2003-09-10	18.94	18.97	18.12	18.20	9991600
2003-09-11	19.49	20.21	19.35	19.73	32085600
2003-09-12	19.76	19.93	19.42	19.77	9612200
2003-09-15	19.78	19.95	19.57	19.63	4753800
2003-09-16	19.78	19.95	19.68	19.91	5159000
2003-09-17	19.86	20.33	19.86	20.24	8869600
2003-09-18	20.27	20.80	20.02	20.76	6522800
2003-09-19	20.62	20.82	20.41	20.69	7375800
2003-09-22	20.27	20.40	19.93	20.04	7061600
2003-09-23	19.99	20.87	19.94	20.73	6813600
2003-09-24	20.63	20.81	20.16	20.26	7293600
2003-09-25	20.31	21.00	20.26	20.66	9736800
2003-09-26	20.53	20.68	20.00	20.33	8811600
2003-09-29	20.47	20.83	19.94	20.10	6846200
2003-09-30	19.89	19.98	19.33	19.70	11578000
2003-10-01	19.76	20.20	19.50	19.90	12740000
2003-10-02	20.12	20.29	19.61	19.84	8341400
2003-10-03	20.05	20.50	19.97	20.44	7002400
2003-10-06	20.46	20.52	20.15	20.52	5631200
2003-10-07	20.40	20.70	20.22	20.65	5269600
2003-10-08	20.67	21.32	20.66	21.05	8578800
2003-10-09	21.31	21.43	20.85	20.97	6303200
2003-10-10	21.06	21.20	20.76	20.96	3626000
2003-10-13	21.38	21.56	21.14	21.40	4165600
2003-10-14	21.24	21.49	21.24	21.43	3800200
2003-10-15	21.62	21.75	21.29	21.41	4461400
2003-10-16	21.46	21.50	21.15	21.45	3339400
2003-10-17	21.55	21.72	21.14	21.23	6400600
2003-10-20	21.26	21.40	20.86	21.35	4367800
2003-10-21	21.32	21.66	21.15	21.57	3803000
2003-10-22	21.41	21.52	21.23	21.30	5457000
2003-10-23	20.85	21.33	20.82	21.18	5295200
2003-10-24	21.16	21.16	20.53	21.01	5082200
2003-10-27	21.45	21.52	20.88	21.02	4799200
2003-10-28	21.15	21.72	20.96	21.72	5200600
2003-10-29	21.56	22.47	21.41	22.34	9542600
2003-10-30	22.45	22.50	22.10	22.14	7191600
2003-10-31	22.25	22.38	21.76	21.88	4138200
2003-11-03	22.11	22.65	21.88	22.58	5943800
2003-11-04	22.16	22.74	22.05	22.37	5371800
2003-11-05	22.40	22.70	22.15	22.55	3383400
2003-11-06	22.53	22.97	22.45	22.92	9120000
2003-11-07	23.00	23.19	22.44	22.52	7899800
2003-11-10	21.58	22.00	21.45	21.71	16932000
2003-11-11	21.65	21.71	21.30	21.37	7043600
2003-11-12	21.44	21.50	21.20	21.39	7079600
2003-11-13	21.26	21.59	21.15	21.44	6435000
2003-11-14	21.50	21.50	20.46	20.55	7294200
2003-11-17	20.47	20.65	20.03	20.20	6079200
2003-11-18	20.46	20.78	20.03	20.05	6755800
2003-11-19	20.21	20.21	19.61	19.80	6964400
2003-11-20	19.59	20.01	19.08	19.15	10703400
2003-11-21	19.50	19.82	19.06	19.68	7121400
2003-11-24	20.50	20.72	20.12	20.70	8721400
2003-11-25	20.87	20.97	20.42	20.52	5644400
2003-11-26	20.71	20.78	20.25	20.56	3572800
2003-11-28	20.40	20.67	20.35	20.66	1628000
2003-12-01	20.82	21.11	20.63	21.05	5815000
2003-12-02	20.85	21.22	20.60	20.61	5782800
2003-12-03	20.79	21.50	20.75	20.83	6139800
2003-12-04	20.76	20.98	20.41	20.83	4380200
2003-12-05	19.77	20.13	19.45	19.45	10684600
2003-12-08	19.48	19.86	19.35	19.72	6597000
2003-12-09	19.78	19.86	18.78	18.87	9759400
2003-12-10	19.05	19.44	18.87	19.04	7699800
2003-12-11	19.25	19.95	19.11	19.89	8793200
2003-12-12	20.95	20.95	19.93	20.10	20679600
2003-12-15	20.45	20.53	18.84	18.91	15980400
2003-12-16	19.01	19.50	18.98	19.42	8025200
2003-12-17	19.38	19.56	19.03	19.55	5916000
2003-12-18	19.57	20.24	19.53	20.06	8764800
2003-12-19	19.79	20.11	19.25	19.44	10400200
2003-12-22	19.46	19.93	19.30	19.93	5607600
2003-12-23	19.94	20.21	19.90	20.15	5048800
2003-12-24	20.15	20.15	19.84	20.00	1214000
2003-12-26	19.96	20.03	19.75	19.87	1547400
2003-12-29	19.98	20.05	19.69	20.04	4776200
2003-12-30	19.92	20.03	19.70	19.81	2948200
2003-12-31	19.93	19.95	19.46	19.54	4328400
2004-01-02	19.82	19.85	19.44	19.55	3699600
2004-01-05	19.65	19.99	19.23	19.90	9367400
2004-01-06	19.92	19.99	19.57	19.92	5390400
2004-01-07	19.72	19.85	19.56	19.72	5457800
2004-01-08	19.71	19.94	18.95	19.00	13034800
2004-01-09	18.92	18.98	18.39	18.56	12157200
2004-01-12	18.65	18.82	18.18	18.68	10290000
2004-01-13	18.56	18.75	18.45	18.60	8316600
2004-01-14	18.80	18.94	18.52	18.58	5898000
2004-01-15	18.33	19.39	18.33	19.23	10103000
2004-01-16	19.50	19.54	19.01	19.15	6686800
2004-01-20	19.65	19.65	19.06	19.25	6494600
2004-01-21	19.27	19.33	18.91	19.27	5783200
2004-01-22	19.14	19.24	18.60	18.60	5726200
2004-01-23	18.85	19.10	18.65	19.02	7971400
2004-01-26	18.87	19.17	18.79	19.17	4365000
2004-01-27	19.22	19.29	18.73	18.80	5251400
2004-01-28	18.86	18.98	18.20	18.32	7204000
2004-01-29	18.52	18.52	17.89	18.07	10593400
2004-01-30	19.13	19.50	18.79	19.15	16114400
2004-02-02	19.30	19.34	18.70	18.91	7617000
2004-02-03	18.87	19.11	18.48	18.90	4035000
2004-02-04	18.79	19.28	18.60	18.96	8140000
2004-02-05	18.93	19.16	18.72	18.87	4703200
2004-02-06	18.85	19.60	18.75	19.46	6473800
2004-02-09	19.41	19.78	19.40	19.44	5233600
2004-02-10	19.43	19.58	19.30	19.37	3618000
2004-02-11	19.61	19.82	19.40	19.75	5494800
2004-02-12	19.82	19.85	19.66	19.73	4558000
2004-02-13	19.61	19.71	19.19	19.27	4511800
2004-02-17	19.50	19.66	19.26	19.60	3224000
2004-02-18	19.59	19.92	19.38	19.89	6689400
2004-02-19	19.90	20.07	19.06	19.15	6949800
2004-02-20	19.25	19.31	18.80	18.97	6456600
2004-02-23	19.05	19.09	18.11	18.30	5915200
2004-02-24	18.35	18.50	18.03	18.14	6555600
2004-02-25	18.17	18.30	17.78	18.00	6699200
2004-02-26	18.21	18.93	18.09	18.86	9185800
2004-02-27	18.88	18.99	18.43	18.63	4506400
2004-03-01	18.75	18.94	18.55	18.74	4644200
2004-03-02	18.72	18.91	18.68	18.78	5128400
2004-03-03	18.63	18.70	18.36	18.48	4747000
2004-03-04	18.40	18.43	18.16	18.35	4559400
2004-03-05	18.29	18.51	18.13	18.23	4051600
2004-03-08	18.25	18.34	17.90	17.92	4926400
2004-03-09	17.91	18.23	17.90	18.05	6282200
2004-03-10	17.98	18.09	17.49	17.53	6031000
2004-03-11	17.46	17.57	17.15	17.20	6695400
2004-03-12	17.40	17.87	17.30	17.86	6603200
2004-03-15	17.93	17.93	17.45	17.52	5678600
2004-03-16	17.65	17.88	17.54	17.68	5949600
2004-03-17	17.80	18.23	17.70	18.13	5608800
2004-03-18	18.10	18.27	17.85	18.14	11964200
2004-03-19	19.75	20.04	19.28	19.93	39667000
2004-03-22	19.68	19.94	19.40	19.64	14856000
2004-03-23	19.72	19.88	19.28	19.31	7369800
2004-03-24	19.25	19.72	19.21	19.42	8072400
2004-03-25	19.52	20.07	19.49	20.03	7529000
2004-03-26	19.95	20.13	19.72	19.75	4849200
2004-03-29	19.83	20.23	19.78	19.96	5367600
2004-03-30	19.80	20.12	19.69	19.79	4627600
2004-03-31	19.87	19.90	19.55	19.65	5058000
2004-04-01	19.80	20.20	19.70	20.14	7273000
2004-04-02	20.46	20.50	20.02	20.45	6974800
2004-04-05	20.44	20.73	20.33	20.68	6183000
2004-04-06	20.38	20.80	20.35	20.73	5744600
2004-04-07	20.65	21.00	20.48	20.93	7882600
2004-04-08	21.04	21.10	20.78	21.00	6668400
2004-04-12	20.91	21.40	20.90	21.26	6542600
2004-04-13	21.23	21.29	20.97	21.15	5011600
2004-04-14	20.82	21.29	20.80	21.29	5257000
2004-04-15	21.30	21.30	20.35	20.64	5348600
2004-04-16	20.75	21.13	20.53	20.77	6174000
2004-04-19	20.73	20.97	20.60	20.95	4341200
2004-04-20	20.94	21.13	20.59	20.60	4284600
2004-04-21	20.65	21.00	20.35	20.99	5223800
2004-04-22	20.81	21.58	20.80	21.51	7073000
2004-04-23	21.39	21.89	21.39	21.85	6611600
2004-04-26	21.77	21.85	21.19	21.41	4655200
2004-04-27	21.54	21.66	21.20	21.41	4504800
2004-04-28	21.28	21.33	20.70	20.81	5107000
2004-04-29	20.71	20.87	20.38	20.83	7986200
2004-04-30	20.85	20.91	20.44	20.75	6406800
2004-05-03	21.59	22.18	21.58	22.00	13487000
2004-05-04	22.16	23.44	22.03	22.95	18778000
2004-05-05	22.74	22.93	22.38	22.47	9760000
2004-05-06	21.82	22.05	21.62	21.95	10219600
2004-05-07	21.72	22.30	21.70	21.73	5480200
2004-05-10	21.61	21.99	21.50	21.76	6216200
2004-05-11	22.01	22.17	21.77	22.12	5334800
2004-05-12	21.85	22.09	21.44	21.92	5756000
2004-05-13	21.78	22.14	21.70	21.94	3611800
2004-05-14	21.93	21.98	21.32	21.39	4661000
2004-05-17	21.26	21.48	20.93	21.13	4799000
2004-05-18	21.33	21.62	21.20	21.51	3925000
2004-05-19	21.78	22.07	21.64	21.78	5440400
2004-05-20	21.97	22.35	21.87	22.23	6001600
2004-05-21	22.37	22.45	21.83	22.21	4142200
2004-05-24	22.30	22.45	21.61	21.78	5440200
2004-05-25	21.88	22.48	21.58	22.34	4984600
2004-05-26	22.31	22.34	22.04	22.13	3781800
2004-05-27	21.99	22.27	21.98	22.20	3118600
2004-05-28	22.33	22.34	21.94	22.32	2453400
2004-06-01	22.02	22.50	22.00	22.46	4656000
2004-06-02	22.50	22.75	22.46	22.66	5137400
2004-06-03	22.55	22.67	22.33	22.45	3596600
2004-06-04	22.46	23.00	22.45	22.71	4641200
2004-06-07	22.91	23.68	22.89	23.68	8356400
2004-06-08	23.35	23.58	23.21	23.56	8110200
2004-06-09	23.57	23.57	22.93	22.98	4749800
2004-06-10	23.03	23.22	22.86	22.93	3501400
2004-06-14	22.98	23.07	22.47	22.64	4186200
2004-06-15	22.85	23.10	22.78	22.85	4452800
2004-06-16	22.33	22.58	22.07	22.33	9356400
2004-06-17	22.35	22.48	22.10	22.31	6597600
2004-06-18	21.94	22.20	21.25	21.37	11138200
2004-06-21	21.43	21.92	21.26	21.76	7970400
2004-06-22	21.85	22.03	21.67	22.00	5352400
2004-06-23	22.00	22.22	21.85	22.21	3558000
2004-06-24	22.06	22.25	21.86	21.89	5023600
2004-06-25	21.95	22.30	21.90	22.30	4600200
2004-06-28	22.33	22.63	22.16	22.42	4368200
2004-06-29	22.44	22.81	22.35	22.75	4731800
2004-06-30	22.74	23.40	22.66	23.25	6204600
2004-07-01	23.19	23.35	22.92	22.95	6325000
2004-07-02	22.89	23.07	22.32	22.58	4795200
2004-07-06	22.36	22.50	22.06	22.15	4366400
2004-07-07	22.11	22.70	22.07	22.66	7165400
2004-07-08	22.52	22.60	21.45	21.70	8282800
2004-07-09	21.94	22.22	21.87	22.16	4875400
2004-07-12	22.08	22.12	21.69	21.97	5984600
2004-07-13	21.97	22.16	21.80	21.84	4129400
2004-07-14	21.68	22.21	21.43	21.68	6973400
2004-07-15	21.76	22.01	21.67	21.72	4413800
2004-07-16	21.91	21.95	21.43	21.61	5873200
2004-07-19	21.68	21.92	21.09	21.10	5545600
2004-07-20	21.17	21.20	20.89	21.20	6766800
2004-07-21	21.27	21.29	20.44	20.44	5611800
2004-07-22	20.54	20.62	20.00	20.41	6634200
2004-07-23	20.28	20.30	19.94	20.18	3216400
2004-07-26	20.24	20.41	19.66	19.85	5536600
2004-07-27	19.79	20.25	19.79	20.14	3785600
2004-07-28	19.96	20.41	19.82	20.22	4694600
2004-07-29	20.39	20.74	20.30	20.73	5551600
2004-07-30	20.64	21.25	20.55	21.09	5215000
2004-08-02	20.98	21.07	20.62	20.99	6156400
2004-08-03	22.07	22.17	21.60	21.60	14672400
2004-08-04	21.49	21.95	21.46	21.74	6661600
2004-08-05	21.64	21.85	21.61	21.68	3874400
2004-08-06	21.49	21.73	21.09	21.15	4512600
2004-08-09	21.35	21.55	21.21	21.21	3203400
2004-08-10	21.32	21.73	21.25	21.70	3497400
2004-08-11	21.43	21.79	21.42	21.77	4441600
2004-08-12	21.56	21.76	21.29	21.45	3037800
2004-08-13	21.56	21.75	21.50	21.74	2924200
2004-08-16	21.93	22.60	21.92	22.44	7788400
2004-08-17	22.69	22.75	22.32	22.39	3621200
2004-08-18	22.24	22.77	22.24	22.76	3088400
2004-08-19	22.66	22.91	22.60	22.67	4518600
2004-08-20	22.65	23.14	22.61	23.05	4445400
2004-08-23	23.15	23.17	22.70	22.82	4114200
2004-08-24	22.95	23.13	22.62	22.87	2903400
2004-08-25	22.92	23.20	22.73	23.12	2880400
2004-08-26	22.96	23.18	22.91	23.08	2130800
2004-08-27	22.99	23.29	22.99	23.21	1332800
2004-08-30	23.15	23.15	22.74	22.78	2029400
2004-08-31	22.59	22.94	22.56	22.94	3908600
2004-09-01	22.79	23.08	22.51	22.91	3303000
2004-09-02	22.91	23.50	22.85	23.42	2451000
2004-09-03	23.48	23.52	23.21	23.27	3794600
2004-09-07	23.39	23.93	23.27	23.62	5650600
2004-09-08	23.58	24.00	23.58	23.92	4806800
2004-09-09	24.00	24.52	23.92	24.48	6735800
2004-09-10	24.46	24.95	24.41	24.94	4704400
2004-09-13	24.77	25.10	24.74	24.86	5973400
2004-09-14	24.82	25.00	24.66	24.78	3701200
2004-09-15	24.56	24.66	23.61	23.72	8158400
2004-09-16	24.05	24.10	23.77	23.95	5151400
2004-09-17	24.04	24.24	23.92	24.07	6471000
2004-09-20	23.99	24.29	23.84	23.98	5717000
2004-09-21	25.13	25.37	24.63	25.23	12019400
2004-09-22	24.85	25.02	24.41	24.42	7899800
2004-09-23	24.51	24.87	24.39	24.63	4896800
2004-09-24	24.57	24.62	24.16	24.18	4266400
2004-09-27	24.09	24.33	23.88	23.93	4618600
2004-09-28	23.99	24.41	23.94	24.35	5606800
2004-09-29	24.24	24.90	24.24	24.83	5277000
2004-09-30	24.92	24.98	24.49	24.74	5418600
2004-10-01	24.75	25.00	24.64	25.00	6313400
2004-10-04	25.09	25.59	24.88	25.41	6419600
2004-10-05	25.36	25.79	25.26	25.56	5263200
2004-10-06	25.55	25.94	25.45	25.84	3623600
2004-10-07	25.69	25.76	25.45	25.53	3064400
2004-10-08	25.51	25.55	24.79	24.87	3925800
2004-10-11	25.02	25.59	24.87	25.47	4604200
2004-10-12	25.13	26.12	25.13	26.01	7354800
2004-10-13	26.01	26.27	25.51	25.64	6409800
2004-10-14	25.63	25.91	25.40	25.62	4255400
2004-10-15	25.68	25.98	25.46	25.74	3136200
2004-10-18	25.60	26.54	25.57	26.54	4483000
2004-10-19	26.43	26.95	26.35	26.78	5739000
2004-10-20	26.57	26.96	26.42	26.84	4190600
2004-10-21	26.90	27.40	26.68	27.25	5139800
2004-10-22	27.31	27.34	26.75	26.87	5296000
2004-10-25	26.71	27.26	26.71	26.89	4542400
2004-10-26	26.95	27.14	26.70	26.86	3899800
2004-10-27	27.25	28.04	26.91	27.99	9092800
2004-10-28	27.65	27.95	27.54	27.75	5088800
2004-10-29	27.69	28.02	27.38	28.02	5136000
2004-11-01	28.12	28.50	27.91	28.17	4982600
2004-11-02	27.76	28.79	27.76	28.52	6440000
2004-11-03	28.77	29.00	28.47	28.58	4819600
2004-11-04	28.50	29.25	28.50	29.06	4866000
2004-11-05	29.05	29.37	28.82	29.24	4858000
2004-11-08	29.13	29.23	28.84	28.93	3532800
2004-11-09	28.98	29.05	28.67	28.70	4577200
2004-11-10	28.65	29.13	28.38	28.80	4891400
2004-11-11	28.83	29.24	28.61	29.22	3091200
2004-11-12	29.08	29.49	28.80	29.49	3354600
2004-11-15	29.50	29.55	29.08	29.27	4393800
2004-11-16	29.25	29.27	28.80	29.09	4458800
2004-11-17	29.09	29.51	28.93	29.30	4303200
2004-11-18	29.35	29.72	29.20	29.59	3483400
2004-11-19	29.60	29.75	28.77	28.91	3289800
2004-11-22	28.84	29.73	28.75	29.73	3623600
2004-11-23	29.87	30.35	29.53	30.34	6503000
2004-11-24	29.98	30.52	29.89	30.44	3372000
2004-11-26	30.52	30.56	30.29	30.33	998400
2004-11-29	30.49	30.55	29.79	30.37	3004800
2004-11-30	30.52	30.54	30.08	30.28	3134200
2004-12-01	30.29	30.92	30.24	30.80	3639200
2004-12-02	30.82	31.18	30.62	31.16	2668000
2004-12-03	31.22	31.57	31.16	31.48	3753000
2004-12-06	31.35	31.43	30.84	30.99	7276600
2004-12-07	31.24	31.37	30.10	30.13	6836400
2004-12-08	30.25	30.50	29.88	30.17	4047600
2004-12-09	30.03	30.64	29.68	30.42	4185200
2004-12-10	30.35	30.80	30.13	30.50	3361400
2004-12-13	30.78	31.52	30.69	31.38	5254400
2004-12-14	31.55	32.24	31.49	32.08	4812600
2004-12-15	31.87	32.00	31.26	31.33	6048000
2004-12-16	31.45	31.67	30.29	30.56	7916800
2004-12-17	29.99	30.41	29.66	30.23	9217400
2004-12-20	30.22	30.57	30.08	30.39	5750600
2004-12-21	30.46	30.62	30.26	30.51	4394800
2004-12-22	30.19	31.10	30.16	31.03	4994000
2004-12-23	30.95	31.40	30.88	31.31	3710200
2004-12-27	31.49	31.49	31.01	31.16	3069800
2004-12-28	31.14	31.86	30.92	31.86	4102200
2004-12-29	31.87	31.95	31.51	31.63	2869400
2004-12-30	31.69	31.83	31.41	31.59	1978000
2004-12-31	31.50	31.78	31.27	31.37	3580400
2005-01-03	31.50	31.75	30.78	30.85	5508800
2005-01-04	31.11	31.19	29.68	30.03	7515400
2005-01-05	30.09	30.45	29.87	29.87	3566600
2005-01-06	30.12	30.17	29.25	29.37	6159600
2005-01-07	29.51	29.76	28.85	29.39	8512400
2005-01-10	29.40	29.85	29.32	29.41	5133200
2005-01-11	29.47	29.50	28.98	29.06	5595200
2005-01-12	29.24	29.57	28.84	29.49	6006400
2005-01-13	29.61	29.70	28.98	29.11	4701400
2005-01-14	29.23	29.37	28.91	29.12	5796800
2005-01-18	29.03	29.28	28.30	29.19	4969000
2005-01-19	29.16	29.45	28.88	28.94	3978200
2005-01-20	28.76	29.56	28.75	29.04	5113600
2005-01-21	29.15	29.20	28.50	28.54	4557600
2005-01-24	28.67	28.84	27.63	27.70	7229200
2005-01-25	27.90	28.43	27.76	27.79	4280000
2005-01-26	28.08	28.24	27.68	28.01	3664000
2005-01-27	28.17	28.19	27.68	28.09	3578400
2005-01-28	28.27	28.27	27.40	27.74	5927400
2005-01-31	28.10	28.67	27.93	28.45	6100600
2005-02-01	28.45	29.19	28.45	28.95	4639600
2005-02-02	29.85	31.27	29.83	31.15	11576600
2005-02-03	30.80	31.74	30.66	31.71	8992200
2005-02-04	31.52	32.00	31.29	32.00	4477400
2005-02-07	31.98	31.98	31.51	31.76	3025600
2005-02-08	31.89	32.20	31.63	31.85	3243200
2005-02-09	31.98	32.08	31.12	31.30	4060000
2005-02-10	31.38	31.57	30.94	31.34	2921600
2005-02-11	31.47	32.21	31.18	31.85	4880400
2005-02-14	31.92	31.99	31.48	31.74	3112200
2005-02-15	31.75	32.56	31.45	32.46	6490000
2005-02-16	32.26	32.43	31.79	32.30	4508400
2005-02-17	32.30	32.49	31.28	31.54	5308000
2005-02-18	31.80	31.85	31.39	31.42	2983000
2005-02-22	31.28	31.86	30.67	30.76	5780600
2005-02-23	30.79	31.05	30.62	30.88	4143600
2005-02-24	30.74	30.78	30.19	30.70	6102000
2005-02-25	30.74	30.87	30.30	30.72	4048200
2005-02-28	30.77	31.58	30.57	30.88	4434400
2005-03-01	31.03	31.48	30.76	31.17	3678400
2005-03-02	30.98	31.56	30.79	31.18	3446600
2005-03-03	31.24	31.41	30.88	31.18	2851000
2005-03-04	31.55	32.10	31.28	31.89	4627400
2005-03-07	31.98	32.83	31.90	32.54	5754000
2005-03-08	32.62	33.00	32.38	32.48	4204400
2005-03-09	32.45	32.89	32.19	32.26	4728400
2005-03-10	32.38	32.74	32.07	32.66	4581600
2005-03-11	32.70	32.85	31.95	32.21	4915600
2005-03-14	32.38	32.78	32.30	32.67	3657200
2005-03-15	32.78	32.79	32.08	32.27	3852800
2005-03-16	32.33	32.40	31.33	31.60	4047400
2005-03-17	31.84	32.12	31.36	31.95	5629200
2005-03-18	32.65	34.15	32.13	33.91	20425000
2005-03-21	33.91	34.48	33.04	33.35	12055600
2005-03-22	33.43	33.85	33.17	33.18	6512400
2005-03-23	33.27	33.63	33.09	33.14	5008000
2005-03-24	33.63	33.68	33.27	33.27	3907000
2005-03-28	33.47	33.91	33.37	33.56	4709400
2005-03-29	33.42	33.93	32.88	33.11	5581400
2005-03-30	33.32	33.96	33.26	33.87	4752000
2005-03-31	33.93	34.00	33.57	33.59	4138600
2005-04-01	33.91	34.26	33.16	33.38	6981800
2005-04-04	33.42	33.54	32.76	33.29	6260400
2005-04-05	33.38	33.48	32.80	33.43	5713400
2005-04-06	33.56	34.45	33.40	34.05	5982800
2005-04-07	34.14	34.27	33.76	34.20	4335400
2005-04-08	34.25	34.30	33.53	33.63	4049600
2005-04-11	33.72	33.72	33.30	33.40	3609800
2005-04-12	33.45	33.45	32.83	33.45	4588000
2005-04-13	33.13	33.28	32.26	32.54	4979400
2005-04-14	32.55	32.63	31.55	31.74	5529000
2005-04-15	31.38	31.55	30.31	30.33	7890400
2005-04-18	28.00	28.00	26.57	27.39	41795200
2005-04-19	27.90	29.35	27.83	29.05	26307600
2005-04-20	29.65	29.74	28.32	28.63	13933800
2005-04-21	29.20	29.80	28.86	29.77	11075600
2005-04-22	29.65	30.25	29.34	30.15	11419600
2005-04-25	30.38	30.38	29.56	30.02	9964800
2005-04-26	29.88	30.38	29.49	29.56	7792000
2005-04-27	29.49	29.80	28.95	29.23	11080000
2005-04-28	28.99	29.50	28.79	29.24	8002000
2005-04-29	29.53	29.91	29.07	29.74	7494000
2005-05-02	29.87	30.11	28.27	28.58	15963400
2005-05-03	28.51	28.90	28.49	28.65	8433400
2005-05-04	28.90	29.11	28.66	28.78	5758800
2005-05-05	28.78	28.80	28.14	28.46	4862000
2005-05-06	28.77	28.98	28.47	28.85	4868800
2005-05-09	28.92	29.36	28.88	29.34	5780400
2005-05-10	29.04	29.17	28.55	28.76	6335000
2005-05-11	28.75	29.08	28.39	28.97	4784000
2005-05-12	29.04	29.24	28.56	28.89	4106000
2005-05-13	29.03	29.15	28.70	29.05	5264400
2005-05-16	29.49	30.03	29.34	29.96	5666000
2005-05-17	29.80	29.89	29.33	29.89	4477600
2005-05-18	29.95	30.70	29.73	30.55	6682200
2005-05-19	30.55	31.06	30.53	31.06	4286200
2005-05-20	31.00	31.24	30.84	31.12	4665800
2005-05-23	31.00	31.63	30.94	31.36	5379200
2005-05-24	31.42	32.50	31.27	32.42	6500200
2005-05-25	32.24	32.80	32.21	32.76	6436200
2005-05-26	32.96	33.18	32.30	33.10	7505900
2005-05-27	33.10	33.32	32.90	33.17	3499700
2005-05-31	32.98	33.19	32.79	33.12	4000100
2005-06-01	33.03	33.44	32.90	33.18	4614700
2005-06-02	33.23	33.31	32.88	33.09	4160300
2005-06-03	32.90	33.00	32.39	32.54	3092100
2005-06-06	32.44	32.72	32.21	32.45	3699100
2005-06-07	32.51	32.92	32.11	32.26	3782400
2005-06-08	32.46	32.67	32.20	32.26	3522400
2005-06-09	32.26	32.75	32.09	32.49	3479200
2005-06-10	32.59	32.69	29.90	31.13	19257900
2005-06-13	31.10	31.92	30.76	31.65	6660700
2005-06-14	31.84	32.00	31.63	31.98	2989400
2005-06-15	32.39	32.44	31.41	32.00	4741300
2005-06-16	32.03	32.50	31.86	32.41	6300600
2005-06-17	31.08	31.34	30.60	31.34	18865500
2005-06-20	31.11	31.59	31.09	31.09	4111700
2005-06-21	31.04	31.20	30.70	30.79	5542700
2005-06-22	30.86	30.96	30.34	30.56	7629900
2005-06-23	30.74	30.80	29.90	30.05	6166900
2005-06-24	29.95	30.09	29.18	29.24	5489800
2005-06-27	29.33	29.40	28.63	28.84	5500400
2005-06-28	29.04	29.05	28.25	28.70	7905000
2005-06-29	29.02	29.34	28.79	29.10	6851500
2005-06-30	29.25	29.29	28.49	28.61	5160600
2005-07-01	28.74	28.82	28.36	28.45	3144200
2005-07-05	28.34	28.69	27.94	27.98	6146800
2005-07-06	27.72	27.87	26.25	26.92	14953400
2005-07-07	26.67	27.84	26.60	27.51	10982300
2005-07-08	27.66	28.02	27.18	27.93	5595100
2005-07-11	27.75	28.04	27.43	27.99	6918600
2005-07-12	28.05	28.67	27.82	28.45	6189700
2005-07-13	28.62	29.21	28.50	29.05	8445100
2005-07-14	29.25	29.47	28.90	29.13	5066600
2005-07-15	29.25	29.37	28.65	28.90	5425600
2005-07-18	28.76	29.05	28.76	28.84	3865700
2005-07-19	29.28	29.42	28.37	29.31	5606200
2005-07-20	29.17	29.50	28.82	29.46	4380900
2005-07-21	29.32	29.68	29.07	29.53	5648400
2005-07-22	29.62	29.80	29.38	29.78	5627000
2005-07-25	29.80	29.97	29.55	29.65	5300200
2005-07-26	29.36	29.99	29.35	29.75	5506200
2005-07-27	29.71	29.91	29.51	29.82	4229600
2005-07-28	29.71	30.13	29.58	30.11	4637800
2005-07-29	30.14	30.40	29.54	29.64	4436600
2005-08-01	29.53	29.83	29.23	29.46	6102400
2005-08-02	28.37	28.93	27.76	28.62	9790200
2005-08-03	28.59	28.59	28.01	28.10	7664300
2005-08-04	27.88	28.01	26.90	27.03	11898900
2005-08-05	26.89	27.28	26.83	27.10	8451700
2005-08-08	27.21	27.25	26.50	26.74	7038900
2005-08-09	26.95	26.95	26.38	26.57	7377300
2005-08-10	26.62	26.71	25.80	25.91	7209900
2005-08-11	25.97	26.82	25.93	26.69	6132900
2005-08-12	26.57	26.87	26.42	26.84	4532200
2005-08-15	26.88	27.03	26.68	26.85	4644100
2005-08-16	26.84	26.90	26.01	26.18	5233500
2005-08-17	26.18	26.95	26.08	26.83	5301600
2005-08-18	26.83	27.08	26.57	26.60	5716900
2005-08-19	26.58	26.76	26.15	26.16	4132300
2005-08-22	26.20	26.37	26.00	26.18	3502200
2005-08-23	26.19	27.13	26.05	27.05	6003400
2005-08-24	26.98	28.23	26.87	28.03	9552800
2005-08-25	27.92	28.02	27.34	27.59	5339500
2005-08-26	27.48	27.65	27.26	27.53	3610900
2005-08-29	27.27	27.44	27.20	27.30	2736300
2005-08-30	27.24	27.24	26.79	27.12	4433400
2005-08-31	27.22	27.24	26.93	27.04	4153900
2005-09-01	26.92	27.21	26.74	26.83	4031900
2005-09-02	26.87	26.90	26.54	26.64	2554400
2005-09-06	26.75	27.42	26.70	27.35	4027400
2005-09-07	27.35	27.49	26.98	27.19	3226500
2005-09-08	28.00	28.10	27.43	27.61	3569100
2005-09-09	27.60	27.60	27.20	27.30	4055300
2005-09-12	27.40	27.71	27.17	27.25	5737400
2005-09-13	26.97	27.10	26.67	26.82	5484200
2005-09-14	27.00	27.56	26.68	27.19	5133000
2005-09-15	27.16	27.40	26.69	26.90	6986700
2005-09-16	27.81	29.58	27.80	29.43	20855500
2005-09-19	29.27	29.27	28.47	28.72	5557300
2005-09-20	28.69	28.83	27.70	27.74	4922900
2005-09-21	27.77	28.07	27.27	27.87	5661300
2005-09-22	27.69	28.09	27.16	27.88	4776100
2005-09-23	27.78	28.20	27.47	28.08	3470900
2005-09-26	28.22	28.64	28.02	28.15	3909300
2005-09-27	28.07	28.52	27.91	28.40	3602700
2005-09-28	28.53	29.48	28.44	29.02	7774700
2005-09-29	28.88	29.80	28.71	29.76	6218100
2005-09-30	29.55	29.99	29.25	29.85	5145000
2005-10-03	29.55	30.66	29.20	30.60	9487800
2005-10-04	29.84	30.48	29.81	29.94	6323700
2005-10-05	29.76	29.95	29.25	29.28	4889700
2005-10-06	29.28	29.40	28.69	28.94	5305700
2005-10-07	29.02	29.15	28.59	29.15	4588000
2005-10-10	29.04	29.64	28.93	29.09	5657800
2005-10-11	29.01	29.32	28.46	28.59	5470800
2005-10-12	28.47	28.92	28.16	28.29	5048900
2005-10-13	28.20	28.44	27.86	28.30	4861100
2005-10-14	28.61	30.03	28.53	29.94	8156800
2005-10-17	29.94	30.50	29.94	30.39	5949600
2005-10-18	30.37	30.63	30.25	30.36	4650800
2005-10-19	30.32	30.99	29.66	30.96	8092900
2005-10-20	30.96	31.04	30.34	30.48	6996200
2005-10-21	30.80	31.28	30.51	31.21	7835200
2005-10-24	31.01	32.36	30.94	32.35	7817800
2005-10-25	32.19	32.32	31.36	31.99	8857300
2005-10-26	32.21	33.64	32.00	32.88	14979100
2005-10-27	32.30	32.40	31.44	31.79	6973700
2005-10-28	32.20	32.36	31.87	32.31	5898000
2005-10-31	32.17	32.51	32.06	32.25	7293900
2005-11-01	31.83	32.86	31.80	32.80	4394900
2005-11-02	32.80	33.01	32.53	32.87	5298000
2005-11-03	32.98	32.99	32.26	32.68	5619400
2005-11-04	32.61	33.20	32.35	32.45	4553400
2005-11-07	32.59	32.66	32.26	32.49	3328800
2005-11-08	32.26	32.40	31.95	32.27	4243300
2005-11-09	32.33	32.60	32.12	32.43	2677300
2005-11-10	32.30	32.70	32.30	32.66	3545600
2005-11-11	32.54	33.10	32.54	32.91	2727500
2005-11-14	32.81	33.10	32.77	33.03	2630100
2005-11-15	32.81	33.39	32.69	32.85	5634400
2005-11-16	32.74	33.37	32.72	33.30	4248600
2005-11-17	33.05	33.80	33.05	33.80	4902700
2005-11-18	34.15	34.24	33.43	33.50	6211400
2005-11-21	33.64	33.67	32.89	33.33	3594700
2005-11-22	33.20	33.47	33.05	33.46	4386300
2005-11-23	33.43	33.92	33.35	33.86	3786700
2005-11-25	33.82	33.98	33.40	33.91	1417900
2005-11-28	33.73	33.93	33.14	33.21	4885900
2005-11-29	33.19	33.45	32.29	32.40	6036300
2005-11-30	32.30	32.95	32.09	32.61	5133400
2005-12-01	32.76	33.96	32.75	33.88	5233600
2005-12-02	33.98	35.68	33.82	34.97	18389400
2005-12-05	34.60	35.45	34.49	35.25	24980100
2005-12-06	35.70	37.25	35.70	36.99	15726200
2005-12-07	36.90	37.09	35.74	36.47	8746300
2005-12-08	36.74	36.74	35.66	36.13	4993000
2005-12-09	36.20	36.36	35.14	35.60	6159300
2005-12-12	35.69	36.49	34.84	35.26	7999300
2005-12-13	35.22	35.66	34.33	34.54	9613500
2005-12-14	34.44	34.99	34.29	34.52	5538400
2005-12-15	34.87	34.93	33.75	34.93	10824000
2005-12-16	36.98	39.34	36.93	38.82	28749600
2005-12-19	38.51	39.11	38.31	38.45	10341700
2005-12-20	38.12	38.40	37.45	38.07	8891900
2005-12-21	37.96	38.62	37.35	37.45	5592300
2005-12-22	37.45	37.91	36.92	37.45	4699200
2005-12-23	37.70	37.91	36.91	37.11	3496500
2005-12-27	37.45	37.65	36.86	36.94	2766900
2005-12-28	36.98	37.26	36.60	36.87	2472100
2005-12-29	36.95	37.35	36.83	36.92	3277800
2005-12-30	36.76	37.12	36.61	36.96	3348200
2006-01-03	37.20	38.80	36.13	38.52	12752600
2006-01-04	38.70	38.80	37.80	38.42	6941100
2006-01-05	38.26	38.49	37.54	38.07	6731300
2006-01-06	38.50	39.02	38.45	39.00	8117100
2006-01-09	39.05	39.06	37.87	38.38	6244300
2006-01-10	38.10	39.42	38.09	38.61	7480700
2006-01-11	39.14	39.73	38.50	39.33	6579400
2006-01-12	39.37	39.97	39.08	39.48	5970300
2006-01-13	39.64	39.90	38.53	38.84	4857400
2006-01-17	38.70	39.47	38.62	39.44	4217400
2006-01-18	38.95	40.10	38.78	39.73	5466500
2006-01-19	39.71	40.85	39.54	40.46	4450000
2006-01-20	40.54	40.62	38.27	38.43	6881500
2006-01-23	38.63	38.86	37.79	37.79	7288600
2006-01-24	37.95	39.30	37.89	39.13	5848100
2006-01-25	38.57	39.04	38.14	38.96	4718400
2006-01-26	39.15	39.45	38.22	38.77	4958300
2006-01-27	38.84	40.13	38.72	40.08	6414400
2006-01-30	39.91	40.19	39.16	39.35	4767600
2006-01-31	39.29	40.05	39.06	39.73	4903900
2006-02-01	39.32	40.59	39.17	40.51	4548500
2006-02-02	40.02	40.15	38.83	39.39	5782000
2006-02-03	39.15	39.44	38.38	39.20	3519400
2006-02-06	38.93	39.88	38.92	39.52	2741600
2006-02-07	39.29	39.98	38.87	39.26	3611400
2006-02-08	39.43	39.76	38.64	38.80	3797300
2006-02-09	38.80	38.92	37.93	38.12	3917500
2006-02-10	37.98	38.94	37.25	38.69	6634400
2006-02-13	38.35	39.06	37.62	38.19	4432000
2006-02-14	38.25	38.36	37.50	38.13	3617600
2006-02-15	37.97	38.48	37.05	37.65	4409200
2006-02-16	37.71	38.59	37.67	38.58	6382300
2006-02-17	38.40	38.69	37.68	37.80	3349500
2006-02-21	37.71	38.36	37.52	38.10	4945800
2006-02-22	38.26	39.07	38.09	38.76	3403400
2006-02-23	38.57	39.34	38.29	38.77	2946800
2006-02-24	38.76	39.01	38.09	38.34	2480600
2006-02-27	38.49	39.50	38.27	39.19	2846400
2006-02-28	38.93	39.14	38.20	38.55	3722900
2006-03-01	38.52	39.17	38.40	39.04	2789300
2006-03-02	38.80	39.26	38.50	38.81	2358100
2006-03-03	38.50	39.50	38.30	39.05	4552100
2006-03-06	39.05	39.31	38.20	38.43	2926900
2006-03-07	38.36	38.50	37.96	38.11	2961700
2006-03-08	37.99	38.24	37.49	37.78	2890000
2006-03-09	38.01	38.52	37.33	37.44	3284800
2006-03-10	37.20	37.89	36.60	37.21	3641400
2006-03-13	37.11	37.38	36.73	37.14	3518100
2006-03-14	37.10	38.01	36.96	37.40	3586200
2006-03-15	37.64	37.76	36.95	37.08	4335800
2006-03-16	37.00	37.35	35.91	35.93	6438900
2006-03-17	36.00	36.24	35.61	35.98	6477300
2006-03-20	36.03	36.88	35.94	36.55	3819200
2006-03-21	36.42	37.36	36.20	36.35	5119500
2006-03-22	36.70	36.86	36.18	36.62	5685000
2006-03-23	35.58	36.61	35.39	36.33	16921800
2006-03-24	36.33	36.85	36.12	36.49	5143400
2006-03-27	36.25	36.48	35.69	35.79	5469700
2006-03-28	35.81	36.15	35.31	35.52	5030600
2006-03-29	35.56	36.29	35.39	35.95	4559500
2006-03-30	36.37	36.37	35.20	35.31	10552500
2006-03-31	35.31	35.75	34.91	34.95	5032000
2006-04-03	35.18	36.20	34.97	35.70	4931500
2006-04-04	35.87	36.30	35.70	36.21	3711400
2006-04-05	36.14	36.27	35.88	35.99	3802000
2006-04-06	35.94	36.41	35.60	36.10	3077100
2006-04-07	36.10	37.21	36.10	36.95	6005600
2006-04-10	36.89	37.75	36.79	37.50	5597800
2006-04-11	37.35	37.65	37.00	37.28	3682400
2006-04-12	37.00	37.35	36.75	36.97	2682300
2006-04-13	36.88	37.15	36.64	36.83	3127100
2006-04-17	36.57	37.43	36.51	36.89	4478200
2006-04-18	36.94	37.57	36.50	37.35	3383300
2006-04-19	37.35	37.67	37.18	37.57	2542100
2006-04-20	37.79	38.24	37.00	37.68	2871500
2006-04-21	38.00	38.20	37.25	37.46	3546500
2006-04-24	37.43	37.52	36.90	37.20	2524800
2006-04-25	37.56	37.92	37.42	37.66	3876500
2006-04-26	37.81	38.37	37.65	38.15	3116100
2006-04-27	37.83	39.87	37.70	39.45	7724900
2006-04-28	39.47	39.78	39.20	39.20	7135100
2006-05-01	39.15	39.21	37.71	38.17	6126500
2006-05-02	38.35	39.05	38.25	38.35	6047000
2006-05-03	35.98	36.09	34.31	35.06	26880100
2006-05-04	34.95	35.00	33.82	34.32	11776400
2006-05-05	34.69	34.72	34.11	34.18	5556500
2006-05-08	34.18	34.40	33.62	33.69	4765100
2006-05-09	33.75	33.99	33.17	33.24	5894100
2006-05-10	33.16	33.87	33.10	33.38	5692100
2006-05-11	33.30	33.52	32.40	32.63	5574400
2006-05-12	32.26	32.59	31.58	31.92	3774800
2006-05-15	31.86	32.39	31.70	32.19	4183000
2006-05-16	32.70	32.93	32.22	32.30	6041000
2006-05-17	32.01	32.20	31.16	31.20	8507200
2006-05-18	31.35	31.43	29.95	30.17	11530700
2006-05-19	30.25	30.89	29.96	30.31	9014300
2006-05-22	30.10	30.35	29.75	29.91	6050900
2006-05-23	30.03	30.30	28.81	29.02	10165700
2006-05-24	29.01	29.87	28.78	29.27	8317100
2006-05-25	29.58	29.58	28.88	29.14	5931200
2006-05-26	29.32	29.34	28.79	28.98	4817200
2006-05-30	28.78	28.95	28.30	28.35	6254800
2006-05-31	28.47	28.84	28.42	28.63	10918400
2006-06-01	28.68	28.85	28.46	28.72	6657600
2006-06-02	28.97	29.20	28.75	29.00	6208300
2006-06-05	28.98	29.69	28.79	29.47	13922600
2006-06-06	29.50	29.98	29.25	29.84	9259700
2006-06-07	29.99	29.99	28.67	28.82	9093400
2006-06-08	28.47	29.03	27.50	27.85	11438300
2006-06-09	28.03	28.67	27.88	27.99	5666300
2006-06-12	28.69	29.39	28.31	28.84	9297600
2006-06-13	29.14	29.41	28.77	28.98	8449600
2006-06-14	29.10	29.10	28.35	28.57	7216000
2006-06-15	28.88	29.09	27.75	28.96	15317500
2006-06-16	28.67	29.93	28.59	29.12	30388500
2006-06-19	29.13	29.25	28.50	28.78	10921300
2006-06-20	28.77	29.83	28.77	29.53	6609700
2006-06-21	29.64	30.22	29.52	29.88	7332900
2006-06-22	30.50	30.91	29.94	30.79	11035300
2006-06-23	30.71	31.08	30.34	30.60	5483300
2006-06-26	30.57	30.90	30.34	30.69	3771800
2006-06-27	30.79	31.00	29.74	29.94	5527700
2006-06-28	30.20	30.22	29.53	30.06	4333800
2006-06-29	30.35	30.48	29.85	30.40	6956600
2006-06-30	30.82	30.90	30.33	30.36	3673300
2006-07-03	30.61	30.78	30.40	30.64	1246800
2006-07-05	30.31	30.52	29.54	29.86	4817000
2006-07-06	29.81	30.05	29.27	29.59	2568300
2006-07-07	29.42	29.66	28.94	29.42	4107817
2006-07-10	29.54	29.80	29.12	29.26	3097049
2006-07-11	28.98	29.70	28.90	29.55	4309037
2006-07-12	29.59	29.65	27.84	28.56	8418943
2006-07-13	28.25	28.67	27.69	28.10	6396711
2006-07-14	27.95	28.99	27.94	28.01	3981688
2006-07-17	27.85	28.10	27.20	27.59	4190880
2006-07-18	27.52	28.07	27.33	27.69	4540408
2006-07-19	27.60	28.69	27.58	28.41	4014852
2006-07-20	28.25	28.34	27.66	28.02	3592813
2006-07-21	27.74	28.09	27.59	27.65	4436787
2006-07-24	27.67	27.90	26.92	27.38	6513587
2006-07-25	27.33	27.63	26.70	27.22	6749880
2006-07-26	26.70	27.34	25.98	26.89	6999692
2006-07-27	26.93	27.35	26.44	26.47	4665901
2006-07-28	26.87	27.84	26.55	27.63	5553754
2006-07-31	27.53	28.56	27.23	28.51	5823835
2006-08-01	28.40	28.97	28.00	28.34	6473310
2006-08-02	30.00	32.58	29.99	32.28	12126865
2006-08-03	31.55	32.65	31.30	32.53	6308702
2006-08-04	32.60	32.74	31.50	31.72	5477727
2006-08-07	31.63	32.00	31.13	31.79	3807855
2006-08-08	32.01	32.70	31.71	31.95	4003035
2006-08-09	32.14	32.49	31.35	31.45	3548646
2006-08-10	31.53	32.37	31.44	32.20	3002728
2006-08-11	32.07	32.27	31.52	31.85	3473630
2006-08-14	32.19	32.89	31.90	32.51	3623630
2006-08-15	32.70	34.00	32.64	33.95	6163312
2006-08-16	34.00	34.12	33.28	33.99	4767410
2006-08-17	33.75	34.19	33.45	34.01	5096722
2006-08-18	34.00	34.55	33.76	34.07	3986048
2006-08-21	33.80	33.99	33.18	33.18	3571332
2006-08-22	33.17	33.47	32.31	32.78	5423805
2006-08-23	32.91	32.99	32.14	32.41	2644469
2006-08-24	32.73	32.77	32.27	32.63	1806355
2006-08-25	32.41	32.96	32.41	32.53	2143504
2006-08-28	32.43	33.00	32.26	32.86	2530861
2006-08-29	32.92	32.98	31.51	31.86	6081679
2006-08-30	31.81	32.13	31.75	32.05	4473043
2006-08-31	32.23	32.75	32.01	32.44	4011233
2006-09-01	32.44	33.04	32.00	32.33	2374795
2006-09-05	32.15	32.95	32.00	32.67	2327301
2006-09-06	32.40	32.87	32.00	32.72	3827300
2006-09-07	32.49	32.73	31.49	31.50	4359224
2006-09-08	31.60	32.14	31.01	31.81	3510060
2006-09-11	31.42	32.37	31.00	31.84	3426083
2006-09-12	31.79	32.99	31.41	32.77	3792935
2006-09-13	32.67	33.60	31.94	33.53	5730844
2006-09-14	33.60	33.81	32.95	33.65	8231720
2006-09-15	36.64	38.19	36.50	37.00	33268388
2006-09-18	36.23	37.77	36.23	37.51	9178321
2006-09-19	37.33	37.75	36.90	37.34	5700084
2006-09-20	37.33	37.81	37.28	37.70	6980317
2006-09-21	37.83	38.12	37.06	37.40	4603052
2006-09-22	37.40	37.73	36.56	37.06	5160755
2006-09-25	37.14	38.50	37.07	38.19	10271720
2006-09-26	38.10	38.50	37.62	37.67	5614491
2006-09-27	37.70	38.61	37.60	38.06	4970688
2006-09-28	38.22	38.60	37.58	38.33	3328991
2006-09-29	38.15	38.38	37.43	37.46	4237643
2006-10-02	37.54	37.82	36.80	37.00	3674250
2006-10-03	36.88	37.64	36.72	36.75	4062950
2006-10-04	36.75	37.91	36.69	37.76	6806643
2006-10-05	37.56	38.41	37.54	38.18	4230516
2006-10-06	38.25	38.30	37.57	38.15	3135653
2006-10-09	38.08	38.22	37.27	37.39	3800987
2006-10-10	37.43	37.98	37.23	37.77	3512314
2006-10-11	37.55	37.76	36.75	37.12	5038691
2006-10-12	37.25	38.26	37.14	38.21	5876127
2006-10-13	38.05	39.43	38.05	39.07	12637228
2006-10-16	38.75	38.80	38.14	38.25	5049912
2006-10-17	37.91	38.30	37.50	38.12	3523800
2006-10-18	38.47	38.88	37.98	38.53	3682000
2006-10-19	38.45	39.03	37.83	38.49	3886336
2006-10-20	38.52	38.78	37.75	38.20	3007461
2006-10-23	38.07	38.65	38.00	38.58	3420948
2006-10-24	38.50	38.59	37.70	38.09	5456741
2006-10-25	39.33	39.60	38.63	38.94	6375252
2006-10-26	39.20	39.61	38.65	39.36	4995702
2006-10-27	39.35	39.35	38.23	38.57	4620123
2006-10-30	38.54	38.74	37.91	38.03	3764217
2006-10-31	38.11	38.47	37.49	38.25	4244757
2006-11-01	38.40	38.59	37.28	37.76	4084485
2006-11-02	37.55	37.98	37.24	37.66	2879727
2006-11-03	37.64	37.95	37.27	37.75	2836814
2006-11-06	37.89	38.74	37.77	38.54	3555819
2006-11-07	38.96	39.97	38.45	39.61	6360688
2006-11-08	39.43	40.00	39.25	39.81	4520086
2006-11-09	39.81	39.98	39.51	39.69	2831398
2006-11-10	39.43	39.71	39.15	39.41	2408673
2006-11-13	39.20	40.23	38.89	40.09	4014578
2006-11-14	40.14	40.54	39.71	40.51	4286339
2006-11-15	40.67	41.59	40.55	41.39	5879465
2006-11-16	41.34	41.97	41.29	41.85	5229546
2006-11-17	41.50	41.54	40.95	41.45	6077984
2006-11-20	41.18	41.36	40.52	41.31	5105147
2006-11-21	41.96	42.75	41.92	42.55	8570151
2006-11-22	42.50	42.55	41.35	41.81	4403735
2006-11-24	41.47	41.85	41.33	41.54	1126007
2006-11-27	41.32	41.37	40.06	40.22	4048446
2006-11-28	39.93	40.09	39.47	39.91	3901411
2006-11-29	40.08	40.38	39.64	40.00	3909949
2006-11-30	39.70	40.69	39.50	40.16	5205850
2006-12-01	40.16	40.18	38.64	39.35	5065038
2006-12-04	39.54	40.00	39.07	39.29	3991524
2006-12-05	39.62	39.62	38.72	39.15	3600028
2006-12-06	39.15	39.43	38.33	38.54	4303093
2006-12-07	38.76	38.85	37.61	37.75	5654412
2006-12-08	38.15	39.39	37.99	38.88	5688012
2006-12-11	39.69	40.36	39.18	39.98	7321560
2006-12-12	39.95	40.09	39.34	39.97	4930579
2006-12-13	40.59	40.75	39.53	40.30	4542615
2006-12-14	40.46	41.59	40.05	40.81	12945748
2006-12-15	43.15	43.22	42.22	42.81	19197162
2006-12-18	42.44	42.55	41.05	41.29	7575246
2006-12-19	40.77	41.55	40.45	41.45	5792847
2006-12-20	42.29	42.44	41.60	41.87	5125308
2006-12-21	42.01	42.04	40.99	41.38	3064148
2006-12-22	41.32	41.62	40.58	40.75	2459658
2006-12-26	40.75	41.55	40.75	41.44	2332436
2006-12-27	41.76	41.89	41.35	41.79	2921152
2006-12-28	41.78	41.84	41.25	41.53	3075480
2006-12-29	41.36	41.80	41.00	41.12	2688810
2007-01-03	40.72	41.32	38.89	39.92	7143272
2007-01-04	39.88	41.00	39.43	40.82	4530912
2007-01-05	40.78	40.90	40.12	40.62	2734390
2007-01-08	40.41	40.97	40.13	40.45	5234843
2007-01-09	40.50	40.51	39.38	39.63	5672986
2007-01-10	39.15	39.59	38.73	39.22	5653162
2007-01-11	39.40	40.38	39.24	39.88	4358504
2007-01-12	39.65	40.20	39.50	39.96	3683017
2007-01-16	40.25	40.75	39.81	40.05	5154082
2007-01-17	40.03	40.55	39.80	40.20	3591271
2007-01-18	40.10	40.40	38.42	38.57	5254965
2007-01-19	38.32	38.57	37.50	38.40	8014475
2007-01-22	38.44	38.63	37.20	37.83	6619359
2007-01-23	37.65	37.96	37.37	37.92	4664738
2007-01-24	38.00	39.74	37.93	39.66	7194064
2007-01-25	39.72	39.97	38.84	39.13	5775667
2007-01-26	39.17	39.66	38.66	39.26	4162223
2007-01-29	39.40	39.75	38.91	39.35	3994001
2007-01-30	39.55	39.55	38.83	39.01	5017275
2007-01-31	38.88	39.13	38.28	38.87	4714791
2007-02-01	38.91	38.99	38.32	38.76	4664955
2007-02-02	39.05	39.21	38.42	38.97	3222666
2007-02-05	39.04	39.06	38.38	38.44	3153208
2007-02-06	39.08	39.20	38.00	38.46	6089198
2007-02-07	38.65	38.85	38.03	38.15	4221207
2007-02-08	38.18	38.40	37.93	38.05	3965125
2007-02-09	38.20	38.34	37.45	37.68	4413154
2007-02-12	37.99	38.19	37.47	38.09	6754558
2007-02-13	38.59	39.07	38.30	38.43	7758078
2007-02-14	38.44	38.70	38.42	38.60	10016069
2007-02-15	38.72	39.30	38.34	39.25	5955722
2007-02-16	39.48	40.43	39.22	40.27	9259680
2007-02-20	40.09	40.76	39.50	40.74	5092199
2007-02-21	40.52	41.04	40.51	40.95	5482108
2007-02-22	40.97	41.10	40.23	40.81	4430815
2007-02-23	40.90	40.96	40.24	40.63	3393666
2007-02-26	40.65	40.99	40.13	40.87	3726258
2007-02-27	40.16	40.44	38.64	38.92	8112486
2007-02-28	38.21	39.62	38.21	39.25	6143240
2007-03-01	38.50	39.64	38.30	39.26	5726423
2007-03-02	38.80	39.83	38.65	38.66	6431660
2007-03-05	38.40	39.40	38.30	38.52	5134555
2007-03-06	39.05	39.40	38.58	39.04	6104909
2007-03-07	38.70	39.27	38.58	38.74	4392817
2007-03-08	39.20	39.35	38.96	39.08	4564525
2007-03-09	39.47	39.48	38.90	39.17	3253191
2007-03-12	39.01	39.70	39.00	39.64	3393099
2007-03-13	39.31	39.60	38.65	38.65	5787472
2007-03-14	38.57	39.31	38.40	39.30	4359460
2007-03-15	39.25	39.52	38.57	38.62	5087647
2007-03-16	38.20	39.56	38.20	39.17	7545589
2007-03-19	39.80	40.57	39.60	40.24	4910012
2007-03-20	40.40	41.12	40.02	40.74	8604389
2007-03-21	42.60	43.30	42.03	43.30	18244107
2007-03-22	42.88	43.10	42.62	42.86	10198718
2007-03-23	43.00	43.09	42.56	42.79	6469340
2007-03-26	42.94	43.31	42.14	43.16	6614484
2007-03-27	43.54	43.95	42.69	42.90	7793343
2007-03-28	42.60	42.79	41.55	41.58	11664065
2007-03-29	42.21	42.21	40.78	41.53	8962257
2007-03-30	41.37	41.77	40.89	41.70	5511676
2007-04-02	41.56	41.92	41.03	41.65	5393715
2007-04-03	42.06	42.66	41.90	42.35	7131337
2007-04-04	42.11	42.70	42.10	42.70	4522560
2007-04-05	42.69	42.88	42.08	42.61	4784134
2007-04-09	42.75	42.96	42.34	42.70	3474408
2007-04-10	42.64	43.06	42.60	43.00	4019973
2007-04-11	42.85	43.00	41.88	42.10	4712051
2007-04-12	42.11	42.49	41.86	42.40	3639300
2007-04-13	42.20	42.20	41.17	41.64	7811142
2007-04-16	42.83	42.90	42.23	42.40	7417447
2007-04-17	42.53	43.01	41.88	43.00	6451537
2007-04-18	42.83	43.08	42.37	42.97	5554159
2007-04-19	42.66	42.78	42.10	42.39	4728946
2007-04-20	42.94	43.00	42.00	42.14	8027505
2007-04-23	42.19	42.40	42.02	42.16	4665825
2007-04-24	42.23	42.73	42.02	42.50	4752578
2007-04-25	42.65	42.83	42.16	42.71	4255095
2007-04-26	42.54	43.55	42.39	43.26	8179078
2007-04-27	43.02	43.66	42.49	42.89	5435799
2007-04-30	42.75	42.97	41.56	41.56	6962481
2007-05-01	41.67	41.87	40.82	41.73	5909311
2007-05-02	41.65	41.85	41.44	41.51	5314481
2007-05-03	41.60	41.75	41.09	41.20	4452510
2007-05-04	41.50	41.70	41.06	41.33	3554418
2007-05-07	41.33	41.59	41.01	41.31	3836207
2007-05-08	41.51	41.58	40.91	41.37	6516650
2007-05-09	41.20	41.46	40.80	41.26	8179439
2007-05-10	41.10	41.56	40.58	40.66	7097936
2007-05-11	40.91	41.83	40.67	41.70	9775857
2007-05-14	41.75	42.47	41.38	41.81	8099791
2007-05-15	41.98	42.23	41.11	41.37	6743700
2007-05-16	41.74	42.29	41.61	42.29	7158841
2007-05-17	42.12	42.89	41.73	42.42	8935835
2007-05-18	42.55	43.62	42.37	43.59	9544161
2007-05-21	43.94	44.00	43.03	43.25	6711069
2007-05-22	43.21	44.00	43.21	43.59	5496539
2007-05-23	43.60	43.80	43.15	43.23	4356460
2007-05-24	43.35	43.40	41.68	41.99	7227197
2007-05-25	42.22	42.59	42.08	42.38	3632963
2007-05-29	42.34	43.26	42.34	42.87	5430165
2007-05-30	42.47	43.22	42.20	43.22	4590120
2007-05-31	43.95	44.92	43.65	44.06	8692438
2007-06-01	44.15	44.88	44.12	44.53	4932778
2007-06-04	44.48	44.76	44.01	44.58	4132783
2007-06-05	44.33	44.50	43.95	44.34	4668094
2007-06-06	44.19	44.19	43.43	43.64	5221532
2007-06-07	43.39	43.70	42.52	42.72	5676622
2007-06-08	42.45	43.11	42.45	43.04	5390151
2007-06-11	43.20	43.53	42.86	42.99	5456082
2007-06-12	42.60	43.39	42.45	42.73	5659179
2007-06-13	43.16	44.13	42.90	44.11	7801137
2007-06-14	44.30	44.50	43.65	43.96	12038660
2007-06-15	44.43	44.50	42.43	42.75	21542732
2007-06-18	42.65	42.94	42.35	42.67	6093562
2007-06-19	42.30	42.75	42.15	42.48	5092437
2007-06-20	42.41	42.54	41.30	41.37	8757825
2007-06-21	41.27	41.89	40.50	41.53	7585190
2007-06-22	41.30	41.62	40.62	40.84	7089567
2007-06-25	40.84	41.11	40.17	40.34	7579771
2007-06-26	40.03	40.12	39.25	39.84	14366088
2007-06-27	39.97	40.51	39.79	40.47	7708388
2007-06-28	40.36	40.78	39.99	40.42	8019960
2007-06-29	40.56	40.66	39.82	40.15	6536587
2007-07-02	40.15	40.34	39.87	40.16	5351394
2007-07-03	40.16	40.76	40.14	40.71	3545693
2007-07-05	40.80	41.01	40.08	40.93	5362794
2007-07-06	41.00	41.20	40.63	41.02	4612227
2007-07-09	40.97	40.98	40.42	40.72	5482745
2007-07-10	40.60	40.73	40.28	40.36	4472027
2007-07-11	40.27	40.97	40.20	40.84	4827361
2007-07-12	40.94	41.55	40.60	41.55	7919576
2007-07-13	41.35	41.50	40.84	41.18	4513019
2007-07-16	41.04	41.26	40.85	41.06	4075727
2007-07-17	41.10	41.74	40.82	41.46	6272757
2007-07-18	41.25	41.81	40.91	41.41	8029535
2007-07-19	41.31	42.54	41.31	42.20	9164151
2007-07-20	42.41	42.50	41.20	41.64	8530850
2007-07-23	41.87	42.85	41.79	42.36	8854966
2007-07-24	42.17	42.73	41.65	41.78	6720551
2007-07-25	41.97	42.12	41.41	41.72	5081603
2007-07-26	41.15	42.00	40.30	41.19	8127401
2007-07-27	41.21	41.21	40.26	40.39	8914755
2007-07-30	40.79	41.09	40.13	40.89	8402001
2007-07-31	41.02	41.30	40.11	40.29	8404063
2007-08-01	40.29	40.49	38.57	39.58	15048475
2007-08-02	39.40	39.80	39.05	39.52	6725707
2007-08-03	39.47	39.66	38.70	38.75	7005363
2007-08-06	38.71	39.77	38.54	39.38	7147566
2007-08-07	39.08	39.91	38.61	39.42	6878990
2007-08-08	39.61	40.67	39.50	40.23	6291893
2007-08-09	39.90	41.74	39.86	40.75	7370492
2007-08-10	41.30	41.62	40.10	41.06	6520392
2007-08-13	41.00	41.13	40.26	40.83	4825047
2007-08-14	41.01	41.05	40.18	40.41	4472978
2007-08-15	40.22	41.25	40.12	40.18	5243224
2007-08-16	39.83	40.56	39.28	39.96	6648727
2007-08-17	40.18	40.48	39.32	40.32	9159718
2007-08-20	40.55	40.85	39.94	40.74	4379832
2007-08-21	40.41	40.95	39.87	40.13	4794143
2007-08-22	40.40	41.00	40.20	40.77	4412228
2007-08-23	40.82	40.99	40.33	40.60	3601802
2007-08-24	40.50	40.65	39.80	40.41	6490760
2007-08-27	40.38	41.11	40.25	40.81	4675977
2007-08-28	40.66	41.64	40.66	40.87	6710967
2007-08-29	41.39	42.36	41.13	42.25	7250050
2007-08-30	42.20	43.04	41.90	42.22	5807778
2007-08-31	42.75	42.99	42.51	42.75	4191319
2007-09-04	42.75	43.75	42.68	43.45	5810610
2007-09-05	43.22	43.90	43.22	43.75	5658682
2007-09-06	43.91	43.99	43.50	43.72	3718014
2007-09-07	43.34	43.42	42.53	42.96	5276974
2007-09-10	43.14	43.80	43.03	43.22	5199800
2007-09-11	43.39	43.78	43.32	43.74	4756138
2007-09-12	43.68	43.99	43.40	43.78	4094489
2007-09-13	43.99	44.00	42.97	43.31	6437369
2007-09-14	43.07	43.65	42.90	43.41	5059749
2007-09-17	43.71	43.75	42.55	43.06	12499226
2007-09-18	44.51	44.80	42.91	43.71	20898585
2007-09-19	43.55	44.08	43.30	43.83	11193464
2007-09-20	43.64	44.00	42.44	42.80	12615378
2007-09-21	42.91	43.37	41.71	41.95	13267479
2007-09-24	41.76	42.29	41.26	41.50	11032588
2007-09-25	41.26	43.00	41.26	42.74	11946041
2007-09-26	43.09	44.00	42.69	43.41	10196030
2007-09-27	43.50	43.65	43.11	43.45	5025732
2007-09-28	43.64	43.94	43.39	43.66	5849552
2007-10-01	43.89	44.15	42.94	44.00	6104739
2007-10-02	44.05	44.49	43.75	44.23	5046039
2007-10-03	43.98	44.36	43.77	43.98	5511861
2007-10-04	44.00	44.49	43.84	44.25	7487407
2007-10-05	44.40	44.80	44.10	44.64	7249979
2007-10-08	44.64	45.00	44.40	44.99	5425987
2007-10-09	45.00	45.35	44.41	44.97	7259240
2007-10-10	44.90	45.69	44.64	45.58	7339439
2007-10-11	45.75	46.19	45.37	45.49	11533382
2007-10-12	45.89	46.32	45.39	46.12	5627211
2007-10-15	45.91	46.04	45.22	45.71	5752553
2007-10-16	45.65	45.88	45.34	45.67	5272098
2007-10-17	45.84	46.32	45.17	45.97	7206923
2007-10-18	45.97	47.43	45.76	47.11	8385500
2007-10-19	47.08	47.52	46.25	46.27	9984903
2007-10-22	46.22	47.16	46.00	47.12	5491038
2007-10-23	47.26	47.81	47.00	47.75	5460204
2007-10-24	47.55	48.00	46.71	48.00	6641941
2007-10-25	48.01	48.47	46.90	47.20	7043494
2007-10-26	47.71	48.00	46.73	47.00	6726635
2007-10-29	47.20	47.26	46.42	47.00	6131992
2007-10-30	47.39	47.80	47.15	47.55	5106056
2007-10-31	47.45	47.90	46.81	47.90	6175966
2007-11-01	47.75	47.86	46.89	46.92	5657739
2007-11-02	47.49	48.00	47.08	47.88	6579441
2007-11-05	47.58	47.88	46.90	47.70	5202205
2007-11-06	47.85	48.27	47.10	47.63	5025050
2007-11-07	47.15	47.31	46.17	46.17	6622300
2007-11-08	46.10	46.19	44.02	45.03	11534062
2007-11-09	43.84	44.13	43.05	43.24	10345663
2007-11-12	43.34	43.34	42.13	42.19	9920881
2007-11-13	41.00	41.36	39.56	40.86	32007927
2007-11-14	41.35	42.06	40.59	41.02	13247074
2007-11-15	41.00	41.69	40.53	40.82	9575714
2007-11-16	41.40	42.52	41.13	42.19	16459578
2007-11-19	41.95	42.85	41.75	42.47	10280341
2007-11-20	42.71	42.80	41.53	42.30	7339761
2007-11-21	41.87	42.44	41.47	41.84	4771565
2007-11-23	41.90	42.00	41.27	41.91	1747041
2007-11-26	41.69	41.99	40.81	40.90	6202785
2007-11-27	41.03	41.58	40.40	41.07	6877015
2007-11-28	41.30	42.36	41.07	42.03	6274952
2007-11-29	42.18	42.96	42.00	42.75	5098476
2007-11-30	43.01	43.14	41.80	42.14	6716957
2007-12-03	41.87	43.10	41.85	42.69	9153329
2007-12-04	42.22	43.65	42.22	43.32	6540169
2007-12-05	43.93	44.29	43.61	43.90	5883809
2007-12-06	44.20	44.64	43.71	44.54	5545229
2007-12-07	44.30	44.54	43.87	44.37	3709376
2007-12-10	44.50	44.79	44.24	44.62	4767238
2007-12-11	44.49	44.70	43.00	43.27	7853504
2007-12-12	43.87	44.19	42.94	43.54	6304461
2007-12-13	43.50	44.09	43.48	43.90	4995517
2007-12-14	43.60	43.75	41.97	42.11	9510304
2007-12-17	41.79	41.94	40.59	40.90	12301844
2007-12-18	42.17	43.97	41.58	42.03	17588316
2007-12-19	42.09	42.25	41.36	41.87	7208595
2007-12-20	41.94	42.36	41.55	42.17	6227382
2007-12-21	42.53	42.65	41.66	42.18	10688854
2007-12-24	42.77	43.12	42.20	42.84	3104001
2007-12-26	43.10	43.24	42.71	43.12	4655520
2007-12-27	43.11	43.19	42.25	42.34	4289534
2007-12-28	42.81	43.05	42.53	42.93	4098353
2007-12-31	42.58	43.14	42.50	42.73	3416622
2008-01-02	42.90	43.25	41.45	41.71	6047647
2008-01-03	41.55	42.21	41.50	41.79	5186680
2008-01-04	41.30	41.49	40.01	40.36	8938831
2008-01-07	40.39	40.75	39.68	40.24	7757567
2008-01-08	39.90	40.19	39.19	39.22	8896106
2008-01-09	39.41	39.62	38.92	39.46	9059494
2008-01-10	39.34	39.50	38.69	39.25	8393421
2008-01-11	38.84	39.19	37.92	38.05	10801129
2008-01-14	38.48	38.64	38.03	38.48	7212921
2008-01-15	38.08	38.42	37.74	37.92	7776098
2008-01-16	37.75	38.37	37.46	37.70	8595188
2008-01-17	37.19	37.52	34.90	35.55	16897619
2008-01-18	35.04	36.01	34.80	35.33	13735777
2008-01-22	33.01	34.49	32.99	34.00	10211947
2008-01-23	33.21	34.48	32.61	34.33	10294817
2008-01-24	33.56	34.70	33.56	34.64	7290673
2008-01-25	34.98	35.62	34.72	34.84	9220148
2008-01-28	35.22	35.32	34.80	35.15	5746346
2008-01-29	35.40	35.85	34.77	35.54	5446007
2008-01-30	35.54	36.45	35.21	35.86	8767644
2008-01-31	33.87	35.13	33.44	34.93	16394588
2008-02-01	34.67	34.99	33.44	34.48	12343030
2008-02-04	34.55	35.46	34.51	35.21	7861435
2008-02-05	33.99	34.76	33.79	33.96	7366713
2008-02-06	34.48	34.69	32.41	32.76	13228176
2008-02-07	32.41	33.07	32.08	32.62	13594023
2008-02-08	32.65	33.28	32.18	33.19	9771150
2008-02-11	33.28	34.14	33.15	33.84	9909316
2008-02-12	33.95	35.02	33.91	34.38	9894765
2008-02-13	34.69	35.36	34.42	35.00	9843316
2008-02-14	35.20	35.21	34.67	34.96	6616564
2008-02-15	34.93	34.95	34.21	34.67	5665120
2008-02-19	35.41	35.53	34.80	34.90	6413909
2008-02-20	34.35	35.28	34.25	35.05	6439538
2008-02-21	35.14	35.53	34.67	34.78	6056951
2008-02-22	34.85	35.19	34.46	35.09	5974284
2008-02-25	35.08	35.85	35.01	35.54	8105351
2008-02-26	35.61	36.46	35.44	35.87	6541424
2008-02-27	35.48	35.83	35.02	35.46	6385151
2008-02-28	35.30	35.70	34.97	35.34	5330477
2008-02-29	34.91	34.92	33.48	33.65	12307373
2008-03-03	33.49	33.68	32.53	32.86	12553159
2008-03-04	32.84	33.12	32.43	33.07	8178791
2008-03-05	33.00	33.08	32.01	32.42	10873642
2008-03-06	32.40	33.11	32.21	32.47	7411330
2008-03-07	32.59	33.28	32.04	32.55	7287341
2008-03-10	32.60	32.99	31.92	31.94	8203905
2008-03-11	32.25	32.61	31.79	32.60	9612179
2008-03-12	33.17	34.23	32.89	33.34	8843631
2008-03-13	32.98	33.59	32.52	33.30	5875812
2008-03-14	32.81	33.71	32.24	32.61	7040367
2008-03-17	32.00	32.49	30.70	30.79	15096259
2008-03-18	31.53	31.90	31.10	31.88	12183625
2008-03-19	33.78	36.13	33.76	34.75	25121978
2008-03-20	34.82	35.50	34.25	34.45	12402186
2008-03-24	34.64	36.49	34.51	36.10	10782923
2008-03-25	36.58	36.65	35.81	36.54	8939944
2008-03-26	36.51	37.34	35.96	37.20	11396013
2008-03-27	37.12	37.12	35.68	35.68	7345890
2008-03-28	36.12	36.63	35.20	35.33	7229226
2008-03-31	35.69	35.90	35.30	35.59	8015430
2008-04-01	36.56	37.32	36.37	37.25	9317889
2008-04-02	37.38	37.52	36.20	36.50	8682861
2008-04-03	36.49	37.11	36.32	37.01	7608444
2008-04-04	37.00	37.35	36.63	36.97	5143879
2008-04-07	36.83	37.45	36.80	36.92	5811391
2008-04-08	36.64	37.19	36.51	36.83	4615834
2008-04-09	36.90	36.94	35.99	36.32	4304243
2008-04-10	36.08	37.19	36.00	37.09	8412561
2008-04-11	37.00	37.00	35.88	35.98	7464186
2008-04-14	35.95	36.62	35.73	36.29	5551361
2008-04-15	36.29	36.54	35.36	35.75	8107956
2008-04-16	36.10	36.54	35.46	36.42	10961522
2008-04-17	36.61	36.93	35.66	36.07	5755728
2008-04-18	36.99	36.99	36.08	36.27	8839336
2008-04-21	36.06	36.73	35.85	36.66	5040327
2008-04-22	36.73	36.74	35.61	36.17	8197965
2008-04-23	36.50	36.91	36.21	36.83	6037278
2008-04-24	36.77	37.79	36.41	37.43	5846608
2008-04-25	37.41	37.58	36.32	36.89	4628252
2008-04-28	37.02	37.51	36.65	37.18	5016989
2008-04-29	37.00	37.94	36.93	37.76	5444572
2008-04-30	37.79	38.10	37.28	37.29	4885386
2008-05-01	38.34	39.22	37.90	39.01	7222040
2008-05-02	39.23	40.41	39.12	40.38	8929329
2008-05-05	40.39	40.47	39.79	40.15	5762912
2008-05-06	40.15	40.45	39.53	40.25	4972478
2008-05-07	40.25	40.58	39.11	39.24	5310692
2008-05-08	39.49	40.15	39.11	40.00	5376162
2008-05-09	39.63	40.17	39.25	39.89	2800628
2008-05-12	39.83	40.50	39.35	40.44	4276650
2008-05-13	40.44	40.75	39.80	40.59	4722471
2008-05-14	40.71	41.51	40.59	40.94	4916091
2008-05-15	40.82	42.08	40.60	42.00	6364384
2008-05-16	42.17	42.45	41.71	42.26	5987196
2008-05-19	42.11	43.23	42.04	42.60	7218916
2008-05-20	41.44	42.02	41.02	41.66	6839128
2008-05-21	41.59	41.96	40.80	40.95	5445460
2008-05-22	40.88	41.66	40.82	41.40	3409303
2008-05-23	40.88	41.53	40.88	41.25	3645325
2008-05-27	41.16	42.10	41.05	41.99	4002160
2008-05-28	43.00	43.00	42.30	42.84	5749991
2008-05-29	42.75	44.08	42.75	43.80	6736510
2008-05-30	43.96	44.38	43.68	44.06	5842433
2008-06-02	43.97	44.24	42.76	43.46	5084231
2008-06-03	43.42	44.21	43.00	43.53	5405006
2008-06-04	43.60	44.66	43.31	44.25	4684686
2008-06-05	43.48	44.01	42.80	43.89	7158647
2008-06-06	43.60	43.60	42.30	42.30	5927861
2008-06-09	42.58	42.75	41.66	42.47	4553694
2008-06-10	42.36	42.36	41.47	41.74	5694334
2008-06-11	41.55	41.94	40.65	40.77	6523197
2008-06-12	40.88	41.59	40.60	40.99	5353481
2008-06-13	41.92	43.15	41.73	42.71	6346899
2008-06-16	42.32	43.11	42.08	42.85	6887277
2008-06-17	41.83	42.65	41.36	41.40	9028275
2008-06-18	40.81	41.54	40.71	40.94	6306396
2008-06-19	40.78	42.19	40.34	42.00	5714696
2008-06-20	41.54	41.76	40.33	40.55	8423141
2008-06-23	40.90	40.91	40.12	40.37	4999633
2008-06-24	40.86	41.81	40.70	41.38	6783758
2008-06-25	41.78	42.70	41.50	42.34	6023204
2008-06-26	41.89	41.93	40.78	40.83	7001571
2008-06-27	40.94	40.94	39.50	39.80	11824498
2008-06-30	39.63	39.99	39.28	39.39	6542210
2008-07-01	39.23	40.41	39.00	40.38	10247354
2008-07-02	40.54	41.30	39.81	39.81	7182682
2008-07-03	40.28	40.65	39.81	40.39	3387282
2008-07-07	39.79	40.86	38.81	39.72	8583816
2008-07-08	39.46	39.78	38.73	39.64	8355866
2008-07-09	39.49	39.74	38.23	38.23	6352916
2008-07-10	38.29	39.76	38.23	39.61	7147555
2008-07-11	39.10	40.20	38.69	39.24	6971413
2008-07-14	39.88	39.88	38.37	38.38	6995551
2008-07-15	39.09	40.53	37.75	39.83	10799344
2008-07-16	39.77	41.10	39.50	41.05	6940443
2008-07-17	40.93	41.71	40.65	41.54	5148204
2008-07-18	41.17	42.19	40.75	41.98	6190434
2008-07-21	41.87	41.94	40.70	41.16	5162024
2008-07-22	40.90	40.96	39.60	40.30	9957113
2008-07-23	40.72	42.34	40.63	41.82	10084955
2008-07-24	41.00	41.27	40.43	40.72	5532954
2008-07-25	41.07	41.42	40.60	40.90	5156246
2008-07-28	40.80	41.05	39.72	39.96	3895759
2008-07-29	40.24	41.32	40.17	41.01	5805078
2008-07-30	41.34	41.68	40.62	41.22	4989127
2008-07-31	40.93	41.93	40.58	41.35	6238510
2008-08-01	41.78	41.78	40.28	41.22	5907860
2008-08-04	41.44	41.64	40.61	41.29	3643327
2008-08-05	41.35	43.41	41.33	43.34	8839029
2008-08-06	43.10	43.77	42.61	43.53	6197867
2008-08-07	43.07	43.95	42.93	43.22	5956639
2008-08-08	43.40	45.34	43.34	45.15	8615721
2008-08-11	45.15	46.04	44.82	45.89	6081107
2008-08-12	45.91	46.44	45.54	45.62	8002176
2008-08-13	45.62	46.44	45.42	45.89	5299397
2008-08-14	45.48	45.69	45.01	45.36	6526021
2008-08-15	45.56	45.87	44.65	45.11	4433124
2008-08-18	44.79	44.97	43.75	44.10	7454491
2008-08-19	43.97	44.75	43.40	43.73	5217910
2008-08-20	44.03	44.72	43.66	44.28	4018055
2008-08-21	43.76	44.78	43.44	44.51	5308806
2008-08-22	44.88	45.09	44.50	44.91	4088796
2008-08-25	44.52	44.75	43.50	43.67	4250641
2008-08-26	43.73	43.84	43.12	43.36	5226590
2008-08-27	43.50	44.61	43.46	44.15	3738010
2008-08-28	44.27	44.74	44.07	44.31	4069788
2008-08-29	43.97	44.01	42.75	42.83	6947121
2008-09-02	43.83	44.16	42.59	42.85	6306906
2008-09-03	42.92	43.47	42.60	43.14	5380706
2008-09-04	43.67	43.99	42.19	42.19	6417251
2008-09-05	41.37	41.83	40.50	40.91	10903363
2008-09-08	40.49	41.73	40.22	41.61	7133356
2008-09-09	41.87	42.47	40.75	40.79	5914235
2008-09-10	41.35	41.35	40.45	40.73	4948731
2008-09-11	40.25	41.10	40.04	41.05	5504165
2008-09-12	40.90	40.90	39.90	40.47	7959779
2008-09-15	40.40	40.40	38.08	38.08	9701755
2008-09-16	38.51	39.15	36.15	38.14	11835764
2008-09-17	39.05	39.69	36.23	36.23	12494859
2008-09-18	37.66	45.26	37.17	39.65	12020991
2008-09-19	40.65	41.39	38.00	40.94	10496158
2008-09-22	40.78	41.00	39.17	39.23	4883276
2008-09-23	39.61	40.26	38.70	38.85	6523082
2008-09-24	39.06	40.01	39.00	39.45	4635902
2008-09-25	40.03	40.38	39.55	39.83	5256431
2008-09-26	39.18	40.10	38.92	39.99	5100806
2008-09-29	38.43	38.81	35.98	36.15	9597860
2008-09-30	36.72	39.53	36.49	39.47	10379810
2008-10-01	39.42	39.42	37.91	38.12	6296562
2008-10-02	37.88	37.90	35.11	35.22	9112944
2008-10-03	34.83	36.19	33.59	33.69	11062627
2008-10-06	31.93	33.45	29.41	30.71	17982631
2008-10-07	31.16	31.69	28.69	28.69	11397146
2008-10-08	28.86	31.19	28.43	30.00	14114003
2008-10-09	31.20	31.27	27.71	27.99	10862462
2008-10-10	26.65	28.88	25.63	27.12	14149045
2008-10-13	29.38	30.73	28.68	30.38	12510937
2008-10-14	31.33	31.45	28.86	29.20	9929398
2008-10-15	29.82	29.82	25.94	25.94	8377196
2008-10-16	26.00	28.21	24.45	27.69	11932394
2008-10-17	27.20	31.09	26.83	28.18	9703044
2008-10-20	27.99	29.38	27.79	29.31	5387473
2008-10-21	29.00	29.65	27.45	27.59	6965008
2008-10-22	27.09	27.16	24.56	25.40	9500339
2008-10-23	25.50	25.60	23.41	24.97	10769626
2008-10-24	23.00	24.63	22.88	23.89	10633651
2008-10-27	23.44	24.74	22.83	23.68	8235206
2008-10-28	24.23	27.15	23.93	27.08	10344213
2008-10-29	27.39	27.95	26.65	26.80	10321992
2008-10-30	27.41	27.88	26.25	26.86	9183324
2008-10-31	27.00	27.21	26.29	26.64	7816687
2008-11-03	26.79	27.30	26.13	27.16	5144064
2008-11-04	27.73	29.28	27.50	29.16	8843767
2008-11-05	28.96	29.08	27.06	27.22	8438386
2008-11-06	26.77	26.90	24.30	24.56	10048750
2008-11-07	24.92	25.39	24.07	24.59	7530800
2008-11-10	25.78	25.84	24.68	24.93	4797746
2008-11-11	24.77	24.91	23.45	23.64	7489708
2008-11-12	22.98	23.41	21.84	21.89	11727879
2008-11-13	21.68	24.38	21.12	24.30	11852511
2008-11-14	23.99	24.36	22.14	22.34	11111490
2008-11-17	21.91	23.41	21.51	22.80	10717692
2008-11-18	22.73	23.16	21.77	22.64	8217162
2008-11-19	22.54	23.87	21.60	21.63	9298782
2008-11-20	21.37	22.79	20.71	20.75	10482981
2008-11-21	21.10	21.41	19.85	21.38	13488927
2008-11-24	21.84	22.42	21.29	21.73	12915619
2008-11-25	21.97	22.78	21.50	22.42	13829035
2008-11-26	21.63	23.59	21.63	23.35	9062183
2008-11-28	22.87	23.43	22.75	23.16	4564006
2008-12-01	22.71	22.86	20.95	21.00	8593397
2008-12-02	21.41	22.25	21.01	22.00	7201324
2008-12-03	21.73	22.57	21.39	22.54	7306293
2008-12-04	20.91	21.66	20.00	20.44	18690561
2008-12-05	20.45	21.84	19.49	21.66	11494715
2008-12-08	21.85	23.00	21.85	22.60	7912016
2008-12-09	22.45	23.92	22.39	22.89	7419259
2008-12-10	23.26	23.88	22.78	23.44	5825816
2008-12-11	23.37	23.56	22.00	22.19	6444038
2008-12-12	21.95	22.53	21.33	22.43	6290677
2008-12-15	22.56	22.72	20.83	21.36	8273380
2008-12-16	22.13	22.42	20.92	22.32	10817013
2008-12-17	24.04	24.04	21.32	21.69	15268166
2008-12-18	21.84	22.09	21.01	21.38	8861121
2008-12-19	21.40	22.30	21.13	22.13	8446987
2008-12-22	21.97	21.98	20.66	21.11	5273408
2008-12-23	21.23	21.42	20.80	20.97	4399020
2008-12-24	20.75	21.18	20.71	21.13	1426616
2008-12-26	21.17	21.25	20.87	21.08	1942611
2008-12-29	21.11	21.15	20.01	20.52	4959067
2008-12-30	20.60	21.06	20.38	21.05	4911206
2008-12-31	20.85	21.60	20.85	21.29	4066956
2009-01-02	21.11	23.10	21.07	23.02	6673430
2009-01-05	22.52	23.31	22.50	23.13	7385533
2009-01-06	23.07	24.45	23.07	24.22	7032433
2009-01-07	23.57	24.81	23.51	24.23	12785603
2009-01-08	24.01	24.38	23.63	24.29	6207342
2009-01-09	23.99	24.50	23.42	24.01	6928274
2009-01-12	24.07	24.35	23.60	23.76	7057256
2009-01-13	22.97	23.22	21.75	22.10	14001299
2009-01-14	22.09	22.16	20.95	21.11	8298015
2009-01-15	21.04	21.30	20.45	20.83	10008521
2009-01-16	21.11	21.53	20.47	21.06	8056222
2009-01-20	21.10	21.10	19.34	19.39	8847055
2009-01-21	19.88	20.97	19.74	20.96	9536907
2009-01-22	19.84	20.25	19.06	19.32	13904203
2009-01-23	19.00	20.10	18.70	19.70	10483759
2009-01-26	19.95	20.44	19.67	19.93	6139541
2009-01-27	19.74	20.38	19.53	20.11	6385451
2009-01-28	20.71	21.20	20.34	20.89	7158689
2009-01-29	20.60	20.91	19.61	20.05	7695034
2009-01-30	20.26	20.33	19.21	19.31	8970665
2009-02-02	19.41	19.70	18.96	19.58	8305434
2009-02-03	19.69	19.76	19.13	19.70	7938627
2009-02-04	19.63	20.35	19.53	19.88	9636926
2009-02-05	19.64	21.04	19.44	20.91	11326822
2009-02-06	20.93	21.80	20.81	21.70	9851821
2009-02-09	22.00	22.01	21.10	21.42	7246414
2009-02-10	21.32	21.42	20.28	20.48	10924426
2009-02-11	20.43	20.86	19.90	20.31	7637811
2009-02-12	19.95	21.26	19.78	21.22	12830934
2009-02-13	20.96	21.37	20.85	21.10	8147376
2009-02-17	20.08	20.69	19.80	20.40	9782624
2009-02-18	20.33	20.69	20.07	20.39	7409892
2009-02-19	20.46	20.50	19.48	19.54	10428823
2009-02-20	18.98	19.15	17.70	18.04	21630169
2009-02-23	18.09	18.09	16.90	17.09	14266179
2009-02-24	17.31	18.33	17.22	18.17	12866486
2009-02-25	17.54	17.92	17.15	17.64	12999901
2009-02-26	17.47	17.67	16.65	16.70	15043984
2009-02-27	15.71	17.18	15.70	16.70	15832323
2009-03-02	16.49	16.66	15.97	16.04	13129775
2009-03-03	16.15	16.48	15.87	15.98	12539454
2009-03-04	16.16	16.61	15.90	16.32	8999029
2009-03-05	18.16	18.19	16.31	16.92	26498216
2009-03-06	17.16	17.43	16.75	17.16	10509587
2009-03-09	17.03	17.59	16.72	16.78	9298775
2009-03-10	17.19	18.54	17.11	18.52	11747955
2009-03-11	18.18	18.85	18.03	18.63	8678113
2009-03-12	18.47	19.51	18.28	19.43	9734815
2009-03-13	19.24	19.31	18.33	18.68	11490907
2009-03-16	18.69	19.00	18.34	18.45	11900546
2009-03-17	18.62	19.15	18.16	19.13	9286049
2009-03-18	19.41	22.09	19.34	21.35	20855090
2009-03-19	21.84	22.58	20.89	21.24	13667075
2009-03-20	21.01	21.79	20.39	20.46	10267231
2009-03-23	21.20	22.69	21.01	22.69	13186715
2009-03-24	22.59	22.59	21.72	21.82	9501767
2009-03-25	22.00	22.44	21.50	22.10	10773904
2009-03-26	22.18	23.00	22.18	22.94	9777725
2009-03-27	22.56	22.70	21.81	21.84	6427559
2009-03-30	21.33	21.48	20.39	20.82	9617480
2009-03-31	20.93	21.87	20.83	21.39	8531166
2009-04-01	20.93	22.18	20.79	21.96	7286913
2009-04-02	22.79	23.84	22.61	23.28	11062079
2009-04-03	23.25	24.26	23.25	24.16	8229222
2009-04-06	23.85	24.00	22.78	23.19	8072352
2009-04-07	23.61	23.66	22.76	22.96	9809887
2009-04-08	23.81	24.17	23.47	23.92	5991300
2009-04-09	24.48	24.97	24.28	24.87	8501755
2009-04-13	24.60	24.89	24.22	24.72	5581745
2009-04-14	24.38	24.49	23.84	24.01	6544931
2009-04-15	23.77	23.92	23.12	23.64	6980438
2009-04-16	24.14	24.59	23.44	24.38	9290956
2009-04-17	24.60	24.87	24.05	24.70	7899470
2009-04-20	24.43	24.43	23.33	23.46	6963546
2009-04-21	23.35	24.13	23.25	23.75	7442989
2009-04-22	23.21	24.74	23.21	24.16	7045117
2009-04-23	23.86	24.49	23.54	24.48	8006472
2009-04-24	24.51	26.49	24.45	26.42	13798582
2009-04-27	25.92	26.65	25.70	26.14	9240325
2009-04-28	25.70	25.95	25.25	25.70	8099823
2009-04-29	25.99	26.84	25.59	26.75	9035926
2009-04-30	27.10	27.71	26.73	27.35	9143922
2009-05-01	27.08	28.00	27.02	27.46	9135190
2009-05-04	26.59	26.75	25.88	26.69	14574268
2009-05-05	26.74	26.91	26.20	26.89	8157398
2009-05-06	26.89	27.04	25.66	26.35	9995779
2009-05-07	26.58	26.64	25.38	25.63	7950045
2009-05-08	26.06	26.53	25.21	25.42	7673969
2009-05-11	24.85	26.36	24.78	26.15	7683746
2009-05-12	26.32	26.34	25.67	25.99	5077853
2009-05-13	25.99	26.03	25.12	25.17	7918476
2009-05-14	25.20	26.15	25.20	25.93	6720989
2009-05-15	25.97	26.35	25.52	25.92	4806492
2009-05-18	25.94	26.52	25.70	26.48	4461668
2009-05-19	26.25	26.81	26.01	26.56	3509486
2009-05-20	26.69	27.32	26.31	26.39	5324258
2009-05-21	25.90	26.15	25.70	26.07	6320687
2009-05-22	26.00	27.04	26.00	26.48	4959372
2009-05-26	26.31	27.95	26.10	27.89	6088119
2009-05-27	27.67	28.07	27.15	27.25	5013697
2009-05-28	27.25	27.64	26.57	27.54	7651000
2009-05-29	27.49	28.19	27.02	28.18	6950221
2009-06-01	28.30	29.50	28.30	29.36	6602646
2009-06-02	29.17	29.75	29.08	29.59	7365368
2009-06-03	29.05	29.49	28.30	29.06	8572649
2009-06-04	28.71	29.55	28.68	29.44	7161676
2009-06-05	29.45	30.34	28.79	29.98	8839234
2009-06-08	29.78	29.90	28.85	29.17	6755613
2009-06-09	29.40	29.97	29.15	29.77	5290838
2009-06-10	29.88	30.43	29.63	30.17	8515301
2009-06-11	30.36	31.00	30.10	30.40	7257741
2009-06-12	30.60	30.67	29.61	30.15	5478513
2009-06-15	29.99	29.99	28.54	28.82	11229711
2009-06-16	29.07	29.13	28.13	28.17	9998686
2009-06-17	28.27	29.00	28.00	28.68	12654165
2009-06-18	28.95	28.95	28.20	28.72	7367959
2009-06-19	28.99	29.44	28.94	29.33	9214751
2009-06-22	28.56	28.78	27.31	27.31	12028131
2009-06-23	27.55	27.85	27.20	27.71	8013797
2009-06-24	27.59	28.38	27.50	27.74	7141319
2009-06-25	27.87	28.64	27.41	28.52	6417099
2009-06-26	27.50	28.31	27.48	28.00	6420194
2009-06-29	28.13	28.76	28.05	28.62	4468261
2009-06-30	28.76	28.79	27.94	28.30	6104720
2009-07-01	28.38	29.19	28.38	28.66	5557286
2009-07-02	28.11	28.47	27.58	27.64	4254443
2009-07-06	27.10	27.42	26.81	27.16	7269345
2009-07-07	27.02	27.21	26.30	26.34	6454709
2009-07-08	26.63	26.63	26.08	26.47	10199063
2009-07-09	26.72	27.58	26.53	27.42	8077951
2009-07-10	27.14	27.73	27.07	27.58	6069704
2009-07-13	27.56	28.45	26.90	28.37	8030664
2009-07-14	28.09	28.45	27.93	28.30	8136782
2009-07-15	29.18	29.91	29.00	29.85	11216479
2009-07-16	29.67	30.94	29.54	30.87	9327758
2009-07-17	30.90	31.06	30.39	31.02	6301221
2009-07-20	30.74	31.35	30.62	31.21	6790661
2009-07-21	31.03	31.35	30.84	31.26	6274355
2009-07-22	31.04	31.48	31.00	31.34	5624695
2009-07-23	31.21	32.33	31.13	32.31	7242301
2009-07-24	31.83	32.69	31.67	32.63	5921343
2009-07-27	32.56	32.90	32.21	32.61	5254716
2009-07-28	32.45	32.91	32.04	32.33	7579894
2009-07-29	32.18	32.29	31.70	32.06	4935813
2009-07-30	32.54	33.34	32.17	32.28	5653980
2009-07-31	32.38	32.86	32.28	32.42	4226269
2009-08-03	32.61	33.00	32.42	32.68	4723737
2009-08-04	32.60	33.26	32.56	33.00	4677406
2009-08-05	33.12	33.12	31.48	32.01	10117447
2009-08-06	32.01	32.54	31.87	32.42	6419896
2009-08-07	33.01	33.46	32.79	33.22	5213774
2009-08-10	32.80	33.49	32.65	32.82	4476211
2009-08-11	32.56	32.60	31.79	31.92	6554377
2009-08-12	31.87	33.32	31.84	33.04	6236615
2009-08-13	33.32	33.47	32.76	33.43	6055151
2009-08-14	33.21	33.29	31.86	32.27	8012566
2009-08-17	31.72	31.90	31.12	31.21	5501113
2009-08-18	31.28	31.92	31.10	31.72	4925671
2009-08-19	31.45	31.88	31.17	31.72	5001122
2009-08-20	31.83	32.19	31.48	32.10	4675990
2009-08-21	32.44	32.93	32.00	32.84	5108676
2009-08-24	32.85	33.23	32.52	32.73	4737163
2009-08-25	32.67	32.97	32.33	32.67	3861373
2009-08-26	32.52	32.76	32.15	32.51	4054777
2009-08-27	32.35	32.56	31.72	32.46	5171398
2009-08-28	32.72	32.98	31.31	31.73	7114803
2009-08-31	31.58	31.81	31.10	31.42	7132193
2009-09-01	31.27	32.08	30.89	31.10	7670041
2009-09-02	31.14	31.27	30.73	31.00	5233071
2009-09-03	31.00	31.52	30.70	31.49	4344039
2009-09-04	31.63	32.10	31.43	32.05	4110799
2009-09-08	32.48	32.56	32.14	32.51	5160662
2009-09-09	32.25	32.92	32.12	32.80	5852148
2009-09-10	32.74	34.13	32.51	34.02	10199943
2009-09-11	34.11	34.98	34.05	34.65	7586209
2009-09-14	34.44	35.29	34.28	35.19	8246883
2009-09-15	35.29	35.78	34.80	35.62	10762496
2009-09-16	33.58	33.85	33.01	33.35	28912253
2009-09-17	33.55	33.59	32.72	32.84	13828532
2009-09-18	33.05	33.43	32.70	32.95	10512412
2009-09-21	32.75	33.65	32.75	32.85	5879766
2009-09-22	33.07	33.31	32.98	33.11	4369307
2009-09-23	33.03	33.33	32.68	32.71	6942945
2009-09-24	32.70	32.86	32.07	32.32	5948449
2009-09-25	32.11	32.41	31.89	32.03	4516614
2009-09-28	32.20	33.26	32.12	32.93	5849270
2009-09-29	32.89	33.22	32.53	32.68	5013040
2009-09-30	32.76	33.22	32.12	33.04	6633295
2009-10-01	32.66	32.78	31.96	32.18	7257999
2009-10-02	31.59	32.54	31.59	32.35	5922931
2009-10-05	32.37	32.72	32.12	32.55	4892058
2009-10-06	32.79	33.75	32.63	33.51	7117506
2009-10-07	33.74	33.74	33.06	33.26	4172343
2009-10-08	33.74	34.60	33.70	34.33	8629375
2009-10-09	34.08	34.77	33.98	34.64	3708631
2009-10-12	34.67	34.88	34.15	34.36	3597664
2009-10-13	34.25	34.71	34.16	34.62	4565570
2009-10-14	34.87	35.52	34.81	35.43	6908127
2009-10-15	35.08	35.85	35.07	35.75	8063569
2009-10-16	35.48	35.95	35.35	35.67	6909669
2009-10-19	35.76	35.93	35.49	35.65	4116450
2009-10-20	35.52	35.60	34.99	35.41	4357787
2009-10-21	35.35	35.69	34.74	34.81	5022665
2009-10-22	34.53	35.28	34.01	35.17	4913382
2009-10-23	35.14	35.57	34.56	34.78	3678044
2009-10-26	34.64	35.39	34.30	34.45	4379697
2009-10-27	34.54	34.91	33.79	33.95	4267245
2009-10-28	33.72	33.79	32.70	32.83	6169082
2009-10-29	33.11	33.68	32.70	33.54	6716675
2009-10-30	33.40	33.87	32.86	32.94	5811943
2009-11-02	32.80	33.10	32.37	32.87	4808944
2009-11-03	32.72	33.08	32.37	33.01	6516748
2009-11-04	33.30	34.52	32.95	33.86	7883316
2009-11-05	33.98	34.92	33.98	34.70	4164210
2009-11-06	34.59	35.19	34.38	34.65	3693843
2009-11-09	35.89	36.58	35.41	36.45	8883112
2009-11-10	36.56	36.75	36.35	36.60	5079410
2009-11-11	35.96	36.03	34.46	35.92	13794563
2009-11-12	35.82	36.11	35.41	35.61	5872889
2009-11-13	35.69	36.60	35.69	36.51	4989655
2009-11-16	36.51	37.15	36.11	36.81	5263132
2009-11-17	36.56	36.95	36.44	36.90	3283277
2009-11-18	36.59	36.78	36.00	36.59	3998448
2009-11-19	36.25	36.48	35.50	36.11	3754448
2009-11-20	35.72	36.07	35.49	35.81	3344414
2009-11-23	36.05	36.68	35.98	36.44	3085494
2009-11-24	36.15	36.44	35.84	35.95	3790770
2009-11-25	36.07	36.33	35.90	36.17	2504424
2009-11-27	35.01	35.66	34.63	35.38	2026261
2009-11-30	35.25	35.44	34.54	35.08	5074995
2009-12-01	35.46	36.53	35.27	36.40	5428856
2009-12-02	36.53	36.91	36.36	36.50	3645646
2009-12-03	36.42	36.84	36.00	36.00	3681220
2009-12-04	36.38	36.94	35.98	36.50	4433199
2009-12-07	36.46	36.84	36.20	36.37	3119497
2009-12-08	36.03	36.27	35.58	36.08	3863169
2009-12-09	35.85	36.00	35.26	35.85	4421408
2009-12-10	35.81	36.15	35.63	35.80	3884417
2009-12-11	35.90	35.98	35.15	35.38	4389302
2009-12-14	35.78	35.84	35.31	35.78	5447001
2009-12-15	35.58	36.66	35.50	36.36	8022826
2009-12-16	36.87	38.20	36.87	37.86	15619499
2009-12-17	37.46	37.52	36.99	37.01	6562790
2009-12-18	37.25	37.47	37.02	37.34	9334728
2009-12-21	37.38	37.68	37.04	37.28	5031815
2009-12-22	37.35	37.50	37.20	37.34	3192196
2009-12-23	37.37	37.37	36.86	36.93	5559504
2009-12-24	36.95	37.17	36.81	37.17	1349993
2009-12-28	37.18	37.42	36.97	37.19	2573464
2009-12-29	37.14	37.34	36.97	37.21	3093198
2009-12-30	37.03	37.50	37.03	37.18	2124034
2009-12-31	37.17	37.21	36.70	36.78	2900369
2010-01-04	36.65	37.30	36.65	37.09	4710112
2010-01-05	37.04	37.80	36.87	37.70	7108727
2010-01-06	37.33	37.74	37.20	37.62	5336345
2010-01-07	37.41	37.59	36.81	36.89	5576649
2010-01-08	36.75	36.97	36.34	36.69	5429158
2010-01-11	36.68	36.77	35.95	36.21	4901418
2010-01-12	36.14	36.14	35.39	35.66	5073882
2010-01-13	35.83	36.36	35.60	36.28	3660011
2010-01-14	36.13	36.51	35.79	35.90	4536191
2010-01-15	35.92	36.21	35.47	35.87	6732290
2010-01-19	35.87	37.02	35.81	36.95	5964058
2010-01-20	36.37	36.51	35.62	36.49	6258410
2010-01-21	36.49	36.65	35.46	35.82	7404665
2010-01-22	35.62	35.82	34.35	34.38	7721292
2010-01-25	34.63	34.98	33.97	34.16	6961426
2010-01-26	33.81	34.29	33.62	33.94	5356277
2010-01-27	33.68	33.68	32.65	33.14	9897033
2010-01-28	33.29	33.66	32.48	32.89	6417751
2010-01-29	32.95	33.24	32.17	32.30	8377801
2010-02-01	32.39	32.54	32.06	32.48	8705489
2010-02-02	32.54	33.13	32.31	32.98	5735692
2010-02-03	32.85	33.43	32.54	32.98	6731911
2010-02-04	32.88	32.96	32.20	32.24	9450209
2010-02-05	32.43	32.80	31.85	32.77	11881405
2010-02-08	32.77	32.79	32.02	32.05	8615513
2010-02-09	32.60	32.66	31.91	32.31	8047643
2010-02-10	33.45	33.55	32.57	32.76	9591999
2010-02-11	32.60	33.16	32.28	32.64	10125393
2010-02-12	32.25	32.28	31.28	31.47	21221535
2010-02-16	31.50	31.87	31.28	31.81	9113717
2010-02-17	32.16	32.43	31.96	32.33	9213968
2010-02-18	32.47	33.33	32.47	33.24	9614659
2010-02-19	33.80	34.16	33.57	33.88	12323988
2010-02-22	34.21	34.21	33.51	33.70	6119722
2010-02-23	33.68	33.82	33.20	33.44	7905988
2010-02-24	33.63	34.63	33.56	34.55	9545142
2010-02-25	33.80	34.59	33.54	34.56	7735478
2010-02-26	34.55	34.70	34.06	34.65	4792576
2010-03-01	34.63	35.00	34.53	34.89	4964943
2010-03-02	34.68	35.10	34.64	34.74	5603348
2010-03-03	34.87	35.15	34.61	34.82	4098896
2010-03-04	34.86	35.09	34.58	34.94	4441064
2010-03-05	35.08	35.44	34.93	35.16	8381817
2010-03-08	35.12	35.40	35.02	35.06	3850084
2010-03-09	35.06	35.62	35.04	35.12	5486122
2010-03-10	35.27	35.35	35.04	35.15	5969702
2010-03-11	35.07	35.27	35.00	35.22	4371480
2010-03-12	35.22	35.27	35.11	35.16	6262320
2010-03-15	35.15	35.56	35.00	35.49	3933080
2010-03-16	35.46	35.68	34.93	35.02	5819252
2010-03-17	35.61	36.08	35.45	35.49	8350734
2010-03-18	35.72	35.95	35.57	35.75	4226949
2010-03-19	35.86	35.95	34.50	34.67	16351194
2010-03-22	34.61	35.06	34.60	34.95	4896018
2010-03-23	35.26	35.42	34.69	35.22	8504413
2010-03-24	37.12	37.30	36.48	36.51	16779260
2010-03-25	36.66	36.79	35.86	35.87	6566504
2010-03-26	35.85	36.11	35.25	35.51	6049170
2010-03-29	35.60	36.01	35.60	35.74	5055650
2010-03-30	35.78	35.90	35.29	35.68	3469775
2010-03-31	35.62	35.70	35.27	35.37	4436693
2010-04-01	35.54	35.88	35.25	35.74	5467609
2010-04-05	35.68	36.07	35.66	35.99	5267022
2010-04-06	35.56	35.93	35.55	35.70	4211395
2010-04-07	35.56	35.64	34.95	35.06	6632078
2010-04-08	35.03	35.08	34.63	34.94	5726753
2010-04-09	34.57	35.47	34.44	35.47	7205458
2010-04-12	35.42	35.54	34.91	35.02	5690518
2010-04-13	34.86	35.09	34.51	34.75	5825662
2010-04-14	34.63	35.04	34.57	35.02	5037655
2010-04-15	35.09	35.10	34.17	34.39	9548432
2010-04-16	34.54	34.58	33.53	34.00	12718951
2010-04-19	33.81	34.20	33.32	33.82	6817180
2010-04-20	34.19	35.14	34.10	34.93	8631909
2010-04-21	34.80	35.09	34.79	34.92	6896160
2010-04-22	35.41	36.02	35.00	35.97	11649929
2010-04-23	35.84	36.29	35.72	36.25	6528508
2010-04-26	36.21	36.35	35.99	36.15	5610454
2010-04-27	35.91	36.00	35.19	35.34	6938684
2010-04-28	35.48	35.61	35.05	35.47	5290093
2010-04-29	35.27	35.56	34.54	34.96	10958301
2010-04-30	34.97	34.99	33.57	33.60	12735726
2010-05-03	33.68	33.96	33.40	33.59	8865151
2010-05-04	33.12	33.17	32.22	33.14	11029965
2010-05-05	32.68	33.58	32.54	32.96	12226121
2010-05-06	32.80	33.74	30.24	32.49	14650308
2010-05-07	32.76	32.96	31.68	32.42	14897213
2010-05-10	32.75	34.29	32.75	34.28	11416651
2010-05-11	33.95	34.38	33.70	33.80	6929256
2010-05-12	34.12	34.93	34.06	34.80	7973828
2010-05-13	34.79	35.40	34.36	34.41	4957902
2010-05-14	34.24	34.40	33.26	33.72	7082023
2010-05-17	33.98	34.22	33.18	33.81	6235260
2010-05-18	33.72	34.31	33.04	33.28	6209017
2010-05-19	33.22	33.66	32.53	32.88	6098124
2010-05-20	32.20	32.55	31.62	31.74	8094375
2010-05-21	31.15	32.33	30.97	32.18	7758161
2010-05-24	31.82	32.17	31.61	31.63	6543793
2010-05-25	30.75	31.56	30.48	31.55	6368703
2010-05-26	31.65	31.72	30.80	30.94	8820591
2010-05-27	31.43	32.21	31.39	32.20	7496394
2010-05-28	32.19	32.42	31.69	32.08	8778889
2010-06-01	32.36	33.04	32.10	32.13	9744337
2010-06-02	32.27	32.97	31.79	32.94	7213630
2010-06-03	32.92	33.16	32.65	32.90	8847417
2010-06-04	32.15	32.47	31.49	31.59	8507492
2010-06-07	31.70	31.74	30.94	31.06	8385497
2010-06-08	31.15	31.26	30.60	31.00	7767751
2010-06-09	31.14	31.52	30.63	30.73	5810256
2010-06-10	31.34	31.76	30.83	31.72	5666734
2010-06-11	31.21	31.84	31.16	31.73	7233177
2010-06-14	32.00	32.38	31.64	31.70	5240039
2010-06-15	31.89	32.62	31.78	32.51	5930118
2010-06-16	32.38	32.59	32.22	32.44	4614406
2010-06-17	32.62	33.22	32.60	33.12	7250689
2010-06-18	33.12	34.00	33.04	33.52	9513923
2010-06-21	33.77	33.96	32.93	33.13	5762748
2010-06-22	33.34	33.77	32.68	32.76	9593522
2010-06-23	32.35	32.42	30.18	30.38	35851764
2010-06-24	30.36	30.81	30.10	30.26	20289668
2010-06-25	30.43	30.57	29.69	29.85	15030725
2010-06-28	29.85	30.09	28.71	28.72	14512688
2010-06-29	28.37	28.37	26.76	26.90	22063640
2010-06-30	26.82	27.20	26.32	26.43	17468829
2010-07-01	26.52	26.88	26.01	26.66	15728459
2010-07-02	26.69	26.99	26.33	26.73	10420356
2010-07-06	27.18	27.37	26.04	26.34	13509223
2010-07-07	26.34	26.85	26.20	26.79	11753564
2010-07-08	26.96	27.05	26.42	26.85	8851981
2010-07-09	26.86	27.24	26.71	27.20	5316975
2010-07-12	27.27	27.61	26.94	27.09	7012665
2010-07-13	27.35	28.43	27.24	28.11	13577869
2010-07-14	28.17	28.42	27.67	28.03	9457100
2010-07-15	27.94	28.30	27.72	28.22	4838432
2010-07-16	28.27	28.29	27.21	27.39	7254178
2010-07-19	27.50	27.80	27.29	27.67	5151880
2010-07-20	27.18	27.87	26.94	27.87	5690561
2010-07-21	27.94	28.28	27.52	27.67	8322368
2010-07-22	27.91	28.74	27.80	28.58	6138482
2010-07-23	28.60	29.35	28.54	29.23	7703178
2010-07-26	29.15	29.28	28.81	29.17	5061731
2010-07-27	29.20	29.39	28.83	29.22	5175310
2010-07-28	29.11	29.37	28.59	28.69	4451641
2010-07-29	28.75	29.10	28.38	28.70	5320208
2010-07-30	28.40	28.84	28.11	28.72	4531420
2010-08-02	29.11	29.76	28.90	29.60	5584610
2010-08-03	29.48	29.49	28.93	29.12	5651836
2010-08-04	29.14	29.75	29.06	29.70	6700517
2010-08-05	29.41	29.64	29.24	29.44	4612520
2010-08-06	29.06	29.42	28.73	29.23	5149179
2010-08-09	29.40	29.54	29.12	29.52	3483321
2010-08-10	29.23	29.41	28.76	29.17	4063191
2010-08-11	28.83	28.85	28.23	28.25	7505872
2010-08-12	27.80	28.33	27.76	28.08	7693953
2010-08-13	27.92	28.34	27.86	28.01	6625473
2010-08-16	27.82	27.84	27.21	27.36	6334477
2010-08-17	27.50	28.07	27.42	27.96	6818303
2010-08-18	27.79	28.27	27.49	28.10	4006368
2010-08-19	27.87	28.14	27.27	27.69	5126645
2010-08-20	27.74	28.04	27.41	27.92	5253769
2010-08-23	28.09	28.38	27.63	27.82	4413602
2010-08-24	27.56	28.06	27.29	27.93	7822497
2010-08-25	27.59	27.80	27.42	27.48	12705954
2010-08-26	27.65	27.78	27.12	27.38	12818113
2010-08-27	27.48	28.06	27.02	27.98	7342340
2010-08-30	27.79	28.10	27.63	27.79	4870290
2010-08-31	27.73	27.97	27.50	27.70	8491056
2010-09-01	28.14	28.90	27.89	28.85	6116978
2010-09-02	29.00	29.42	28.86	29.42	6125513
2010-09-03	29.66	29.91	29.25	29.49	6035562
2010-09-07	29.48	29.57	29.10	29.17	4154080
2010-09-08	29.32	29.62	29.23	29.31	5205537
2010-09-09	31.90	33.23	31.30	32.86	38740414
2010-09-10	32.56	32.64	31.86	32.20	15942996
2010-09-13	32.29	32.55	31.96	32.24	6417108
2010-09-14	32.08	32.87	32.08	32.48	6015801
2010-09-15	32.26	32.77	32.14	32.76	4407460
2010-09-16	32.76	33.13	32.62	32.85	6240637
2010-09-17	33.13	33.38	32.67	32.78	11075363
2010-09-20	33.34	33.50	32.88	33.11	8440496
2010-09-21	33.66	33.68	32.84	32.94	25371641
2010-09-22	25.89	26.85	25.81	26.67	108752319
2010-09-23	26.58	26.84	26.29	26.41	31778731
2010-09-24	26.68	26.92	26.42	26.88	23952024
2010-09-27	26.88	27.08	26.63	26.88	11297212
2010-09-28	26.91	26.92	26.13	26.28	25310914
2010-09-29	26.27	26.34	26.00	26.04	14196169
2010-09-30	26.25	26.32	25.70	26.15	17409066
2010-10-01	26.31	26.49	26.15	26.27	8924314
2010-10-04	26.14	26.40	25.56	25.60	12822429
2010-10-05	25.79	26.00	25.66	25.77	14813926
2010-10-06	26.00	26.10	25.50	25.73	12638123
2010-10-07	25.80	30.00	25.45	28.69	66892685
2010-10-08	27.52	27.65	26.86	26.99	44108746
2010-10-11	27.05	27.49	26.99	27.25	10460183
2010-10-12	27.23	27.78	27.02	27.66	10275188
2010-10-13	27.78	28.00	27.53	27.71	9442811
2010-10-14	27.85	28.00	27.20	27.49	7436456
2010-10-15	27.62	28.35	27.30	28.08	20403935
2010-10-18	27.80	28.19	27.48	28.06	8073851
2010-10-19	27.68	27.94	27.32	27.58	9833023
2010-10-20	27.71	28.40	27.46	28.21	9200865
2010-10-21	28.32	28.35	27.26	27.70	9223298
2010-10-22	27.75	28.25	27.58	28.21	6902017
2010-10-25	28.20	28.40	27.85	28.20	13727966
2010-10-26	28.04	28.77	27.95	28.14	12551782
2010-10-27	27.95	28.23	27.80	28.17	10823474
2010-10-28	28.27	28.30	27.95	28.10	9751286
2010-10-29	28.16	28.36	28.03	28.15	6212301
2010-11-01	28.29	28.48	28.00	28.22	5394694
2010-11-02	28.38	29.15	28.20	29.02	9646244
2010-11-03	29.02	29.09	28.52	28.80	6424214
2010-11-04	29.11	29.49	29.07	29.46	6191466
2010-11-05	29.43	29.71	29.07	29.14	7585301
2010-11-08	29.00	29.35	28.88	29.29	5143509
2010-11-09	29.40	29.85	29.34	29.49	6308103
2010-11-10	29.54	29.90	29.35	29.79	6359329
2010-11-11	29.37	29.95	29.18	29.94	6408507
2010-11-12	29.69	29.85	29.15	29.54	8463066
2010-11-15	29.57	29.82	29.40	29.51	5192104
2010-11-16	29.23	29.49	28.89	29.02	7979925
2010-11-17	28.97	29.28	28.66	28.90	6688119
2010-11-18	29.26	29.47	28.68	28.68	6761449
2010-11-19	28.66	29.20	28.62	28.86	6047722
2010-11-22	28.72	29.23	28.55	29.18	4450150
2010-11-23	28.80	28.80	27.49	28.19	14186030
2010-11-24	28.32	28.77	28.25	28.40	7025558
2010-11-26	28.12	28.79	27.98	28.72	2658772
2010-11-29	28.40	28.67	27.98	28.36	4553642
2010-11-30	27.97	28.13	27.66	27.80	5832228
2010-12-01	28.15	28.58	28.13	28.37	6308943
2010-12-02	28.48	29.13	28.36	29.10	5771693
2010-12-03	28.91	29.28	28.91	29.14	4868218
2010-12-06	29.02	29.42	28.86	29.23	6061466
2010-12-07	29.50	29.55	28.89	29.02	7598650
2010-12-08	29.03	29.28	29.00	29.21	4880334
2010-12-09	29.43	29.49	28.48	28.60	10399194
2010-12-10	28.63	28.81	28.38	28.71	5346091
2010-12-13	28.58	28.69	27.80	27.81	8841404
2010-12-14	27.86	28.18	27.67	28.15	6546737
2010-12-15	28.06	28.43	27.68	27.72	6462440
2010-12-16	27.81	28.52	27.51	28.52	7665648
2010-12-17	28.57	28.96	28.38	28.79	11646333
2010-12-20	29.01	29.42	28.98	29.18	11973511
2010-12-21	30.98	31.15	30.28	30.93	23470219
2010-12-22	30.85	30.89	30.30	30.65	6343427
2010-12-23	30.54	30.88	30.54	30.85	3027574
2010-12-27	30.70	31.04	30.62	30.95	2920550
2010-12-28	31.12	31.17	30.69	30.92	3748349
2010-12-29	30.93	31.12	30.84	30.97	2662582
2010-12-30	30.92	31.10	30.57	30.57	3435473
2010-12-31	30.52	30.80	30.42	30.78	2841271
2011-01-03	30.83	31.48	30.79	31.29	6245582
2011-01-04	31.28	31.65	31.18	31.51	8038043
2011-01-05	31.48	32.24	31.42	32.22	7143420
2011-01-06	32.13	32.30	31.88	32.27	6231785
2011-01-07	32.18	32.22	31.50	32.04	6828460
2011-01-10	32.30	33.10	31.95	32.96	10378294
2011-01-11	33.13	33.26	32.66	32.98	7110579
2011-01-12	33.14	33.74	33.06	33.57	7319028
2011-01-13	33.58	33.72	33.07	33.38	7594736
2011-01-14	33.41	33.92	33.32	33.79	5767554
2011-01-18	33.55	34.30	33.54	34.18	5722036
2011-01-19	34.12	34.25	33.64	33.91	5899536
2011-01-20	33.66	33.75	32.68	33.49	8531753
2011-01-21	33.79	33.92	33.19	33.27	5715159
2011-01-24	33.36	34.13	33.28	34.03	7389478
2011-01-25	32.98	33.71	32.98	33.56	8191581
2011-01-26	33.36	33.89	33.34	33.52	5913463
2011-01-27	33.48	34.00	33.44	33.85	4679381
2011-01-28	33.93	33.99	32.34	32.49	6506673
2011-01-31	32.60	33.13	32.57	33.05	5390507
2011-02-01	33.25	33.86	33.22	33.51	4737914
2011-02-02	33.29	33.99	33.29	33.43	3046011
2011-02-03	33.27	33.60	32.98	33.53	3043721
2011-02-04	33.57	33.72	33.17	33.36	6536765
2011-02-07	33.48	33.69	33.35	33.56	3679371
2011-02-08	33.63	33.65	33.20	33.57	2074837
2011-02-09	33.47	33.49	32.72	33.01	4327505
2011-02-10	32.86	33.57	32.76	33.57	4010704
2011-02-11	33.42	33.68	33.10	33.67	3113413
2011-02-14	33.70	34.00	33.61	33.86	2746276
2011-02-15	33.68	34.00	33.47	33.94	3145515
2011-02-16	34.00	35.18	33.90	34.69	7727835
2011-02-17	34.48	35.10	34.42	34.98	4395653
2011-02-18	35.10	35.84	35.00	35.39	6779647
2011-02-22	34.93	35.13	33.72	33.74	6550011
2011-02-23	33.70	33.74	32.93	33.38	4734079
2011-02-24	33.35	33.63	32.94	33.45	3965432
2011-02-25	34.15	34.94	34.14	34.63	5620212
2011-02-28	34.68	35.00	34.16	34.50	4936863
2011-03-01	34.73	34.79	33.67	33.97	5908464
2011-03-02	33.94	34.82	33.91	34.48	4561947
2011-03-03	34.82	35.35	34.80	35.05	3148571
2011-03-04	34.94	35.50	34.70	35.27	4005847
2011-03-07	35.45	35.60	34.25	34.72	5003508
2011-03-08	34.80	35.66	34.44	35.29	3783749
2011-03-09	35.17	35.63	35.02	35.13	3435767
2011-03-10	34.68	35.16	34.15	34.86	5266621
2011-03-11	34.70	34.87	33.96	34.61	5058804
2011-03-14	34.22	34.45	33.52	34.08	5577100
2011-03-15	32.45	33.24	32.16	33.04	6683450
2011-03-16	32.68	32.80	31.79	32.09	8151038
2011-03-17	32.57	32.57	31.53	31.84	9127154
2011-03-18	32.11	32.40	31.93	31.99	6921512
2011-03-21	32.31	32.85	32.11	32.34	5670899
2011-03-22	32.34	33.04	32.28	32.88	11327983
2011-03-23	32.61	32.72	30.76	31.68	17690037
2011-03-24	31.73	32.71	31.73	32.59	11754133
2011-03-25	32.81	32.92	32.49	32.64	8992181
2011-03-28	32.81	32.81	32.33	32.43	5639381
2011-03-29	32.45	32.88	32.27	32.62	8032259
2011-03-30	32.79	33.06	32.72	32.95	6443264
2011-03-31	32.88	33.30	32.80	33.16	7720000
2011-04-01	33.53	34.64	33.34	34.16	10489649
2011-04-04	34.26	34.58	34.23	34.37	5499999
2011-04-05	34.20	34.42	34.06	34.18	5494497
2011-04-06	34.44	34.55	33.81	34.24	5306415
2011-04-07	34.11	34.59	34.08	34.48	5318971
2011-04-08	34.62	34.68	33.95	34.15	4721396
2011-04-11	34.20	34.71	34.19	34.38	6796890
2011-04-12	34.21	34.29	33.87	34.09	4631658
2011-04-13	34.30	34.44	33.79	34.21	5075801
2011-04-14	33.90	34.52	33.83	34.33	4628645
2011-04-15	34.41	34.73	34.24	34.51	6120824
2011-04-18	34.07	34.14	33.29	33.85	5448961
2011-04-19	33.85	34.02	33.58	33.65	4723262
2011-04-20	33.48	34.00	33.30	33.69	9636501
2011-04-21	33.69	33.76	33.38	33.48	6779523
2011-04-25	33.58	33.72	33.14	33.23	5236373
2011-04-26	33.28	33.35	32.91	33.13	7749673
2011-04-27	33.14	33.69	33.07	33.65	5087336
2011-04-28	33.64	34.14	33.64	34.02	3321727
2011-04-29	34.05	34.12	33.48	33.55	5228681
2011-05-02	33.68	33.95	33.46	33.55	3500781
2011-05-03	33.46	33.70	33.10	33.49	2976529
2011-05-04	33.41	33.58	33.00	33.22	3903294
2011-05-05	33.12	33.39	32.75	32.94	3472277
2011-05-06	33.32	33.88	33.09	33.40	4903024
2011-05-09	33.34	34.25	33.24	33.97	5395059
2011-05-10	34.10	34.86	34.01	34.75	4194144
2011-05-11	35.00	35.99	34.92	35.40	8718222
2011-05-12	35.32	35.89	35.18	35.86	6054539
2011-05-13	35.75	35.85	35.21	35.33	4072210
2011-05-16	35.13	35.36	34.34	34.39	3879424
2011-05-17	34.39	34.97	34.21	34.72	5348833
2011-05-18	34.60	34.95	34.43	34.87	2209768
2011-05-19	34.98	35.51	34.87	35.41	4252887
2011-05-20	35.46	35.67	35.21	35.31	3246673
2011-05-23	34.72	34.81	34.17	34.43	3605250
2011-05-24	34.56	34.69	33.99	34.14	2807006
2011-05-25	34.10	34.37	33.94	34.13	2961249
2011-05-26	34.07	34.63	33.96	34.54	2789363
2011-05-27	34.46	34.56	34.08	34.29	4040040
2011-05-31	34.61	34.84	34.41	34.63	3937919
2011-06-01	34.53	34.82	34.11	34.12	3569321
2011-06-02	34.07	34.28	33.73	34.26	6011963
2011-06-03	33.80	33.93	33.26	33.27	3929928
2011-06-06	33.20	33.41	32.82	32.84	3075315
2011-06-07	33.00	33.31	32.67	33.01	4301760
2011-06-08	32.87	33.01	32.20	32.24	4481286
2011-06-09	32.35	32.48	32.05	32.22	3550573
2011-06-10	32.23	32.23	31.58	31.67	5023154
2011-06-13	31.67	31.93	31.58	31.66	3756295
2011-06-14	31.95	32.52	31.80	32.09	4764225
2011-06-15	31.74	31.81	31.07	31.13	5132491
2011-06-16	31.09	31.24	30.43	30.80	5988122
2011-06-17	31.33	31.33	30.44	30.47	10549165
2011-06-20	30.27	31.09	30.26	30.95	8884569
2011-06-21	31.20	32.03	31.15	32.01	9031853
2011-06-22	30.30	30.77	29.78	30.01	22457310
2011-06-23	29.67	30.48	29.63	30.44	8867906
2011-06-24	30.27	30.34	29.73	29.97	8299047
2011-06-27	29.84	31.13	29.82	30.89	7080318
2011-06-28	31.03	31.03	30.71	30.79	5469511
2011-06-29	30.95	31.26	30.88	31.15	5023514
2011-06-30	31.21	31.60	31.05	31.45	5519674
2011-07-01	31.33	31.65	31.24	31.53	4218336
2011-07-05	31.42	31.60	31.24	31.52	3513365
2011-07-06	31.52	31.79	31.45	31.65	2873105
2011-07-07	31.85	32.35	31.76	32.07	4937970
2011-07-08	31.80	32.00	31.12	31.54	4917549
2011-07-11	31.18	31.33	30.76	30.98	3725383
2011-07-12	30.80	30.80	30.23	30.35	5665227
2011-07-13	30.52	30.77	29.97	30.07	5277373
2011-07-14	30.12	30.22	29.25	29.35	7159550
2011-07-15	29.43	29.57	29.02	29.29	5233013
2011-07-18	29.18	29.18	28.34	28.77	5789704
2011-07-19	29.02	29.63	28.93	29.40	4944206
2011-07-20	29.40	29.45	29.03	29.16	3747645
2011-07-21	29.22	30.03	29.17	29.56	6380691
2011-07-22	29.69	29.85	29.10	29.72	5349553
2011-07-25	29.56	29.83	29.32	29.65	3673049
2011-07-26	29.67	29.85	29.35	29.63	2910676
2011-07-27	29.46	29.48	28.46	28.50	6108293
2011-07-28	28.43	28.66	28.00	28.02	9289475
2011-07-29	28.00	28.15	27.63	27.72	8024106
2011-08-01	27.95	28.04	27.23	27.67	6797985
2011-08-02	27.51	27.75	27.01	27.03	4708185
2011-08-03	27.12	27.41	26.57	27.37	4832086
2011-08-04	26.91	27.12	26.12	26.15	11350419
2011-08-05	26.40	26.50	25.16	25.62	14940528
2011-08-08	24.77	25.21	23.91	23.91	11923513
2011-08-09	24.09	24.85	23.20	24.81	12034635
2011-08-10	24.25	24.37	22.75	22.80	14534983
2011-08-11	22.98	24.33	22.67	24.00	14533343
2011-08-12	23.88	24.27	23.78	24.10	7305092
2011-08-15	24.16	24.65	24.15	24.65	4264447
2011-08-16	24.33	24.76	24.22	24.63	7405879
2011-08-17	24.57	25.15	24.31	24.56	5754621
2011-08-18	23.80	23.85	23.00	23.28	10522674
2011-08-19	23.05	23.68	22.67	22.69	7304416
2011-08-22	23.19	23.36	22.84	23.17	6028377
2011-08-23	23.30	23.78	23.18	23.78	6317739
2011-08-24	23.74	24.14	23.45	24.10	5972542
2011-08-25	24.29	24.46	23.75	23.87	6834412
2011-08-26	23.82	24.75	23.55	24.54	4268887
2011-08-29	24.96	25.58	24.84	25.52	3895925
2011-08-30	25.20	25.39	24.90	25.19	5029880
2011-08-31	25.35	25.87	25.04	25.24	5257217
2011-09-01	25.35	25.43	24.69	24.77	4679332
2011-09-02	24.29	24.32	23.77	24.15	6477021
2011-09-06	23.46	23.81	23.20	23.74	5579687
2011-09-07	24.10	25.34	24.02	25.30	7951410
2011-09-08	25.23	25.25	24.86	24.99	5994233
2011-09-09	24.73	25.10	24.43	24.64	6805528
2011-09-12	24.32	25.23	24.24	25.20	6505467
2011-09-13	25.25	25.44	24.86	25.18	7253967
2011-09-14	25.36	26.10	24.99	25.76	5069224
2011-09-15	26.03	26.18	25.69	26.12	5478560
2011-09-16	25.81	25.85	25.25	25.52	13048212
2011-09-19	25.22	25.51	24.84	25.27	7671212
2011-09-20	25.40	25.40	24.53	24.64	11626724
2011-09-21	25.95	26.30	24.88	24.89	15700830
2011-09-22	23.99	24.40	23.87	24.31	11129988
2011-09-23	24.16	25.00	23.97	24.88	5681639
2011-09-26	24.99	25.17	24.31	25.13	5245147
2011-09-27	25.54	26.14	25.36	25.56	5871417
2011-09-28	25.62	25.80	25.04	25.11	4783830
2011-09-29	25.60	25.83	24.45	24.99	6030072
2011-09-30	24.60	24.70	24.14	24.17	6563626
2011-10-03	23.90	24.22	23.24	23.26	7995178
2011-10-04	22.97	24.07	22.89	24.04	7106328
2011-10-05	24.07	24.80	23.74	24.68	5511187
2011-10-06	24.60	25.34	24.49	25.33	3846284
2011-10-07	25.42	25.68	25.03	25.28	4105411
2011-10-10	25.74	26.08	25.45	25.76	4036137
2011-10-11	25.73	26.07	25.53	25.84	4367035
2011-10-12	26.09	26.28	25.80	25.88	4819032
2011-10-13	25.80	25.89	25.39	25.80	4516773
2011-10-14	27.13	27.65	26.37	26.81	18683819
2011-10-17	26.99	27.06	26.11	26.24	5372932
2011-10-18	26.30	26.99	25.86	26.76	9990451
2011-10-19	26.57	26.75	25.91	26.02	3908367
2011-10-20	26.03	26.20	25.50	26.08	8007103
2011-10-21	26.39	27.41	26.36	27.30	7311573
2011-10-24	27.31	28.23	27.24	28.20	6770676
2011-10-25	28.05	28.28	27.77	27.85	6457013
2011-10-26	28.09	28.15	27.25	27.81	6735144
2011-10-27	28.51	28.68	28.14	28.34	7891453
2011-10-28	28.15	29.06	28.08	29.02	4545631
2011-10-31	28.48	29.72	28.45	29.41	12805863
2011-11-01	28.52	28.85	28.13	28.59	12232173
2011-11-02	28.88	29.67	28.83	29.35	9150281
2011-11-03	29.63	30.22	29.49	30.16	5568738
2011-11-04	29.97	30.07	29.61	29.79	6212165
2011-11-07	29.67	29.99	29.04	29.92	4303490
2011-11-08	30.16	30.68	30.04	30.42	6593881
2011-11-09	27.49	28.48	26.13	28.08	27278110
2011-11-10	28.22	28.28	27.62	28.03	8969430
2011-11-11	28.17	28.79	28.02	28.43	8354638
2011-11-14	28.35	28.74	28.16	28.24	4715456
2011-11-15	28.13	28.59	28.11	28.47	5688814
2011-11-16	28.24	29.07	28.00	28.54	6320239
2011-11-17	28.48	28.55	27.49	27.69	6939545
2011-11-18	27.72	27.76	27.13	27.18	6119848
2011-11-21	26.85	26.86	26.33	26.63	6730550
2011-11-22	26.47	26.65	26.20	26.33	5008007
2011-11-23	26.05	26.17	25.80	25.94	5496075
2011-11-25	25.72	26.06	25.72	25.83	2946684
2011-11-28	26.49	26.88	26.41	26.62	5923233
2011-11-29	26.69	26.69	25.94	26.07	8098610
2011-11-30	26.80	27.43	26.61	27.42	6276086
2011-12-01	26.93	27.45	26.90	27.14	4908115
2011-12-02	27.35	27.45	27.01	27.11	3752516
2011-12-05	27.43	28.07	27.25	27.91	4979864
2011-12-06	28.01	28.18	27.84	27.96	4075370
2011-12-07	27.87	27.99	27.16	27.86	5501014
2011-12-08	27.74	28.11	27.32	27.38	4742229
2011-12-09	27.35	28.15	27.30	28.04	4227330
2011-12-12	27.73	27.80	27.10	27.39	4825013
2011-12-13	27.55	27.70	26.89	26.99	8728758
2011-12-14	26.80	27.15	26.25	26.52	7277856
2011-12-15	26.80	27.01	26.39	26.46	5826837
2011-12-16	27.73	28.93	27.62	28.20	14465418
2011-12-19	28.06	28.29	27.40	27.51	6635703
2011-12-20	27.95	28.49	27.86	28.44	4505769
2011-12-21	28.29	28.38	27.40	27.97	7383597
2011-12-22	28.05	28.25	27.70	27.89	5299627
2011-12-23	28.04	28.30	27.95	28.29	3131870
2011-12-27	28.25	28.76	28.16	28.50	3246412
2011-12-28	28.45	28.58	27.93	28.02	2500460
2011-12-29	28.02	28.45	27.98	28.31	2579743
2011-12-30	28.26	28.64	28.26	28.27	3471880
2012-01-03	28.70	29.01	28.51	28.57	4495006
2012-01-04	28.50	28.59	28.04	28.28	3852364
2012-01-05	28.07	28.62	28.05	28.48	2999469
2012-01-06	28.37	28.79	28.14	28.72	5781664
2012-01-09	28.76	28.83	28.44	28.53	3514615
2012-01-10	28.61	29.35	28.61	29.20	4442612
2012-01-11	29.16	29.39	28.96	29.32	3306215
2012-01-12	29.43	29.47	28.83	29.23	3704269
2012-01-13	29.11	29.18	28.45	28.97	2903842
2012-01-17	29.17	29.48	28.99	29.35	2903464
2012-01-18	29.27	29.89	29.22	29.89	4553641
2012-01-19	29.91	30.28	29.88	30.24	4303087
2012-01-20	30.28	30.55	30.18	30.50	4091197
2012-01-23	30.33	30.78	29.98	30.23	5378123
2012-01-24	30.17	31.00	30.08	30.95	4715772
2012-01-25	30.59	31.40	30.51	31.34	5459799
2012-01-26	31.15	31.77	31.00	31.18	4287745
2012-01-27	30.47	31.21	30.31	31.05	4290987
2012-01-30	30.69	31.13	30.55	31.00	5185002
2012-01-31	31.18	31.25	30.85	30.95	3753578
2012-02-01	31.20	31.50	31.09	31.24	4654319
2012-02-02	31.24	31.68	31.21	31.29	3803890
2012-02-03	31.70	32.17	31.60	31.85	4588169
2012-02-06	31.61	32.35	31.52	31.86	4536270
2012-02-07	31.74	32.40	31.70	32.28	3404184
2012-02-08	32.20	32.39	31.93	32.10	3607644
2012-02-09	32.09	32.69	32.09	32.65	4711932
2012-02-10	32.28	32.46	32.05	32.21	2819786
2012-02-13	32.42	32.65	32.00	32.35	3260751
2012-02-14	32.20	32.44	32.06	32.44	4953166
2012-02-15	32.49	32.65	32.35	32.46	3311407
2012-02-16	32.45	32.91	32.45	32.86	3085652
2012-02-17	32.96	33.05	32.75	32.75	3686306
2012-02-21	32.74	33.06	32.47	32.54	3655353
2012-02-22	32.45	32.89	32.24	32.33	3389633
2012-02-23	32.21	33.01	32.10	32.97	3119177
2012-02-24	32.91	33.50	32.86	33.41	3481120
2012-02-27	33.18	33.50	33.09	33.27	3204314
2012-02-28	33.36	33.44	32.98	33.27	4147901
2012-02-29	33.21	33.44	32.86	32.89	4103047
2012-03-01	32.86	33.29	32.77	33.10	2902572
2012-03-02	33.00	33.83	32.91	33.73	4979510
2012-03-05	33.56	33.61	33.04	33.22	3307708
2012-03-06	32.80	33.10	31.90	31.99	7675197
2012-03-07	32.13	32.56	31.96	32.41	3326388
2012-03-08	32.68	33.15	32.67	33.05	3198628
2012-03-09	33.19	33.65	33.08	33.64	2910606
2012-03-12	33.50	33.85	33.27	33.56	2487992
2012-03-13	33.79	34.22	33.42	34.22	3431523
2012-03-14	34.24	34.24	33.66	33.77	3607966
2012-03-15	33.86	34.20	33.63	34.17	3685793
2012-03-16	34.06	34.15	33.66	33.82	5097067
2012-03-19	34.08	34.55	33.56	34.51	6819227
2012-03-20	33.38	33.94	32.88	33.16	16394904
2012-03-21	33.10	33.83	33.10	33.56	5680558
2012-03-22	33.31	33.80	33.22	33.71	5121667
2012-03-23	33.71	33.84	33.50	33.82	3253192
2012-03-26	33.99	34.42	33.93	34.40	4668379
2012-03-27	34.33	34.71	34.28	34.63	4376061
2012-03-28	34.52	34.75	34.28	34.46	4223094
2012-03-29	34.32	34.55	34.16	34.48	2458970
2012-03-30	34.69	34.69	34.24	34.31	5232447
2012-04-02	34.14	34.78	33.80	34.70	4111186
2012-04-03	34.52	34.61	33.99	34.31	2879428
2012-04-04	33.98	34.03	33.36	33.46	4357774
2012-04-05	33.17	33.62	33.14	33.59	3987645
2012-04-09	33.02	33.36	32.77	33.22	3478226
2012-04-10	33.15	33.43	32.53	32.61	5460173
2012-04-11	32.97	33.10	32.63	33.01	3586477
2012-04-12	33.02	33.65	32.87	33.55	3053934
2012-04-13	33.40	33.61	33.16	33.18	2784683
2012-04-16	33.22	33.37	32.69	32.85	3281238
2012-04-17	33.13	33.98	32.93	33.84	4049866
2012-04-18	33.58	33.63	33.25	33.39	2368983
2012-04-19	33.20	33.70	32.69	32.91	3452876
2012-04-20	32.92	33.75	32.69	33.06	3970510
2012-04-23	32.84	32.84	32.32	32.62	3580696
2012-04-24	32.66	32.83	32.23	32.40	4756941
2012-04-25	32.64	33.27	32.46	33.13	3742041
2012-04-26	32.99	33.32	32.92	33.26	2999448
2012-04-27	33.38	33.79	33.21	33.58	3274639
2012-04-30	33.46	33.62	33.40	33.55	2678859
2012-05-01	33.59	34.09	33.47	33.77	2578672
2012-05-02	33.63	33.88	33.27	33.76	1612232
2012-05-03	33.77	33.94	33.24	33.32	2670230
2012-05-04	32.99	33.21	32.50	32.61	2991745
2012-05-07	32.48	32.90	32.33	32.52	3323002
2012-05-08	32.29	32.75	31.88	32.67	3592038
2012-05-09	32.29	32.72	31.82	32.52	4057257
2012-05-10	32.73	32.82	31.65	31.92	4811450
2012-05-11	31.90	32.46	31.70	32.20	3183432
2012-05-14	31.81	32.52	31.67	32.23	3133372
2012-05-15	32.23	32.85	32.13	32.33	2540230
2012-05-16	32.44	32.74	32.19	32.36	4373715
2012-05-17	32.38	32.62	32.01	32.01	4762610
2012-05-18	32.10	32.10	31.29	31.31	4238146
2012-05-21	31.45	32.07	30.94	32.01	3419928
2012-05-22	31.97	32.25	31.63	32.01	3476674
2012-05-23	31.70	32.21	31.46	32.18	4305720
2012-05-24	32.17	32.17	31.36	31.54	4116420
2012-05-25	31.64	31.90	31.50	31.60	2000287
2012-05-29	31.88	32.26	31.61	32.05	3171103
2012-05-30	31.83	31.83	31.13	31.29	3426302
2012-05-31	31.34	31.38	30.76	31.05	4737704
2012-06-01	30.37	30.62	29.81	29.82	4361935
2012-06-04	29.88	30.62	29.88	30.31	3668012
2012-06-05	30.19	30.74	30.19	30.71	2263736
2012-06-06	30.91	31.72	30.67	31.69	3092778
2012-06-07	32.06	32.12	31.24	31.32	4293092
2012-06-08	31.25	31.69	31.20	31.65	3095812
2012-06-11	31.90	31.95	31.09	31.13	3811369
2012-06-12	31.34	31.78	31.20	31.77	3305687
2012-06-13	31.65	32.09	31.54	31.79	4140986
2012-06-14	31.35	31.85	31.13	31.67	6732612
2012-06-15	31.75	32.42	31.44	32.39	5442520
2012-06-18	32.27	32.68	32.08	32.63	4579476
2012-06-19	32.84	33.19	32.67	32.89	6721221
2012-06-20	30.68	32.49	30.38	31.99	18926332
2012-06-21	31.82	31.94	31.13	31.23	7167084
2012-06-22	31.40	31.74	31.19	31.57	7841669
2012-06-25	31.26	31.36	30.80	30.85	2595363
2012-06-26	30.90	31.20	30.71	31.07	2208517
2012-06-27	31.28	31.55	31.10	31.41	1960213
2012-06-28	31.26	31.37	30.75	31.17	2887784
2012-06-29	31.74	32.37	31.68	32.37	4450989
2012-07-02	31.86	32.25	31.86	32.19	3895762
2012-07-03	32.01	32.51	32.01	32.51	2107779
2012-07-05	32.22	32.68	32.19	32.53	2972908
2012-07-06	32.20	32.48	31.22	31.37	5272691
2012-07-09	31.29	31.53	30.40	30.43	5342899
2012-07-10	30.70	30.88	30.21	30.44	4084634
2012-07-11	30.51	30.51	29.97	30.20	2611675
2012-07-12	30.11	30.31	29.52	30.14	4716788
2012-07-13	30.18	30.78	30.06	30.65	2718954
2012-07-16	30.65	30.65	30.24	30.40	1879587
2012-07-17	30.71	30.71	29.98	30.65	3313913
2012-07-18	30.65	31.57	30.55	31.43	3124336
2012-07-19	31.51	32.11	31.41	31.89	3645657
2012-07-20	31.93	32.05	31.35	31.38	4063476
2012-07-23	30.81	30.82	30.23	30.64	2689717
2012-07-24	30.67	30.75	29.81	30.02	2866346
2012-07-25	30.06	30.52	29.98	30.33	3003612
2012-07-26	30.85	31.41	30.49	30.95	3644222
2012-07-27	31.26	32.00	31.17	31.90	3312890
2012-07-30	31.89	31.95	30.92	31.01	4261193
2012-07-31	30.99	31.27	30.84	30.88	2662853
2012-08-01	31.05	31.17	30.64	30.69	2738740
2012-08-02	30.46	30.83	30.25	30.58	2639980
2012-08-03	31.15	32.06	31.05	32.02	3617047
2012-08-06	32.02	32.32	32.01	32.14	2910546
2012-08-07	32.24	32.58	32.22	32.37	2568970
2012-08-08	32.19	32.64	32.19	32.51	2156617
2012-08-09	32.60	32.94	32.42	32.65	4344315
2012-08-10	32.57	32.69	32.43	32.64	2975772
2012-08-13	32.48	32.55	32.09	32.27	2433874
2012-08-14	32.51	32.55	32.00	32.11	2712416
2012-08-15	32.24	32.95	32.12	32.91	3632930
2012-08-16	32.89	33.72	32.87	33.65	4019964
2012-08-17	33.73	33.91	33.42	33.80	3822902
2012-08-20	33.66	33.94	33.36	33.92	3464944
2012-08-21	33.78	34.09	33.60	33.75	3493177
2012-08-22	33.74	33.98	33.62	33.84	2870912
2012-08-23	33.66	33.80	33.35	33.50	2566667
2012-08-24	32.58	32.58	31.83	32.26	8759571
2012-08-27	32.47	32.75	32.30	32.32	4457363
2012-08-28	32.36	32.46	32.03	32.06	4139769
2012-08-29	32.14	32.24	31.61	31.96	4560815
2012-08-30	31.77	31.85	31.35	31.46	3174779
2012-08-31	31.65	31.90	31.00	31.27	5966218
2012-09-04	31.24	31.51	31.01	31.44	4419740
2012-09-05	31.39	32.26	31.26	32.26	6289531
2012-09-06	32.26	32.98	32.26	32.79	4577199
2012-09-07	32.83	32.89	32.39	32.46	3581208
2012-09-10	32.36	32.57	32.11	32.13	3865277
2012-09-11	32.06	32.59	31.94	32.43	3929157
2012-09-12	32.59	32.88	32.33	32.42	3564727
2012-09-13	32.49	33.07	32.32	32.81	4195144
2012-09-14	32.93	33.38	32.74	33.34	3862262
2012-09-17	33.29	33.42	32.99	33.41	3407646
2012-09-18	33.23	33.26	32.49	32.57	5955731
2012-09-19	32.80	33.17	32.46	33.12	7805248
2012-09-20	33.25	34.55	33.00	34.53	12400257
2012-09-21	34.36	34.49	33.47	33.83	8794348
2012-09-24	33.39	33.76	33.26	33.42	5348225
2012-09-25	33.70	33.75	32.87	32.90	6121925
2012-09-26	32.91	32.98	32.42	32.53	3406074
2012-09-27	32.67	32.94	32.43	32.80	3487590
2012-09-28	32.65	32.93	32.39	32.44	4017901
2012-10-01	32.58	32.85	32.35	32.62	5201824
2012-10-02	32.82	32.91	32.32	32.57	3381587
2012-10-03	32.73	32.85	32.52	32.60	2455618
2012-10-04	32.54	32.80	32.20	32.68	3887000
2012-10-05	32.83	33.03	32.39	32.47	2505026
2012-10-08	32.26	32.47	32.02	32.23	2154790
2012-10-09	32.22	32.25	31.56	31.69	3504334
2012-10-10	31.64	31.80	31.33	31.51	2481698
2012-10-11	31.85	31.91	31.58	31.78	2854551
2012-10-12	31.78	32.05	31.69	31.94	3040235
2012-10-15	32.01	32.35	31.88	32.33	3143130
2012-10-16	32.44	33.35	32.30	33.24	4782157
2012-10-17	33.12	33.54	32.92	33.44	5146307
2012-10-18	33.45	33.68	33.24	33.48	3913758
2012-10-19	33.45	33.65	33.14	33.24	5562513
2012-10-22	33.44	33.55	33.17	33.49	3684829
2012-10-23	33.19	33.44	32.97	33.31	3151794
2012-10-24	33.56	33.60	33.28	33.36	3381403
2012-10-25	33.53	33.69	33.27	33.40	2868678
2012-10-26	33.13	34.09	32.99	34.01	6310578
2012-10-31	34.00	34.05	33.76	34.03	4253067
2012-11-01	34.08	34.64	33.89	34.36	3681653
2012-11-02	34.59	34.60	34.23	34.39	4006239
2012-11-05	34.18	34.33	33.84	34.24	2808498
2012-11-06	34.42	34.66	34.25	34.39	2678811
2012-11-07	34.11	34.15	33.46	33.47	4681476
2012-11-08	33.50	33.57	32.92	32.98	4248019
2012-11-09	33.01	33.28	32.89	32.90	2581530
2012-11-12	32.95	33.03	32.66	32.70	1911824
2012-11-13	32.55	32.92	32.35	32.54	2597199
2012-11-14	32.60	32.77	32.16	32.24	5566456
2012-11-15	32.38	32.73	32.14	32.64	3817664
2012-11-16	32.58	32.75	32.27	32.65	3447258
2012-11-19	32.93	33.00	32.71	32.92	2645470
2012-11-20	32.80	32.95	32.54	32.64	2345315
2012-11-21	32.75	32.98	32.53	32.84	1703603
2012-11-23	33.06	33.43	32.99	33.40	1449763
2012-11-26	33.22	33.33	33.05	33.30	2348435
2012-11-27	33.19	33.59	33.16	33.18	2180304
2012-11-28	33.16	33.94	32.94	33.88	2612550
2012-11-29	34.08	34.17	33.78	34.09	3353690
2012-11-30	34.19	34.81	33.85	34.61	4935373
2012-12-03	34.78	34.85	34.57	34.70	3146294
2012-12-04	34.79	35.64	34.67	35.30	6744091
2012-12-05	35.30	35.63	34.86	35.40	4276923
2012-12-06	35.25	35.68	35.00	35.14	5571849
2012-12-07	35.40	35.50	34.94	35.48	2725345
2012-12-10	35.45	35.78	35.40	35.75	3542141
2012-12-11	35.80	36.11	35.47	35.54	5912895
2012-12-12	35.73	36.28	35.69	35.96	4598186
2012-12-13	36.01	36.50	35.19	35.53	7746179
2012-12-14	37.20	38.10	37.00	37.56	17448856
2012-12-17	37.07	37.43	36.90	37.42	8928026
2012-12-18	37.42	37.51	37.18	37.49	7652329
2012-12-19	37.39	38.25	37.35	38.09	5853543
2012-12-20	38.08	38.16	37.79	37.87	4330271
2012-12-21	37.36	38.00	37.35	37.71	7980680
2012-12-24	37.76	37.82	37.31	37.53	2447913
2012-12-26	37.48	37.99	37.26	37.55	2437597
2012-12-27	37.49	37.62	36.83	37.30	3422693
2012-12-28	36.91	37.40	36.89	36.90	3171577
2012-12-31	36.80	37.70	36.66	37.68	4635056
2013-01-02	37.92	38.73	37.92	38.34	6483720
2013-01-03	38.14	38.30	37.66	37.75	3905904
2013-01-04	37.88	38.19	37.62	38.13	3809296
2013-01-07	37.81	38.21	37.70	37.94	3632022
2013-01-08	37.78	38.20	37.75	38.14	3080868
2013-01-09	38.16	38.71	38.10	38.66	4083098
2013-01-10	38.75	38.78	38.09	38.62	3645200
2013-01-11	38.65	38.73	37.89	38.09	3511299
2013-01-14	37.99	38.20	37.81	38.16	3048550
2013-01-15	37.86	38.46	37.84	38.15	2968005
2013-01-16	38.12	38.27	37.81	37.88	2640633
2013-01-17	37.76	38.09	37.71	37.73	4089414
2013-01-18	37.81	37.99	37.36	37.98	5561330
2013-01-22	37.87	38.02	37.57	37.95	2475387
2013-01-23	37.94	38.28	37.89	38.25	3308981
2013-01-24	38.15	38.70	37.99	38.10	2605540
2013-01-25	38.05	38.53	38.02	38.32	3272934
2013-01-28	37.91	38.41	37.91	38.24	3536051
2013-01-29	38.11	38.56	37.81	38.52	2935850
2013-01-30	38.50	38.51	37.88	37.94	2693531
2013-01-31	38.00	38.23	37.68	37.83	3291810
2013-02-01	38.20	38.48	37.91	38.34	2416033
2013-02-04	38.19	38.44	37.82	38.10	2927955
2013-02-05	38.20	38.57	38.01	38.51	2355596
2013-02-06	38.36	38.65	38.26	38.40	2567760
2013-02-07	38.26	38.39	37.66	38.07	3110222
2013-02-08	38.31	39.45	38.15	39.12	5104545
2013-02-11	38.99	39.05	38.53	38.64	2333712
2013-02-12	38.55	39.13	38.12	38.89	3279424
2013-02-13	38.90	39.15	38.67	38.81	2490936
2013-02-14	38.70	38.92	38.30	38.61	4929645
2013-02-15	38.51	38.76	38.38	38.64	2367880
2013-02-19	38.58	39.00	38.52	39.00	2056485
2013-02-20	39.05	39.28	38.75	38.77	3129578
2013-02-21	38.82	38.82	38.30	38.34	2872613
2013-02-22	38.54	38.87	38.37	38.55	2835481
2013-02-25	38.66	39.09	38.10	38.11	2738642
2013-02-26	38.14	38.66	38.09	38.59	2924950
2013-02-27	38.32	39.75	38.10	39.60	5285247
2013-02-28	39.54	39.94	39.29	39.31	3637596
2013-03-01	39.30	39.88	38.96	39.83	2328199
2013-03-04	39.74	40.47	39.45	40.46	2423523
2013-03-05	40.76	41.49	40.68	41.46	4236512
2013-03-06	41.47	41.77	41.13	41.29	2835525
2013-03-07	41.40	41.59	41.20	41.50	2680276
2013-03-08	41.75	41.91	41.32	41.50	3330208
2013-03-11	41.12	41.54	40.96	41.48	4632354
2013-03-12	41.53	41.53	41.15	41.40	3454744
2013-03-13	41.50	41.81	41.30	41.59	2892454
2013-03-14	41.82	41.93	41.44	41.62	2762856
2013-03-15	41.45	41.79	41.32	41.38	5424159
2013-03-18	41.08	41.48	40.21	41.06	3311329
2013-03-19	41.10	41.37	40.49	40.75	4767327
2013-03-20	42.70	43.23	42.00	42.46	10733342
2013-03-21	41.99	42.63	41.90	42.18	5659354
2013-03-22	42.17	43.23	42.11	42.97	5619489
2013-03-25	42.90	43.42	42.41	42.49	5296560
2013-03-26	42.66	42.95	42.46	42.75	2125366
2013-03-27	42.60	42.89	42.38	42.66	1706931
2013-03-28	42.54	43.59	42.42	43.52	4075185
2013-04-01	43.36	43.78	43.23	43.38	3397904
2013-04-02	43.50	43.89	43.36	43.85	3371517
2013-04-03	43.78	43.84	43.49	43.70	5043009
2013-04-04	43.74	44.25	43.44	44.21	5109824
2013-04-05	43.42	43.86	43.21	43.38	4307819
2013-04-08	43.27	43.80	43.14	43.79	2814537
2013-04-09	43.71	44.26	43.34	44.17	2529305
2013-04-10	44.42	45.40	44.33	44.70	5795402
2013-04-11	45.04	45.53	44.80	45.21	5896264
2013-04-12	45.15	45.16	44.74	45.03	2817672
2013-04-15	44.81	45.46	44.59	44.60	3553052
2013-04-16	44.77	45.35	44.77	45.28	2226459
2013-04-17	44.86	45.17	44.51	44.90	3421158
2013-04-18	45.18	45.20	44.34	44.46	2995895
2013-04-19	44.60	44.81	44.31	44.74	2746888
2013-04-22	45.00	45.20	44.33	44.53	2026324
2013-04-23	44.84	45.36	44.44	44.87	2167522
2013-04-24	44.91	45.05	44.52	44.67	2223955
2013-04-25	44.75	45.21	44.56	45.05	2131886
2013-04-26	44.84	45.18	44.78	44.91	2300068
2013-04-29	44.89	45.59	44.82	45.06	3553107
2013-04-30	44.76	45.15	44.55	45.08	4313153
2013-05-01	45.14	45.73	44.61	44.71	3817579
2013-05-02	44.65	45.88	44.63	45.69	2738430
2013-05-03	46.00	47.17	45.82	47.01	4226406
2013-05-06	47.00	47.14	46.48	46.49	3078898
2013-05-07	46.46	46.68	45.29	45.60	6862931
2013-05-08	45.51	45.64	45.16	45.32	3318807
2013-05-09	45.22	45.25	43.47	43.97	9318927
2013-05-10	44.12	44.20	43.75	44.02	4571120
2013-05-13	43.98	44.01	43.49	43.61	2767935
2013-05-14	43.70	44.10	43.60	44.04	4304923
2013-05-15	44.06	45.11	43.95	45.07	3645934
2013-05-16	44.96	45.34	44.48	44.56	2609084
2013-05-17	44.60	44.76	44.33	44.61	3688124
2013-05-20	44.55	44.68	44.15	44.29	1491068
2013-05-21	44.21	44.48	43.89	44.02	1828187
2013-05-22	44.12	44.31	42.95	43.17	3026370
2013-05-23	42.66	43.14	42.57	42.77	3382686
2013-05-24	42.32	42.53	41.91	42.43	3766131
2013-05-28	42.78	43.13	42.65	42.91	2655897
2013-05-29	42.75	42.87	42.39	42.60	3280897
2013-05-30	42.65	43.39	42.50	43.19	2755447
2013-05-31	42.92	43.55	42.66	42.91	3133128
2013-06-03	42.98	43.48	42.76	43.46	2884752
2013-06-04	43.67	44.80	43.53	44.39	5249370
2013-06-05	44.39	44.58	43.81	43.84	3385503
2013-06-06	43.84	44.05	43.26	43.57	3760841
2013-06-07	43.86	44.41	43.66	44.12	2895226
2013-06-10	44.30	44.34	43.84	44.09	1833873
2013-06-11	43.60	43.85	43.10	43.12	2487269
2013-06-12	43.31	43.46	42.61	42.72	2124415
2013-06-13	42.74	43.36	42.39	43.30	2002339
2013-06-14	43.33	43.57	42.70	42.84	2320075
2013-06-17	43.22	43.76	42.98	43.39	2677070
2013-06-18	43.55	44.20	43.22	43.36	5433868
2013-06-19	46.43	46.44	45.35	45.78	12567168
2013-06-20	45.28	45.29	44.45	44.90	5488904
2013-06-21	44.92	45.00	44.23	44.77	6294691
2013-06-24	44.34	44.60	43.37	43.60	4492827
2013-06-25	44.04	44.44	43.46	44.37	3368384
2013-06-26	44.95	45.92	44.90	45.68	5356322
2013-06-27	45.90	46.27	45.59	45.93	2916446
2013-06-28	45.99	45.99	45.39	45.56	4052512
2013-07-01	45.23	47.19	44.88	46.24	6341593
2013-07-02	46.00	46.48	45.73	46.03	3025049
2013-07-03	45.71	46.82	45.66	46.42	1601483
2013-07-05	46.69	47.10	46.55	47.00	1614563
2013-07-08	47.03	47.49	46.44	46.63	2813076
2013-07-09	46.76	47.31	46.73	47.26	2578815
2013-07-10	47.09	47.33	46.64	47.25	2683537
2013-07-11	47.62	48.00	47.50	47.99	3293492
2013-07-12	48.35	48.63	48.08	48.39	4135697
2013-07-15	48.25	48.46	48.10	48.12	2122706
2013-07-16	48.05	48.13	47.36	47.49	2473018
2013-07-17	48.17	48.40	47.78	48.04	3135777
2013-07-18	48.04	48.52	48.01	48.19	2641582
2013-07-19	48.26	48.47	47.93	48.07	2763970
2013-07-22	48.52	48.52	47.92	48.28	1782812
2013-07-23	48.35	48.45	47.95	48.07	1708528
2013-07-24	48.38	48.58	47.65	47.80	2407382
2013-07-25	47.80	47.96	47.45	47.79	2242904
2013-07-26	47.77	47.86	47.40	47.64	2917979
2013-07-29	47.51	47.78	47.11	47.17	2352696
2013-07-30	47.19	47.50	47.12	47.36	2757992
2013-07-31	47.50	47.71	47.18	47.28	3813563
2013-08-01	47.62	47.82	47.41	47.70	3497588
2013-08-02	47.38	47.82	47.13	47.45	3760947
2013-08-05	47.45	47.84	47.35	47.63	2172212
2013-08-06	47.55	47.85	47.37	47.39	1642797
2013-08-07	47.17	47.48	46.83	47.10	2397741
2013-08-08	47.32	47.66	47.03	47.51	2974475
2013-08-09	47.38	47.78	47.09	47.18	1891309
2013-08-12	46.87	47.33	46.85	47.20	1807937
2013-08-13	47.37	47.41	46.92	47.14	1960256
2013-08-14	47.14	47.14	46.68	46.84	2115128
2013-08-15	46.37	46.39	45.71	45.87	2616802
2013-08-16	45.94	45.96	45.30	45.40	2829158
2013-08-19	45.44	45.52	44.88	44.89	2187103
2013-08-20	44.77	45.45	44.70	45.07	2214429
2013-08-21	45.01	45.51	44.80	45.14	2515511
2013-08-22	45.10	45.71	45.09	45.68	1699626
2013-08-23	45.85	45.88	45.41	45.77	2410896
2013-08-26	46.25	46.61	46.01	46.06	2591771
2013-08-27	45.55	45.88	45.27	45.50	2287508
2013-08-28	45.58	45.92	45.49	45.53	1971473
2013-08-29	45.50	46.14	45.35	45.93	1738910
2013-08-30	45.88	46.11	45.57	45.75	2211603
2013-09-03	46.21	46.57	45.70	45.88	1955490
2013-09-04	45.76	47.17	45.76	46.93	5402822
2013-09-05	46.88	47.34	46.68	46.73	2379829
2013-09-06	46.89	47.30	46.26	46.87	3141513
2013-09-09	47.11	47.27	46.99	47.25	1932362
2013-09-10	47.62	48.07	47.51	48.02	2831322
2013-09-11	48.00	48.33	47.95	48.20	2650124
2013-09-12	48.07	48.09	47.56	47.64	3024064
2013-09-13	47.66	47.96	47.64	47.76	2571572
2013-09-16	48.17	48.71	47.97	48.14	4499423
2013-09-17	48.19	48.49	47.92	48.14	6917135
2013-09-18	51.68	52.67	51.06	52.58	15268945
2013-09-19	52.05	52.40	51.58	51.87	7183302
2013-09-20	51.87	52.96	51.68	52.31	12326309
2013-09-23	52.07	52.47	51.62	51.80	3184305
2013-09-24	51.79	51.88	51.07	51.42	3103206
2013-09-25	51.48	52.08	51.42	51.87	4013782
2013-09-26	52.00	52.38	51.81	52.10	2902916
2013-09-27	51.71	52.48	51.65	52.03	2382014
2013-09-30	51.50	52.15	51.20	51.94	2748601
2013-10-01	52.10	52.48	51.84	52.43	3243476
2013-10-02	51.79	52.28	51.29	51.52	3691656
2013-10-03	51.61	51.65	50.54	50.88	3862291
2013-10-04	50.09	51.67	50.02	51.57	3881470
2013-10-07	51.05	51.34	50.79	50.82	2582671
2013-10-08	50.93	50.97	49.44	49.58	4953841
2013-10-09	49.62	49.87	48.87	49.45	4347529
2013-10-10	50.06	51.22	49.86	51.17	3740948
2013-10-11	50.82	52.22	50.82	52.19	3410470
2013-10-14	51.90	52.83	51.72	52.63	4910001
2013-10-15	52.31	52.78	51.81	51.93	3658815
2013-10-16	51.54	52.58	51.54	51.91	3367662
2013-10-17	51.87	52.31	51.70	52.07	3776599
2013-10-18	52.15	52.78	52.00	52.63	4210148
2013-10-21	52.73	53.27	52.71	53.08	3739740
2013-10-22	53.47	53.57	52.99	53.17	4375833
2013-10-23	52.75	53.45	52.16	53.06	4386787
2013-10-24	53.06	54.58	53.05	54.21	5717182
2013-10-25	54.07	54.20	53.46	53.81	6186140
2013-10-28	53.91	54.37	53.59	53.93	3505008
2013-10-29	54.00	55.12	53.91	54.86	5148291
2013-10-30	54.87	55.07	53.69	54.10	3482486
2013-10-31	54.01	54.56	53.90	54.22	3509466
2013-11-01	54.61	54.68	54.14	54.61	2719983
2013-11-04	55.01	55.42	54.66	55.39	3433601
2013-11-05	55.24	55.28	54.67	54.79	3616606
2013-11-06	54.90	55.11	54.54	54.88	3286055
2013-11-07	55.05	55.17	53.10	53.17	5526686
2013-11-08	53.42	54.93	53.33	54.84	5940947
2013-11-11	54.85	56.18	54.49	56.18	4221793
2013-11-12	55.84	56.34	55.60	56.24	2929235
2013-11-13	55.59	57.59	55.59	57.55	5170755
2013-11-14	57.56	57.99	56.91	57.17	4571882
2013-11-15	57.54	57.59	56.78	57.35	2909903
2013-11-18	57.45	57.49	56.40	56.60	3173558
2013-11-19	56.73	56.73	55.65	55.77	3405010
2013-11-20	55.98	56.32	55.80	55.94	2931259
2013-11-21	56.28	56.59	55.86	56.23	2461187
2013-11-22	56.26	56.50	55.89	56.41	2890754
2013-11-25	56.62	57.18	56.50	56.95	2986379
2013-11-26	56.87	56.89	56.20	56.70	2840970
2013-11-27	56.85	57.03	56.68	56.91	2134011
2013-11-29	57.12	57.15	56.62	56.78	965238
2013-12-02	56.74	57.03	56.61	56.76	1950754
2013-12-03	56.63	57.06	56.39	56.40	4129531
2013-12-04	56.19	56.43	55.42	56.05	3663514
2013-12-05	55.63	55.75	54.47	55.04	7792707
2013-12-06	55.99	56.10	55.55	55.60	3334370
2013-12-09	55.94	56.05	55.24	55.44	3397886
2013-12-10	55.38	55.39	54.65	55.32	3787264
2013-12-11	55.25	55.60	54.58	54.64	3990031
2013-12-12	54.44	54.94	53.93	53.99	6248166
2013-12-13	58.06	61.09	58.00	60.89	15848121
2013-12-16	60.63	60.88	58.40	58.50	8785998
2013-12-17	58.50	58.88	57.54	57.67	6361393
2013-12-18	57.58	59.07	57.02	59.04	4975484
2013-12-19	58.73	58.98	58.07	58.13	3310530
2013-12-20	58.42	59.55	58.22	59.26	5363175
2013-12-23	59.74	59.89	59.12	59.47	1950198
2013-12-24	59.58	59.78	59.22	59.53	846684
2013-12-26	59.80	59.99	59.48	59.58	1026504
2013-12-27	59.73	59.99	59.28	59.51	1267021
2013-12-30	59.67	59.80	59.24	59.55	1329125
2013-12-31	59.60	59.92	59.56	59.88	1391266
2014-01-02	59.06	59.53	58.94	59.29	2746370
2014-01-03	59.19	59.69	59.11	59.16	1588951
2014-01-06	58.06	58.77	58.01	58.12	3753914
2014-01-07	58.26	59.05	58.06	58.97	2963608
2014-01-08	59.12	59.28	58.46	58.90	3455956
2014-01-09	58.99	59.53	58.72	59.09	2427430
2014-01-10	59.35	59.63	58.95	59.53	1829065
2014-01-13	59.28	59.44	58.41	58.60	2928748
2014-01-14	58.68	60.53	58.63	60.37	4180051
2014-01-15	60.44	61.81	60.40	61.68	4220336
2014-01-16	61.59	61.98	61.26	61.63	3747779
2014-01-17	61.02	61.60	60.80	61.37	3314520
2014-01-21	61.37	61.79	60.70	60.85	3198693
2014-01-22	60.93	61.81	60.70	61.77	3593983
2014-01-23	61.18	61.43	60.32	60.88	2671273
2014-01-24	60.30	60.44	59.09	59.09	2920077
2014-01-27	58.11	58.88	57.86	58.36	5257958
2014-01-28	57.98	59.46	57.88	59.11	3529455
2014-01-29	58.83	59.18	58.17	58.46	3585389
2014-01-30	59.12	59.90	59.02	59.39	2768347
2014-01-31	58.75	59.54	58.09	59.19	3112871
2014-02-03	59.08	59.26	57.32	58.09	6649084
2014-02-04	58.48	59.74	57.65	59.72	3593173
2014-02-05	59.54	61.02	59.27	61.00	5122619
2014-02-06	60.70	61.65	60.65	61.34	2898235
2014-02-07	61.58	63.24	61.30	62.88	4823760
2014-02-10	62.73	63.80	62.52	63.78	2833408
2014-02-11	64.48	64.88	63.66	63.97	4648164
2014-02-12	64.21	65.15	64.09	65.14	3137832
2014-02-13	64.85	67.11	64.83	67.04	3606875
2014-02-14	67.48	68.49	67.00	68.34	6234518
2014-02-18	68.62	69.10	68.00	68.66	3757939
2014-02-19	68.45	69.43	67.68	67.99	3996754
2014-02-20	68.19	68.66	67.70	68.48	3162167
2014-02-21	67.82	68.44	67.55	68.22	3610158
2014-02-24	68.54	69.28	68.00	68.77	2811705
2014-02-25	68.71	68.76	67.63	68.01	3574496
2014-02-26	67.73	68.95	67.65	67.82	3068166
2014-02-27	67.90	70.08	67.82	69.92	4724503
2014-02-28	70.25	71.11	67.83	68.63	5728691
2014-03-03	68.06	68.15	67.14	67.86	3394960
2014-03-04	68.42	69.04	68.50	68.60	5427902
2014-03-05	68.79	69.03	68.52	68.90	3070141
2014-03-06	69.14	69.42	68.85	68.92	3059167
2014-03-07	69.21	69.31	67.97	68.52	2500313
2014-03-10	68.68	68.68	67.31	68.04	3032829
2014-03-11	68.19	68.60	67.25	67.47	3344977
2014-03-12	67.06	68.10	66.75	68.06	2433603
2014-03-13	68.51	68.83	66.63	67.08	2870932
2014-03-14	67.70	67.70	66.87	67.19	3006693
2014-03-17	67.89	69.35	67.73	68.17	3933636
2014-03-18	67.66	70.24	67.52	68.52	11438540
2014-03-19	69.01	69.01	66.15	67.63	7683089
2014-03-20	67.55	69.08	67.44	68.49	5280229
2014-03-21	69.06	69.06	66.91	67.14	5477183
2014-03-24	67.22	67.48	64.77	65.24	5905655
2014-03-25	65.75	66.74	65.06	65.81	4245508
2014-03-26	66.10	66.39	63.88	63.90	4714001
2014-03-27	63.60	65.16	63.05	64.53	5556655
2014-03-28	64.62	65.61	64.15	64.88	4019774
2014-03-31	64.87	65.95	64.62	65.74	3213894
2014-04-01	65.90	66.22	65.44	65.93	3398428
2014-04-02	66.07	66.31	65.12	65.48	2587043
2014-04-03	65.50	65.50	62.17	62.45	6984492
2014-04-04	62.92	62.92	61.10	61.32	6157470
2014-04-07	61.20	61.20	59.63	60.47	6271137
2014-04-08	60.53	62.25	60.11	61.82	6709995
2014-04-09	62.00	63.69	61.56	63.46	6427389
2014-04-10	63.05	63.45	61.27	61.49	5648690
2014-04-11	60.84	61.75	60.02	60.50	5930687
2014-04-14	61.18	61.66	60.55	61.39	3234013
2014-04-15	61.50	62.29	60.50	62.11	3598619
2014-04-16	62.27	63.14	62.25	63.04	3370603
2014-04-17	62.96	64.23	62.53	64.04	3746019
2014-04-21	64.00	64.46	63.56	64.30	2077304
2014-04-22	64.06	64.74	63.76	64.48	3854878
2014-04-23	64.23	64.58	63.78	64.39	2863697
2014-04-24	64.89	65.00	62.93	63.22	3961243
2014-04-25	62.92	63.03	61.56	61.61	4288456
2014-04-28	61.84	62.17	59.62	60.40	4375789
2014-04-29	60.57	60.93	59.91	60.91	3531625
2014-04-30	60.87	61.80	60.63	61.69	3722068
2014-05-01	61.69	63.10	61.31	62.59	2839294
2014-05-02	62.86	62.97	61.53	61.56	2365346
2014-05-05	61.20	61.98	60.88	61.44	2070172
2014-05-06	61.15	61.35	59.34	59.44	3913160
2014-05-07	59.56	59.68	57.15	58.63	7061082
2014-05-08	59.04	60.61	57.90	59.08	3824949
2014-05-09	59.14	59.61	58.17	59.59	3607876
2014-05-12	59.98	61.05	59.74	60.70	2863613
2014-05-13	60.81	60.97	60.14	60.81	2938421
2014-05-14	59.95	61.35	59.95	60.88	2497810
2014-05-15	60.71	60.95	59.56	60.20	5699227
2014-05-16	60.65	61.69	59.93	61.64	3651241
2014-05-19	61.27	62.84	61.26	62.20	2817642
2014-05-20	62.12	62.45	61.42	61.71	1865344
2014-05-21	61.73	62.66	61.53	62.47	1414109
2014-05-22	62.29	63.46	61.91	63.15	1814664
2014-05-23	63.33	64.48	62.84	64.30	2281916
2014-05-27	64.64	65.49	64.61	65.25	2156589
2014-05-28	65.43	65.48	64.79	64.84	2198354
2014-05-29	64.93	65.82	64.93	65.45	2060964
2014-05-30	65.75	65.75	64.17	64.54	2444139
2014-06-02	64.54	65.04	63.68	64.64	1427741
2014-06-03	64.19	64.46	63.49	64.09	3010166
2014-06-04	64.10	64.73	63.62	64.17	2675597
2014-06-05	64.30	65.62	63.93	65.47	2041860
2014-06-06	65.99	67.32	65.69	66.91	3630237
2014-06-09	66.70	67.38	66.59	66.93	1339828
2014-06-10	66.69	67.19	66.46	66.96	1568263
2014-06-11	66.90	67.50	66.66	67.46	1607900
2014-06-12	67.23	67.46	66.28	66.56	1940112
2014-06-13	66.70	66.95	66.25	66.82	2981070
2014-06-16	66.80	67.79	66.52	67.62	4370384
2014-06-17	67.36	68.00	66.86	67.54	6654142
2014-06-18	73.82	74.69	72.10	73.08	11379268
2014-06-19	73.17	73.57	72.24	72.95	4413446
2014-06-20	73.04	73.15	72.55	72.61	3904720
2014-06-23	72.74	73.16	72.29	72.89	2354491
2014-06-24	72.95	73.28	72.18	72.38	2948629
2014-06-25	72.27	72.76	72.12	72.44	2218848
2014-06-26	72.40	72.90	72.18	72.85	2075399
2014-06-27	72.62	72.77	71.76	72.00	7315469
2014-06-30	72.26	72.74	71.96	72.36	2771273
2014-07-01	72.09	73.99	71.80	73.01	4718434
2014-07-02	72.65	73.24	72.60	72.76	2682086
2014-07-03	72.95	73.71	72.68	73.57	1396076
2014-07-07	73.07	73.42	72.58	72.68	1768272
2014-07-08	72.59	72.87	70.87	71.14	2789116
2014-07-09	71.11	71.97	71.11	71.57	1749489
2014-07-10	70.46	72.08	70.31	71.70	1853157
2014-07-11	71.73	72.44	71.05	72.26	1930580
2014-07-14	72.55	73.26	72.46	72.88	1862544
2014-07-15	72.80	73.11	71.87	72.29	2752669
2014-07-16	72.55	72.87	72.19	72.38	1512639
2014-07-17	72.11	72.47	71.31	71.39	2032437
2014-07-18	71.90	72.58	71.35	72.55	2856852
2014-07-21	72.50	72.65	71.70	71.96	1906069
2014-07-22	72.13	72.83	71.91	72.26	1769531
2014-07-23	72.34	72.55	71.48	72.04	1873790
2014-07-24	73.35	72.90	72.20	72.80	2414071
2014-07-25	72.54	73.15	72.23	72.62	1996681
2014-07-28	72.39	73.02	71.84	72.70	1721815
2014-07-29	72.70	73.25	72.24	72.27	1916097
2014-07-30	72.50	72.70	71.47	71.89	2667626
2014-07-31	71.31	71.54	69.01	69.25	3822933
2014-08-01	69.24	69.55	68.52	68.94	2109007
2014-08-04	68.95	69.24	68.35	68.77	3037307
2014-08-05	68.30	69.55	68.29	68.97	3456650
2014-08-06	68.73	69.07	68.22	68.23	2455656
2014-08-07	68.69	68.88	67.57	67.83	2292520
2014-08-08	68.08	68.64	67.74	68.39	1573232
2014-08-11	68.50	69.18	68.28	68.97	2196937
2014-08-12	68.61	68.99	68.20	68.79	1919431
2014-08-13	68.33	69.97	68.36	69.79	1881814
2014-08-14	69.89	70.07	69.59	70.05	1318652
2014-08-15	70.88	70.91	69.58	70.07	4311632
2014-08-18	70.44	71.10	70.39	71.06	1707275
2014-08-19	70.80	72.08	71.06	72.05	2003901
2014-08-20	71.78	72.00	70.75	71.02	3395267
2014-08-21	71.07	71.90	70.83	71.73	1886928
2014-08-22	71.89	72.29	71.55	72.04	1443894
2014-08-25	72.44	72.57	71.63	71.82	1709031
2014-08-26	71.79	72.25	71.50	71.53	1848229
2014-08-27	71.53	72.09	71.37	71.55	1705551
2014-08-28	71.23	71.72	70.86	71.37	1062891
2014-08-29	71.77	72.10	71.40	71.90	1659465
2014-09-02	72.06	72.59	71.84	72.10	2161445
2014-09-03	72.55	72.80	71.99	72.43	1971420
2014-09-04	72.63	73.20	72.26	72.46	1976048
2014-09-05	72.60	73.13	72.41	73.13	1736191
2014-09-08	72.91	73.55	72.81	73.39	1378365
2014-09-09	73.58	73.58	72.34	72.42	1648564
2014-09-10	72.25	72.75	71.84	72.33	2213470
2014-09-11	72.03	72.57	71.78	72.42	1708796
2014-09-12	72.40	72.49	70.80	70.98	3145623
2014-09-15	70.63	70.96	69.37	70.27	3867962
2014-09-16	70.01	70.96	69.19	70.73	5965195
2014-09-17	68.03	69.09	67.16	67.30	9471253
2014-09-18	67.28	68.15	67.10	67.91	5173855
2014-09-19	68.12	68.20	66.35	66.94	6790056
2014-09-22	66.70	67.23	65.79	67.20	4128969
2014-09-23	67.11	68.07	66.85	67.79	4414139
2014-09-24	67.77	69.25	67.60	69.03	3885294
2014-09-25	68.85	69.02	67.53	67.71	3622948
2014-09-26	67.49	68.42	67.42	68.36	2286609
2014-09-29	67.69	69.49	67.55	69.22	3379570
2014-09-30	69.49	69.50	68.53	69.19	2887348
2014-10-01	69.13	69.13	67.51	67.54	4655158
2014-10-02	67.83	67.95	66.15	67.06	3936898
2014-10-03	68.43	68.67	67.59	68.40	2874110
2014-10-06	68.56	68.80	67.45	67.67	1586276
2014-10-07	67.40	67.63	65.93	65.96	3308165
2014-10-08	66.00	68.09	65.41	67.99	3562500
2014-10-09	67.83	67.96	65.48	65.66	3376811
2014-10-10	65.37	65.58	63.29	63.29	4647988
2014-10-13	63.01	63.35	61.53	61.68	4822097
2014-10-14	62.17	62.30	60.69	60.88	4189537
2014-10-15	59.61	62.65	58.51	62.19	8333625
2014-10-16	60.72	63.72	60.72	62.86	6639958
2014-10-17	63.46	65.13	63.46	64.52	6540794
2014-10-20	64.25	64.73	63.70	64.68	4266231
2014-10-21	64.63	66.56	64.51	66.43	3229897
2014-10-22	66.31	66.49	64.99	65.04	2363348
2014-10-23	65.62	66.40	65.17	65.92	1783779
2014-10-24	66.26	67.09	65.50	67.01	1391572
2014-10-27	66.84	67.34	66.31	67.03	1490821
2014-10-28	67.45	68.51	67.20	68.37	1951060
2014-10-29	68.21	68.81	67.52	67.93	2054404
2014-10-30	67.23	68.61	67.23	68.57	1896316
2014-10-31	69.89	70.25	69.27	70.12	2949402
2014-11-03	69.93	70.27	69.66	69.91	1889002
2014-11-04	69.95	71.10	69.75	71.07	2995992
2014-11-05	71.53	72.04	70.89	71.37	6146563
2014-11-06	71.59	72.37	71.37	72.10	2345269
2014-11-07	72.35	72.40	71.44	71.60	4303060
2014-11-10	71.63	72.00	71.18	71.70	2388783
2014-11-11	71.81	72.00	71.40	71.70	1876089
2014-11-12	71.35	71.73	71.26	71.41	1581709
2014-11-13	71.65	72.08	71.34	71.85	746392
2014-11-14	71.70	72.00	71.35	71.42	2470527
2014-11-17	70.98	71.25	69.87	69.97	3443117
2014-11-18	69.86	71.08	69.86	70.83	2833165
2014-11-19	71.01	71.06	70.42	70.82	2193796
2014-11-20	70.33	70.55	70.02	70.44	2250485
2014-11-21	72.00	72.55	71.18	71.32	4554447
2014-11-24	71.52	71.55	70.73	71.23	1821157
2014-11-25	71.20	72.52	71.20	72.00	2842637
2014-11-26	72.08	73.00	71.74	72.98	1467560
2014-11-28	73.13	74.10	73.05	73.68	978374
2014-12-01	73.64	73.97	73.20	73.75	2023316
2014-12-02	71.23	74.00	73.08	73.47	1843614
2014-12-03	73.64	73.64	72.89	73.18	1576865
2014-12-04	73.09	73.23	72.40	73.03	1428212
2014-12-05	73.16	73.25	72.36	72.40	3061817
2014-12-08	72.40	72.78	71.60	72.05	1639677
2014-12-09	71.31	71.66	70.68	71.57	2875422
2014-12-10	71.52	71.97	69.74	69.85	2577809
2014-12-11	70.10	71.14	69.66	69.74	5176598
2014-12-12	74.17	77.56	73.71	76.02	12613681
2014-12-15	75.65	76.13	72.84	73.04	9696667
2014-12-16	72.87	73.80	72.31	72.32	4057067
2014-12-17	72.50	74.57	72.16	74.00	4180909
2014-12-18	75.41	75.54	74.60	74.89	6913456
2014-12-19	75.00	75.24	73.99	74.45	6969464
2014-12-22	74.38	75.14	74.38	74.50	3815437
2014-12-23	74.65	75.00	74.29	74.38	1941125
2014-12-24	74.49	74.93	74.37	74.74	1204572
2014-12-26	74.74	75.17	74.42	74.67	1083910
2014-12-29	74.56	74.58	74.00	74.13	925144
2014-12-30	73.63	73.86	72.75	73.09	1581717
2014-12-31	73.40	74.21	72.65	72.70	1359290
2015-01-02	72.70	73.20	71.89	72.34	2356405
2015-01-05	72.21	72.43	71.57	71.98	2405286
2015-01-06	71.95	72.10	69.88	70.53	2895356
2015-01-07	70.77	71.29	70.42	71.11	2378276
2015-01-08	71.40	73.06	71.31	72.92	2624237
2015-01-09	72.89	73.13	71.63	71.84	1730255
2015-01-12	72.13	72.26	70.75	71.12	1337867
2015-01-13	71.95	72.96	69.95	70.59	2103821
2015-01-14	69.88	70.40	68.98	69.99	1927063
2015-01-15	71.71	71.75	70.16	70.29	2839158
2015-01-16	70.03	71.85	70.03	71.73	2375295
2015-01-20	71.79	71.99	70.58	71.49	1612038
2015-01-21	71.16	71.89	70.37	71.54	1787889
2015-01-22	71.90	73.65	70.90	73.48	2178508
2015-01-23	73.44	74.40	73.06	74.06	1851700
2015-01-26	72.61	73.15	71.68	72.74	3593663
2015-01-27	71.71	72.36	71.06	71.46	1798640
2015-01-28	71.54	71.84	70.07	70.25	2281065
2015-01-29	70.03	71.82	69.78	71.64	2538051
2015-01-30	71.32	71.67	70.06	70.13	2331834
2015-02-02	70.44	71.20	69.04	71.11	2381935
2015-02-03	71.54	71.97	71.00	71.92	1555876
2015-02-04	71.79	72.62	71.78	72.28	2165414
2015-02-05	72.47	73.18	72.32	73.10	1438782
2015-02-06	73.18	73.62	72.24	72.54	1367371
2015-02-09	72.09	72.98	72.04	72.33	1628899
2015-02-10	72.94	73.19	72.11	72.76	1696213
2015-02-11	72.78	73.14	72.35	73.01	1600855
2015-02-12	73.60	74.76	73.31	74.59	2243474
2015-02-13	74.98	76.62	74.77	76.51	3819312
2015-02-17	76.67	77.22	76.31	77.13	1986617
2015-02-18	77.02	78.00	76.80	77.73	1683362
2015-02-19	77.42	77.94	77.20	77.73	1556077
2015-02-20	77.76	78.56	77.20	78.55	1626881
2015-02-23	78.72	78.69	77.79	78.10	1455823
2015-02-24	78.03	78.03	77.08	77.68	1954329
2015-02-25	77.76	78.44	77.48	78.07	1256415
2015-02-26	78.32	79.07	78.02	78.96	1545990
2015-02-27	79.24	80.30	78.93	79.10	3115789
2015-03-02	79.14	79.79	78.72	79.79	1497669
2015-03-03	79.63	79.99	78.97	78.99	1617017
2015-03-04	78.71	78.74	77.13	77.63	2393581
2015-03-05	77.60	78.71	77.30	78.62	1850110
2015-03-06	78.19	78.50	77.05	77.55	2537112
2015-03-09	77.76	78.24	77.43	77.93	2010928
2015-03-10	77.25	77.29	75.99	76.01	2622028
2015-03-11	75.91	76.78	75.68	76.01	1692240
2015-03-12	76.14	77.44	75.97	77.40	1683176
2015-03-13	77.18	78.06	76.62	77.62	2202818
2015-03-16	78.21	78.59	77.80	78.33	1851377
2015-03-17	78.22	79.87	78.18	79.66	5718989
2015-03-18	75.52	78.32	74.75	76.89	10509371
2015-03-19	76.60	77.38	75.29	77.14	3519153
2015-03-20	77.67	77.96	76.81	77.36	3577649
2015-03-23	77.11	77.30	76.34	76.35	1754089
2015-03-24	76.11	76.42	75.38	75.45	2782843
2015-03-25	75.50	75.59	73.12	73.13	3444655
2015-03-26	72.43	73.36	72.12	72.97	2965546
2015-03-27	72.72	73.46	72.56	73.31	2085213
2015-03-30	73.51	73.86	73.10	73.60	1880790
2015-03-31	73.11	74.60	72.94	73.94	2555952
2015-04-01	73.43	75.10	73.03	75.07	3976036
2015-04-02	75.17	76.17	74.61	75.68	2158435
2015-04-06	75.13	76.65	74.75	76.23	2556459
2015-04-07	76.07	76.68	75.62	75.65	2601250
2015-04-08	75.68	76.35	75.12	75.44	1938515
2015-04-09	75.62	76.35	75.21	76.33	1556186
2015-04-10	76.30	76.63	76.00	76.53	1801204
2015-04-13	76.44	77.00	75.89	76.02	1230003
2015-04-14	76.02	76.60	75.59	75.95	1924755
2015-04-15	76.09	76.50	75.90	76.03	1355474
2015-04-16	75.41	75.69	75.10	75.15	2069782
2015-04-17	74.38	74.55	72.78	73.15	3856527
2015-04-20	73.42	74.30	73.42	73.92	1688291
2015-04-21	74.31	74.88	74.21	74.62	1894585
2015-04-22	74.68	75.52	74.63	75.50	1523834
2015-04-23	75.08	76.80	75.00	76.52	1714116
2015-04-24	76.41	77.21	75.84	76.54	1831099
2015-04-27	76.84	77.29	76.36	76.55	1653200
2015-04-28	76.34	77.09	75.87	76.02	1698227
2015-04-29	75.61	77.26	75.47	76.65	2423865
2015-04-30	76.40	77.24	75.31	76.06	2109174
2015-05-01	76.29	76.67	75.66	76.43	1745421
2015-05-04	76.43	76.99	75.82	75.85	1655632
2015-05-05	75.35	75.63	74.75	75.00	2052192
2015-05-06	75.08	75.47	73.96	74.48	1997335
2015-05-07	74.40	74.84	74.17	74.73	2010135
2015-05-08	75.28	76.52	75.05	76.31	1585632
2015-05-11	76.32	77.34	76.07	76.79	2140410
2015-05-12	76.26	76.90	75.30	76.57	2082578
2015-05-13	76.60	77.48	76.53	77.08	1830543
2015-05-14	77.64	79.81	77.10	79.43	3068066
2015-05-15	79.88	80.00	78.63	78.92	2676185
2015-05-18	78.69	79.53	78.40	79.41	1436008
2015-05-19	79.75	79.93	79.37	79.62	2065598
2015-05-20	79.57	79.90	78.91	79.61	2639039
2015-05-21	79.54	80.74	79.19	80.56	2761464
2015-05-22	80.34	80.70	79.97	80.04	1825194
2015-05-26	79.91	80.12	78.84	79.37	2080761
2015-05-27	79.55	80.32	79.27	80.16	1671821
2015-05-28	80.17	80.42	79.75	80.02	1248364
2015-05-29	79.89	79.99	78.94	79.09	3288029
2015-06-01	79.50	80.00	78.59	79.87	2288815
2015-06-02	79.70	80.22	79.35	79.82	1533956
2015-06-03	79.93	80.34	79.44	80.13	1972025
2015-06-04	79.86	80.38	78.64	78.75	1659256
2015-06-05	78.64	79.39	78.38	78.86	1325884
2015-06-08	78.90	79.18	77.90	78.16	1621644
2015-06-09	77.88	78.05	76.95	77.90	2100935
2015-06-10	78.18	79.70	77.99	79.56	1775952
2015-06-11	79.81	80.29	79.42	79.65	1918251
2015-06-12	79.33	80.26	79.06	79.86	1794851
2015-06-15	79.17	79.25	78.35	78.90	2459672
2015-06-16	78.93	80.43	78.83	79.94	3579416
2015-06-17	79.50	80.00	77.74	77.91	6464247
2015-06-18	77.82	79.94	77.82	79.39	3858561
2015-06-19	79.41	79.94	79.06	79.70	3155595
2015-06-22	80.00	82.66	79.85	82.28	5829955
2015-06-23	82.17	83.77	82.10	83.55	4944995
2015-06-24	83.22	84.36	82.97	83.40	4311199
2015-06-25	83.82	84.27	83.49	83.94	3052904
2015-06-26	84.22	84.22	82.27	82.74	5914717
2015-06-29	81.87	82.06	81.15	81.28	4060269
2015-06-30	82.19	82.34	80.95	81.01	4086360
2015-07-01	81.57	81.92	80.71	80.95	2944498
2015-07-02	81.19	81.29	80.38	80.75	2200892
2015-07-06	80.02	81.19	80.00	80.50	2590913
2015-07-07	80.77	81.00	78.94	80.59	2781935
2015-07-08	79.95	80.52	79.40	79.99	4157628
2015-07-09	80.74	81.67	80.41	80.47	3068877
2015-07-10	81.50	81.50	80.47	80.59	3025163
2015-07-13	81.09	81.66	80.82	81.44	4597216
2015-07-14	81.67	82.35	81.24	81.89	4428123
2015-07-15	82.20	82.32	81.71	82.12	3214918
2015-07-16	82.65	82.67	82.20	82.52	2058116
2015-07-17	82.17	82.73	81.48	82.10	2402732
2015-07-20	82.00	82.19	81.45	82.09	1995809
2015-07-21	81.80	82.10	81.01	81.19	3916364
2015-07-22	81.38	81.75	80.65	80.73	2601230
2015-07-23	80.80	81.40	80.48	80.64	2579457
2015-07-24	81.00	81.36	80.54	80.98	3575251
2015-07-27	80.53	80.70	79.73	79.93	2762686
2015-07-28	80.07	80.65	79.13	80.59	2681012
2015-07-29	80.07	80.54	79.56	80.25	2178014
2015-07-30	79.90	81.80	79.20	81.29	2072732
2015-07-31	81.80	82.82	81.37	81.99	2893613
2015-08-03	82.18	82.26	80.70	81.40	2073985
2015-08-04	81.43	82.18	81.17	82.06	1375432
2015-08-05	82.78	84.12	82.17	83.38	1773755
2015-08-06	83.47	83.63	82.07	82.19	2272316
2015-08-07	81.87	82.92	81.48	82.69	1990308
2015-08-10	83.39	83.92	83.19	83.62	1999640
2015-08-11	84.06	84.86	83.05	83.90	3103220
2015-08-12	83.16	84.14	82.08	83.82	2218544
2015-08-13	83.82	84.83	83.00	84.31	1963567
2015-08-14	83.96	86.38	83.96	86.12	2610165
2015-08-17	86.00	86.78	84.90	86.77	1788317
2015-08-18	86.98	87.25	86.03	86.45	1468312
2015-08-19	86.12	86.47	85.21	85.48	2461363
2015-08-20	84.66	84.90	82.69	82.69	3108772
2015-08-21	81.94	82.16	78.87	78.87	6807377
2015-08-24	75.00	77.82	71.33	74.27	6938457
2015-08-25	77.02	78.33	74.47	74.57	7465401
2015-08-26	76.14	77.61	74.56	77.33	4243640
2015-08-27	78.41	79.28	77.39	78.91	5197157
2015-08-28	78.42	79.45	77.75	79.40	3316397
2015-08-31	79.38	79.70	78.30	78.57	2313076
2015-09-01	77.07	77.82	75.63	75.99	3206418
2015-09-02	77.00	77.33	75.54	77.25	3533790
2015-09-03	77.60	79.55	77.36	78.32	3480072
2015-09-04	76.99	78.27	76.39	76.89	2326519
2015-09-08	78.64	79.91	78.13	79.78	2670642
2015-09-09	80.79	81.51	78.23	78.52	2460260
2015-09-10	78.63	78.97	78.01	78.70	3541000
2015-09-11	78.44	79.23	77.94	79.19	2913733
2015-09-14	79.35	79.41	78.28	78.46	2545884
2015-09-15	78.61	80.12	78.30	79.53	3436283
2015-09-16	79.51	80.67	79.32	80.53	2509817
2015-09-17	80.45	81.88	79.70	80.31	4892893
2015-09-18	78.54	84.95	78.16	81.25	16424002
2015-09-21	81.42	83.69	81.42	83.32	4919715
2015-09-22	81.98	84.83	81.77	84.66	6336486
2015-09-23	84.92	85.99	84.05	85.50	4007659
2015-09-24	85.07	85.37	83.36	83.91	4463720
2015-09-25	84.71	84.72	82.58	83.13	3736860
2015-09-28	82.88	83.00	80.03	80.52	3435652
2015-09-29	80.52	80.58	79.09	79.83	3126333
2015-09-30	80.88	82.37	80.38	82.22	3653750
2015-10-01	82.42	83.77	81.57	83.75	3407757
2015-10-02	82.21	84.01	81.29	83.99	3402556
2015-10-05	84.80	86.31	84.49	85.84	4204821
2015-10-06	85.60	86.00	84.84	85.15	4262976
2015-10-07	82.20	83.10	79.02	80.65	14474830
2015-10-08	80.45	82.48	80.20	82.26	4596042
2015-10-09	82.41	83.90	81.99	83.82	3774304
2015-10-12	83.66	84.84	83.23	83.92	2707166
2015-10-13	83.32	84.64	83.31	83.65	1992787
2015-10-14	84.00	84.73	83.40	83.80	2391210
2015-10-15	84.19	86.86	84.09	86.77	4381865
2015-10-16	87.17	89.04	86.18	88.67	5332073
2015-10-19	88.15	88.49	87.03	88.40	3353922
2015-10-20	88.15	88.65	86.42	86.84	2694218
2015-10-21	87.22	87.57	85.87	86.13	2901500
2015-10-22	86.56	88.83	86.56	88.46	3547138
2015-10-23	89.00	89.44	87.44	87.86	6744138
2015-10-26	87.91	89.70	87.61	88.84	2375718
2015-10-27	88.65	88.85	87.81	88.05	2593605
2015-10-28	88.44	88.83	87.58	88.50	3206706
2015-10-29	88.26	88.50	87.51	88.12	1623429
2015-10-30	87.99	89.49	87.90	88.66	2131604
2015-11-02	89.03	90.55	88.47	89.91	2904654
2015-11-03	89.59	90.74	88.92	90.36	2102228
2015-11-04	90.34	91.34	90.21	91.01	1873683
2015-11-05	91.50	91.87	89.79	90.55	1836270
2015-11-06	90.07	90.79	88.97	90.69	2004247
2015-11-09	90.24	90.49	88.99	89.80	1705162
2015-11-10	89.56	90.31	88.99	90.28	1943618
2015-11-11	90.68	91.47	90.25	91.21	2361580
2015-11-12	91.08	91.88	90.74	90.84	2458777
2015-11-13	90.95	90.95	88.80	89.02	1831380
2015-11-16	89.66	89.80	88.00	89.77	2198456
2015-11-17	89.96	91.29	89.87	90.29	1736480
2015-11-18	90.31	91.39	89.47	91.27	1453597
2015-11-19	91.52	92.13	91.28	91.76	2414445
2015-11-20	92.33	92.50	91.22	91.81	2134505
2015-11-23	91.82	92.37	91.27	91.96	1570368
2015-11-24	91.14	92.22	90.09	92.00	2046161
2015-11-25	92.30	92.50	91.70	91.77	1117751
2015-11-27	91.86	92.57	91.77	92.17	632970
2015-11-30	92.41	92.66	91.13	91.46	2380229
2015-12-01	92.01	92.58	91.10	92.55	1545116
2015-12-02	92.52	92.85	91.68	92.02	1904456
2015-12-03	91.97	92.76	89.73	89.91	2425554
2015-12-04	90.13	92.82	90.13	92.58	2980839
2015-12-07	92.56	92.88	89.22	89.60	3958684
2015-12-08	89.22	92.09	88.96	91.72	3372856
2015-12-09	91.04	91.79	88.95	89.56	3333572
2015-12-10	90.41	90.43	88.51	88.96	4751879
2015-12-11	92.51	93.65	90.12	91.42	8315042
2015-12-14	91.71	93.31	91.02	93.26	3792644
2015-12-15	93.26	93.26	93.26	93.26	50
2015-12-16	94.41	95.66	93.61	95.56	2613859
2015-12-17	95.70	96.42	94.19	94.20	3069671
2015-12-18	93.73	93.92	91.30	91.31	5314241
2015-12-21	92.16	92.69	90.81	91.62	2663575
2015-12-22	91.94	93.95	91.63	93.82	1873594
2015-12-23	94.42	94.99	93.53	94.70	1526504
2015-12-24	94.45	95.19	94.03	94.30	602505
2015-12-28	93.79	94.30	93.23	94.20	1027064
2015-12-29	94.60	95.90	94.60	95.33	1124878
2015-12-30	95.19	96.02	95.00	95.28	1153823
2015-12-31	95.07	95.21	93.88	93.94	1453954
2016-01-04	91.77	92.00	90.54	91.97	2993832
2016-01-05	92.01	92.85	91.41	92.34	1821298
2016-01-06	91.10	91.50	90.24	91.02	1673989
2016-01-07	89.40	91.40	88.71	89.11	2717802
2016-01-08	89.68	89.99	87.63	87.85	2263449
2016-01-11	88.07	89.80	87.84	89.38	2362163
2016-01-12	89.89	91.03	88.41	89.82	2370481
2016-01-13	90.59	91.44	87.99	88.30	3409113
2016-01-14	88.92	90.30	87.32	89.80	4087502
2016-01-15	86.84	89.35	86.82	89.17	3937523
2016-01-19	90.29	91.40	88.37	89.18	3680618
2016-01-20	87.69	88.76	84.67	87.94	3667159
2016-01-21	88.64	89.93	87.14	88.00	4298802
2016-01-22	89.55	89.93	88.48	89.63	5390252
2016-01-25	88.39	89.26	86.63	86.77	3945006
2016-01-26	87.26	87.58	85.47	86.89	2746345
2016-01-27	87.27	87.83	84.51	84.85	3070623
2016-01-28	85.54	85.74	82.70	84.52	5315646
2016-01-29	85.55	89.13	85.12	89.13	4679475
2016-02-01	88.16	90.24	87.90	89.61	2893124
2016-02-02	88.71	89.02	87.64	87.95	3070904
2016-02-03	88.91	89.25	86.67	87.99	3185809
2016-02-04	87.82	87.97	85.78	86.36	3417381
2016-02-05	85.50	85.50	77.83	79.20	10644177
2016-02-08	77.40	78.33	71.27	74.94	12909967
2016-02-09	74.76	77.19	73.04	73.85	6697354
2016-02-10	74.99	77.62	73.90	75.53	6465276
2016-02-11	74.04	75.53	73.58	74.94	4984695
2016-02-12	75.99	77.36	75.40	76.67	4368740
2016-02-16	77.13	79.20	77.13	78.88	4736362
2016-02-17	79.40	82.07	78.54	81.85	4474238
2016-02-18	82.30	82.82	80.14	80.53	3560252
2016-02-19	80.32	80.94	79.51	80.87	3928918
2016-02-22	82.09	84.16	82.05	83.80	3615504
2016-02-23	83.41	84.49	82.86	83.07	2958412
2016-02-24	82.22	83.53	80.93	83.42	2667257
2016-02-25	84.76	86.72	84.15	86.68	3284022
2016-02-26	87.11	87.48	84.10	86.60	3723198
2016-02-29	86.01	86.19	85.09	85.15	3164397
2016-03-01	85.92	88.40	84.59	88.37	3604652
2016-03-02	88.12	88.55	87.26	88.37	2863529
2016-03-03	88.50	88.50	85.85	87.21	3082086
2016-03-04	87.93	87.94	85.58	86.18	3002480
2016-03-07	85.58	85.96	84.05	85.11	3124542
2016-03-08	84.25	85.95	83.17	84.35	3245661
2016-03-09	84.88	85.29	83.25	84.35	2491523
2016-03-10	85.06	86.52	83.59	84.85	2969730
2016-03-11	85.20	86.23	84.63	86.00	3330376
2016-03-14	86.11	87.75	85.84	87.01	3750859
2016-03-15	86.40	87.19	86.22	86.83	2909597
2016-03-16	86.70	88.48	86.40	88.17	3383006
2016-03-17	88.66	90.21	87.25	89.96	6914582
2016-03-18	98.00	98.00	93.11	93.42	12530111
2016-03-21	92.69	93.27	91.33	92.50	4657275
2016-03-22	92.06	93.42	92.05	92.56	4475815
2016-03-23	92.62	92.94	91.93	92.16	2767607
2016-03-24	91.50	92.74	91.25	92.52	3266804
2016-03-28	92.68	92.83	91.90	92.40	2282982
2016-03-29	91.79	93.44	91.76	92.40	4248811
2016-03-30	93.63	94.48	92.98	93.78	6797236
2016-03-31	93.76	94.58	93.23	93.78	6561355
2016-04-01	93.33	95.47	92.77	95.16	3981331
2016-04-04	95.42	96.28	94.23	94.50	2398328
2016-04-05	93.32	94.77	93.22	94.17	2472627
2016-04-06	94.07	95.49	93.97	95.40	2705679
2016-04-07	94.72	94.89	93.19	93.78	2370458
2016-04-08	94.48	94.50	93.39	94.07	2063189
2016-04-11	94.43	94.81	92.84	92.95	2165096
2016-04-12	93.18	93.67	92.22	93.42	2078977
2016-04-13	93.82	94.60	93.69	94.53	2054988
2016-04-14	94.34	94.71	94.01	94.44	1764045
2016-04-15	94.66	95.22	94.16	95.16	2187368
2016-04-18	94.75	96.58	94.59	96.55	2174945
2016-04-19	97.00	97.69	95.13	96.52	2507545
2016-04-20	97.00	97.00	95.76	96.33	2712058
2016-04-21	96.21	97.14	95.76	96.37	2067712
2016-04-22	96.17	96.24	93.76	94.79	3797944
2016-04-25	94.38	96.04	94.22	95.80	2046954
2016-04-26	95.96	96.30	95.22	96.15	1419291
2016-04-27	95.72	95.99	94.53	95.64	2082752
2016-04-28	94.80	95.74	93.15	93.64	3497804
2016-04-29	92.89	94.58	92.32	94.22	3163816
2016-05-02	94.29	94.99	93.81	94.90	2330575
2016-05-03	94.07	94.39	93.09	93.66	1811411
2016-05-04	93.18	93.59	92.55	92.94	1710717
2016-05-05	93.10	94.22	92.92	93.50	1894832
2016-05-06	93.13	94.40	92.57	94.30	1465007
2016-05-09	94.00	95.19	93.87	94.61	1406925
2016-05-10	94.82	96.59	94.75	96.52	1808374
2016-05-11	96.26	97.26	96.04	96.10	1569137
2016-05-12	96.31	96.98	94.93	95.96	1198136
2016-05-13	95.62	97.21	95.37	95.97	2221109
2016-05-16	95.91	97.76	95.91	97.23	1918527
2016-05-17	96.81	97.35	95.75	95.93	3279639
2016-05-18	95.78	97.43	95.50	96.70	2010417
2016-05-19	96.41	96.95	95.25	95.88	1988399
2016-05-20	96.10	97.12	95.86	96.88	2218291
2016-05-23	96.71	97.42	96.50	96.62	1095905
2016-05-24	97.18	99.70	96.97	99.63	3014836
2016-05-25	99.91	99.99	98.80	99.61	1955902
2016-05-26	99.81	100.33	99.07	99.37	1970863
2016-05-27	99.52	100.14	98.90	100.14	1603837
2016-05-31	100.14	100.56	99.35	99.47	3480452
2016-06-01	99.24	100.40	98.93	100.04	1663280
2016-06-02	99.98	100.17	99.17	100.17	1761940
2016-06-03	99.52	99.52	97.89	98.70	2417036
2016-06-06	99.16	99.49	98.47	99.12	1395755
2016-06-07	99.51	99.67	98.47	98.52	2143943
2016-06-08	98.45	98.91	97.99	98.68	2078746
2016-06-09	98.36	98.70	97.85	98.07	1609440
2016-06-10	96.89	97.87	96.75	97.09	1863823
2016-06-13	96.87	98.09	96.70	96.96	2291495
2016-06-14	96.53	97.26	96.32	96.98	1889775
2016-06-15	97.01	97.83	96.90	97.02	2270369
2016-06-16	96.50	97.30	95.54	97.19	1952549
2016-06-17	97.25	97.39	95.36	95.58	4541519
2016-06-20	97.10	98.75	96.77	97.99	4310609
2016-06-21	98.64	99.92	98.13	99.72	6505094
2016-06-22	95.53	96.50	93.86	94.01	10280508
2016-06-23	94.73	96.28	94.31	96.21	3803197
2016-06-24	92.39	94.35	92.04	92.20	4329088
2016-06-27	91.36	92.03	90.35	90.85	3930483
2016-06-28	91.37	92.65	91.36	92.46	3319217
2016-06-29	92.91	94.62	92.68	94.39	2965452
2016-06-30	94.48	95.88	94.13	95.79	3544671
2016-07-01	95.04	97.14	95.00	95.32	3001885
2016-07-05	94.55	95.61	94.15	94.73	2314559
2016-07-06	94.53	95.48	94.06	95.18	1490514
2016-07-07	95.01	95.51	94.54	95.14	1576636
2016-07-08	95.93	96.86	95.34	96.79	2023889
2016-07-11	96.98	97.55	96.81	97.14	1732028
2016-07-12	97.25	97.79	96.70	97.54	2054394
2016-07-13	97.97	98.38	97.34	97.34	2125797
2016-07-14	98.00	98.14	97.46	97.70	1402541
2016-07-15	98.39	98.40	97.50	97.83	1530467
2016-07-18	97.74	98.53	97.58	97.79	1544201
2016-07-19	97.11	98.17	97.00	97.79	1796969
2016-07-20	98.16	98.89	97.85	98.40	1553788
2016-07-21	98.12	98.43	96.08	96.34	2579487
2016-07-22	96.71	98.24	96.09	98.06	2101787
2016-07-25	97.75	97.75	96.88	97.32	1815063
2016-07-26	97.81	98.42	97.00	97.91	2196454
2016-07-27	97.59	98.41	97.39	97.93	2312850
2016-07-28	97.92	98.61	97.57	98.44	1665971
2016-07-29	98.40	98.55	97.23	97.86	1786571
2016-08-01	97.75	98.16	97.22	97.72	1474723
2016-08-02	97.38	97.63	95.42	96.05	2352675
2016-08-03	96.06	96.68	95.65	96.67	2071189
2016-08-04	96.50	97.28	96.19	97.09	1282611
2016-08-05	97.36	99.08	97.15	99.04	1932246
2016-08-08	98.86	98.95	98.30	98.49	1107226
2016-08-09	98.71	99.22	98.47	98.87	1001894
2016-08-10	99.13	100.99	99.09	100.62	2670193
2016-08-11	100.85	101.93	100.59	101.67	2259559
2016-08-12	100.98	101.20	100.06	101.04	1713285
2016-08-15	101.38	101.63	100.88	100.93	1697642
2016-08-16	100.52	100.97	99.91	100.60	1649250
2016-08-17	100.65	100.81	99.45	99.70	2123885
2016-08-18	99.60	100.93	99.60	100.67	2027030
2016-08-19	100.31	100.61	99.72	100.32	1587902
2016-08-22	100.32	100.68	99.92	100.24	1000917
2016-08-23	100.46	101.28	100.24	101.14	1008572
2016-08-24	101.00	101.52	100.69	101.14	1425470
2016-08-25	101.15	101.79	100.91	101.69	1174109
2016-08-26	101.68	102.75	101.08	102.06	1834580
2016-08-29	101.85	102.68	101.40	102.30	1161560
2016-08-30	102.09	102.39	101.51	102.00	1325120
2016-08-31	101.66	102.60	101.51	102.31	1773004
2016-09-01	102.23	102.97	101.81	102.90	2006579
2016-09-02	103.49	104.16	102.95	103.57	1719299
2016-09-06	103.33	103.74	103.09	103.50	1585082
2016-09-07	103.47	103.51	102.58	103.00	1386851
2016-09-08	102.77	102.97	101.62	101.88	2110629
2016-09-09	100.97	101.28	99.38	99.38	3379338
2016-09-12	99.18	100.50	99.00	100.32	2882638
2016-09-13	99.92	99.92	97.87	98.77	3797564
2016-09-14	98.95	99.55	98.49	98.79	2028975
2016-09-15	98.84	100.04	98.49	99.62	3094979
2016-09-16	99.26	99.67	98.32	98.93	3700615
2016-09-19	99.21	100.21	99.02	99.68	3307490
2016-09-20	100.16	100.91	99.72	100.62	4104871
2016-09-21	106.54	108.22	105.80	107.78	8764529
2016-09-22	107.46	108.50	107.01	107.92	3960346
2016-09-23	107.21	108.00	106.79	107.47	3087239
2016-09-26	106.91	107.57	106.53	107.26	2342661
2016-09-27	106.99	109.76	106.74	109.70	3531392
2016-09-28	109.48	109.69	108.82	109.49	2740322
2016-09-29	109.50	109.57	107.55	107.80	2436886
2016-09-30	108.15	108.84	107.44	108.54	3717559
2016-10-03	108.41	108.96	108.16	108.45	1553774
2016-10-04	108.52	108.94	107.85	108.39	1394021
2016-10-05	108.57	109.33	108.32	108.80	1854957
2016-10-06	108.72	109.27	108.14	108.56	1590828
2016-10-07	109.07	109.07	107.60	108.64	1412707
2016-10-10	109.15	110.13	109.15	109.24	1581880
2016-10-11	109.00	109.20	107.04	107.37	1970947
2016-10-12	108.42	108.42	106.82	108.05	1464448
2016-10-13	107.13	108.13	106.53	108.01	1588510
2016-10-14	108.19	109.10	107.82	107.84	1968363
2016-10-17	108.00	108.28	107.39	107.49	1136503
2016-10-18	108.44	108.82	108.01	108.42	1318965
2016-10-19	108.81	108.89	108.15	108.39	1282176
2016-10-20	108.41	109.38	107.55	109.03	1820833
2016-10-21	108.51	109.17	107.63	109.03	1838305
2016-10-24	109.63	111.09	109.35	110.81	2014943
2016-10-25	110.76	110.77	108.95	109.03	1713152
2016-10-26	108.74	108.82	107.59	107.97	1623670
2016-10-27	108.47	108.66	106.69	107.07	2393908
2016-10-28	107.08	108.32	107.05	107.60	1931143
2016-10-31	108.02	108.29	107.04	107.51	1678352
2016-11-01	107.79	107.97	106.04	106.87	1951512
2016-11-02	106.85	106.95	105.57	105.89	2140271
2016-11-03	106.54	108.16	106.48	107.17	3666957
2016-11-04	105.85	107.09	105.60	106.20	2587537
2016-11-07	107.66	108.97	107.37	108.66	2729881
2016-11-08	108.68	109.16	107.93	108.39	2453769
2016-11-09	105.55	108.05	104.52	107.86	3650448
2016-11-10	108.08	108.26	101.66	104.08	7301854
2016-11-11	103.62	104.47	102.62	103.68	3833663
2016-11-14	104.12	104.49	101.77	102.42	3040483
2016-11-15	103.14	104.76	102.55	103.66	2561046
2016-11-16	103.61	104.40	102.96	104.08	2459564
2016-11-17	103.77	105.93	103.48	105.81	2606628
2016-11-18	106.19	106.80	104.72	105.02	2358168
2016-11-21	105.56	106.14	105.14	105.65	1805956
2016-11-22	105.85	106.36	105.04	105.21	1703124
2016-11-23	105.41	105.56	103.98	104.21	2144636
2016-11-25	104.17	105.03	103.90	105.02	938191
2016-11-28	104.81	105.15	104.09	104.50	1552584
2016-11-29	104.27	105.98	104.26	104.95	2353061
2016-11-30	104.99	105.46	102.80	102.81	3399919
2016-12-01	102.82	102.92	98.87	99.51	5121202
2016-12-02	99.52	100.15	98.00	99.73	3514407
2016-12-05	100.46	102.52	100.16	101.95	2319383
2016-12-06	101.99	101.99	100.71	101.55	2679915
2016-12-07	100.89	103.51	100.89	103.36	2728942
2016-12-08	103.36	104.07	102.54	103.50	1852118
2016-12-09	104.00	104.50	103.42	104.31	2620553
2016-12-12	104.62	105.24	103.52	105.16	2711975
2016-12-13	105.74	107.60	105.62	106.15	3396638
2016-12-14	106.30	106.79	105.44	105.81	3213662
2016-12-15	106.33	106.48	104.60	105.10	5678867
2016-12-16	107.80	107.80	101.91	103.55	8949417
2016-12-19	103.57	106.08	103.41	105.29	3567060
2016-12-20	105.50	105.88	104.76	105.77	2194542
2016-12-21	105.74	106.06	104.48	105.51	2524647
2016-12-22	105.12	105.15	103.95	104.72	1717345
2016-12-23	104.61	105.42	104.61	105.02	1047659
2016-12-27	105.00	105.90	104.86	104.98	1047901
2016-12-28	104.83	105.16	103.50	103.77	1742924
2016-12-29	103.63	104.39	103.41	103.68	1094982
2016-12-30	104.07	104.22	102.47	102.95	2095844
2017-01-03	103.43	104.03	102.81	103.48	2277933
2017-01-04	103.74	104.37	103.50	104.14	1712583
2017-01-05	104.13	106.02	103.77	105.91	2504772
2017-01-06	105.98	108.43	105.25	108.30	2626352
2017-01-09	107.96	108.79	107.56	108.57	2925379
2017-01-10	108.57	108.79	107.61	108.26	3080998
2017-01-11	108.23	109.05	108.00	108.99	1783953
2017-01-12	107.99	108.74	107.16	108.59	1617882
2017-01-13	108.84	108.90	107.98	108.53	1594154
2017-01-17	107.79	108.05	107.06	108.00	1697769
2017-01-18	108.50	109.17	107.53	108.79	2537255
2017-01-19	108.63	109.98	108.04	109.79	3090902
2017-01-20	110.02	110.81	109.57	110.71	3179186
2017-01-23	110.71	111.92	110.30	110.97	2574228
2017-01-24	111.46	114.17	111.34	113.72	3654774
2017-01-25	113.77	114.57	113.29	114.25	4116861
2017-01-26	113.79	114.44	112.73	112.88	2745739
2017-01-27	113.07	114.01	112.75	113.99	1696857
2017-01-30	113.22	113.87	112.26	113.82	2176539
2017-01-31	113.22	113.75	112.70	113.38	1716649
2017-02-01	113.31	113.64	112.68	113.36	1859067
2017-02-02	112.82	113.58	112.27	113.16	1695789
2017-02-03	113.55	115.45	113.42	115.17	2507874
2017-02-06	114.68	114.83	113.29	114.46	3067477
2017-02-07	114.83	115.19	114.54	114.96	1643454
2017-02-08	115.00	116.38	114.45	116.13	2591686
2017-02-09	116.26	116.90	116.02	116.44	1688862
2017-02-10	116.51	116.94	115.03	116.85	2612905
2017-02-13	117.03	117.94	116.20	117.65	1910382
2017-02-14	117.65	117.79	116.67	117.58	1556662
2017-02-15	117.33	119.09	117.07	118.73	1699561
2017-02-16	118.84	119.47	118.47	118.93	1649517
2017-02-17	118.79	119.72	118.24	119.67	2143337
2017-02-21	119.73	120.17	119.31	119.63	2032259
2017-02-22	119.67	119.89	118.85	119.47	1982071
2017-02-23	120.10	120.15	118.03	118.83	2382433
2017-02-24	118.30	119.32	117.83	119.31	1942492
2017-02-27	119.02	119.20	118.07	118.78	1550480
2017-02-28	118.83	118.84	118.02	118.34	2008016
2017-03-01	119.24	120.57	118.38	120.35	2356481
2017-03-02	120.09	120.12	119.28	119.90	1819664
2017-03-03	119.83	120.13	119.48	120.04	1361060
2017-03-06	119.73	120.48	119.37	120.15	1979700
2017-03-07	120.06	120.69	119.69	119.98	1872509
2017-03-08	120.21	120.66	119.35	119.60	2963124
2017-03-09	119.82	120.26	119.11	119.91	1984225
2017-03-10	120.57	121.37	120.24	121.09	2211585
2017-03-13	121.11	121.96	120.89	121.80	1805225
2017-03-14	121.65	121.99	120.62	121.44	1507722
2017-03-15	122.00	122.42	120.90	122.11	2396325
2017-03-16	123.25	123.60	121.53	122.35	4044627
2017-03-17	128.45	130.30	126.94	127.01	8749926
2017-03-20	126.99	128.09	125.79	126.31	3320867
2017-03-21	126.64	127.36	124.96	125.07	3105349
2017-03-22	124.60	126.94	124.51	126.21	3477250
2017-03-23	126.20	127.25	126.01	126.87	2197390
2017-03-24	127.86	129.00	127.05	127.70	3044007
2017-03-27	127.48	128.84	126.36	128.25	2424236
2017-03-28	127.81	129.28	127.81	128.69	2213163
2017-03-29	128.40	129.63	128.20	129.58	2272464
2017-03-30	129.55	130.28	129.30	129.61	2205186
2017-03-31	129.57	130.69	129.40	130.13	2086431
2017-04-03	129.59	130.75	128.88	129.59	2337174
2017-04-04	129.47	130.37	129.02	130.04	2026519
2017-04-05	130.58	131.33	129.38	129.89	2811597
2017-04-06	129.86	130.22	129.16	130.15	1890783
2017-04-07	130.15	130.67	129.52	130.22	2287929
2017-04-10	130.32	130.38	129.47	130.16	2234853
2017-04-11	129.91	130.17	128.21	129.95	2331569
2017-04-12	129.96	129.96	128.72	129.38	2106257
2017-04-13	129.63	130.42	129.05	129.05	1815148
2017-04-17	129.69	130.36	129.11	129.99	1395416
2017-04-18	129.74	130.23	129.48	129.81	1499916
2017-04-19	129.90	130.98	129.82	130.22	2007572
2017-04-20	130.70	131.99	130.28	131.42	2004260
2017-04-21	131.84	131.97	131.03	131.52	2137086
2017-04-24	132.94	133.18	132.17	132.89	1845569
2017-04-25	133.44	133.72	132.88	133.49	2504120
2017-04-26	133.50	133.80	132.42	132.79	1635874
2017-04-27	133.13	134.25	132.76	133.38	1658147
2017-04-28	133.40	133.92	132.67	133.74	1749243
2017-05-01	134.30	135.34	133.71	135.11	1811962
2017-05-02	135.54	135.70	134.75	135.00	2692920
2017-05-03	134.99	135.21	134.38	134.85	1974174
2017-05-04	135.13	135.35	134.41	134.61	1810507
2017-05-05	135.19	135.19	134.19	134.84	1845506
2017-05-08	135.36	135.39	134.22	135.12	1583085
2017-05-09	135.33	135.62	134.90	135.60	1692745
2017-05-10	135.86	136.75	135.51	136.15	1755377
2017-05-11	135.98	136.31	135.40	136.29	1344005
2017-05-12	136.45	137.38	135.89	136.84	1626639
2017-05-15	137.13	137.71	136.83	137.60	3210300
2017-05-16	138.06	138.39	137.60	138.03	2271821
2017-05-17	137.20	137.32	134.24	134.33	3558545
2017-05-18	132.77	134.85	130.82	134.54	4158708
2017-05-19	135.18	136.61	134.34	136.43	3721729
2017-05-22	137.38	139.19	136.58	138.86	2515974
2017-05-23	139.16	139.95	138.70	139.52	2123751
2017-05-24	140.18	141.25	139.81	141.12	1700445
2017-05-25	142.16	143.48	141.80	142.85	1731076
2017-05-26	142.93	143.10	141.67	141.89	1604223
2017-05-30	141.80	142.56	141.50	142.41	1541204
2017-05-31	143.04	143.19	141.41	141.86	2944380
2017-06-01	141.64	142.49	140.93	141.38	2407737
2017-06-02	142.12	143.57	141.86	143.48	2885683
2017-06-05	144.14	144.34	143.51	143.59	1847635
2017-06-06	143.35	144.17	142.73	143.03	2162703
2017-06-07	143.33	143.77	142.45	143.62	1633783
2017-06-08	143.96	143.97	141.74	142.63	2811524
2017-06-09	143.14	143.59	135.76	138.05	4146190
2017-06-12	133.72	138.64	131.20	137.25	6772355
2017-06-13	138.79	139.86	138.09	139.09	2871379
2017-06-14	139.29	140.85	136.41	138.25	2831058
2017-06-15	136.63	137.90	134.45	137.52	2804410
2017-06-16	137.35	138.35	136.29	137.84	4205798
2017-06-19	138.79	141.47	138.64	140.35	4356865
2017-06-20	141.21	142.30	140.19	140.91	5454713
2017-06-21	145.08	147.45	142.75	144.24	8251897
2017-06-22	145.15	145.77	143.66	143.69	3688418
2017-06-23	143.75	145.59	143.06	145.41	3418994
2017-06-26	146.06	146.89	144.36	144.96	2775521
2017-06-27	144.33	144.81	142.54	142.54	3018939
2017-06-28	143.01	144.08	141.15	143.81	2507882
2017-06-29	143.06	143.20	139.65	141.24	2653886
2017-06-30	141.87	142.81	140.74	141.44	2331025
2017-07-03	141.73	142.15	138.31	138.41	1785994
2017-07-05	138.65	141.97	138.55	141.21	2229878
2017-07-06	139.73	141.18	138.88	140.75	1803234
2017-07-07	141.07	143.36	140.97	142.22	1533905
2017-07-10	142.21	143.88	141.57	143.34	1615161
2017-07-11	142.99	143.98	142.12	142.93	1623715
2017-07-12	144.00	146.19	143.80	145.91	1812071
2017-07-13	145.91	146.48	144.94	145.05	1308293
2017-07-14	145.59	146.48	145.22	146.16	2283792
2017-07-17	146.16	146.73	145.39	146.40	1310498
2017-07-18	146.47	147.96	145.37	147.89	1821001
2017-07-19	147.89	149.32	147.50	148.92	1880053
2017-07-20	149.07	150.10	148.35	149.94	1565992
2017-07-21	149.16	150.40	148.91	149.52	1819773
2017-07-24	149.16	149.95	149.04	149.53	1503366
2017-07-25	149.82	149.90	148.14	148.21	1591819
2017-07-26	148.62	149.83	148.42	149.78	1363136
2017-07-27	149.87	150.37	144.28	146.20	3058648
2017-07-28	145.77	147.24	144.50	146.73	1399373
2017-07-31	146.36	146.91	145.06	146.49	2188441
2017-08-01	147.48	147.65	146.52	147.36	1580339
2017-08-02	147.56	147.60	144.52	147.13	2111957
2017-08-03	147.47	147.98	145.68	147.79	1510601
2017-08-04	148.25	148.62	147.27	147.71	1503962
2017-08-07	147.74	148.90	147.54	148.44	1455624
2017-08-08	148.14	148.86	146.36	147.81	1508814
2017-08-09	146.68	148.50	146.50	148.35	1177923
2017-08-10	147.23	147.74	144.72	144.92	1902025
2017-08-11	145.25	147.10	144.18	146.47	1382926
2017-08-14	147.81	149.50	147.56	149.16	1171641
2017-08-15	149.56	150.65	148.41	150.36	1144138
2017-08-16	150.70	151.99	149.76	151.80	1454988
2017-08-17	151.66	151.72	148.19	148.23	2125510
2017-08-18	147.74	148.69	147.12	147.97	1699265
2017-08-21	148.05	149.33	147.57	149.26	1244766
2017-08-22	150.14	152.59	150.14	152.25	1981335
2017-08-23	152.18	152.18	150.75	151.10	1355045
2017-08-24	151.22	151.83	149.17	150.81	1449409
2017-08-25	152.00	153.00	150.91	151.45	1182292
2017-08-28	151.87	152.50	151.19	151.79	952629
2017-08-29	150.55	152.76	150.01	152.14	1189020
2017-08-30	152.05	154.26	151.89	153.67	1466018
2017-08-31	154.36	155.36	154.35	155.16	1895007
2017-09-01	155.76	156.06	154.38	155.06	1321349
2017-09-05	154.83	155.41	153.31	154.28	1355632
2017-09-06	155.11	155.56	153.61	153.76	1224410
2017-09-07	154.49	155.89	153.64	155.47	1445441
2017-09-08	155.24	155.88	154.29	155.34	1449916
2017-09-11	156.59	157.89	156.38	156.87	1715997
2017-09-12	156.76	157.22	154.92	156.31	1766416
2017-09-13	155.88	156.70	155.39	156.24	1363910
2017-09-14	155.37	156.20	154.68	154.95	1676406
2017-09-15	154.90	155.19	153.56	154.49	3012822
2017-09-18	155.01	156.30	154.37	155.77	2581009
2017-09-19	156.30	157.05	155.81	156.60	4014750
2017-09-20	151.99	152.40	149.00	149.96	9372344
2017-09-21	150.38	151.25	148.30	149.30	4991765
2017-09-22	148.69	149.50	147.85	148.50	2929187
2017-09-25	148.39	148.71	143.95	144.57	4869526
2017-09-26	145.50	146.35	143.96	145.40	3279994
2017-09-27	146.31	147.09	145.75	146.43	2947611
2017-09-28	146.14	147.32	145.39	146.83	1666974
2017-09-29	146.69	149.28	146.60	149.18	2181258
2017-10-02	149.79	150.48	147.52	147.94	2341670
2017-10-03	148.48	148.80	147.99	148.60	1808225
2017-10-04	148.21	148.46	146.60	147.95	2885596
2017-10-05	148.49	150.45	147.71	150.25	2413792
2017-10-06	149.96	151.36	149.53	151.12	2283030
2017-10-09	150.76	151.57	150.25	151.50	1461004
2017-10-10	152.00	152.86	151.32	152.15	2817629
2017-10-11	152.09	154.00	151.35	153.65	2791024
2017-10-12	153.72	154.85	153.39	153.61	2430193
2017-10-13	153.96	154.59	153.06	153.93	2515573
2017-10-16	151.15	153.07	149.28	150.46	3833182
2017-10-17	150.52	150.93	148.15	150.38	3547811
2017-10-18	150.33	153.43	149.03	153.00	4290947
2017-10-19	165.50	172.15	164.42	171.73	13522642
2017-10-20	171.50	175.87	171.36	175.64	6019412
2017-10-23	175.68	175.85	171.83	172.16	3220814
2017-10-24	171.47	172.49	170.49	171.58	2658577
2017-10-25	170.37	173.41	170.04	171.83	2785655
2017-10-26	172.06	175.02	172.02	173.75	2581165
2017-10-27	174.02	177.58	174.02	177.33	2807106
2017-10-30	177.00	177.48	174.45	176.03	2124220
2017-10-31	176.16	176.73	174.52	175.16	2656509
2017-11-01	176.59	176.94	174.70	176.25	2002919
2017-11-02	178.02	181.48	175.80	180.94	3262340
2017-11-03	181.76	182.74	179.64	182.30	2244714
2017-11-06	182.01	182.29	180.54	180.80	2022474
2017-11-07	181.23	181.78	180.11	180.88	2544173
2017-11-08	181.19	184.44	181.06	184.06	1791797
2017-11-09	182.88	183.08	179.03	181.92	2704613
2017-11-10	181.00	182.06	179.83	181.72	2082659
2017-11-13	180.50	182.32	179.75	181.85	1496104
2017-11-14	181.98	182.17	180.31	181.32	1549658
2017-11-15	180.92	181.73	179.60	180.08	1980859
2017-11-16	181.18	182.44	180.58	182.30	1961186
2017-11-17	182.08	182.91	181.14	182.24	1482133
2017-11-20	182.80	183.43	181.34	182.34	1118117
2017-11-21	183.75	185.55	182.84	184.15	2036520
2017-11-22	184.32	184.50	182.62	182.90	1546690
2017-11-24	182.96	184.71	182.96	184.46	662988
2017-11-27	184.83	185.84	184.09	185.00	1305108
2017-11-28	185.62	186.27	184.37	185.40	1647026
2017-11-29	183.87	184.73	175.31	176.85	4320844
2017-11-30	178.14	181.67	176.55	181.47	3976326
2017-12-01	179.51	182.00	177.13	179.52	3016883
2017-12-04	180.34	180.62	168.43	168.44	5931410
2017-12-05	167.69	171.78	165.68	167.54	4698710
2017-12-06	166.79	173.96	165.75	173.52	3773011
2017-12-07	173.46	175.90	172.13	174.61	2442047
2017-12-08	177.08	177.20	173.17	173.57	2101808
2017-12-11	173.77	174.98	173.20	174.31	2776719
2017-12-12	172.69	174.13	170.43	172.54	3924191
2017-12-13	173.50	177.42	173.29	176.83	4591716
2017-12-14	178.26	178.72	174.98	175.00	4720922
2017-12-15	179.36	179.98	174.30	177.51	9191676
2017-12-18	178.42	179.15	175.31	176.74	3435384
2017-12-19	176.01	176.76	174.23	174.97	2509526
2017-12-20	176.00	176.00	172.92	174.25	2677319
2017-12-21	174.05	175.32	174.00	174.56	2164450
2017-12-22	173.99	175.10	173.75	175.00	1702630
2017-12-26	174.36	175.00	173.03	174.44	918355
2017-12-27	174.65	175.44	173.97	175.36	1527819
2017-12-28	175.92	176.00	174.85	175.55	1043660
2017-12-29	175.19	176.97	175.10	175.24	1810263
2018-01-02	175.85	177.80	175.26	177.70	2432814
2018-01-03	178.00	181.89	177.70	181.04	2561213
2018-01-04	181.93	184.06	181.64	183.22	2211383
2018-01-05	185.00	185.90	183.54	185.34	2376524
2018-01-08	184.95	185.60	183.83	185.04	2087952
2018-01-09	185.57	186.97	183.93	186.70	1804423
2018-01-10	185.21	187.27	185.07	187.11	1664485
2018-01-11	187.29	188.94	186.19	188.92	1600065
2018-01-12	189.09	195.50	188.99	195.05	4246044
2018-01-16	195.92	198.21	191.71	192.46	4595560
2018-01-17	194.02	197.12	192.77	196.49	2969469
2018-01-18	196.21	196.59	194.06	196.20	2539356
2018-01-19	196.24	196.63	194.65	195.73	2342979
2018-01-22	195.70	198.00	194.42	197.84	1701342
2018-01-23	202.29	204.45	199.44	200.09	3980994
2018-01-24	201.82	202.30	196.52	197.78	3250450
2018-01-25	198.08	199.24	196.07	197.51	2574213
2018-01-26	198.50	201.55	198.25	201.30	2338080
2018-01-29	200.11	200.86	197.87	198.23	1938978
2018-01-30	197.25	197.73	194.89	196.90	3343348
2018-01-31	197.13	200.96	196.75	199.76	2747576
2018-02-01	199.12	201.75	198.08	199.38	2366120
2018-02-02	197.33	199.40	195.44	195.64	2813785
2018-02-05	194.06	198.46	188.00	190.27	3801346
2018-02-06	186.59	194.82	182.10	194.47	4479960
2018-02-07	193.87	196.24	192.02	192.34	2988024
2018-02-08	192.84	192.97	185.02	185.16	3978688
2018-02-09	187.33	189.71	179.34	187.99	3818835
2018-02-12	189.00	192.99	188.56	192.15	2824726
2018-02-13	190.85	194.31	190.39	193.48	1961306
2018-02-14	192.48	197.50	191.95	197.13	2542392
2018-02-15	198.97	203.28	197.13	202.97	2233313
2018-02-16	202.52	203.90	200.74	201.56	2172590
2018-02-20	200.46	205.12	199.18	202.98	2722668
2018-02-21	204.45	206.83	202.02	202.09	2043494
2018-02-22	203.07	204.22	201.68	202.61	1541519
2018-02-23	204.22	209.78	203.31	209.74	2349265
2018-02-26	211.29	212.35	209.26	212.15	2418674
2018-02-27	211.99	212.76	208.25	208.82	2330752
2018-02-28	210.69	213.44	209.10	209.13	2356944
2018-03-01	210.32	210.68	204.45	206.03	2632234
2018-03-02	203.96	210.21	201.76	209.79	2624675
2018-03-05	208.75	212.00	206.92	211.16	2111808
2018-03-06	212.44	212.74	209.88	212.01	2169010
2018-03-07	211.33	217.44	211.00	216.86	2795072
2018-03-08	218.03	219.71	214.86	216.40	2284446
2018-03-09	218.00	221.27	217.19	221.11	2642259
2018-03-12	222.97	223.11	220.34	220.94	3216924
2018-03-13	223.00	224.90	218.43	219.76	4731961
2018-03-14	220.75	221.46	217.60	218.44	3357597
2018-03-15	220.00	221.47	218.06	218.87	4457006
2018-03-16	227.18	228.88	224.00	225.55	8783042
2018-03-19	224.48	226.59	218.68	222.18	4029302
2018-03-20	223.19	231.34	223.00	229.75	5019294
2018-03-21	228.76	229.25	225.61	226.85	3971832
2018-03-22	223.86	225.87	220.26	220.52	3008694
2018-03-23	219.52	222.46	214.78	215.02	4297236
2018-03-26	218.83	229.15	218.50	228.91	4485445
2018-03-27	229.90	230.98	212.25	213.80	5468070
2018-03-28	213.72	217.15	209.04	212.54	4503154
2018-03-29	213.35	219.59	210.27	216.08	3757447
2018-04-02	214.81	216.50	207.22	212.28	3494946
2018-04-03	214.78	217.85	212.28	215.93	3017824
2018-04-04	210.71	226.28	210.50	225.05	4474394
2018-04-05	227.94	228.80	221.61	223.54	4084913
2018-04-06	221.89	224.46	216.75	218.61	2964487
2018-04-09	220.08	224.44	218.82	219.17	2536139
2018-04-10	222.61	225.16	221.18	224.53	2845870
2018-04-11	222.93	226.62	222.54	223.63	1851054
2018-04-12	225.72	228.39	225.12	226.96	2084110
2018-04-13	228.85	228.95	222.55	224.06	2029265
2018-04-16	226.08	227.23	222.95	226.52	2130698
2018-04-17	228.56	232.21	228.07	231.16	3404449
2018-04-18	231.70	233.17	228.62	231.10	2261576
2018-04-19	230.11	230.43	226.28	227.62	2620107
2018-04-20	227.00	227.60	223.05	225.24	2403683
2018-04-23	226.39	229.15	224.75	225.30	2137988
2018-04-24	227.00	228.30	215.78	217.89	3450849
2018-04-25	218.16	219.40	213.25	217.32	2946092
2018-04-26	219.77	223.19	218.85	221.91	2235942
2018-04-27	223.08	224.18	219.68	221.90	1503148
2018-04-30	223.27	224.14	219.54	221.60	1766330
2018-05-01	220.77	224.49	219.38	224.08	1792948
2018-05-02	224.30	224.50	220.55	221.10	2202895
2018-05-03	220.01	227.37	218.74	226.05	2507925
2018-05-04	223.89	229.39	223.39	228.51	1663737
2018-05-07	229.54	232.36	229.02	230.99	1808338
2018-05-08	229.74	235.00	228.75	234.56	2244572
2018-05-09	235.00	240.15	233.53	239.74	3091588
2018-05-10	240.46	241.76	238.24	241.15	1941395
2018-05-11	241.03	241.93	238.79	241.88	2261704
2018-05-14	242.00	243.34	237.24	238.37	2670821
2018-05-15	235.64	237.35	233.00	236.60	2130349
2018-05-16	236.59	238.12	235.84	237.39	1843652
2018-05-17	237.32	239.67	234.83	236.85	1690642
2018-05-18	236.24	239.28	235.26	238.09	1888196
2018-05-21	239.85	240.78	237.11	238.10	1757941
2018-05-22	241.15	243.49	237.76	238.79	2950223
2018-05-23	236.32	244.09	236.00	243.91	2757629
2018-05-24	243.79	245.90	240.72	245.15	2779634
2018-05-25	245.00	245.79	242.87	243.56	2152871
2018-05-29	242.99	243.39	240.38	242.19	2093449
2018-05-30	244.40	248.56	244.39	247.40	2319344
2018-05-31	247.11	251.52	246.58	249.28	3838370
2018-06-01	250.55	251.83	248.85	251.31	2773194
2018-06-04	252.85	254.72	251.10	253.34	3058747
2018-06-05	254.00	254.06	251.11	252.70	2677427
2018-06-06	253.75	254.07	251.50	253.95	3963638
2018-06-07	253.24	254.05	244.03	247.51	4169213
2018-06-08	246.86	251.66	245.83	251.21	2880597
2018-06-11	251.76	253.48	250.13	251.00	2868208
2018-06-12	252.65	254.80	251.13	252.59	3513342
2018-06-13	253.70	257.90	253.65	256.13	3590741
2018-06-14	257.15	258.91	256.58	258.10	5618308
2018-06-15	251.28	253.87	247.52	251.82	9052820
2018-06-18	250.52	256.77	249.80	255.69	3764273
2018-06-19	251.83	253.65	247.90	251.74	3532529
2018-06-20	253.50	254.80	250.98	251.24	2577487
2018-06-21	252.00	252.72	247.57	248.83	2639732
2018-06-22	248.11	248.80	243.26	243.63	4124488
2018-06-25	240.15	241.96	235.87	239.68	4575365
2018-06-26	240.67	244.23	239.66	242.25	2998299
2018-06-27	243.46	244.98	237.51	237.68	3499484
2018-06-28	236.59	241.82	236.44	239.81	2217390
2018-06-29	241.88	245.49	241.50	243.81	3774674
2018-07-02	241.05	243.33	239.60	243.26	4127360
2018-07-03	244.72	245.94	241.67	242.01	1307705
2018-07-05	243.04	244.62	242.14	244.18	1863413
2018-07-06	244.48	248.72	243.22	248.19	1889695
2018-07-09	249.90	250.66	246.37	249.77	2170678
2018-07-10	250.47	250.85	248.21	248.63	2012389
2018-07-11	246.65	249.74	245.85	248.12	1730608
2018-07-12	249.94	255.05	249.38	254.87	2761631
2018-07-13	254.64	259.51	253.49	258.59	3934327
2018-07-16	258.63	259.04	253.83	254.68	2165057
2018-07-17	252.68	258.68	250.71	258.31	2551989
2018-07-18	257.86	260.94	256.54	259.78	2637027
2018-07-19	258.00	259.60	256.36	257.68	1980234
2018-07-20	258.17	259.45	256.74	257.54	2224270
2018-07-23	257.66	260.14	256.38	259.47	1935668
2018-07-24	261.04	262.73	255.93	257.49	2433299
2018-07-25	258.35	263.50	257.83	263.17	2345975
2018-07-26	261.92	263.83	258.49	261.93	2266146
2018-07-27	262.05	262.86	253.05	254.81	3030864
2018-07-30	254.42	254.76	240.10	242.32	5496791
2018-07-31	244.93	246.80	241.16	244.68	2939488
2018-08-01	245.00	248.76	244.24	248.01	3185354
2018-08-02	245.70	252.57	245.00	252.22	2395360
2018-08-03	252.58	254.39	249.48	253.28	2100275
2018-08-06	252.74	254.88	251.54	254.11	1535405
2018-08-07	254.50	255.16	252.45	253.39	1885363
2018-08-08	252.95	254.57	251.63	253.83	1589803
2018-08-09	254.55	255.75	253.39	253.80	2092042
2018-08-10	252.00	254.97	251.50	253.70	1788961
2018-08-13	254.16	256.60	253.30	253.54	1535494
2018-08-14	254.38	256.25	252.09	256.05	2100345
2018-08-15	253.80	255.83	248.02	250.52	2744650
2018-08-16	252.79	253.30	248.10	248.89	2420379
2018-08-17	248.39	249.22	243.71	245.70	2744156
2018-08-20	246.08	250.37	246.00	249.76	2901290
2018-08-21	250.45	253.33	250.36	251.50	2168922
2018-08-22	250.59	256.16	250.36	255.54	1895350
2018-08-23	254.62	258.33	254.47	257.00	2984332
2018-08-24	258.33	263.39	258.33	261.51	3862275
2018-08-27	263.00	263.70	259.39	262.40	2433040
2018-08-28	263.70	263.70	261.03	263.04	1867069
2018-08-29	263.00	269.96	262.56	268.36	3155151
2018-08-30	266.72	269.05	265.50	266.43	2409250
2018-08-31	265.55	266.83	263.20	263.51	2944461
2018-09-04	263.67	266.93	262.30	266.68	2158226
2018-09-05	265.61	266.16	254.54	256.14	4203322
2018-09-06	256.95	260.27	255.14	259.75	2810834
2018-09-07	258.00	263.67	257.12	260.87	2894348
2018-09-10	264.27	265.93	260.79	265.37	2633558
2018-09-11	265.30	268.60	263.31	267.00	2866078
2018-09-12	267.83	270.94	266.45	267.79	3365421
2018-09-13	267.13	270.00	265.01	268.52	4773968
2018-09-14	269.00	277.61	268.00	274.69	6182502
2018-09-17	275.00	275.78	267.68	268.25	3080942
2018-09-18	267.61	273.78	266.60	270.79	2684423
2018-09-19	271.14	271.95	263.61	264.88	2801378
2018-09-20	266.47	269.54	264.19	266.34	2560184
2018-09-21	266.15	267.50	260.24	260.88	6186497
2018-09-24	260.00	264.46	257.07	264.09	2619133
2018-09-25	264.60	268.43	264.20	267.84	2298022
2018-09-26	268.56	270.68	266.66	268.47	2027658
2018-09-27	270.00	272.42	269.25	269.91	1735155
2018-09-28	269.75	272.26	268.44	269.95	2784504
2018-10-01	271.76	276.63	271.46	275.49	3553432
2018-10-02	274.71	277.03	271.85	272.00	3254406
2018-10-03	273.25	274.17	269.76	270.51	2726375
2018-10-04	269.50	271.07	260.54	263.71	3780326
2018-10-05	263.96	266.10	258.31	263.22	3098832
2018-10-08	261.84	263.46	248.69	254.69	5109168
2018-10-09	254.16	258.72	251.71	254.16	2597721
2018-10-10	252.52	253.38	237.86	237.91	5309318
2018-10-11	236.41	245.72	234.72	238.59	7042917
2018-10-12	247.74	249.91	242.78	248.87	4779938
2018-10-15	248.34	248.37	238.00	238.01	5106421
2018-10-16	252.50	261.73	251.77	260.67	8679636
2018-10-17	261.21	261.89	255.26	258.91	4405056
2018-10-18	256.19	257.21	246.01	250.35	5378932
2018-10-19	252.73	252.89	243.64	245.03	4070625
2018-10-22	246.00	251.64	242.80	251.06	3486990
2018-10-23	246.19	254.91	242.56	251.76	5006280
2018-10-24	250.61	254.60	238.23	238.44	4859524
2018-10-25	242.17	253.59	241.66	252.92	5283634
2018-10-26	243.85	252.18	241.41	245.80	4505846
2018-10-29	250.67	254.53	233.40	239.75	4725035
2018-10-30	238.99	242.50	231.70	238.41	5626772
2018-10-31	245.41	249.60	243.67	245.76	4422974
2018-11-01	245.69	247.55	241.49	245.28	3192176
2018-11-02	246.57	247.47	237.80	239.64	4335346
2018-11-05	240.00	241.00	233.62	239.89	3224119
2018-11-06	240.48	244.64	237.76	240.56	2446675
2018-11-07	244.80	253.96	243.81	253.43	3790606
2018-11-08	253.31	254.13	247.74	249.96	2389273
2018-11-09	247.56	248.29	241.16	244.84	2765862
2018-11-12	244.14	244.80	235.36	236.67	3498270
2018-11-13	238.38	243.00	235.85	238.74	4017536
2018-11-14	242.16	242.91	231.91	235.22	3261302
2018-11-15	233.98	241.43	231.33	239.95	3383487
2018-11-16	239.52	240.14	235.37	238.89	2897385
2018-11-19	237.50	238.65	218.72	219.69	7641894
2018-11-20	209.41	222.84	207.02	219.73	6180467
2018-11-21	225.33	228.99	222.24	225.98	4846563
2018-11-23	222.71	227.74	222.51	225.56	1691015
2018-11-26	229.19	233.30	227.91	231.96	3603692
2018-11-27	230.77	232.78	228.68	232.25	2882445
2018-11-28	237.90	250.41	237.74	249.21	6447110
2018-11-29	246.36	252.25	244.31	249.09	3723510
2018-11-30	250.23	251.57	247.09	250.89	5156668
2018-12-03	260.71	260.72	251.82	255.26	4285915
2018-12-04	253.22	254.71	244.98	245.82	4041714
2018-12-06	240.00	250.68	237.96	250.63	3950611
2018-12-07	248.39	249.26	237.65	238.00	3971074
2018-12-10	237.46	245.40	237.01	244.09	3194293
2018-12-11	251.43	251.75	242.78	245.34	3179388
2018-12-12	249.99	251.56	245.04	245.55	4067868
2018-12-13	248.15	251.60	245.20	248.08	5395115
2018-12-14	240.76	240.92	229.91	230.00	12189411
2018-12-17	226.93	230.63	220.48	221.38	7059515
2018-12-18	222.53	228.13	221.55	226.18	5264971
2018-12-19	225.92	231.02	221.11	224.65	6110844
2018-12-20	223.00	224.85	212.83	218.65	6099382
2018-12-21	219.55	222.26	207.37	208.80	8828085
2018-12-24	206.90	212.58	204.95	205.16	2940454
2018-12-26	206.53	222.96	206.25	222.95	5897853
2018-12-27	219.99	225.17	214.16	225.14	3931134
2018-12-28	227.58	228.11	220.87	223.13	3160241
2018-12-31	225.56	227.33	223.24	226.24	2866443
2019-01-02	219.91	226.17	219.00	224.57	2784109
2019-01-03	220.88	223.63	215.15	215.70	3663514
2019-01-04	219.84	227.65	217.48	226.19	4043376
2019-01-07	229.95	232.60	227.29	229.26	3638526
2019-01-08	232.65	233.77	228.33	232.68	3685900
2019-01-09	234.01	238.59	232.00	235.43	3594435
2019-01-10	233.77	238.04	231.71	237.77	2704960
2019-01-11	235.71	239.32	235.23	237.55	3179485
2019-01-14	235.33	236.26	231.96	234.56	2607012
2019-01-15	237.90	243.93	237.26	242.36	3656486
2019-01-16	243.60	244.00	239.68	241.95	2885155
2019-01-17	240.13	245.04	238.78	244.40	2836201
2019-01-18	247.45	250.68	244.45	247.51	3711300
2019-01-22	245.13	245.61	241.19	243.85	4155486
2019-01-23	244.91	248.16	240.60	245.14	2031718
2019-01-24	245.62	245.98	241.18	242.56	3642950
2019-01-25	244.99	247.10	243.43	244.95	3821429
2019-01-28	241.00	243.22	239.35	241.85	2110409
2019-01-29	241.81	242.87	237.27	238.27	1937089
2019-01-30	240.16	243.00	238.87	242.67	2483107
2019-01-31	243.00	249.00	243.00	247.82	5007179
2019-02-01	247.82	251.04	246.10	247.38	3033305
2019-02-04	248.56	256.99	248.06	254.74	3705123
2019-02-05	256.74	258.56	254.01	254.82	3041982
2019-02-06	255.06	255.93	250.71	254.35	2539068
2019-02-07	251.33	254.31	250.28	253.74	2099743
2019-02-08	251.39	257.05	250.64	257.00	2756758
2019-02-11	258.89	259.90	256.19	258.39	3538128
2019-02-12	260.15	262.25	258.67	261.37	2518430
2019-02-13	263.13	263.36	259.37	260.23	1899835
2019-02-14	259.40	261.71	258.01	260.14	1884977
2019-02-15	260.34	260.97	258.07	259.45	2999236
2019-02-19	258.98	260.06	256.45	257.81	3475615
2019-02-20	258.13	260.99	255.92	258.10	2484800
2019-02-21	257.30	259.35	255.12	257.76	2607433
2019-02-22	257.61	260.24	257.61	258.90	2006123
2019-02-25	261.50	262.98	258.18	258.62	1815766
2019-02-26	258.00	262.58	256.37	261.22	2539030
2019-02-27	259.77	263.08	256.52	262.90	2267003
2019-02-28	262.40	266.24	261.76	262.50	3810382
2019-03-01	265.75	266.24	261.50	264.01	2594052
2019-03-04	266.70	267.00	254.08	258.16	2995155
2019-03-05	259.00	259.87	256.37	257.38	2101785
2019-03-06	257.40	259.49	253.84	256.40	1950615
2019-03-07	255.77	257.49	253.29	255.46	3185202
2019-03-08	251.49	255.02	249.10	254.74	2195350
2019-03-11	255.98	261.46	255.77	260.96	2711658
2019-03-12	261.86	264.75	259.01	263.51	2583623
2019-03-13	265.50	269.80	264.13	264.38	3992487
2019-03-14	265.26	268.00	263.52	267.69	5113443
2019-03-15	258.03	260.00	252.03	257.09	12110485
2019-03-18	257.11	259.96	253.89	257.76	4013389
2019-03-19	259.43	260.64	256.34	260.42	4257338
2019-03-20	260.54	262.30	256.17	259.74	3732580
2019-03-21	259.00	264.34	258.40	264.18	2359850
2019-03-22	263.47	264.64	259.52	259.69	3454012
2019-03-25	259.21	263.12	257.10	262.27	2639365
2019-03-26	265.05	267.74	263.84	265.59	3150072
2019-03-27	265.53	265.97	259.04	262.34	2521923
2019-03-28	263.50	265.17	260.88	263.53	2017976
2019-03-29	265.47	266.75	264.20	266.49	2097589
2019-04-01	269.85	272.39	268.19	272.17	2970213
2019-04-02	272.89	273.00	267.63	271.35	1877939
2019-04-03	273.71	274.18	270.98	271.50	2432780
2019-04-04	270.98	271.47	263.72	267.89	2947386
2019-04-05	269.44	269.94	266.59	267.45	1970627
2019-04-08	266.96	269.09	264.70	268.81	1796796
2019-04-09	267.12	269.99	266.80	268.99	1605892
2019-04-10	269.47	272.16	269.01	271.58	1469979
2019-04-11	271.95	272.92	270.77	271.90	2085789
2019-04-12	273.01	273.51	270.82	271.86	1681371
2019-04-15	271.86	273.71	270.62	272.22	1462311
2019-04-16	273.07	273.39	269.64	271.43	1638464
2019-04-17	272.17	272.67	268.44	269.45	2391518
2019-04-18	270.09	270.82	266.64	270.57	2028988
2019-04-22	269.82	272.32	269.20	272.21	1364952
2019-04-23	272.54	278.89	271.59	278.49	2693942
2019-04-24	279.22	280.17	275.25	275.45	1867555
2019-04-25	278.40	279.52	274.38	277.66	1747300
2019-04-26	278.18	282.00	275.79	281.96	2114205
2019-04-29	286.46	291.71	285.38	286.14	5592372
2019-04-30	286.10	289.77	285.25	289.25	3067976
2019-05-01	291.00	291.00	283.19	283.35	2056176
2019-05-02	283.14	284.59	278.15	279.64	2482283
2019-05-03	282.56	286.35	282.39	285.58	1979920
2019-05-06	277.60	284.22	275.81	283.66	1994477
2019-05-07	278.82	280.65	273.67	277.07	2567977
2019-05-08	275.83	278.37	274.16	276.77	2611043
2019-05-09	274.16	277.12	270.80	275.79	1867193
2019-05-10	273.58	279.50	270.32	278.48	2097736
2019-05-13	270.57	274.19	267.22	267.70	2698322
2019-05-14	269.43	274.23	269.29	271.86	2046551
2019-05-15	269.82	276.95	269.50	276.82	2708559
2019-05-16	278.63	285.87	278.40	283.55	3413063
2019-05-17	281.68	284.41	279.07	279.85	2223523
2019-05-20	276.10	277.89	273.40	275.45	2391950
2019-05-21	278.21	280.00	277.05	278.07	1793665
2019-05-22	277.42	282.74	277.26	281.82	1570628
2019-05-23	278.29	278.43	271.69	274.25	2706419
2019-05-24	273.54	277.48	273.54	274.77	1878339
2019-05-28	276.49	281.45	275.37	278.25	2475891
2019-05-29	275.29	276.80	272.28	273.38	1805982
2019-05-30	274.43	275.09	272.43	274.51	1601106
2019-05-31	271.28	272.91	268.75	270.90	2526653
2019-06-03	270.51	272.81	257.53	259.03	3903421
2019-06-04	263.27	268.93	257.46	268.71	3750815
2019-06-05	272.78	273.21	268.39	272.86	2650396
2019-06-06	273.72	275.76	271.05	274.80	2211787
2019-06-07	275.87	282.37	275.51	278.16	2759013
2019-06-10	280.98	284.98	280.20	280.34	2487726
2019-06-11	283.91	284.89	272.03	275.99	2969720
2019-06-12	276.13	277.56	274.58	276.84	1313852
2019-06-13	278.59	278.96	275.92	276.30	1696743
2019-06-14	275.91	277.10	274.00	274.28	2262838
2019-06-17	274.63	277.47	274.63	275.60	2254229
2019-06-18	280.37	280.49	276.62	276.78	4529340
2019-06-19	287.00	292.00	284.34	291.21	9738584
2019-06-20	293.25	302.66	293.25	302.11	5632525
2019-06-21	301.46	304.00	299.09	299.33	4015546
2019-06-24	300.00	302.58	298.69	299.87	2869223
2019-06-25	299.21	300.65	287.00	287.97	4638470
2019-06-26	291.26	292.76	288.70	288.72	2896763
2019-06-27	290.04	294.67	290.04	293.23	2596919
2019-06-28	294.50	295.10	291.95	294.65	2648300
2019-07-01	299.55	301.90	297.66	300.97	2624198
2019-07-02	301.19	301.58	299.36	301.39	1816885
2019-07-03	302.00	305.86	301.29	305.70	1585273
2019-07-05	304.01	305.24	298.93	303.98	2872770
2019-07-08	302.76	303.11	300.13	302.92	1909180
2019-07-09	300.56	305.13	300.22	304.20	1644254
2019-07-10	305.10	309.32	305.10	306.98	1954088
2019-07-11	307.39	310.17	305.90	307.60	1951519
2019-07-12	308.01	309.70	304.97	309.42	1624840
2019-07-15	310.00	310.46	307.72	308.76	1161681
2019-07-16	308.00	308.46	305.07	305.70	1838747
2019-07-17	307.13	310.96	306.75	309.39	2298481
2019-07-18	307.21	310.92	306.85	310.08	1597673
2019-07-19	311.56	313.11	305.27	306.87	2100253
2019-07-22	308.39	309.92	307.14	308.55	1336736
2019-07-23	309.91	309.98	305.22	307.88	1826893
2019-07-24	305.81	310.73	305.81	310.27	1459247
2019-07-25	308.66	309.66	306.10	308.73	1378470
2019-07-26	309.97	312.50	309.26	311.27	1507922
2019-07-29	311.94	311.94	301.48	307.22	2778446
2019-07-30	305.07	307.09	302.55	303.64	2157952
2019-07-31	303.61	304.95	295.11	298.86	3066861
2019-08-01	299.15	304.99	296.77	298.44	3210196
2019-08-02	295.57	297.35	289.42	293.71	3400897
2019-08-05	285.04	286.87	276.78	280.36	4292566
2019-08-06	283.63	286.99	282.50	286.21	2552138
2019-08-07	282.24	290.26	282.00	289.02	2196689
2019-08-08	292.75	297.87	290.20	297.78	2506035
2019-08-09	296.14	298.27	292.15	294.83	1451132
2019-08-12	293.14	294.42	287.41	288.65	1580529
2019-08-13	288.23	295.50	286.39	293.17	2346691
2019-08-14	287.60	289.65	281.43	283.66	2585987
2019-08-15	285.64	286.49	280.86	282.71	2338678
2019-08-16	285.58	290.15	283.32	287.45	1981029
2019-08-19	291.32	291.77	287.17	287.97	1956105
2019-08-20	287.97	288.66	285.40	285.71	1491067
2019-08-21	288.54	292.92	286.51	291.53	1520460
2019-08-22	292.57	292.90	285.12	287.69	1745838
2019-08-23	289.23	293.57	280.97	282.44	2852522
2019-08-26	284.86	288.89	283.51	288.74	1792971
2019-08-27	290.66	291.85	286.53	289.45	1793394
2019-08-28	286.55	287.99	280.42	282.13	2776778
2019-08-29	285.71	287.70	283.62	286.63	2172535
2019-08-30	287.41	288.50	280.12	284.51	2373297
2019-09-03	284.25	287.46	281.40	282.45	1838081
2019-09-04	286.04	286.25	282.46	284.60	1516136
2019-09-05	287.83	288.01	281.52	287.75	2836385
2019-09-06	288.20	289.59	283.96	284.94	2273061
2019-09-09	286.52	286.93	276.60	279.30	3134613
2019-09-10	277.58	277.58	272.34	276.14	4098222
2019-09-11	277.66	280.31	274.00	277.78	2593970
2019-09-12	281.00	282.28	277.94	278.02	2955024
2019-09-13	278.22	280.28	276.32	278.35	2948590
2019-09-16	276.62	283.05	275.30	282.93	2774732
2019-09-17	284.04	285.30	280.36	284.69	4541202
2019-09-18	275.35	280.29	270.02	279.72	7479171
2019-09-19	280.17	284.37	279.83	281.26	3171211
2019-09-20	281.60	283.20	274.95	277.91	4160719
2019-09-23	275.93	279.58	275.41	277.44	2068852
2019-09-24	279.58	280.70	271.08	272.47	3351591
2019-09-25	271.90	277.71	267.73	277.43	3452563
2019-09-26	278.46	285.90	277.01	283.81	4325923
2019-09-27	284.63	284.98	274.12	277.54	3168377
2019-09-30	277.54	279.00	275.14	276.25	4077253
2019-10-01	278.99	279.65	271.87	272.71	3311550
2019-10-02	271.18	271.18	265.19	266.66	3400605
2019-10-03	266.92	272.80	263.85	272.40	3652220
2019-10-04	273.11	278.08	273.11	276.96	2583298
2019-10-07	276.32	278.49	275.59	276.90	1856382
2019-10-08	274.46	275.41	270.80	270.83	2162370
2019-10-09	273.52	275.55	272.86	274.27	1376725
2019-10-10	274.06	276.71	272.79	274.98	1634808
2019-10-11	278.37	281.27	277.63	278.29	2098200
2019-10-14	278.11	279.42	277.15	277.78	1377172
2019-10-15	278.17	281.51	278.02	279.39	1969235
2019-10-16	270.23	272.81	267.51	272.70	4333191
2019-10-17	272.61	274.12	267.15	269.24	3414775
2019-10-18	269.36	269.68	262.10	265.52	4391844
2019-10-21	265.63	267.43	262.57	266.84	2930534
2019-10-22	268.49	269.28	260.64	261.09	3412660
2019-10-23	261.00	265.52	259.57	261.32	3079754
2019-10-24	264.04	271.46	263.25	269.70	3597687
2019-10-25	267.80	271.61	267.02	270.98	1822271
2019-10-28	271.58	272.29	268.38	271.35	2281861
2019-10-29	271.68	273.72	271.06	271.45	1723508
2019-10-30	273.25	278.65	272.61	278.41	2320773
2019-10-31	278.27	279.32	275.31	277.93	2845383
2019-11-01	279.14	281.83	277.27	277.82	2827222
2019-11-04	280.56	281.21	276.05	277.50	2790240
2019-11-05	292.11	292.88	283.60	289.29	6170607
2019-11-06	289.11	289.26	285.61	287.40	2762414
2019-11-07	288.30	293.48	287.00	290.77	3201667
2019-11-08	290.02	292.46	288.48	292.46	1628523
2019-11-11	291.95	292.34	289.70	290.27	1778006
2019-11-12	290.79	294.16	290.27	291.72	2085313
2019-11-13	291.86	293.70	290.26	293.54	1806939
2019-11-14	293.54	295.08	292.15	294.53	1461895
2019-11-15	296.54	297.50	293.56	297.50	2011741
2019-11-18	297.55	298.56	296.00	297.16	1632801
2019-11-19	298.75	300.74	296.39	300.60	2143343
2019-11-20	299.39	302.05	297.05	300.10	1841524
2019-11-21	298.99	300.35	296.62	298.80	1609828
2019-11-22	299.59	299.92	295.80	299.30	1508874
2019-11-25	300.48	305.45	300.48	305.28	2205626
2019-11-26	305.00	309.06	304.89	307.90	2619497
2019-11-27	308.50	309.17	305.74	309.06	1470036
2019-11-29	308.52	310.00	308.00	309.53	1175056
2019-12-02	309.22	309.90	299.51	302.75	2894691
2019-12-03	298.24	304.46	297.32	303.91	1661171
2019-12-04	305.00	305.33	301.28	302.51	1522832
2019-12-05	303.13	304.24	301.00	303.03	1698102
2019-12-06	306.20	306.75	303.16	306.23	1733188
2019-12-09	308.91	310.91	306.70	307.05	2895186
2019-12-10	306.62	309.03	304.10	304.17	2156696
2019-12-11	305.15	305.38	301.48	303.74	2929453
2019-12-12	303.00	306.58	300.72	305.96	3127412
2019-12-13	314.11	321.73	313.74	317.94	6608031
2019-12-16	319.27	325.25	319.27	323.80	3438739
2019-12-17	325.04	325.08	321.75	322.85	2332492
2019-12-18	322.10	326.82	322.01	324.38	2332734
2019-12-19	324.38	327.96	324.26	327.63	2561397
2019-12-20	328.37	330.00	325.62	327.61	4233263
2019-12-23	328.83	329.88	327.26	328.95	2210706
2019-12-24	329.00	331.54	328.68	329.64	1066406
2019-12-26	329.63	331.28	329.63	331.20	1056199
2019-12-27	332.88	332.88	329.77	330.79	1229983
2019-12-30	330.35	330.47	325.17	328.34	1896731
2019-12-31	326.25	329.94	326.25	329.81	1592512
2020-01-02	330.00	334.48	329.17	334.43	1990496
2020-01-03	329.17	332.98	328.69	331.81	1579371
2020-01-06	328.29	333.91	328.19	333.71	1875122
2020-01-07	334.15	334.79	332.31	333.39	2507261
2020-01-08	333.81	339.23	333.40	337.87	2248531
2020-01-09	340.14	341.81	338.19	340.45	1626380
2020-01-10	342.05	343.36	339.62	339.81	1481141
2020-01-13	341.54	345.73	341.22	345.63	2069555
2020-01-14	347.01	347.27	343.15	344.63	2274687
2020-01-15	346.42	347.50	342.46	342.94	2213374
2020-01-16	345.98	345.99	342.76	345.38	2439600
2020-01-17	349.00	349.95	346.38	349.74	2536157
2020-01-21	346.37	352.37	345.62	350.00	2121335
2020-01-22	352.60	354.28	349.96	350.06	1600485
2020-01-23	351.02	352.16	347.85	351.76	2084658
2020-01-24	354.10	355.69	349.20	351.37	1640163
2020-01-27	341.04	349.90	340.40	346.90	2652030
2020-01-28	349.00	355.66	347.12	354.63	2270756
2020-01-29	356.70	356.70	351.36	351.66	1523203
2020-01-30	349.69	356.82	349.69	356.74	1834931
2020-01-31	355.84	355.84	348.30	351.14	3692938
2020-02-03	353.41	358.67	352.29	358.00	2693989
2020-02-04	363.43	367.44	360.45	366.74	3052967
2020-02-05	373.99	374.48	362.31	365.55	2463385
2020-02-06	366.16	368.25	363.01	367.46	2224882
2020-02-07	366.00	369.34	364.38	366.09	2092872
2020-02-10	365.44	370.81	365.22	370.00	2427076
2020-02-11	373.03	373.70	367.25	369.28	2005005
2020-02-12	370.64	374.43	367.15	374.29	2355797
2020-02-13	372.56	377.71	372.39	374.84	1917119
2020-02-14	376.28	379.83	375.85	379.67	1690561
2020-02-18	380.20	382.59	378.59	378.85	2074715
2020-02-19	383.83	385.00	381.48	383.28	2580455
2020-02-20	384.00	386.75	373.48	378.96	3789340
2020-02-21	378.02	378.34	368.75	372.95	2743135
2020-02-24	355.39	363.46	349.00	357.41	3924013
2020-02-25	361.00	363.97	346.28	347.80	4188112
2020-02-26	349.40	360.07	348.60	351.34	3494105
2020-02-27	340.00	352.24	337.27	337.52	4737676
2020-02-28	324.42	345.46	324.00	345.12	6469131
2020-03-02	349.81	360.75	342.61	360.28	5398135
2020-03-03	361.76	364.95	344.04	348.34	4204501
2020-03-04	354.38	364.27	350.08	363.85	4146282
2020-03-05	355.06	360.45	347.19	351.03	3199006
2020-03-06	340.45	344.16	326.60	336.77	5622911
2020-03-09	311.68	322.44	305.33	305.79	5291910
2020-03-10	318.98	332.94	309.31	332.38	5973672
2020-03-11	324.32	326.36	309.00	315.23	4874326
2020-03-12	290.41	310.13	283.00	285.00	7230152
2020-03-13	312.88	336.00	298.00	335.50	8935220
2020-03-16	288.36	307.11	283.25	286.03	7140139
2020-03-17	291.20	312.95	278.35	311.81	6189140
2020-03-18	290.00	296.87	255.13	294.61	7293306
2020-03-19	291.77	318.71	281.10	307.51	6023835
2020-03-20	312.92	324.80	293.77	295.34	7461753
2020-03-23	296.67	312.49	287.78	307.27	6016822
2020-03-24	322.96	326.99	301.59	310.00	6592213
2020-03-25	308.00	317.65	298.13	305.91	4830363
2020-03-26	305.99	324.43	305.69	322.67	4534399
2020-03-27	311.70	314.29	300.63	305.83	4862124
2020-03-30	308.89	322.97	308.01	318.39	4340463
2020-03-31	316.41	326.33	312.68	318.24	6414549
2020-04-01	307.00	309.61	298.32	301.21	3902957
2020-04-02	297.76	306.50	293.18	303.96	3590071
2020-04-03	302.06	303.47	289.71	293.61	3934718
2020-04-06	306.56	320.51	299.96	319.13	5145092
2020-04-07	327.41	328.32	306.30	308.93	5422270
2020-04-08	313.88	317.72	308.20	317.18	4002545
2020-04-09	318.65	320.78	310.79	318.70	3300177
2020-04-13	315.94	320.90	313.75	320.65	1838954
2020-04-14	328.77	342.10	328.47	340.77	3858854
2020-04-15	335.34	339.22	329.65	332.55	2818631
2020-04-16	339.71	345.52	336.04	342.70	3918632
2020-04-17	350.09	350.38	340.50	344.11	3342418
2020-04-20	340.79	348.50	338.75	344.88	2771970
2020-04-21	340.90	342.76	325.21	328.99	3548202
2020-04-22	337.41	339.38	332.80	336.77	2231819
2020-04-23	338.90	341.75	334.80	335.37	2120251
2020-04-24	338.00	344.70	333.50	344.10	2146162
2020-04-27	348.80	349.96	345.12	348.50	2375636
2020-04-28	353.09	353.45	332.57	333.45	3895571
2020-04-29	339.53	351.25	335.44	349.17	5006415
2020-04-30	348.01	356.23	346.55	353.64	3902173
2020-05-01	347.24	350.31	340.26	343.84	2578615
2020-05-04	340.74	350.60	340.00	349.11	2372392
2020-05-05	353.38	359.70	352.39	356.13	2377555
2020-05-06	357.92	366.79	357.13	362.52	2319702
2020-05-07	368.82	369.50	365.50	366.78	2466063
2020-05-08	370.00	371.10	365.41	367.51	2548366
2020-05-11	365.84	373.63	364.50	371.42	2266282
2020-05-12	371.46	372.72	364.55	365.10	2071782
2020-05-13	366.45	367.43	352.71	358.56	3365501
2020-05-14	354.00	357.00	348.01	355.39	2752031
2020-05-15	351.57	365.48	351.53	365.30	2626904
2020-05-18	371.59	375.49	367.21	367.97	2352319
2020-05-19	369.88	376.00	368.89	372.20	2753685
2020-05-20	377.21	384.40	377.06	383.63	2824862
2020-05-21	382.00	385.12	380.60	382.17	2261384
2020-05-22	381.39	386.52	380.95	385.26	1688159
2020-05-26	391.00	391.27	374.81	376.63	3525983
2020-05-27	373.24	375.70	361.44	375.17	3553278
2020-05-28	372.50	386.90	372.50	379.83	2904450
2020-05-29	382.62	389.05	377.08	386.60	5937467
2020-06-01	387.08	389.99	382.90	389.68	2035186
2020-06-02	389.92	390.91	382.03	390.44	2509555
2020-06-03	390.82	391.14	387.46	389.92	2537092
2020-06-04	389.50	395.72	382.28	385.80	2422986
2020-06-05	384.64	396.17	382.00	392.90	2793982
2020-06-08	391.00	398.10	385.84	397.78	2592963
2020-06-09	397.03	402.31	394.15	397.16	2279327
2020-06-10	399.59	409.98	399.49	406.82	3611582
2020-06-11	400.00	404.20	387.37	387.67	4123651
2020-06-12	409.30	411.72	395.41	406.54	8332571
2020-06-15	398.80	406.11	397.00	401.34	3783968
2020-06-16	407.83	414.68	405.48	411.67	3766685
2020-06-17	414.00	417.46	411.36	413.49	2112320
2020-06-18	413.50	420.84	413.00	420.46	2578409
2020-06-19	423.76	429.27	419.65	428.01	3931569
2020-06-22	428.96	438.95	428.54	438.64	3156280
2020-06-23	440.07	446.15	436.01	440.55	3065927
2020-06-24	440.00	442.67	427.47	431.68	3329423
2020-06-25	430.01	437.99	427.58	436.95	2275241
2020-06-26	436.00	438.18	424.71	426.92	3829731
2020-06-29	427.11	428.48	416.03	424.20	2623877
2020-06-30	426.68	436.91	423.86	435.31	2945149
2020-07-01	434.80	442.05	433.62	439.81	2581983
2020-07-02	445.00	448.16	441.36	442.95	2502970
2020-07-06	448.00	455.53	444.69	452.59	2761224
2020-07-07	452.59	459.44	448.72	449.36	2684565
2020-07-08	453.76	458.24	452.00	457.68	1999227
2020-07-09	460.44	463.80	451.88	460.84	2269815
2020-07-10	460.83	467.21	455.48	466.20	3676513
2020-07-13	469.77	470.61	440.64	442.47	3480659
2020-07-14	435.74	437.21	416.29	433.78	5666716
2020-07-15	434.91	439.63	428.73	433.01	2566648
2020-07-16	428.43	430.59	418.51	426.29	2678060
2020-07-17	428.12	433.50	423.70	432.42	2568205
2020-07-20	434.06	456.89	433.00	455.27	3512508
2020-07-21	456.07	456.99	441.75	444.28	2027852
2020-07-22	447.55	449.37	441.76	445.05	1400685
2020-07-23	445.04	448.81	430.30	431.74	2313874
2020-07-24	425.00	435.00	423.44	430.31	1901029
2020-07-27	431.77	438.36	431.01	437.10	1621956
2020-07-28	436.83	438.26	431.33	432.26	1463467
2020-07-29	435.16	440.48	435.04	436.30	1489294
2020-07-30	429.98	440.50	426.81	438.88	1448955
2020-07-31	441.98	444.44	434.80	444.32	2035254
2020-08-03	449.84	450.74	442.28	447.97	2076479
2020-08-04	448.26	449.08	440.70	446.92	2622566
2020-08-05	449.09	454.04	446.35	449.51	2353535
2020-08-06	451.35	464.37	449.13	464.11	2362002
2020-08-07	460.87	461.79	445.09	449.57	3289685
2020-08-10	450.37	451.13	436.50	443.29	1837078
2020-08-11	440.26	444.48	431.59	435.23	1900223
2020-08-12	437.37	447.93	437.37	445.36	2224424
2020-08-13	446.07	455.90	446.07	450.02	2028199
2020-08-14	451.39	452.81	444.43	447.60	1111145
2020-08-17	450.00	456.10	449.20	451.58	1555942
2020-08-18	454.79	464.50	452.84	463.51	2097690
2020-08-19	464.29	468.11	457.59	462.01	2439150
2020-08-20	460.99	479.80	458.89	478.48	2484983
2020-08-21	477.09	477.28	470.34	473.22	2645579
2020-08-24	478.14	480.02	469.52	476.30	1840607
2020-08-25	476.67	484.65	474.43	484.43	3967365
2020-08-26	496.95	533.70	492.23	528.49	7780346
2020-08-27	519.01	523.32	504.46	510.32	3631779
2020-08-28	512.33	518.80	510.94	516.44	1926261
2020-08-31	513.86	516.73	507.77	513.39	2346705
2020-09-01	515.00	528.54	514.48	527.95	2422061
2020-09-02	536.25	536.88	521.41	533.80	2783438
2020-09-03	526.04	527.63	493.42	507.80	5837638
2020-09-04	504.65	511.35	471.71	491.94	3900326
2020-09-08	471.89	481.48	461.18	462.13	4533544
2020-09-09	473.91	483.49	462.48	479.46	3312148
2020-09-10	491.15	501.85	473.50	476.26	4248135
2020-09-11	487.08	489.41	464.48	471.35	4414226
2020-09-14	484.99	490.44	476.87	485.91	4463826
2020-09-15	493.74	499.69	491.49	497.67	5682447
2020-09-16	505.50	505.50	475.50	476.00	8472420
2020-09-17	464.44	475.17	460.50	474.30	4560776
2020-09-18	477.40	478.34	452.52	467.55	7182302
2020-09-21	460.31	475.86	456.73	475.64	3913745
2020-09-22	479.31	487.20	469.56	486.78	2629133
2020-09-23	486.88	488.00	468.23	470.39	2671337
2020-09-24	466.93	471.43	460.27	467.67	2838781
2020-09-25	469.23	481.58	466.01	479.78	2541114
2020-09-28	487.97	489.39	481.18	488.51	2844778
2020-09-29	489.94	493.45	484.17	489.33	2043887
2020-09-30	488.13	497.24	486.22	490.43	3508159
2020-10-01	497.43	501.50	495.76	499.51	2264603
2020-10-02	487.99	496.78	478.64	478.99	2780946
2020-10-05	483.25	486.69	478.99	486.47	1984130
2020-10-06	485.00	491.51	477.50	478.98	2041545
2020-10-07	484.35	493.98	481.43	493.15	2025769
2020-10-08	499.05	499.49	487.56	490.84	1590732
2020-10-09	491.77	502.17	491.18	502.16	1853780
2020-10-12	508.26	516.00	499.54	510.89	3149650
2020-10-13	512.19	519.60	511.90	514.31	2438132
2020-10-14	514.34	516.95	501.60	506.31	2033159
2020-10-15	499.26	502.50	491.85	501.15	2043107
2020-10-16	504.00	510.34	500.70	502.82	2441382
2020-10-19	507.75	507.75	493.20	495.20	1931403
2020-10-20	495.25	500.17	491.91	494.58	1454449
2020-10-21	492.05	499.81	490.57	495.96	1369735
2020-10-22	496.72	496.86	479.40	483.60	2615048
2020-10-23	486.41	488.51	479.51	488.50	1899599
2020-10-26	480.88	488.78	470.13	475.20	2337431
2020-10-27	479.78	481.89	473.47	478.56	1896459
2020-10-28	469.17	470.97	455.88	456.97	2677304
2020-10-29	459.32	464.73	457.28	461.11	2125281
2020-10-30	458.32	459.50	442.51	447.10	3128709
2020-11-02	451.00	456.19	438.94	444.94	2479005
2020-11-03	448.99	457.84	445.67	454.02	1758640
2020-11-04	477.93	494.94	474.47	487.23	4524341
2020-11-05	499.27	502.53	489.80	496.47	2400994
2020-11-06	494.95	498.72	483.00	494.63	1956305
2020-11-09	494.70	499.41	470.76	471.14	3625298
2020-11-10	466.72	468.01	446.00	452.00	4920340
2020-11-11	458.49	470.12	457.50	467.75	2634159
2020-11-12	473.49	474.93	461.15	462.58	2115319
2020-11-13	467.45	470.60	459.00	469.34	2966003
2020-11-16	460.43	469.53	458.25	460.95	2522187
2020-11-17	461.66	469.91	460.00	467.95	2407597
2020-11-18	466.71	467.90	459.26	459.47	2063159
2020-11-19	460.00	471.04	459.26	466.41	3132704
2020-11-20	465.16	470.00	462.36	462.92	1851107
2020-11-23	464.63	467.00	456.17	460.61	2371433
2020-11-24	461.41	464.49	456.68	462.70	2588241
2020-11-25	466.29	472.53	464.85	470.08	2634472
2020-11-27	476.90	482.41	474.86	477.03	1815490
2020-11-30	480.00	480.86	469.20	478.47	2786955
2020-12-01	482.01	482.01	471.63	479.15	2533070
2020-12-02	475.67	481.32	470.12	481.26	2107080
2020-12-03	482.21	492.81	481.50	484.28	3062675
2020-12-04	485.67	491.39	484.36	486.00	2749793
2020-12-07	487.00	499.29	487.00	492.25	3441683
2020-12-08	492.29	496.04	486.20	495.28	2175673
2020-12-09	496.03	497.00	479.26	483.74	3449121
2020-12-10	483.74	488.29	470.95	476.87	3922009
2020-12-11	475.98	478.89	468.82	475.91	3561554
2020-12-14	475.61	488.41	475.50	486.42	3945198
2020-12-15	489.05	489.50	480.53	482.64	2559319
2020-12-16	485.00	491.50	484.11	489.90	2555596
2020-12-17	493.00	496.99	490.63	495.36	2178354
2020-12-18	497.61	504.07	493.57	502.95	4667387
2020-12-21	498.05	502.00	491.50	498.39	2412884
2020-12-22	498.36	506.92	495.83	504.17	1701985
2020-12-23	505.13	505.46	496.59	496.91	1428583
2020-12-24	499.16	503.01	497.28	499.86	589182
2020-12-28	505.61	506.04	496.82	498.95	1515441
2020-12-29	501.17	505.35	499.74	502.11	1434200
2020-12-30	503.05	504.37	496.33	497.45	1529878
2020-12-31	497.99	500.66	494.89	500.12	1462236
2021-01-04	500.30	500.79	476.28	485.34	3612949
2021-01-05	485.88	486.08	479.20	485.69	2010099
2021-01-06	474.10	475.87	466.00	466.31	4156589
2021-01-07	471.00	479.64	468.25	477.74	2901232
2021-01-08	480.00	485.54	477.21	485.10	2266132
2021-01-11	481.99	482.59	471.30	474.24	2383254
2021-01-12	474.41	475.00	464.00	471.65	2964880
2021-01-13	472.00	477.85	469.30	472.05	2105915
2021-01-14	472.41	473.55	462.20	463.27	3508273
2021-01-15	462.50	467.88	457.49	458.08	3200352
2021-01-19	461.17	461.59	453.34	456.50	4419205
2021-01-20	462.73	472.39	458.77	469.73	3858988
2021-01-21	470.26	474.69	466.10	472.02	2771772
2021-01-22	472.50	476.35	470.61	472.44	2534274
2021-01-25	474.51	477.70	463.98	473.44	2697405
2021-01-26	473.73	477.22	467.76	476.28	2363124
2021-01-27	470.99	473.67	455.07	460.00	3586353
2021-01-28	459.07	475.02	459.07	465.67	3000726
2021-01-29	462.17	465.00	455.11	458.77	3061106
2021-02-01	462.28	474.80	459.82	470.00	2554774
2021-02-02	473.65	487.37	472.55	484.93	3022025
2021-02-03	487.09	488.85	479.17	481.92	2146948
2021-02-04	484.22	489.88	481.92	489.38	2005114
2021-02-05	490.92	495.10	488.00	492.12	1675141
2021-02-08	494.26	497.86	489.21	493.76	1727272
2021-02-09	495.00	497.95	492.01	496.05	1571477
2021-02-10	499.17	499.99	490.27	492.67	1764466
2021-02-11	494.53	497.00	491.08	496.62	1609829
2021-02-12	495.16	499.36	491.76	498.84	1450621
2021-02-16	500.03	506.51	497.60	501.64	1846163
2021-02-17	495.41	495.55	485.51	491.23	2114019
2021-02-18	486.32	489.80	480.00	488.37	1803375
2021-02-19	487.16	488.65	476.10	479.12	2720714
2021-02-22	470.48	472.10	466.66	467.33	2510485
2021-02-23	461.02	471.44	450.12	467.80	4164345
2021-02-24	463.49	477.35	460.29	476.62	3390646
2021-02-25	471.24	476.31	456.01	459.16	3252503
2021-02-26	462.80	467.32	456.01	459.67	3154846
2021-03-01	465.68	470.50	462.65	469.57	2358980
2021-03-02	473.03	473.80	463.46	466.59	2211002
2021-03-03	463.22	464.68	448.09	448.45	2808148
2021-03-04	446.45	457.53	437.63	439.06	4486442
2021-03-05	444.88	444.95	423.71	440.83	4614971
2021-03-08	439.76	440.99	420.78	421.20	3885123
2021-03-09	437.84	442.75	436.00	439.18	3926385
2021-03-10	445.73	448.46	436.82	437.01	2747267
2021-03-11	448.14	454.07	447.31	451.06	2762233
2021-03-12	443.45	445.89	438.60	444.30	2183051
2021-03-15	444.40	447.79	437.77	447.59	2508699
2021-03-16	452.01	457.41	449.67	450.54	2618819
2021-03-17	445.44	453.94	441.02	451.01	2502732
2021-03-18	443.16	446.86	438.50	439.18	2932687
2021-03-19	439.18	444.50	438.14	441.50	3923830
2021-03-22	444.86	457.82	444.86	452.41	2944311
2021-03-23	457.35	466.88	456.41	460.20	5316974
2021-03-24	464.76	465.61	448.34	451.51	5214125
2021-03-25	448.33	456.87	445.41	450.99	3201472
2021-03-26	450.25	469.77	449.05	469.09	3615888
2021-03-29	469.03	472.00	462.50	469.32	3142203
2021-03-30	462.58	469.09	461.50	465.46	2436593
2021-03-31	469.70	482.41	468.70	475.37	3155889
2021-04-01	483.12	487.04	480.71	483.34	2664694
2021-04-05	483.69	495.51	480.50	491.62	2982522
2021-04-06	492.32	495.59	487.57	491.34	1878330
2021-04-07	492.98	494.85	487.89	493.41	1576981
2021-04-08	500.16	504.60	498.14	499.84	2026282
2021-04-09	498.37	504.44	492.60	504.04	1887016
2021-04-12	499.29	506.94	498.44	506.03	1584592
2021-04-13	506.85	517.26	506.78	514.86	2195707
2021-04-14	514.00	517.78	509.13	510.63	1956447
2021-04-15	515.67	524.59	515.10	523.25	2122337
2021-04-16	524.21	525.44	518.55	525.08	2031733
2021-04-19	523.13	524.00	514.44	516.17	1917732
2021-04-20	515.29	517.29	510.60	514.21	1677468
2021-04-21	515.02	515.48	509.55	512.34	1678305
2021-04-22	508.08	512.77	504.06	507.29	2084841
2021-04-23	508.79	517.50	508.40	515.84	2257590
2021-04-26	513.57	516.31	510.25	515.70	1387542
2021-04-27	518.00	519.16	511.35	517.32	1944013
2021-04-28	515.24	519.13	510.02	515.48	1472191
2021-04-29	518.11	520.45	510.62	516.09	1592562
2021-04-30	514.13	515.05	507.15	508.34	1950559
2021-05-03	510.97	511.74	501.12	503.46	1458698
2021-05-04	499.47	499.47	484.83	490.70	2528948
2021-05-05	495.69	498.63	484.44	486.69	1875287
2021-05-06	485.67	485.67	475.92	483.61	2537227
2021-05-07	496.00	499.15	485.78	488.73	1632407
2021-05-10	487.54	489.04	478.63	479.38	1970931
2021-05-11	471.03	486.91	468.50	485.19	2293963
2021-05-12	477.19	480.99	469.57	472.09	2399059
2021-05-13	478.01	480.46	471.76	474.16	1996532
2021-05-14	481.63	488.33	478.69	486.56	1857198
2021-05-17	487.03	487.87	478.11	482.74	1581037
2021-05-18	484.63	488.32	480.46	480.62	1395237
2021-05-19	473.02	480.87	472.00	480.47	2047511
2021-05-20	483.68	495.36	482.61	491.67	1991223
2021-05-21	494.19	496.23	487.13	488.07	1568115
2021-05-24	494.64	499.99	492.01	497.83	1831564
2021-05-25	499.02	505.60	498.87	505.08	2322468
2021-05-26	506.27	509.50	504.63	506.98	1695747
2021-05-27	505.00	505.00	497.45	498.28	2957310
2021-05-28	506.08	511.37	504.19	504.58	1924999
2021-06-01	504.54	506.00	492.31	495.91	2189020
2021-06-02	495.18	501.82	493.09	495.77	1761478
2021-06-03	492.40	496.76	487.34	493.14	1539128
2021-06-04	498.73	506.50	497.72	504.50	1644301
2021-06-07	504.99	509.78	502.00	509.47	1768754
2021-06-08	511.15	516.29	508.07	509.20	1747779
2021-06-09	513.99	518.32	512.48	514.68	1702714
2021-06-10	513.99	536.41	513.01	535.52	3152379
2021-06-11	529.75	541.85	529.75	541.26	2871289
2021-06-14	545.04	561.36	543.25	556.95	3522621
2021-06-15	554.99	555.00	547.23	548.46	2424774
2021-06-16	548.46	553.99	535.72	543.33	2842016
2021-06-17	539.99	552.72	538.75	551.36	3566351
2021-06-18	569.96	570.00	556.39	565.59	6762031
2021-06-21	565.99	570.19	560.35	567.35	2625919
2021-06-22	568.51	576.31	567.00	575.74	2370737
2021-06-23	577.99	579.80	570.71	574.23	1616933
2021-06-24	575.90	580.97	574.96	578.26	1835008
2021-06-25	578.64	582.00	577.06	579.66	2133465
2021-06-28	582.71	589.41	581.00	588.80	1713970
2021-06-29	586.78	591.34	583.90	590.75	1204806
2021-06-30	590.75	592.24	585.00	585.64	1704224
2021-07-01	583.33	587.78	581.35	584.73	1646412
2021-07-02	588.67	594.08	587.96	593.07	1744955
2021-07-06	595.87	600.66	592.48	596.90	1657567
2021-07-07	600.00	607.67	597.40	605.77	2022482
2021-07-08	595.64	607.30	593.33	605.95	1846617
2021-07-09	601.43	605.95	597.44	604.50	2145199
2021-07-12	606.00	607.42	596.48	600.20	1696279
2021-07-13	600.56	609.33	598.42	605.01	1435602
2021-07-14	608.14	611.31	604.01	608.83	1377018
2021-07-15	608.40	609.95	602.65	606.17	1618283
2021-07-16	608.71	611.62	603.66	606.10	1249738
2021-07-19	602.75	610.69	598.14	602.05	2046575
2021-07-20	605.39	612.75	598.48	608.72	1675926
2021-07-21	605.72	612.58	603.32	612.26	1381019
2021-07-22	614.58	623.95	614.58	623.68	1477891
2021-07-23	625.76	631.64	622.00	625.87	2030395
2021-07-26	624.18	625.87	619.73	620.80	1389898
2021-07-27	621.00	623.92	610.64	618.28	1540250
2021-07-28	620.99	626.00	617.57	620.92	1468103
2021-07-29	617.04	625.67	617.04	621.70	1068902
2021-07-30	619.03	622.80	617.29	621.63	1403651
2021-08-02	625.87	627.60	612.93	618.75	1467043
2021-08-03	620.23	624.70	614.00	621.28	1067408
2021-08-04	622.47	627.08	617.62	625.68	1306893
2021-08-05	626.99	632.47	623.00	632.08	1158339
2021-08-06	629.27	631.84	625.17	631.38	1127956
2021-08-09	634.98	634.98	626.93	629.22	1119124
2021-08-10	630.48	633.30	620.60	621.74	1540139
2021-08-11	623.76	627.42	621.65	626.03	1328509
2021-08-12	626.00	636.64	624.04	634.35	1163881
2021-08-13	634.49	638.43	632.35	637.31	932829
2021-08-16	637.03	638.02	628.19	636.94	1105563
2021-08-17	636.55	637.00	630.22	635.01	1346430
2021-08-18	632.80	637.14	626.05	626.77	1386502
2021-08-19	624.88	642.55	623.63	637.66	1693879
2021-08-20	639.84	652.00	634.53	647.34	1434000
2021-08-23	645.87	658.50	645.52	656.86	1652444
2021-08-24	659.14	660.00	653.40	657.24	866488
2021-08-25	658.61	661.06	651.64	656.80	1048207
2021-08-26	653.59	657.91	649.35	652.39	1619386
2021-08-27	652.52	662.61	651.86	658.52	1142619
2021-08-30	659.78	667.67	659.78	665.99	1341472
2021-08-31	667.90	667.90	660.46	663.70	1877807
2021-09-01	664.51	668.96	662.00	665.89	1261172
2021-09-02	669.82	669.85	661.67	664.64	1403452
2021-09-03	664.43	673.88	664.30	666.59	1641621
2021-09-07	667.35	668.87	656.55	661.39	1382387
2021-09-08	660.15	664.08	657.10	663.22	1368043
2021-09-09	664.84	667.46	659.93	661.68	1110228
2021-09-10	666.18	668.87	658.20	658.94	1204255
2021-09-13	663.04	663.60	640.24	645.15	2242491
2021-09-14	646.00	649.58	642.46	645.01	2150162
2021-09-15	652.32	663.31	650.98	661.08	2009337
2021-09-16	657.53	666.47	654.71	665.11	2046113
2021-09-17	663.21	665.00	652.04	654.48	3553211
2021-09-20	646.04	653.93	633.05	641.29	2637412
2021-09-21	646.88	650.95	640.30	645.89	2449253
2021-09-22	624.79	628.94	615.06	626.08	5689624
2021-09-23	632.29	633.82	627.02	630.84	2985547
2021-09-24	628.00	629.03	618.22	622.71	2809022
2021-09-27	615.80	616.66	602.73	603.65	4152187
2021-09-28	596.31	596.31	578.33	578.77	5108900
2021-09-29	585.45	586.55	576.07	577.70	2726816
2021-09-30	580.64	586.19	573.24	575.72	2747916
2021-10-01	577.52	581.47	568.61	577.47	2915254
2021-10-04	574.59	576.80	552.14	558.49	3976963
2021-10-05	563.91	570.29	559.21	566.70	2337838
2021-10-06	561.24	572.16	560.21	570.31	2043151
2021-10-07	578.46	586.15	576.19	578.96	2648546
2021-10-08	581.30	583.61	575.52	576.86	2051019
2021-10-11	574.50	582.28	571.50	573.07	1410612
2021-10-12	579.16	584.22	574.42	580.69	1740279
2021-10-13	585.26	593.54	582.66	591.12	2144405
2021-10-14	600.00	609.44	596.97	607.51	2501675
2021-10-15	611.69	612.25	607.55	610.09	1960103
2021-10-18	610.65	623.47	607.57	622.83	1905125
2021-10-19	625.26	639.39	625.26	636.07	2470024
2021-10-20	639.28	641.29	630.17	632.37	1497205
2021-10-21	632.00	639.17	629.00	638.66	1586592
2021-10-22	640.43	644.43	634.45	643.58	1786582
2021-10-25	644.47	649.62	639.07	646.97	1629369
2021-10-26	650.91	659.19	642.10	642.50	2153959
2021-10-27	644.48	648.81	639.81	640.08	1630177
2021-10-28	638.00	642.49	633.27	639.28	2085002
2021-10-29	637.77	651.31	637.00	650.36	1927887
2021-11-01	651.05	654.00	634.78	640.20	2215757
2021-11-02	641.12	647.74	639.23	640.40	1769966
2021-11-03	645.52	656.50	640.00	655.18	1970703
2021-11-04	659.44	676.08	657.75	674.08	2480616
2021-11-05	676.74	677.76	661.11	662.72	2517646
2021-11-08	666.56	668.25	661.40	666.02	1497363
2021-11-09	667.69	669.66	663.00	667.92	1128004
2021-11-10	663.20	665.81	645.86	647.50	2038209
2021-11-11	649.61	652.57	642.10	643.17	1271194
2021-11-12	649.01	658.47	647.16	657.60	1286806
2021-11-15	658.37	663.67	655.19	659.73	1077608
2021-11-16	659.14	673.74	658.99	671.03	1421950
2021-11-17	671.76	672.74	662.84	670.67	1221871
2021-11-18	670.62	676.55	665.08	670.96	1494358
2021-11-19	681.26	699.50	678.91	688.37	3093812
2021-11-22	696.28	699.54	672.66	673.57	2285511
2021-11-23	662.70	667.57	648.61	665.16	2504127
2021-11-24	655.83	668.87	647.14	668.32	2426821
2021-11-26	670.25	684.00	659.68	662.10	2203960
2021-11-29	668.00	691.36	665.77	687.49	2728844
2021-11-30	687.22	694.89	667.83	669.85	4703616
2021-12-01	676.00	678.78	656.28	657.41	2832765
2021-12-02	655.95	674.85	653.62	671.88	2675408
2021-12-03	658.10	662.09	604.30	616.53	6741841
2021-12-06	617.47	625.90	605.73	622.04	3170342
2021-12-07	644.19	655.22	640.05	649.96	3943536
2021-12-08	647.30	654.65	641.61	653.10	2416232
2021-12-09	650.92	655.72	630.88	632.57	2550690
2021-12-10	638.13	654.97	635.10	654.45	2872975
2021-12-13	652.77	675.21	650.98	658.30	3829357
2021-12-14	635.36	636.00	599.10	614.86	5934156
2021-12-15	615.96	631.25	604.62	630.33	4288818
2021-12-16	578.40	591.58	556.15	566.09	10961245
2021-12-17	566.09	566.99	545.14	556.64	8014024
2021-12-20	545.61	557.27	543.50	549.77	3441126
2021-12-21	550.91	559.89	538.05	557.52	4104714
2021-12-22	560.30	564.92	552.24	563.98	4526208
2021-12-23	568.96	572.57	566.16	569.62	2147722
2021-12-27	575.04	580.88	572.09	577.68	1980504
2021-12-28	582.84	582.88	568.35	569.36	2108375
2021-12-29	573.33	576.96	562.78	569.29	2484190
2021-12-30	570.57	578.99	566.04	570.53	1564633
2021-12-31	570.00	570.17	565.07	567.06	1581578
2022-01-03	566.65	575.00	553.27	564.37	2863488
2022-01-04	563.90	564.30	541.31	554.00	4344805
2022-01-05	535.00	538.75	514.00	514.43	7394814
2022-01-06	510.00	526.31	508.20	514.12	3913592
2022-01-07	513.66	520.42	504.00	510.70	3605411
2022-01-10	500.00	526.58	497.01	525.83	5429694
2022-01-11	525.55	535.18	520.98	529.89	3422161
2022-01-12	533.09	541.59	529.28	532.37	2901791
2022-01-13	532.22	535.27	516.32	516.90	3406500
2022-01-14	514.49	522.57	511.27	520.60	2659825
2022-01-18	510.39	519.39	504.98	513.34	3461507
2022-01-19	516.48	528.92	515.30	516.58	2985891
2022-01-20	522.38	532.03	509.64	510.85	3208136
2022-01-21	508.50	513.86	499.27	499.91	4276067
2022-01-24	491.07	520.43	483.31	519.66	7555213
2022-01-25	505.51	514.26	500.01	502.72	4051522
2022-01-26	514.00	520.49	494.22	500.81	4449496
2022-01-27	508.94	513.23	485.62	493.05	5870522
2022-01-28	494.09	519.00	480.62	518.16	4339027
2022-01-31	518.98	534.94	514.39	534.30	3995098
2022-02-01	536.00	538.77	527.72	535.98	2307434
2022-02-02	536.25	540.46	529.32	533.09	2494142
2022-02-03	522.87	525.18	508.75	510.83	3058710
2022-02-04	503.77	519.97	503.77	513.54	2583714
2022-02-07	516.00	516.00	500.95	507.10	3120737
2022-02-08	501.63	513.51	501.07	511.31	3205743
2022-02-09	520.35	522.48	515.06	521.75	2542201
2022-02-10	508.08	514.48	492.28	495.02	4735802
2022-02-11	497.92	499.93	472.90	473.97	5026970
2022-02-14	473.20	478.57	469.21	474.01	3372122
2022-02-15	482.53	482.53	472.39	479.50	3745338
2022-02-16	476.49	480.21	467.27	477.70	3750472
2022-02-17	473.14	476.45	456.05	457.71	4021128
2022-02-18	458.69	459.30	441.77	442.56	5194162
2022-02-22	440.35	451.09	435.05	438.40	4287637
2022-02-23	447.78	449.59	428.06	429.45	4263021
2022-02-24	418.59	465.93	416.81	463.82	6448772
2022-02-25	465.39	468.52	456.02	465.54	2869739
2022-02-28	462.40	468.48	458.86	467.68	3302341
2022-03-01	468.00	479.21	462.92	466.68	3352760
2022-03-02	471.94	477.49	466.04	471.18	2948450
2022-03-03	475.83	476.05	455.45	459.08	2906318
2022-03-04	455.49	463.52	447.00	452.13	2752177
2022-03-07	456.22	457.68	437.18	437.97	3676072
2022-03-08	432.51	443.80	421.36	431.53	3734842
2022-03-09	443.80	453.11	438.93	450.87	2905656
2022-03-10	444.68	447.65	433.01	438.95	2722310
2022-03-11	439.66	440.61	415.43	416.38	4434498
2022-03-14	413.36	422.38	407.94	411.50	3731582
2022-03-15	415.97	422.96	413.17	421.66	3201730
2022-03-16	431.74	442.52	424.35	442.36	4141181
2022-03-17	441.26	446.82	436.51	444.36	3556732
2022-03-18	439.20	453.74	435.79	453.33	5898143
2022-03-21	451.42	459.58	445.95	453.59	3704194
2022-03-22	453.50	471.98	450.69	466.45	5377001
2022-03-23	437.51	437.98	416.47	422.90	13979763
2022-03-24	426.08	432.21	421.49	432.14	5544251
2022-03-25	435.44	438.62	426.00	431.62	3285206
2022-03-28	433.42	450.32	433.15	450.01	4472560
2022-03-29	459.16	467.80	452.44	466.33	4323766
2022-03-30	461.52	466.77	456.84	460.06	3889225
2022-03-31	461.59	465.43	455.43	455.62	4141278
2022-04-01	455.00	461.55	450.96	458.19	2718422
2022-04-04	461.04	473.49	460.61	468.81	2975096
2022-04-05	469.32	471.76	455.07	458.58	2481933
2022-04-06	448.24	450.01	439.57	444.33	3824913
2022-04-07	444.09	455.92	440.76	452.72	2757799
2022-04-08	449.95	454.41	443.37	445.34	2260687
2022-04-11	438.81	440.00	429.74	434.44	2932055
2022-04-12	442.69	444.44	425.16	426.77	2199003
2022-04-13	427.30	433.52	425.67	431.67	3078941
2022-04-14	435.86	435.95	420.03	420.44	2597004
2022-04-18	419.40	429.69	418.73	425.47	2594660
2022-04-19	422.02	437.49	420.64	436.40	1962652
2022-04-20	440.59	442.44	427.20	428.11	2094449
2022-04-21	432.69	438.94	416.36	417.48	2390149
2022-04-22	420.71	424.33	408.02	408.67	3198841
2022-04-25	405.70	414.08	401.67	413.95	3368825
2022-04-26	410.17	411.61	397.47	399.12	2820097
2022-04-27	401.44	412.46	396.81	397.90	3080696
2022-04-28	406.13	414.27	398.49	410.53	2593890
2022-04-29	407.47	413.00	394.64	395.95	3033248
2022-05-02	397.13	407.98	394.04	407.29	3009981
2022-05-03	406.59	413.93	403.50	407.58	2196257
2022-05-04	407.29	424.23	395.05	423.35	3330434
2022-05-05	415.55	417.99	395.71	400.51	3507716
2022-05-06	395.00	401.26	382.82	391.01	3522430
2022-05-09	381.95	389.63	374.86	376.91	4324888
2022-05-10	385.72	400.83	374.78	393.03	5334377
2022-05-11	389.99	409.99	377.81	379.33	3821953
2022-05-12	373.40	390.13	370.27	388.49	4048173
2022-05-13	396.47	408.97	393.94	405.45	3379472
2022-05-16	399.74	407.17	396.60	402.86	2645162
2022-05-17	413.08	416.72	403.54	409.65	2614675
2022-05-18	404.38	411.66	396.11	397.88	2915922
2022-05-19	399.01	403.04	391.57	394.38	2797416
2022-05-20	401.39	406.24	385.62	399.09	3432395
2022-05-23	404.01	407.88	398.89	406.76	2337511
2022-05-24	401.61	404.33	391.04	398.41	2630761
2022-05-25	395.32	406.10	394.71	402.50	2726718
2022-05-26	405.09	411.55	402.46	408.60	2419479
2022-05-27	414.80	428.55	414.63	428.22	3560381
2022-05-31	427.22	427.29	412.79	416.48	7944164
2022-06-01	428.00	437.55	413.79	418.16	3409856
2022-06-02	418.11	441.90	415.84	441.28	3415664
2022-06-03	430.71	438.01	427.26	429.76	2355536
2022-06-06	437.59	440.00	427.04	429.46	1563987
2022-06-07	423.98	435.20	423.12	433.42	1611182
2022-06-08	430.54	433.75	426.42	428.84	1790134
2022-06-09	424.17	436.04	423.48	426.42	2572418
2022-06-10	412.90	413.96	390.19	393.84	4407524
2022-06-13	377.36	385.65	371.09	371.65	4724765
2022-06-14	371.44	376.89	367.31	370.82	3197215
2022-06-15	376.03	382.75	368.50	376.92	3664477
2022-06-16	369.37	376.12	360.90	365.08	5775295
2022-06-17	349.24	367.32	338.00	360.79	9475054
2022-06-21	355.02	372.80	353.51	362.99	5343494
2022-06-22	360.79	372.55	358.22	365.33	3168159
2022-06-23	371.71	378.18	367.47	376.64	2534343
2022-06-24	380.64	388.06	378.22	387.72	3305337
2022-06-27	388.80	389.39	379.38	381.07	2244631
2022-06-28	381.00	382.98	364.45	365.63	2660047
2022-06-29	367.94	370.37	362.64	368.50	2027907
2022-06-30	362.90	370.42	357.56	366.06	2595510
2022-07-01	364.18	369.53	359.07	368.48	2471735
2022-07-05	363.50	378.52	359.82	376.49	3121504
2022-07-06	378.54	385.39	374.09	382.83	2284551
2022-07-07	382.50	392.07	382.38	390.89	2368519
2022-07-08	384.35	391.86	383.84	389.44	1611201
2022-07-11	386.57	388.05	380.46	384.16	1835865
2022-07-12	383.90	391.52	372.91	375.54	2639683
2022-07-13	368.20	374.41	364.70	371.94	1993962
2022-07-14	368.83	374.19	361.46	372.96	2098363
2022-07-15	377.79	384.47	376.86	379.86	2488267
2022-07-18	383.83	385.57	374.01	375.23	1866609
2022-07-19	382.89	388.32	378.00	387.83	1977609
2022-07-20	392.19	403.13	390.07	401.49	2746782
2022-07-21	404.12	409.65	399.24	408.91	2009914
2022-07-22	410.03	414.62	398.63	401.90	2413224
2022-07-25	400.11	400.77	388.57	391.96	2340478
2022-07-26	393.58	393.58	378.16	379.26	2368512
2022-07-27	385.08	394.91	383.41	392.78	2669699
2022-07-28	392.76	406.15	390.06	403.50	2421734
2022-07-29	404.69	411.38	400.89	410.12	2670046
2022-08-01	406.51	417.16	405.07	411.09	1910045
2022-08-02	405.34	412.42	402.25	409.96	2165451
2022-08-03	412.81	426.04	412.02	424.54	2403471
2022-08-04	425.45	431.15	419.63	430.59	2745635
2022-08-05	423.00	434.54	421.00	433.43	2481397
2022-08-08	435.00	440.30	432.48	434.34	2202396
2022-08-09	434.34	434.59	424.62	426.57	1977285
2022-08-10	441.42	443.22	436.20	438.40	2634606
2022-08-11	445.26	445.61	434.40	434.89	1756701
2022-08-12	439.61	446.00	436.58	445.67	2150845
2022-08-15	445.07	451.15	442.14	451.02	2503382
2022-08-16	446.12	450.09	440.10	447.56	2139474
2022-08-17	440.87	442.99	436.11	437.82	1894369
2022-08-18	438.61	441.39	437.01	439.03	1402379
2022-08-19	431.58	432.50	424.62	425.06	2007722
2022-08-22	419.41	419.79	410.08	411.35	2074557
2022-08-23	410.37	415.70	409.20	410.41	1392235
2022-08-24	410.68	413.24	405.33	405.65	1883945
2022-08-25	405.79	406.67	392.92	403.93	3062439
2022-08-26	403.99	405.54	380.50	381.02	3600146
2022-08-29	380.09	382.86	374.82	375.26	2410300
2022-08-30	379.92	380.66	371.06	375.07	1835000
2022-08-31	378.53	381.15	372.50	373.44	3193853
2022-09-01	371.00	371.64	361.72	370.53	2574360
2022-09-02	374.53	382.00	365.43	368.14	2450520
2022-09-06	367.23	374.30	365.37	368.30	2564423
2022-09-07	368.20	381.52	367.19	379.72	2385540
2022-09-08	377.20	386.66	375.20	383.63	2276766
2022-09-09	390.19	396.09	389.67	394.78	3000456
2022-09-12	391.09	396.39	389.28	396.36	2854834
2022-09-13	382.55	383.58	367.37	368.39	4175142
2022-09-14	369.57	374.24	365.61	371.52	3004368
2022-09-15	323.15	329.00	305.00	309.13	27840207
2022-09-16	298.32	300.20	292.14	299.50	14948057
2022-09-19	294.88	299.28	293.46	296.06	6593418
2022-09-20	292.82	294.08	287.81	291.06	6548807
2022-09-21	292.84	297.94	286.22	286.30	4913148
2022-09-22	282.00	289.55	280.06	287.06	5657554
2022-09-23	285.57	288.55	280.70	284.56	4739324
2022-09-26	286.03	288.90	276.75	276.96	6746157
2022-09-27	281.70	284.50	274.73	277.57	6390916
2022-09-28	280.38	282.74	275.37	281.40	4985056
2022-09-29	277.80	279.59	275.01	278.25	5155272
2022-09-30	279.69	284.29	274.85	275.20	4578776
2022-10-03	278.27	286.90	277.00	285.24	3738131
2022-10-04	290.95	296.79	290.18	294.97	4509241
2022-10-05	291.41	298.81	289.18	297.38	3469554
2022-10-06	297.15	305.50	297.10	298.41	4884021
2022-10-07	291.36	293.71	286.83	288.77	3495936
2022-10-10	289.75	290.28	283.05	285.72	2906344
2022-10-11	285.69	288.28	281.44	284.83	3209826
2022-10-12	284.69	289.79	283.09	286.15	3044146
2022-10-13	279.71	298.17	276.60	294.74	4737194
2022-10-14	295.12	297.59	287.45	287.94	3564055
2022-10-17	297.45	297.96	291.40	293.50	4600581
2022-10-18	302.68	303.49	286.81	292.98	5472027
2022-10-19	295.40	303.71	292.70	299.83	5529099
2022-10-20	301.03	309.19	299.34	302.38	3621565
2022-10-21	300.99	307.43	298.23	306.37	3659302
2022-10-24	308.43	317.33	306.20	316.22	4817437
2022-10-25	319.12	324.23	316.74	323.79	3814599
2022-10-26	318.16	330.58	316.54	320.48	4209819
2022-10-27	322.96	323.85	316.87	318.65	2870213
2022-10-28	318.67	327.05	318.67	325.68	3008352
2022-10-31	323.49	325.58	317.42	318.50	3253249
2022-11-01	321.01	322.84	312.79	316.02	2467654
2022-11-02	318.84	318.84	301.09	301.22	3481158
2022-11-03	297.07	299.61	285.37	285.93	4897062
2022-11-04	290.38	291.01	278.23	285.75	5738257
2022-11-07	288.97	300.36	287.57	299.54	3980689
2022-11-08	301.15	309.90	297.77	302.17	4230611
2022-11-09	299.65	303.29	297.35	298.87	2778150
2022-11-10	318.55	330.37	317.87	329.95	5502901
2022-11-11	330.34	342.31	329.49	341.15	4110087
2022-11-14	338.07	345.11	334.43	340.37	3449977
2022-11-15	348.41	350.97	342.56	345.96	2948558
2022-11-16	345.00	345.02	336.72	338.41	2123183
2022-11-17	331.74	339.87	329.35	337.83	2741374
2022-11-18	344.30	344.70	329.14	330.86	3421744
2022-11-21	329.53	330.25	320.60	321.49	3219867
2022-11-22	322.49	331.54	320.20	330.88	2573813
2022-11-23	329.93	338.50	327.59	335.78	2240777
2022-11-25	332.89	335.51	332.01	334.30	1197767
2022-11-28	335.83	338.19	328.07	328.97	2315372
2022-11-29	326.69	329.70	323.67	326.78	2392609
2022-11-30	327.12	345.03	326.38	344.93	4979759
2022-12-01	348.03	350.67	341.50	344.11	3365247
2022-12-02	337.20	343.53	334.22	341.53	2741993
2022-12-05	337.80	340.51	330.83	334.09	2542324
2022-12-06	334.09	334.22	327.40	331.15	2182444
2022-12-07	327.53	331.00	325.49	326.68	2055980
2022-12-08	325.71	336.20	324.35	332.58	2065839
2022-12-09	331.50	334.69	328.50	330.64	1969161
2022-12-12	334.76	338.27	332.65	338.17	2914653
2022-12-13	353.63	355.67	338.79	342.46	3428046
2022-12-14	343.89	345.95	335.00	339.92	3236488
2022-12-15	332.76	334.50	324.59	328.71	5498714
2022-12-16	345.00	354.47	337.24	338.54	11940748
2022-12-19	338.00	340.74	326.30	328.76	4086288
2022-12-20	327.00	342.50	325.52	338.22	3873632
2022-12-21	340.29	345.29	336.44	341.38	2582991
2022-12-22	336.01	339.88	330.94	336.52	2320005
2022-12-23	335.00	338.92	333.29	338.45	1629781
2022-12-27	338.00	338.16	332.46	335.09	1464308
2022-12-28	335.06	338.50	327.19	328.33	1672063
2022-12-29	330.75	339.50	329.76	337.58	1793051
2022-12-30	333.00	336.64	331.64	336.53	1740879
2023-01-03	340.16	345.82	331.92	336.92	2229104
2023-01-04	342.89	345.63	336.73	341.41	2186849
2023-01-05	337.53	337.55	328.16	328.44	2081625
2023-01-06	332.28	334.88	322.44	332.75	2216579
2023-01-09	338.90	349.46	338.42	341.98	3133817
2023-01-10	337.65	344.63	336.80	338.70	1670248
2023-01-11	337.39	343.19	333.47	342.93	2344403
2023-01-12	344.17	346.44	337.37	344.54	2121831
2023-01-13	340.25	344.65	335.50	344.38	2582132
2023-01-17	344.38	350.79	341.97	344.38	2512729
2023-01-18	345.01	349.24	338.40	341.31	2080033
2023-01-19	340.56	346.73	340.01	342.53	2466965
2023-01-20	343.27	357.42	342.76	356.38	3149369
2023-01-23	358.28	365.87	356.85	364.98	3187260
2023-01-24	364.10	364.45	358.00	361.32	2466393
2023-01-25	355.67	359.73	350.57	358.17	2239126
2023-01-26	362.76	367.43	360.72	365.82	2350520
2023-01-27	363.49	373.42	362.85	370.71	2615582
2023-01-30	365.90	368.70	362.83	363.42	2663620
2023-01-31	364.71	370.70	364.01	370.34	2572359
2023-02-01	370.01	386.72	366.80	383.92	3361966
2023-02-02	393.28	402.49	388.88	392.23	4020009
2023-02-03	384.29	386.72	377.92	379.33	2695428
2023-02-06	376.21	379.29	373.39	375.23	2369777
2023-02-07	373.43	384.94	372.76	383.82	2476197
2023-02-08	382.49	387.28	375.70	378.36	2668061
2023-02-09	384.97	386.51	374.02	375.81	2265158
2023-02-10	371.63	374.52	367.08	370.99	1846426
2023-02-13	373.41	376.31	371.03	375.00	1877255
2023-02-14	375.00	380.56	369.96	377.90	2479706
2023-02-15	375.60	381.67	374.84	375.94	2089245
2023-02-16	366.04	373.49	363.55	365.16	2917042
2023-02-17	359.31	359.61	352.12	356.85	2985940
2023-02-21	350.78	353.25	345.69	346.70	3002659
2023-02-22	346.69	353.17	344.45	348.72	2599304
2023-02-23	350.44	353.80	343.93	347.02	3154508
2023-02-24	328.12	329.76	318.60	320.54	8444481
2023-02-27	322.02	325.10	320.70	322.32	3500550
2023-02-28	323.37	325.73	320.97	323.95	2714154
2023-03-01	323.80	325.26	321.00	323.38	2377736
2023-03-02	323.38	334.46	321.56	333.50	3846745
2023-03-03	334.69	344.76	334.48	344.04	3725472
2023-03-06	344.33	351.78	344.28	347.02	3060306
2023-03-07	347.86	352.17	344.06	344.80	2252817
2023-03-08	346.74	348.69	343.47	345.84	2518851
2023-03-09	344.72	350.13	336.99	338.37	3798302
2023-03-10	338.34	338.52	328.45	329.30	4148249
2023-03-13	329.42	333.00	323.29	324.27	4203455
2023-03-14	332.21	335.17	328.70	333.33	3850920
2023-03-15	330.00	334.28	328.17	333.61	4627109
2023-03-16	344.57	355.49	340.53	353.29	6948578
2023-03-17	354.78	360.63	350.84	358.14	6725352
2023-03-20	357.61	364.94	355.35	362.88	3946758
2023-03-21	364.63	376.40	362.92	374.22	4479191
2023-03-22	375.00	377.33	361.52	361.71	3878428
2023-03-23	368.99	375.25	365.49	369.00	3138588
2023-03-24	370.23	375.23	367.72	374.96	2995521
2023-03-27	376.51	380.35	369.68	373.15	2832190
2023-03-28	373.42	374.00	367.82	373.40	1780809
2023-03-29	376.68	380.12	375.56	379.16	2497612
2023-03-30	381.65	382.58	378.08	381.90	2138955
2023-03-31	382.29	385.73	380.26	385.37	3063428
2023-04-03	380.88	383.73	378.15	380.08	2712644
2023-04-04	382.24	385.70	381.05	385.15	2569950
2023-04-05	384.09	386.00	377.26	382.02	2277403
2023-04-06	379.31	382.46	375.99	380.60	1836025
2023-04-10	375.48	376.67	372.26	376.25	1689674
2023-04-11	374.01	375.90	368.35	371.11	2161051
2023-04-12	376.42	378.23	368.75	369.89	1978197
2023-04-13	373.20	379.02	372.73	378.80	2434809
2023-04-14	376.37	380.57	375.14	379.38	1525633
2023-04-17	379.61	380.76	374.62	377.92	1614322
2023-04-18	380.90	380.90	374.49	377.55	1586650
2023-04-19	377.90	382.84	375.60	380.11	1775191
2023-04-20	376.04	383.00	375.67	380.26	1947863
2023-04-21	379.97	380.44	375.44	377.67	1841641
2023-04-24	376.59	378.95	373.57	377.34	1531057
2023-04-25	373.63	375.23	368.88	369.59	2413128
2023-04-26	368.60	369.45	357.25	363.06	2803239
2023-04-27	365.94	373.82	363.50	371.42	2338835
2023-04-28	371.42	377.69	368.56	377.56	2061740
2023-05-01	376.51	378.72	373.71	374.15	1867950
2023-05-02	374.36	375.85	367.84	368.66	2287616
2023-05-03	363.49	365.96	344.24	345.25	6700789
2023-05-04	347.97	348.00	332.84	335.83	6614890
2023-05-05	338.98	349.55	338.03	348.40	4260906
2023-05-08	348.00	350.48	340.76	344.06	3135894
2023-05-09	342.50	345.00	341.23	342.65	1879635
2023-05-10	348.25	352.00	341.83	344.02	3386325
2023-05-11	341.88	344.66	339.37	341.58	2183379
2023-05-12	340.51	340.79	331.89	335.45	4278675
2023-05-15	337.35	345.89	333.01	345.67	3330491
2023-05-16	344.20	347.07	341.17	345.11	2558537
2023-05-17	345.36	358.69	345.12	356.63	3560559
2023-05-18	357.00	361.48	356.45	360.43	2896438
2023-05-19	363.00	372.08	361.36	371.25	3856887
2023-05-22	371.25	374.40	369.66	372.05	2627139
2023-05-23	371.81	376.49	369.92	370.42	2967666
2023-05-24	368.41	369.06	361.72	365.76	2666564
2023-05-25	375.49	397.65	374.09	392.06	7029991
2023-05-26	396.72	416.36	396.57	415.39	7833550
2023-05-30	429.94	432.99	416.08	417.21	5332305
2023-05-31	413.90	421.36	410.70	417.79	5158453
2023-06-01	412.29	430.60	412.29	426.75	4443071
2023-06-02	432.00	438.53	430.36	436.37	4334768
2023-06-05	433.01	440.38	426.96	434.18	3447429
2023-06-06	432.55	437.12	431.24	432.89	2342000
2023-06-07	434.56	436.81	417.74	418.32	4772958
2023-06-08	424.15	440.63	423.58	439.03	6065556
2023-06-09	456.91	466.59	453.09	454.00	7933961
2023-06-12	463.71	478.04	459.42	474.63	6930639
2023-06-13	489.71	491.51	470.36	478.99	7412478
2023-06-14	476.15	483.85	473.20	479.53	5150116
2023-06-15	475.47	495.20	474.25	490.91	9682234
2023-06-16	518.23	518.74	494.62	495.18	13343819
2023-06-20	485.63	492.69	480.00	485.86	5336284
2023-06-21	492.00	495.55	475.31	477.48	5258704
2023-06-22	474.12	481.00	473.02	477.58	3603787
2023-06-23	472.95	487.33	472.32	484.72	4481510
2023-06-26	483.01	487.16	479.05	479.51	3169505
2023-06-27	480.00	490.80	479.95	489.27	2691749
2023-06-28	482.00	489.75	480.39	482.43	3229236
2023-06-29	484.47	485.83	479.60	483.77	1905381
2023-06-30	482.74	492.81	482.72	488.99	3096582
2023-07-03	486.39	486.61	479.84	485.21	1491011
2023-07-05	480.99	489.41	479.73	487.26	2190353
2023-07-06	479.99	482.50	475.00	481.29	2102202
2023-07-07	481.98	490.42	479.86	485.27	2325039
2023-07-10	485.27	499.20	485.11	496.35	3352622
2023-07-11	497.28	506.03	491.76	504.74	2844239
2023-07-12	509.41	510.79	500.01	507.36	3027419
2023-07-13	509.62	519.41	509.50	517.28	3049373
2023-07-14	517.34	523.79	512.67	514.83	2303710
2023-07-17	513.00	522.69	512.38	522.00	2646013
2023-07-18	519.64	535.13	517.38	532.23	4094580
2023-07-19	534.48	539.00	526.06	527.17	3383210
2023-07-20	522.03	528.31	514.09	516.88	3264482
2023-07-21	521.75	529.69	519.28	520.23	8099521
2023-07-24	520.00	524.84	514.86	523.86	2261046
2023-07-25	519.42	526.88	517.92	525.34	2472108
2023-07-26	520.49	521.10	510.44	514.55	2918652
2023-07-27	523.16	527.90	511.24	513.97	2477246
2023-07-28	515.43	530.32	514.63	528.87	2810248
2023-07-31	541.87	552.94	541.87	546.17	4064689
2023-08-01	545.78	552.02	541.67	549.10	2277295
2023-08-02	539.32	539.99	526.50	530.30	2973101
2023-08-03	523.00	530.91	522.22	523.76	2187501
2023-08-04	526.74	535.63	522.12	526.88	2462880
2023-08-07	530.00	532.58	523.52	529.73	1777773
2023-08-08	523.99	524.58	515.25	520.60	2626110
2023-08-09	520.55	520.97	509.53	513.78	1843778
2023-08-10	521.03	523.22	512.98	515.83	1901693
2023-08-11	510.83	514.90	506.37	508.45	1930647
2023-08-14	506.78	522.55	505.03	522.25	2052509
2023-08-15	518.35	522.04	516.06	518.70	1824324
2023-08-16	517.81	523.15	514.17	514.49	1541297
2023-08-17	525.00	525.49	510.56	511.67	2455834
2023-08-18	504.65	510.05	503.90	508.13	2140067
2023-08-21	510.29	522.98	510.29	520.47	2428287
2023-08-22	529.72	530.00	518.35	519.48	1496587
2023-08-23	522.73	535.25	519.24	530.71	2336856
2023-08-24	539.00	539.67	511.05	512.43	2950211
2023-08-25	514.92	528.43	514.47	525.06	2308269
2023-08-28	525.70	533.51	523.98	529.92	1684095
2023-08-29	527.70	541.97	526.15	540.57	2166979
2023-08-30	540.10	546.00	536.09	545.36	1930271
2023-08-31	547.00	562.10	546.76	559.34	3919340
2023-09-01	564.80	569.98	558.52	563.21	2234067
2023-09-05	557.88	567.59	555.42	564.88	2349719
2023-09-06	560.45	564.06	555.85	561.94	2299883
2023-09-07	554.00	561.83	551.08	560.46	2089396
2023-09-08	568.90	570.24	558.03	560.36	2265288
2023-09-11	562.25	562.25	562.25	562.25	500
2023-09-12	555.63	559.09	540.37	542.21	3961254
2023-09-13	557.02	559.85	546.43	553.56	3465169
2023-09-14	551.09	555.19	544.34	552.16	4786850
2023-09-15	532.11	537.69	523.62	528.89	9774477
2023-09-18	524.23	533.98	522.18	532.42	2650669
2023-09-19	531.35	542.40	529.47	541.69	2386600
2023-09-20	541.69	548.85	535.73	535.78	2628934
2023-09-21	519.48	526.29	513.40	513.88	3846952
2023-09-22	513.09	518.15	508.83	512.90	2702856
2023-09-25	511.45	514.25	507.22	511.60	2219542
2023-09-26	510.14	510.14	502.01	506.30	2375405
2023-09-27	507.51	509.25	498.70	502.60	3311103
2023-09-28	500.00	508.68	499.25	504.67	2720174
2023-09-29	505.44	518.58	505.44	509.90	2796314
2023-10-02	508.24	522.41	508.24	521.13	2411478
2023-10-03	517.52	520.49	504.55	507.03	2004074
2023-10-04	511.93	519.76	510.00	518.42	2027195
2023-10-05	519.84	522.61	509.24	516.44	1818976
2023-10-06	513.22	531.31	509.52	526.68	2526306
2023-10-09	522.00	530.00	518.75	529.29	1713470
2023-10-10	530.91	537.00	530.40	532.72	2090863
2023-10-11	538.59	551.34	536.11	549.91	3307461
2023-10-12	553.70	574.40	552.23	559.63	4624024
2023-10-13	560.00	562.89	546.99	548.76	2834091
2023-10-16	553.18	555.57	545.69	550.74	2179737
2023-10-17	545.41	560.80	543.34	560.09	2355261
2023-10-18	554.48	568.18	554.24	557.87	2614474
2023-10-19	560.00	567.10	553.47	555.74	2809290
2023-10-20	555.74	555.98	535.95	540.96	2729190
2023-10-23	535.81	548.03	531.00	540.41	2172607
2023-10-24	544.64	546.00	532.12	539.56	2358082
2023-10-25	533.56	534.46	517.63	521.14	2525960
2023-10-26	530.00	530.99	511.68	514.28	2876701
2023-10-27	517.50	519.86	506.92	508.12	2985560
2023-10-30	516.11	530.75	512.24	526.94	2806930
2023-10-31	530.64	532.64	522.81	532.06	2052270
2023-11-01	535.00	545.27	534.00	544.50	2644530
2023-11-02	550.44	559.36	550.00	558.71	2634829
2023-11-03	560.00	567.03	557.66	563.66	2066520
2023-11-06	566.00	567.88	558.18	565.45	2593386
2023-11-07	568.81	589.00	568.81	585.20	3993621
2023-11-08	589.00	595.67	581.07	585.31	3079173
2023-11-09	587.51	590.04	576.34	577.74	2336580
2023-11-10	580.49	598.14	576.01	597.22	3064510
2023-11-13	589.98	594.26	583.36	590.34	2505111
2023-11-14	601.56	613.71	599.04	604.33	2884917
2023-11-15	605.00	605.73	591.79	595.31	3088889
2023-11-16	595.45	605.27	592.14	602.06	2040415
2023-11-17	602.07	605.05	597.02	602.66	1969358
2023-11-20	605.31	614.20	604.50	612.70	2394373
2023-11-21	610.63	615.57	607.03	610.99	1906155
2023-11-22	616.63	624.38	614.01	619.72	2064968
2023-11-24	616.26	619.44	613.60	619.43	942673
2023-11-27	618.80	625.83	614.57	619.27	1854409
2023-11-28	613.98	625.60	612.26	623.32	2302913
2023-11-29	625.94	628.60	616.77	617.39	2595632
2023-11-30	620.00	621.48	605.07	611.01	3960309
2023-12-01	609.24	615.20	603.18	612.47	2490500
2023-12-04	604.91	608.29	596.21	604.56	2541501
2023-12-05	596.77	602.74	591.17	602.22	2577716
2023-12-06	608.06	608.53	594.49	595.70	2080429
2023-12-07	598.92	609.23	596.47	608.78	2605210
2023-12-08	605.00	610.23	601.30	610.01	2499653
2023-12-11	616.88	627.82	614.34	625.20	3270609
2023-12-12	625.86	633.89	623.00	633.66	2968858
2023-12-13	630.41	632.45	618.03	624.26	6188452
2023-12-14	593.00	593.16	578.30	584.64	11315347
2023-12-15	580.60	591.66	578.20	584.68	8666491
2023-12-18	591.52	603.13	586.62	599.13	5452047
2023-12-19	600.00	612.71	598.08	604.64	4150712
2023-12-20	600.71	610.68	595.07	596.06	2587339
2023-12-21	603.00	607.40	594.82	600.14	3192763
2023-12-22	600.80	601.86	596.00	598.75	1660631
2023-12-26	598.92	601.69	596.50	598.26	1595053
2023-12-27	598.60	599.79	593.71	596.08	1394905
2023-12-28	597.44	599.04	593.63	595.52	1702553
2023-12-29	596.09	600.75	592.94	596.60	1890231
2024-01-02	589.51	590.44	576.76	580.07	2840192
2024-01-03	574.58	577.31	570.19	571.79	2478008
2024-01-04	570.99	572.91	566.66	567.05	2092099
2024-01-05	563.50	569.52	563.34	564.60	1923240
2024-01-08	567.87	581.51	567.87	580.55	2829955
2024-01-09	578.33	588.20	577.28	586.20	1926919
2024-01-10	585.43	593.65	585.43	591.03	2135690
2024-01-11	592.00	597.84	584.52	597.49	2331830
2024-01-12	598.39	599.38	593.02	596.54	1472167
2024-01-16	592.83	597.76	588.34	597.68	2126096
2024-01-17	591.99	596.75	582.44	596.10	2588293
2024-01-18	586.90	596.89	584.21	593.70	2793610
2024-01-19	593.81	612.07	589.13	611.55	3755338
2024-01-22	615.00	620.96	603.15	603.59	4488000
2024-01-23	602.21	604.32	591.34	597.18	2723463
2024-01-24	601.71	616.95	597.46	606.48	2999032
2024-01-25	615.42	627.06	612.24	622.58	3806205
2024-01-26	620.70	622.50	613.00	613.93	2137831
2024-01-29	615.71	636.25	615.71	630.23	3212187
2024-01-30	630.00	630.47	620.89	627.96	2007432
2024-01-31	620.00	625.93	612.17	617.78	2666775
2024-02-01	619.00	628.80	618.78	627.91	1687613
2024-02-02	624.79	638.25	617.01	634.76	2542763
2024-02-05	633.03	634.59	624.54	630.50	2131245
2024-02-06	625.58	626.46	604.67	607.14	3436244
2024-02-07	613.25	620.42	610.15	615.85	2313824
2024-02-08	615.85	621.34	612.51	615.86	1815682
2024-02-09	616.00	628.07	615.81	627.21	2091353
2024-02-12	626.00	626.35	611.58	611.84	2317239
2024-02-13	596.70	608.39	590.00	601.89	2985238
2024-02-14	605.85	610.33	602.50	604.66	1615119
2024-02-15	606.00	607.32	589.77	590.44	3677358
2024-02-16	589.90	590.14	546.37	546.66	10328353
2024-02-20	531.50	545.88	528.01	541.91	6567568
2024-02-21	539.76	542.57	529.37	538.52	4493535
2024-02-22	553.94	555.55	534.56	537.57	5023397
2024-02-23	543.49	557.18	541.48	553.44	4546484
2024-02-26	556.56	570.60	556.56	560.48	4251153
2024-02-27	565.91	565.91	548.54	552.49	3247572
2024-02-28	552.00	557.20	549.76	551.82	2313223
2024-02-29	554.89	561.94	553.23	560.28	3844366
2024-03-01	561.11	572.89	560.67	570.93	2968098
2024-03-04	572.85	576.25	564.10	567.94	2556419
2024-03-05	562.60	564.19	539.35	544.84	4286834
2024-03-06	548.00	550.64	538.15	543.09	3209766
2024-03-07	550.00	558.38	541.59	556.04	2660544
2024-03-08	553.00	560.44	550.51	551.69	2833180
2024-03-11	552.45	562.69	551.02	560.42	2857791
2024-03-12	568.60	579.79	562.60	579.14	3469161
2024-03-13	579.06	585.35	573.41	573.55	3466022
2024-03-14	578.00	579.54	568.76	570.45	5908117
2024-03-15	499.64	503.13	485.00	492.46	19580838
2024-03-18	495.55	515.73	495.55	513.86	7052677
2024-03-19	509.89	522.68	508.99	521.19	7081796
2024-03-20	523.29	523.87	512.50	519.14	4239557
2024-03-21	517.60	519.73	506.20	511.25	5206580
2024-03-22	509.07	511.59	496.67	499.52	5413647
2024-03-25	496.79	510.63	496.69	507.23	4277036
2024-03-26	508.06	512.79	503.59	507.60	2813329
2024-03-27	515.47	516.86	499.70	504.40	4228415
2024-03-28	508.12	509.00	500.26	504.60	3897003
2024-04-01	504.99	506.92	499.31	502.09	2056030
2024-04-02	494.40	500.75	491.34	499.21	3083273
2024-04-03	497.36	498.86	494.71	497.01	2604428
2024-04-04	503.56	504.11	486.70	487.11	3403327
2024-04-05	488.84	490.09	481.28	485.12	4972655
2024-04-08	484.78	486.98	477.23	484.28	3439211
2024-04-09	486.00	493.31	483.31	492.55	2548566
2024-04-10	489.39	491.77	480.28	487.22	2487870
2024-04-11	487.36	488.67	479.74	484.28	2978539
2024-04-12	477.95	478.78	468.60	474.09	5621945
2024-04-15	477.02	478.52	468.35	470.10	3353225
2024-04-16	470.00	478.98	468.49	476.22	2660097
2024-04-17	477.31	481.02	472.69	474.45	2034793
2024-04-18	476.76	477.61	471.83	473.18	2389742
2024-04-19	476.54	476.58	463.09	465.02	3282142
2024-04-22	470.22	471.50	462.28	466.89	2604256
2024-04-23	469.72	474.81	467.83	472.90	2205836
2024-04-24	472.94	478.57	471.73	477.12	2338044
2024-04-25	468.41	474.50	465.78	473.44	2250913
2024-04-26	472.31	482.79	471.69	477.56	2460261
2024-04-29	478.04	481.68	471.07	473.07	2954736
2024-04-30	472.00	475.42	462.46	462.83	3222618
2024-05-01	461.12	477.76	460.36	469.39	2490171
2024-05-02	474.30	477.16	468.30	476.57	2516422
2024-05-03	482.27	487.49	477.57	486.18	2833186
2024-05-06	490.10	495.44	488.00	493.59	2104030
2024-05-07	492.51	496.76	489.14	492.27	2518346
2024-05-08	489.97	495.81	486.92	488.10	2165021
2024-05-09	489.41	490.44	481.65	482.65	2301635
2024-05-10	483.50	489.48	480.30	482.29	2741116
2024-05-13	486.24	490.16	481.71	483.11	2458192
2024-05-14	480.41	481.80	466.48	475.95	4287846
2024-05-15	480.76	489.61	476.61	485.35	3491638
2024-05-16	484.70	486.23	481.39	482.88	2562865
2024-05-17	483.32	485.88	481.52	483.43	2261147
2024-05-20	483.00	485.37	478.32	484.69	1881117
2024-05-21	481.19	487.50	477.12	481.85	1915797
2024-05-22	483.97	485.67	479.14	483.93	1875835
2024-05-23	488.38	491.68	478.69	483.31	2219854
2024-05-24	481.25	485.38	473.90	475.43	3085605
2024-05-28	473.01	478.67	469.60	478.43	2575270
2024-05-29	472.78	482.79	472.60	477.60	2214810
2024-05-30	464.90	466.82	444.84	445.87	5606896
2024-05-31	447.72	448.23	433.97	444.76	7487507
2024-06-03	447.58	449.84	436.58	439.02	3967669
2024-06-04	442.82	450.12	441.59	448.37	3183594
2024-06-05	449.19	458.60	448.37	455.80	3295029
2024-06-06	457.70	467.85	456.87	458.13	3234970
2024-06-07	458.13	468.93	458.13	465.43	2684170
2024-06-10	453.84	462.23	451.51	459.94	3212350
2024-06-11	456.91	462.74	455.50	462.69	2723659
2024-06-12	470.00	471.12	459.16	459.87	3647447
2024-06-13	457.87	462.39	453.50	458.74	8557963
2024-06-14	530.25	534.45	521.88	525.31	14846614
2024-06-17	525.51	525.94	505.38	518.74	7163820
2024-06-18	514.71	530.37	513.13	522.25	4225943
2024-06-20	527.67	533.23	520.40	522.95	5752373
2024-06-21	530.31	535.00	524.72	533.44	6614086
2024-06-24	532.10	534.58	523.48	524.17	3067824
2024-06-25	526.20	529.68	522.24	526.88	3144202
2024-06-26	528.58	530.66	526.01	528.66	2931667
2024-06-27	533.21	549.16	532.10	546.76	4734063
2024-06-28	549.70	558.48	548.01	555.54	5084543
2024-07-01	551.37	561.21	549.73	560.01	3070159
2024-07-02	560.00	570.14	560.00	567.71	3054491
2024-07-03	564.29	571.83	564.00	570.15	1664373
2024-07-05	570.91	580.55	568.92	578.34	2808635
2024-07-08	573.18	576.75	563.92	575.40	3007422
2024-07-09	573.05	575.01	562.46	566.02	2169020
2024-07-10	564.71	566.93	558.21	564.55	2368443
2024-07-11	564.00	572.62	557.09	557.63	3191358
2024-07-12	555.10	562.49	552.32	559.05	2013985
2024-07-15	560.23	568.23	560.23	565.71	1887763
2024-07-16	564.60	570.10	562.08	566.54	1539875
2024-07-17	563.93	565.00	556.46	563.09	2316265
2024-07-18	564.18	564.26	556.07	556.85	2184657
2024-07-19	557.05	561.09	548.96	551.00	2601942
2024-07-22	558.65	560.19	552.71	554.82	2391696
2024-07-23	556.49	557.25	544.44	546.01	2363881
2024-07-24	543.80	544.71	530.35	531.04	2630081
2024-07-25	536.80	542.28	527.59	532.15	2136496
2024-07-26	535.35	545.50	533.33	542.44	2090007
2024-07-29	544.30	544.30	535.19	536.61	1590551
2024-07-30	541.85	543.67	530.95	538.71	1566875
2024-07-31	547.05	555.55	543.77	551.65	2776002
2024-08-01	549.99	561.98	540.24	546.41	2075410
2024-08-02	535.78	536.84	519.68	526.17	2729113
2024-08-05	504.23	515.90	500.00	509.32	3432155
2024-08-06	513.69	519.16	509.01	514.20	2076327
2024-08-07	520.95	531.01	512.86	513.62	1663682
2024-08-08	520.59	531.07	519.56	530.24	2155115
2024-08-09	528.02	537.28	528.02	536.30	1272635
2024-08-12	536.04	538.08	525.77	530.93	1450410
2024-08-13	530.93	537.72	527.90	535.22	3063918
2024-08-14	536.62	542.92	533.20	539.79	1915589
2024-08-15	545.19	557.22	545.01	554.16	2182382
2024-08-16	552.35	554.76	547.80	553.46	1541726
2024-08-19	550.59	563.77	550.59	563.12	1423293
2024-08-20	564.48	568.18	559.61	562.25	1219609
2024-08-21	562.13	566.60	557.91	565.79	1401708
2024-08-22	567.07	572.00	555.65	557.44	1627658
2024-08-23	565.45	566.52	552.50	558.30	2023465
2024-08-26	555.03	560.26	555.03	559.44	1387479
2024-08-27	554.40	569.52	554.34	567.82	1404415
2024-08-28	568.22	569.59	557.67	560.54	1289699
2024-08-29	567.05	578.40	567.05	569.63	1955588
2024-08-30	572.20	575.65	568.29	574.41	1982970
2024-09-03	576.30	586.70	566.79	571.04	2757929
2024-09-04	568.87	578.86	565.76	575.25	1615787
2024-09-05	570.75	573.39	562.53	567.93	1573571
2024-09-06	570.90	573.31	558.00	563.41	2096790
2024-09-09	567.69	574.57	564.44	569.88	1997121
2024-09-10	576.75	577.80	567.14	574.48	2030076
2024-09-11	573.01	581.24	559.35	580.38	2680977
2024-09-12	581.45	587.75	572.98	586.55	5605338
2024-09-13	532.57	540.27	526.60	536.87	10423510
2024-09-16	537.40	537.69	521.26	521.50	5248205
2024-09-17	524.29	527.10	514.58	515.03	5164089
2024-09-18	517.01	517.58	506.49	508.13	3997267
2024-09-19	518.81	527.48	518.02	526.44	3582532
2024-09-20	526.44	528.63	515.72	522.30	6100685
2024-09-23	525.71	532.00	524.96	527.87	2106995
2024-09-24	527.72	530.30	521.71	524.07	2842054
2024-09-25	526.02	526.18	516.24	517.90	3211612
2024-09-26	520.51	521.36	512.11	515.38	3282437
2024-09-27	516.52	516.68	512.30	515.48	2718323
2024-09-30	513.83	518.47	511.74	517.78	2588151
2024-10-01	517.45	519.00	502.50	502.80	3730026
2024-10-02	503.87	510.19	502.82	505.81	1981848
2024-10-03	501.02	509.81	498.59	503.80	1921604
2024-10-04	507.29	508.56	503.59	507.22	1949994
2024-10-07	503.96	504.87	486.40	487.30	4870534
2024-10-08	492.45	500.00	486.40	496.24	3551609
2024-10-09	495.88	495.88	492.32	494.08	2869417
2024-10-10	490.54	506.45	489.35	503.57	2775102
2024-10-11	504.78	507.98	494.90	495.42	2992409
2024-10-14	501.80	514.26	500.41	509.65	3411497
2024-10-15	513.82	517.77	506.80	508.03	3605675
2024-10-16	506.39	506.84	500.25	502.54	1859116
2024-10-17	506.51	507.50	495.23	496.83	2769241
2024-10-18	491.29	499.00	491.05	494.90	2011121
2024-10-21	494.60	500.65	492.96	497.71	1679657
2024-10-22	496.43	497.34	488.36	493.11	2388721
2024-10-23	492.00	493.83	483.39	485.03	2021316
2024-10-24	486.63	488.47	480.06	482.87	2100308
2024-10-25	483.42	488.34	482.52	483.72	2426769
2024-10-28	487.65	488.49	480.48	481.04	2302255
2024-10-29	481.92	487.56	479.33	485.39	2089505
2024-10-30	482.24	492.20	482.24	486.68	2728573
2024-10-31	486.00	486.05	477.38	478.08	2978688
2024-11-01	475.41	485.16	475.05	482.80	2852008
2024-11-04	479.03	483.76	477.37	481.35	1955249
2024-11-05	483.09	486.66	480.47	486.42	1588149
2024-11-06	492.93	506.21	492.93	504.83	2969855
2024-11-07	510.66	510.66	495.30	500.92	2640295
2024-11-08	503.83	505.00	493.69	494.68	2856859
2024-11-11	493.60	507.72	493.60	504.48	3536599
2024-11-12	504.39	528.91	504.27	526.42	4125288
2024-11-13	523.79	539.92	520.59	532.50	3470174
2024-11-14	530.55	534.64	523.46	529.87	3098800
2024-11-15	520.30	524.50	498.81	503.37	4612417
2024-11-18	505.00	505.51	497.69	499.51	2259651
2024-11-19	496.00	502.41	495.46	499.61	1961731
2024-11-20	505.41	506.36	494.61	499.50	1874910
2024-11-21	502.10	508.57	493.10	504.44	2002094
2024-11-22	502.50	513.37	502.50	512.15	2287614
2024-11-25	519.09	523.21	513.19	518.73	3319992
2024-11-26	519.95	525.76	516.36	525.30	2415735
2024-11-27	523.21	525.88	508.72	513.68	2324217
2024-11-29	517.65	517.65	513.58	515.93	1450247
2024-12-02	512.85	518.77	511.53	516.20	2007213
2024-12-03	511.04	516.78	504.51	516.26	2119254
2024-12-04	523.02	541.77	521.01	536.49	3307041
2024-12-05	534.42	540.11	529.79	538.22	2629119
2024-12-06	544.15	554.37	542.90	552.96	2964064
2024-12-09	556.10	557.90	546.11	547.93	3588653
2024-12-10	547.35	552.83	544.22	547.05	2762875
2024-12-11	547.05	552.30	541.74	549.93	6690565
2024-12-12	487.50	494.00	470.90	474.63	17344864
2024-12-13	473.98	474.91	456.80	465.69	11395512
2024-12-16	467.19	473.62	461.20	461.53	5807021
2024-12-17	460.59	465.86	452.48	455.23	7514489
2024-12-18	453.24	455.25	441.10	441.31	6511105
2024-12-19	443.41	449.00	437.11	437.39	6479517
2024-12-20	433.02	451.42	432.47	447.17	8220033
2024-12-23	447.00	451.43	443.42	446.74	3781194
2024-12-24	446.50	448.87	442.57	447.94	1685003
2024-12-26	445.85	452.34	444.68	450.16	2134310
2024-12-27	446.88	449.91	441.11	446.48	2947179
2024-12-30	442.94	447.60	438.57	445.80	3473172
2024-12-31	446.35	448.50	442.81	444.68	2285132
2025-01-02	447.76	450.12	440.56	441.00	2507887
2025-01-03	429.45	433.30	425.32	430.57	5619372
2025-01-06	431.88	436.41	427.79	431.18	3994400
2025-01-07	431.37	435.18	420.51	422.63	4181405
2025-01-08	417.34	422.66	415.51	419.58	3508786
2025-01-10	410.00	413.10	405.32	405.92	5564262
2025-01-13	404.27	409.96	403.75	408.50	4558780
2025-01-14	407.25	412.75	405.07	412.71	3577116
2025-01-15	421.70	423.97	415.66	417.28	4345781
2025-01-16	418.21	428.89	418.00	426.93	4185552
2025-01-17	434.35	435.99	425.70	429.99	4012745
2025-01-21	433.26	439.98	431.50	436.36	3833294
2025-01-22	438.00	439.73	433.43	437.32	3391642
2025-01-23	435.88	437.73	432.49	437.28	2716742
2025-01-24	437.28	441.88	434.73	435.38	2631804
2025-01-27	430.23	445.45	430.12	438.60	5086254
2025-01-28	436.27	445.81	431.64	442.84	5376392
2025-01-29	439.92	444.36	438.83	441.68	2997604
2025-01-30	439.67	448.42	439.23	446.00	3290128
2025-01-31	446.98	447.01	435.83	437.45	4689083
2025-02-03	437.80	442.74	430.88	438.60	3348717
2025-02-04	435.43	443.58	434.26	440.23	2647701
2025-02-05	440.75	444.95	436.27	437.63	2938540
2025-02-06	437.63	439.96	434.35	435.40	2568120
2025-02-07	436.24	441.00	432.41	433.07	2693470
2025-02-10	439.25	453.37	439.00	451.10	3946729
2025-02-11	449.00	461.55	448.29	458.82	3256999
2025-02-12	458.00	463.00	451.30	462.76	3308534
2025-02-13	465.21	465.70	457.03	459.22	2794395
2025-02-14	463.35	464.99	458.00	460.16	2622973
2025-02-18	462.65	464.33	453.07	464.11	2973775
2025-02-19	463.61	463.61	455.32	456.99	2965546
2025-02-20	457.44	461.00	451.57	454.69	2337598
2025-02-21	453.28	453.75	440.69	444.32	3375996
2025-02-24	445.11	446.28	440.91	444.42	2807937
2025-02-25	443.47	447.49	439.17	443.41	2612652
2025-02-26	443.80	447.65	438.40	441.50	1947626
2025-02-27	441.79	444.57	436.82	437.19	2340232
2025-02-28	438.16	440.37	432.10	438.56	3936914
2025-03-03	440.65	448.09	438.21	440.72	2607694
2025-03-04	439.25	448.82	434.70	446.03	2942168
2025-03-05	443.65	453.26	443.11	451.24	2406219
2025-03-06	444.73	452.19	441.19	444.78	2732076
2025-03-07	442.00	452.51	440.99	449.40	3039466
2025-03-10	443.11	444.54	433.23	435.08	4001634
2025-03-11	432.88	441.33	431.00	433.66	3145227
2025-03-12	436.69	443.90	435.50	438.60	5515858

Explore More About ADBE

Coins representing dividend payouts and trends

ADBE Dividend History

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

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

ADBE Stock Split History

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

Graph showing historical stock prices and market trends

ADBE Historical Prices

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

Web Analytics