ADI Historical Prices

Summary

Key Stock Metrics

158.65

(April 7, 2025)

52-Week Low

247.10

(February 20, 2025)

52-Week High

247.10

(February 20, 2025)

All-Time High

234.98

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	4.48	4.48	4.29	4.29	1015098
1993-09-14	4.29	4.29	4.13	4.17	720528
1993-09-15	4.17	4.21	4.08	4.19	1664832
1993-09-16	4.21	4.23	4.17	4.19	450552
1993-09-17	4.15	4.21	4.13	4.19	266970
1993-09-20	4.23	4.31	4.19	4.31	556740
1993-09-21	4.29	4.29	4.19	4.19	330564
1993-09-22	4.23	4.46	4.23	4.44	1745820
1993-09-23	4.44	4.58	4.44	4.50	1641432
1993-09-24	4.50	4.50	4.46	4.46	880710
1993-09-27	4.50	4.56	4.48	4.54	806316
1993-09-28	4.58	4.67	4.52	4.67	1672032
1993-09-29	4.67	4.67	4.50	4.50	1039092
1993-09-30	4.52	4.60	4.52	4.56	721128
1993-10-01	4.56	4.58	4.42	4.46	712128
1993-10-04	4.46	4.54	4.46	4.50	292770
1993-10-05	4.54	4.54	4.25	4.25	971298
1993-10-06	4.29	4.38	4.21	4.21	1519644
1993-10-07	4.21	4.21	4.15	4.17	967098
1993-10-08	4.17	4.17	3.94	4.10	1628232
1993-10-11	4.17	4.19	4.08	4.15	745122
1993-10-12	4.21	4.23	4.10	4.10	560340
1993-10-13	4.10	4.10	3.90	3.90	956904
1993-10-14	3.85	3.90	3.69	3.71	1489050
1993-10-15	3.75	3.94	3.73	3.85	1631832
1993-10-18	3.85	3.88	3.77	3.79	2070390
1993-10-19	3.75	3.75	3.29	3.54	7239474
1993-10-20	3.54	3.71	3.54	3.54	3791616
1993-10-21	3.54	3.65	3.52	3.63	869310
1993-10-22	3.65	3.77	3.65	3.69	1183080
1993-10-25	3.71	3.75	3.48	3.52	1085886
1993-10-26	3.54	3.54	3.29	3.46	1384662
1993-10-27	3.48	3.58	3.42	3.58	2634336
1993-10-28	3.56	3.60	3.54	3.58	3116088
1993-10-29	3.56	3.71	3.56	3.71	1202280
1993-11-01	3.69	3.83	3.67	3.77	1413456
1993-11-02	3.75	3.75	3.63	3.73	1349862
1993-11-03	3.71	3.71	3.50	3.50	3616434
1993-11-04	3.50	3.52	3.35	3.35	1741026
1993-11-05	3.33	3.46	3.23	3.44	1823814
1993-11-08	3.44	3.48	3.40	3.44	892110
1993-11-09	3.48	3.50	3.44	3.46	1903008
1993-11-10	3.69	3.88	3.60	3.88	5671230
1993-11-11	3.90	4.06	3.90	4.02	2453754
1993-11-12	4.02	4.13	4.02	4.13	1202280
1993-11-15	4.04	4.04	3.83	3.94	2772918
1993-11-16	3.94	3.94	3.83	3.92	1611438
1993-11-17	3.92	3.98	3.88	3.88	1042092
1993-11-18	3.85	3.88	3.60	3.65	1214274
1993-11-19	3.65	3.71	3.63	3.71	757722
1993-11-22	3.71	3.75	3.58	3.58	698328
1993-11-23	3.67	3.79	3.67	3.75	690528
1993-11-24	3.69	3.77	3.69	3.75	453552
1993-11-26	3.85	3.96	3.85	3.94	363564
1993-11-29	3.92	4.08	3.92	4.04	1138686
1993-11-30	4.06	4.15	4.00	4.08	1844814
1993-12-01	4.10	4.23	4.10	4.17	2843712
1993-12-02	4.17	4.19	3.98	4.06	1924008
1993-12-03	4.00	4.02	3.88	3.90	1328862
1993-12-06	3.83	3.83	3.65	3.73	3906804
1993-12-07	3.75	3.88	3.75	3.85	1801620
1993-12-08	3.85	3.88	3.83	3.83	706128
1993-12-09	3.83	3.85	3.69	3.69	1015098
1993-12-10	3.71	3.73	3.58	3.58	1319868
1993-12-13	3.63	3.67	3.58	3.60	682128
1993-12-14	3.60	3.60	3.52	3.52	458952
1993-12-15	3.54	3.65	3.54	3.63	545940
1993-12-16	3.65	3.71	3.65	3.65	1251474
1993-12-17	3.65	3.71	3.65	3.71	1286268
1993-12-20	3.67	3.73	3.65	3.67	455952
1993-12-21	3.67	3.69	3.65	3.67	593340
1993-12-22	3.69	3.85	3.69	3.83	1943802
1993-12-23	3.85	3.92	3.85	3.90	1295868
1993-12-27	3.92	3.98	3.92	3.96	695928
1993-12-28	3.98	4.15	3.98	4.13	1415856
1993-12-29	4.13	4.15	4.10	4.13	1058892
1993-12-30	4.08	4.10	4.00	4.06	635934
1993-12-31	4.06	4.13	4.06	4.10	226776
1994-01-03	4.10	4.10	3.92	3.94	1040892
1994-01-04	3.94	4.00	3.90	4.00	1532844
1994-01-05	3.98	4.15	3.98	4.06	407958
1994-01-06	4.08	4.21	4.08	4.13	1440456
1994-01-07	4.13	4.15	4.04	4.06	1612038
1994-01-10	4.04	4.17	3.96	4.15	1553844
1994-01-11	4.13	4.21	4.13	4.15	764922
1994-01-12	4.21	4.23	4.10	4.13	916704
1994-01-13	4.06	4.13	4.02	4.10	479352
1994-01-14	4.10	4.31	4.10	4.21	1669632
1994-01-17	4.29	4.29	4.19	4.23	1019298
1994-01-18	4.23	4.33	4.23	4.27	1352262
1994-01-19	4.23	4.23	4.10	4.21	396558
1994-01-20	4.23	4.29	4.23	4.25	893910
1994-01-21	4.23	4.33	4.23	4.29	1042092
1994-01-24	4.31	4.38	4.31	4.33	1344462
1994-01-25	4.29	4.31	4.15	4.17	555540
1994-01-26	4.13	4.17	4.08	4.15	247770
1994-01-27	4.15	4.23	4.15	4.21	316164
1994-01-28	4.21	4.23	4.13	4.19	306564
1994-01-31	4.21	4.33	4.17	4.29	728922
1994-02-01	4.27	4.33	4.25	4.29	562740
1994-02-02	4.31	4.46	4.31	4.42	476352
1994-02-03	4.46	4.52	4.46	4.50	1547244
1994-02-04	4.50	4.50	4.29	4.29	2234172
1994-02-07	4.29	4.33	4.27	4.31	1031292
1994-02-08	4.35	4.42	4.35	4.42	744522
1994-02-09	4.42	4.63	4.40	4.56	1769220
1994-02-10	4.65	4.67	4.46	4.52	1324668
1994-02-11	4.48	4.50	4.38	4.40	588540
1994-02-14	4.38	4.42	4.38	4.40	281370
1994-02-15	4.44	4.56	4.44	4.50	1396656
1994-02-16	4.52	4.71	4.50	4.58	1219674
1994-02-17	4.65	4.73	4.56	4.58	1266468
1994-02-18	4.60	4.60	4.50	4.54	764922
1994-02-22	4.56	4.56	4.48	4.56	1381062
1994-02-23	4.56	4.75	4.56	4.67	1685826
1994-02-24	4.63	4.67	4.54	4.56	788916
1994-02-25	4.58	4.67	4.58	4.63	553140
1994-02-28	4.63	4.65	4.58	4.63	601740
1994-03-01	4.63	4.67	4.54	4.65	520146
1994-03-02	4.50	4.71	4.46	4.71	1390056
1994-03-03	4.69	4.73	4.63	4.65	771522
1994-03-04	4.63	4.71	4.63	4.69	432552
1994-03-07	4.71	4.90	4.67	4.88	1472250
1994-03-08	4.96	5.08	4.92	5.06	2695530
1994-03-09	5.06	5.19	4.83	5.00	4705326
1994-03-10	4.94	4.94	4.83	4.92	1109286
1994-03-11	4.90	4.94	4.88	4.88	673128
1994-03-14	4.90	4.98	4.90	4.96	420558
1994-03-15	4.98	4.98	4.85	4.85	451752
1994-03-16	4.85	4.92	4.79	4.88	1750620
1994-03-17	4.90	4.96	4.90	4.94	806316
1994-03-18	4.96	4.98	4.92	4.98	443352
1994-03-21	4.96	5.02	4.96	5.00	1814814
1994-03-22	5.00	5.04	4.98	5.04	796116
1994-03-23	5.04	5.15	5.02	5.04	651534
1994-03-24	5.02	5.02	4.90	4.92	1440456
1994-03-25	4.88	4.88	4.75	4.81	1958202
1994-03-28	4.79	4.79	4.46	4.65	1499250
1994-03-29	4.65	4.65	4.46	4.46	1030692
1994-03-30	4.42	4.42	4.19	4.33	1523844
1994-03-31	4.35	4.38	4.21	4.33	1778820
1994-04-04	4.21	4.42	4.15	4.38	649734
1994-04-05	4.42	4.54	4.42	4.54	1574238
1994-04-06	4.56	4.79	4.52	4.79	1922808
1994-04-07	4.75	5.10	4.75	5.08	1648032
1994-04-08	5.04	5.04	4.83	4.83	2113584
1994-04-11	4.83	4.83	4.79	4.83	898710
1994-04-12	4.83	4.83	4.44	4.44	2665530
1994-04-13	4.42	4.42	4.10	4.31	6715728
1994-04-14	4.29	4.48	4.27	4.48	2151384
1994-04-15	4.46	4.50	4.33	4.42	643734
1994-04-18	4.38	4.42	4.13	4.25	2844912
1994-04-19	4.25	4.27	4.10	4.10	1414656
1994-04-20	4.19	4.23	4.08	4.10	626334
1994-04-21	4.10	4.31	4.10	4.29	1143486
1994-04-22	4.33	4.40	4.31	4.35	1430856
1994-04-25	4.35	4.58	4.35	4.56	1074492
1994-04-26	4.54	4.60	4.52	4.60	695328
1994-04-28	4.63	4.63	4.58	4.58	758922
1994-04-29	4.56	4.63	4.54	4.56	400758
1994-05-02	4.58	4.71	4.56	4.69	452352
1994-05-03	4.71	4.71	4.63	4.65	172782
1994-05-04	4.63	4.65	4.54	4.56	551340
1994-05-05	4.58	4.58	4.52	4.58	592140
1994-05-06	4.54	4.54	4.50	4.54	286770
1994-05-09	4.52	4.52	4.44	4.46	662334
1994-05-10	4.54	4.60	4.50	4.60	432552
1994-05-11	4.69	4.69	4.58	4.60	700128
1994-05-12	4.56	4.56	4.40	4.42	623934
1994-05-13	4.44	4.52	4.38	4.42	286170
1994-05-16	4.40	4.42	4.31	4.31	424158
1994-05-17	4.33	4.33	4.10	4.17	1039092
1994-05-18	4.19	4.67	4.19	4.60	4242774
1994-05-19	4.60	4.67	4.50	4.60	2174778
1994-05-20	4.60	4.71	4.58	4.65	1975002
1994-05-23	4.60	4.65	4.58	4.63	1948002
1994-05-24	4.63	4.63	4.58	4.58	652734
1994-05-25	4.63	4.63	4.58	4.63	238176
1994-05-26	4.60	4.60	4.58	4.60	101988
1994-05-27	4.58	4.65	4.58	4.65	386358
1994-05-31	4.63	4.71	4.60	4.67	1456650
1994-06-01	4.65	4.88	4.63	4.88	2037396
1994-06-02	4.92	5.10	4.90	5.06	2537742
1994-06-03	5.04	5.04	4.92	4.92	1964202
1994-06-06	4.94	4.94	4.90	4.94	354564
1994-06-07	4.94	4.94	4.75	4.75	1228674
1994-06-08	4.79	4.79	4.60	4.65	3230076
1994-06-09	4.60	4.69	4.54	4.56	1132686
1994-06-10	4.58	4.60	4.50	4.50	1942602
1994-06-13	4.54	4.56	4.52	4.52	2678730
1994-06-14	4.54	4.63	4.54	4.54	1935402
1994-06-15	4.54	4.71	4.54	4.67	2934306
1994-06-16	4.67	4.79	4.67	4.75	852510
1994-06-17	4.71	4.81	4.71	4.79	1041492
1994-06-20	4.73	4.73	4.60	4.71	1135686
1994-06-21	4.65	4.69	4.60	4.67	797916
1994-06-22	4.69	4.83	4.69	4.81	409158
1994-06-23	4.79	4.85	4.71	4.73	539346
1994-06-24	4.69	4.69	4.54	4.58	755322
1994-06-27	4.60	4.73	4.58	4.73	756522
1994-06-28	4.73	4.79	4.69	4.77	814716
1994-06-29	4.77	4.90	4.77	4.85	1393656
1994-06-30	4.90	4.90	4.79	4.79	779322
1994-07-01	4.79	4.85	4.77	4.81	923904
1994-07-05	4.83	4.90	4.83	4.90	250170
1994-07-06	4.85	4.88	4.85	4.85	398958
1994-07-07	4.83	4.90	4.83	4.90	1296468
1994-07-08	4.88	5.02	4.88	4.98	836916
1994-07-11	4.96	4.98	4.94	4.96	828516
1994-07-12	4.94	4.96	4.88	4.96	833316
1994-07-13	4.96	5.10	4.96	5.06	910704
1994-07-14	5.13	5.21	5.10	5.10	1684632
1994-07-15	5.06	5.06	4.96	5.00	616134
1994-07-18	4.67	4.73	4.67	4.67	2096790
1994-07-19	4.63	4.67	4.50	4.63	2342766
1994-07-20	4.58	4.67	4.33	4.35	2066190
1994-07-21	4.38	4.40	4.17	4.29	3484452
1994-07-22	4.29	4.54	4.29	4.52	1622238
1994-07-25	4.48	4.63	4.48	4.54	1104486
1994-07-26	4.52	4.56	4.40	4.40	647334
1994-07-27	4.38	4.42	4.19	4.25	2229972
1994-07-28	4.31	4.44	4.31	4.44	1860414
1994-07-29	4.42	4.50	4.38	4.42	1283868
1994-08-01	4.42	4.50	4.42	4.50	465552
1994-08-02	4.52	4.73	4.52	4.71	1336062
1994-08-03	4.69	4.73	4.65	4.71	529146
1994-08-04	4.73	4.73	4.65	4.67	1210074
1994-08-05	4.63	4.77	4.63	4.75	649134
1994-08-08	4.73	4.73	4.67	4.71	671928
1994-08-09	4.71	4.81	4.71	4.79	1491450
1994-08-10	4.79	5.02	4.79	4.98	1187280
1994-08-11	4.98	5.00	4.94	4.98	1066692
1994-08-12	4.96	5.04	4.96	5.04	960504
1994-08-15	5.04	5.04	4.98	5.00	817716
1994-08-16	4.94	5.13	4.94	5.08	4114386
1994-08-17	5.08	5.27	5.08	5.17	2329566
1994-08-18	5.15	5.15	5.06	5.15	1763820
1994-08-19	5.15	5.15	5.04	5.10	1247274
1994-08-22	5.13	5.13	5.06	5.10	703128
1994-08-23	5.15	5.25	5.13	5.21	949704
1994-08-24	5.21	5.25	5.13	5.15	1075692
1994-08-25	5.13	5.17	5.08	5.17	949704
1994-08-26	5.17	5.27	5.17	5.25	1409856
1994-08-29	5.29	5.35	5.27	5.31	1505844
1994-08-30	5.29	5.48	5.25	5.40	1160880
1994-08-31	5.38	5.40	5.33	5.38	1001298
1994-09-01	5.33	5.38	5.27	5.35	2177178
1994-09-02	5.35	5.35	5.25	5.25	601140
1994-09-06	5.27	5.27	5.15	5.19	717528
1994-09-07	5.17	5.65	5.17	5.48	2843112
1994-09-08	5.46	5.50	5.31	5.31	1421256
1994-09-09	5.31	5.31	5.15	5.15	1594038
1994-09-12	5.17	5.21	5.10	5.15	697728
1994-09-13	5.31	5.31	5.19	5.21	1760820
1994-09-14	5.19	5.21	5.15	5.19	434952
1994-09-15	5.17	5.38	5.17	5.38	2423154
1994-09-16	5.38	5.40	5.23	5.25	4375962
1994-09-19	5.27	5.31	5.23	5.27	862710
1994-09-20	5.19	5.27	5.19	5.27	712728
1994-09-21	5.25	5.25	5.13	5.19	1712226
1994-09-22	5.19	5.21	5.15	5.17	593940
1994-09-23	5.19	5.19	5.10	5.10	1136886
1994-09-26	5.00	5.02	4.88	5.00	1145280
1994-09-27	5.00	5.25	5.00	5.23	2127384
1994-09-28	5.23	5.50	5.23	5.50	3357864
1994-09-29	5.48	5.54	5.46	5.50	1959402
1994-09-30	5.50	5.52	5.48	5.50	688128
1994-10-03	5.50	5.56	5.44	5.56	1314468
1994-10-04	5.52	5.52	5.25	5.25	1709226
1994-10-05	5.21	5.23	5.15	5.21	1274868
1994-10-06	5.21	5.23	5.04	5.06	3418458
1994-10-07	5.08	5.40	5.08	5.40	859110
1994-10-10	5.40	5.48	5.40	5.46	448152
1994-10-11	5.50	5.63	5.48	5.52	1378062
1994-10-12	5.54	5.58	5.46	5.58	922104
1994-10-13	5.58	5.60	5.46	5.46	460152
1994-10-14	5.48	5.48	5.35	5.46	311964
1994-10-17	5.44	5.46	5.40	5.42	713328
1994-10-18	5.38	5.42	5.35	5.38	592140
1994-10-19	5.35	5.48	5.33	5.44	1435656
1994-10-20	5.44	5.50	5.40	5.40	971298
1994-10-21	5.40	5.42	5.23	5.38	1151880
1994-10-24	5.35	5.50	5.33	5.40	363564
1994-10-25	5.38	5.38	5.33	5.35	574740
1994-10-26	5.42	5.58	5.42	5.56	727722
1994-10-27	5.54	5.81	5.54	5.77	1294668
1994-10-28	5.81	6.13	5.81	6.08	2005596
1994-10-31	6.04	6.04	5.96	5.96	1610238
1994-11-01	5.92	5.94	5.81	5.83	725922
1994-11-02	5.81	5.94	5.77	5.92	1570638
1994-11-03	5.90	5.90	5.79	5.81	893910
1994-11-04	5.83	5.83	5.77	5.83	754122
1994-11-07	5.83	5.83	5.79	5.83	493746
1994-11-08	5.83	5.94	5.79	5.88	1532244
1994-11-09	5.92	5.94	5.67	5.71	999498
1994-11-10	5.73	5.73	5.63	5.73	725322
1994-11-11	5.73	5.75	5.67	5.71	194376
1994-11-14	5.73	6.08	5.73	6.04	1050492
1994-11-15	6.04	6.04	5.90	5.92	685128
1994-11-16	5.90	5.96	5.88	5.96	637734
1994-11-17	5.92	5.96	5.90	5.96	486546
1994-11-18	5.96	5.98	5.94	5.98	485946
1994-11-21	5.98	6.00	5.71	5.71	1639632
1994-11-22	5.69	5.71	5.44	5.44	1818414
1994-11-23	5.48	5.48	5.38	5.44	1549044
1994-11-25	5.46	5.67	5.46	5.65	860910
1994-11-28	5.60	5.65	5.56	5.60	305964
1994-11-29	5.60	5.60	5.56	5.58	1320468
1994-11-30	5.67	5.67	5.52	5.58	1502250
1994-12-01	5.52	5.58	5.38	5.38	3168882
1994-12-02	5.40	5.54	5.38	5.52	1087086
1994-12-05	5.52	5.73	5.52	5.69	1010898
1994-12-06	5.67	5.71	5.50	5.52	686328
1994-12-07	5.52	5.60	5.52	5.54	422958
1994-12-08	5.56	5.58	5.27	5.29	609534
1994-12-09	5.27	5.27	5.10	5.13	1099086
1994-12-12	5.21	5.25	5.13	5.23	1433856
1994-12-13	5.25	5.31	5.21	5.25	348564
1994-12-14	5.29	5.46	5.29	5.46	774522
1994-12-15	5.46	5.54	5.40	5.54	982698
1994-12-16	5.63	5.73	5.52	5.54	1633032
1994-12-19	5.50	5.50	5.25	5.25	835116
1994-12-20	5.31	5.60	5.29	5.60	1031292
1994-12-21	5.58	5.60	5.48	5.60	899310
1994-12-22	5.60	5.69	5.60	5.60	407358
1994-12-23	5.60	5.63	5.56	5.63	230376
1994-12-27	5.65	5.73	5.65	5.69	404358
1994-12-28	5.71	5.75	5.67	5.73	541746
1994-12-29	5.73	5.88	5.73	5.85	850710
1994-12-30	5.85	5.90	5.83	5.85	668928
1995-01-03	5.83	5.85	5.54	5.56	1394256
1995-01-04	5.46	5.50	5.33	5.42	2090190
1995-01-05	5.41	5.56	5.41	5.47	682364
1995-01-06	5.50	5.66	5.47	5.63	737160
1995-01-09	5.56	5.72	5.56	5.69	430376
1995-01-10	5.75	5.84	5.66	5.72	684364
1995-01-11	5.75	5.75	5.50	5.53	498372
1995-01-12	5.53	5.63	5.44	5.56	638768
1995-01-13	5.56	5.59	5.50	5.53	609968
1995-01-16	5.59	5.78	5.53	5.78	793560
1995-01-17	5.78	5.84	5.75	5.78	663564
1995-01-18	5.72	5.78	5.44	5.56	1301932
1995-01-19	5.56	5.66	5.50	5.66	789560
1995-01-20	5.59	5.59	5.47	5.50	860356
1995-01-23	5.41	5.47	5.34	5.47	897952
1995-01-24	5.50	5.59	5.47	5.53	1580320
1995-01-25	5.38	5.50	5.38	5.44	499572
1995-01-26	5.41	5.44	5.28	5.41	346780
1995-01-27	5.41	5.44	5.31	5.44	491972
1995-01-30	5.38	5.38	5.00	5.19	1645516
1995-01-31	5.19	5.44	5.06	5.38	1826708
1995-02-01	5.38	5.50	5.34	5.47	1910304
1995-02-02	5.44	5.47	5.38	5.41	828356
1995-02-03	5.47	5.63	5.44	5.56	1939500
1995-02-06	5.63	5.66	5.56	5.59	1019548
1995-02-07	5.63	5.63	5.47	5.56	759960
1995-02-08	5.53	5.66	5.53	5.59	776360
1995-02-09	5.56	5.66	5.56	5.66	839956
1995-02-10	5.69	5.78	5.66	5.75	600768
1995-02-13	5.75	5.78	5.66	5.66	482776
1995-02-14	5.69	5.75	5.66	5.75	625568
1995-02-15	5.78	5.81	5.66	5.75	1341532
1995-02-16	5.78	6.03	5.78	6.03	2351080
1995-02-17	5.94	5.94	5.63	5.75	1739512
1995-02-21	5.88	6.02	5.78	5.97	1173540
1995-02-22	5.91	6.22	5.91	6.22	2605468
1995-02-23	6.22	6.47	6.22	6.31	3619816
1995-02-24	6.28	6.28	6.13	6.22	972748
1995-02-27	6.19	6.38	6.16	6.28	504372
1995-02-28	6.31	6.31	6.19	6.28	533972
1995-03-01	6.22	6.44	6.16	6.19	605168
1995-03-02	6.19	6.22	6.13	6.22	1089544
1995-03-03	6.22	6.56	6.22	6.50	627568
1995-03-06	6.53	6.53	6.41	6.47	1111544
1995-03-07	6.50	6.50	6.44	6.47	555572
1995-03-08	6.44	6.47	6.38	6.38	457176
1995-03-09	6.44	6.50	6.31	6.38	361180
1995-03-10	6.41	6.53	6.34	6.34	233988
1995-03-13	6.38	6.56	6.31	6.53	429576
1995-03-14	6.53	6.66	6.47	6.56	539572
1995-03-15	6.53	6.78	6.53	6.75	1437928
1995-03-16	6.75	6.81	6.66	6.81	711164
1995-03-17	6.75	6.78	6.72	6.75	937552
1995-03-20	6.75	6.88	6.72	6.81	842756
1995-03-21	6.84	6.84	6.72	6.75	481976
1995-03-22	6.75	6.75	6.44	6.50	539572
1995-03-23	6.47	6.56	6.41	6.50	1588720
1995-03-24	6.59	6.91	6.59	6.81	741160
1995-03-27	6.94	7.03	6.91	6.91	1374728
1995-03-28	6.88	6.91	6.72	6.72	676364
1995-03-29	6.78	6.81	6.66	6.69	1251136
1995-03-30	6.66	6.69	6.44	6.53	1638316
1995-03-31	6.44	6.44	6.25	6.38	1055944
1995-04-03	6.38	6.44	6.34	6.38	2361480
1995-04-04	6.41	6.44	6.19	6.34	1401128
1995-04-05	6.31	6.38	6.28	6.31	649168
1995-04-06	6.38	6.38	6.31	6.31	341180
1995-04-07	6.31	6.44	6.31	6.44	335580
1995-04-10	6.44	6.75	6.44	6.69	676764
1995-04-11	6.72	6.75	6.34	6.34	837956
1995-04-12	6.41	6.47	6.34	6.44	597568
1995-04-13	6.50	6.69	6.50	6.59	621168
1995-04-17	6.66	6.72	6.53	6.63	577168
1995-04-18	6.66	6.66	6.25	6.41	611168
1995-04-19	6.44	6.47	6.34	6.41	487576
1995-04-20	6.41	6.44	6.28	6.31	426376
1995-04-21	6.28	6.34	6.19	6.19	601968
1995-04-24	6.28	6.66	6.22	6.66	1050744
1995-04-25	6.59	6.72	6.44	6.50	897952
1995-04-26	6.53	6.69	6.53	6.59	512772
1995-04-27	6.59	6.84	6.59	6.78	786760
1995-04-28	6.81	6.84	6.59	6.72	675964
1995-05-01	6.72	6.78	6.69	6.72	347180
1995-05-02	6.66	6.78	6.59	6.59	363980
1995-05-03	6.59	6.66	6.41	6.56	741960
1995-05-04	6.56	7.03	6.53	6.78	2108692
1995-05-05	6.88	7.09	6.88	7.00	1316732
1995-05-08	6.94	7.31	6.94	7.28	1899904
1995-05-09	7.34	7.47	7.00	7.31	2089096
1995-05-10	7.38	7.41	7.25	7.25	1539520
1995-05-11	7.25	7.38	7.25	7.34	401180
1995-05-12	7.34	7.59	7.34	7.50	1316332
1995-05-15	7.53	7.56	7.44	7.53	2521872
1995-05-16	7.50	8.09	7.50	8.06	1333132
1995-05-17	8.03	8.28	7.94	8.13	4823356
1995-05-18	8.31	8.47	7.94	7.94	3463824
1995-05-19	7.97	7.97	7.84	7.91	1407128
1995-05-22	7.88	8.19	7.88	8.16	1473124
1995-05-23	8.25	8.50	8.22	8.50	1201940
1995-05-24	8.56	8.75	8.00	8.03	2150292
1995-05-25	8.00	8.03	7.81	7.94	1767912
1995-05-26	7.97	7.97	7.72	7.97	616768
1995-05-30	7.97	8.03	7.59	7.59	1085144
1995-05-31	7.56	7.88	7.41	7.78	1408728
1995-06-01	7.78	8.03	7.78	7.97	780360
1995-06-02	7.97	8.19	7.88	8.00	1040348
1995-06-05	8.03	8.19	8.03	8.09	698764
1995-06-06	8.09	8.16	7.91	7.94	962752
1995-06-07	7.94	7.97	7.81	7.91	644368
1995-06-08	7.88	8.00	7.88	7.97	410776
1995-06-09	8.00	8.03	7.84	7.91	582368
1995-06-12	7.94	8.03	7.94	7.97	727564
1995-06-13	8.06	8.06	7.91	7.94	982348
1995-06-14	7.91	8.06	7.84	8.00	1227936
1995-06-15	8.03	8.16	8.00	8.00	1191140
1995-06-16	8.06	8.13	7.97	7.97	1129544
1995-06-19	8.00	8.44	7.97	8.25	1307932
1995-06-20	8.31	8.50	8.25	8.47	1821508
1995-06-21	8.47	8.50	8.22	8.22	892352
1995-06-22	8.22	8.59	8.19	8.53	1040748
1995-06-23	8.56	8.78	8.56	8.69	1316732
1995-06-26	8.66	8.84	8.31	8.34	1755512
1995-06-27	8.34	8.38	8.19	8.25	917152
1995-06-28	8.28	8.28	8.13	8.19	761160
1995-06-29	8.19	8.50	8.16	8.50	543172
1995-06-30	8.50	8.53	8.44	8.50	401180
1995-07-03	8.50	8.50	8.41	8.44	50796
1995-07-05	8.47	8.50	8.34	8.34	314784
1995-07-06	8.41	8.69	8.38	8.69	483176
1995-07-07	8.69	9.00	8.66	8.94	1905504
1995-07-10	9.00	9.03	8.78	8.94	1591120
1995-07-11	8.88	9.16	8.84	9.09	1009148
1995-07-12	9.13	9.47	9.09	9.41	1256736
1995-07-13	9.47	9.47	9.13	9.28	1278336
1995-07-14	9.19	9.22	9.03	9.13	1169540
1995-07-17	9.13	9.16	9.03	9.09	1371928
1995-07-18	9.09	9.09	8.75	8.78	1059144
1995-07-19	8.41	8.44	7.75	8.06	3293032
1995-07-20	8.06	8.47	8.06	8.47	2031496
1995-07-21	8.47	8.59	8.41	8.53	1748712
1995-07-24	8.50	8.66	8.50	8.66	833956
1995-07-25	8.69	8.94	8.69	8.88	707964
1995-07-26	8.84	9.09	8.84	9.06	2608668
1995-07-27	9.09	9.19	9.06	9.09	529972
1995-07-28	9.06	9.09	8.88	8.91	697164
1995-07-31	8.88	9.06	8.84	9.03	540372
1995-08-01	9.00	9.00	8.75	8.78	741960
1995-08-02	8.78	8.91	8.50	8.53	727164
1995-08-03	8.41	8.41	8.16	8.22	1867904
1995-08-04	8.28	8.53	8.28	8.41	1287536
1995-08-07	8.44	8.53	8.34	8.38	940752
1995-08-08	8.38	8.38	8.28	8.28	385980
1995-08-09	8.34	8.47	8.22	8.47	1334732
1995-08-10	9.00	9.06	8.81	8.97	3117044
1995-08-11	9.00	9.38	9.00	9.38	2999448
1995-08-14	9.34	9.59	9.13	9.59	2610268
1995-08-15	9.59	9.72	9.31	9.69	2380280
1995-08-16	9.75	9.88	9.25	9.69	5812108
1995-08-17	9.66	9.66	9.19	9.31	2493472
1995-08-18	9.34	9.41	9.00	9.16	1807108
1995-08-21	9.25	9.34	8.88	8.88	1558320
1995-08-22	8.81	8.81	8.63	8.69	3587820
1995-08-23	8.75	8.78	8.63	8.75	2173088
1995-08-24	8.78	8.91	8.69	8.84	1763912
1995-08-25	8.84	8.88	8.69	8.72	634368
1995-08-28	8.72	8.81	8.53	8.56	1545520
1995-08-29	8.50	8.53	7.88	8.44	2321884
1995-08-30	8.53	8.75	8.50	8.66	1197940
1995-08-31	8.59	8.69	8.59	8.66	387180
1995-09-01	8.53	8.59	8.44	8.47	469176
1995-09-05	8.53	9.16	8.50	9.16	1507924
1995-09-06	9.19	9.22	8.97	9.19	1752712
1995-09-07	9.16	9.28	9.06	9.16	1311532
1995-09-08	9.16	9.22	9.09	9.22	619168
1995-09-11	9.31	9.41	9.25	9.34	1339932
1995-09-12	9.41	9.44	9.25	9.31	1420728
1995-09-13	9.28	9.31	8.84	8.97	2752660
1995-09-14	9.00	9.00	8.81	8.88	1408728
1995-09-15	8.81	8.84	8.56	8.56	1384728
1995-09-18	8.53	8.59	8.31	8.53	1622716
1995-09-19	8.50	9.09	8.47	9.06	4004200
1995-09-20	9.06	9.19	8.88	9.19	3036648
1995-09-21	9.13	9.19	9.03	9.13	1918704
1995-09-22	9.03	9.06	8.88	9.06	834756
1995-09-25	9.00	9.00	8.78	8.81	839156
1995-09-26	8.75	8.91	8.69	8.69	502372
1995-09-27	8.72	8.88	8.56	8.88	819156
1995-09-28	8.88	9.09	8.78	9.06	1121544
1995-09-29	9.03	9.06	8.63	8.66	1421928
1995-10-02	8.75	8.78	8.66	8.75	2170688
1995-10-03	8.63	8.72	8.53	8.72	1080344
1995-10-04	8.66	8.69	8.19	8.25	2532672
1995-10-05	8.22	8.66	8.22	8.63	1432728
1995-10-06	8.75	8.81	8.72	8.78	709964
1995-10-09	8.63	8.63	7.91	7.91	2333880
1995-10-10	7.78	8.25	7.44	8.25	3967800
1995-10-11	8.34	8.56	8.25	8.50	2232288
1995-10-12	8.50	8.66	8.50	8.63	1435928
1995-10-13	8.78	8.94	8.69	8.72	890752
1995-10-16	8.72	8.75	8.47	8.50	556372
1995-10-17	8.53	9.00	8.47	9.00	1203540
1995-10-18	9.00	9.09	8.81	8.97	1282336
1995-10-19	8.97	8.97	8.75	8.88	839956
1995-10-20	8.94	8.94	8.69	8.72	817956
1995-10-23	8.66	9.03	8.59	9.03	964352
1995-10-24	9.00	9.06	8.69	8.69	655164
1995-10-25	8.78	8.78	8.53	8.59	721964
1995-10-26	8.53	8.69	8.47	8.69	817556
1995-10-27	8.66	8.75	8.59	8.66	581568
1995-10-30	8.63	9.38	8.63	9.34	2229088
1995-10-31	9.34	9.38	9.03	9.03	1562320
1995-11-01	8.97	9.00	8.81	8.84	835956
1995-11-02	8.88	9.16	8.81	9.13	2390680
1995-11-03	9.25	9.63	9.13	9.63	2877856
1995-11-06	9.59	9.72	9.53	9.56	2206688
1995-11-07	9.38	9.38	8.75	8.75	2603868
1995-11-08	9.00	9.00	8.50	8.50	2689864
1995-11-09	8.88	9.22	8.88	9.13	2239888
1995-11-10	9.09	9.56	9.06	9.56	1924304
1995-11-13	9.50	9.59	9.19	9.22	1793508
1995-11-14	9.06	9.06	8.75	8.75	1905904
1995-11-15	8.81	8.88	8.41	8.63	2830256
1995-11-16	8.66	8.75	8.56	8.69	3329832
1995-11-17	8.69	8.69	8.41	8.47	997548
1995-11-20	8.47	8.50	8.16	8.19	1708312
1995-11-21	8.16	8.16	7.88	8.00	2899852
1995-11-22	8.03	8.13	7.94	7.94	3034248
1995-11-24	7.97	8.16	7.97	8.13	498372
1995-11-27	8.19	8.31	8.13	8.13	1605920
1995-11-28	8.09	8.59	8.00	8.59	2012296
1995-11-29	8.69	9.47	8.56	9.47	3545420
1995-11-30	9.16	9.53	9.09	9.22	4155792
1995-12-01	9.25	9.25	9.03	9.09	1505524
1995-12-04	9.09	9.69	9.09	9.56	3486624
1995-12-05	9.53	9.56	9.44	9.44	2675464
1995-12-06	9.41	9.44	9.00	9.00	1319132
1995-12-07	9.00	9.00	8.75	8.91	993548
1995-12-08	8.94	9.09	8.84	9.06	753960
1995-12-11	9.13	9.13	8.84	8.88	647968
1995-12-12	8.84	8.88	8.38	8.38	2532272
1995-12-13	8.25	8.31	8.09	8.22	7702012
1995-12-14	8.31	8.38	8.06	8.13	7375228
1995-12-15	8.13	8.25	8.06	8.22	3475424
1995-12-18	8.22	8.28	8.03	8.09	1899904
1995-12-19	8.06	8.31	8.06	8.31	1688316
1995-12-20	8.34	8.47	8.22	8.44	2333080
1995-12-21	8.41	8.66	8.41	8.63	1727912
1995-12-22	8.59	8.66	8.56	8.59	629168
1995-12-26	8.66	8.66	8.56	8.66	559972
1995-12-27	8.69	8.97	8.66	8.72	1072744
1995-12-28	8.66	8.81	8.59	8.81	1768712
1995-12-29	8.78	8.97	8.75	8.84	1535520
1996-01-02	8.81	8.97	8.59	8.59	1976300
1996-01-03	8.59	8.59	8.16	8.16	2353080
1996-01-04	8.16	8.48	8.06	8.44	1748800
1996-01-05	8.48	8.63	8.25	8.44	1530130
1996-01-08	8.39	8.39	8.25	8.39	142930
1996-01-09	8.25	8.30	7.31	7.36	4365330
1996-01-10	7.27	7.78	7.27	7.55	3749066
1996-01-11	7.88	8.02	7.64	7.92	2262400
1996-01-12	7.88	8.02	7.73	7.83	1094930
1996-01-15	7.83	7.83	6.56	6.80	2383466
1996-01-16	7.03	7.41	6.80	7.31	4175466
1996-01-17	6.94	7.55	6.94	7.36	4284800
1996-01-18	7.31	7.45	6.94	7.45	3063466
1996-01-19	7.31	8.53	7.31	8.44	5138666
1996-01-22	8.44	8.48	8.20	8.39	2264000
1996-01-23	8.39	8.41	8.25	8.25	1801066
1996-01-24	8.30	8.58	8.30	8.58	2167466
1996-01-25	8.58	8.63	8.11	8.16	1664000
1996-01-26	8.11	8.63	7.92	8.34	1392530
1996-01-29	8.34	8.39	8.11	8.11	1105066
1996-01-30	8.11	8.39	8.06	8.30	1459200
1996-01-31	8.34	8.48	8.30	8.44	577866
1996-02-01	8.58	9.05	8.44	9.00	2951200
1996-02-02	9.00	9.00	8.63	8.77	2492800
1996-02-05	8.81	9.23	8.72	9.19	1520530
1996-02-06	9.28	9.33	9.14	9.23	2048266
1996-02-07	9.28	10.22	9.19	10.13	6769066
1996-02-08	10.13	10.45	10.08	10.41	6836266
1996-02-09	10.41	10.73	10.41	10.73	3726666
1996-02-12	10.69	10.73	10.36	10.41	2045866
1996-02-13	9.84	10.31	9.84	9.89	3900000
1996-02-14	10.08	10.41	9.70	9.80	5782400
1996-02-15	9.89	10.17	9.84	10.13	2033330
1996-02-16	10.13	10.45	10.08	10.41	1140266
1996-02-20	10.31	10.83	10.22	10.73	1554930
1996-02-21	10.64	10.78	10.36	10.69	2239466
1996-02-22	10.88	11.30	10.88	11.11	3147730
1996-02-23	11.20	11.25	10.64	10.88	2137066
1996-02-26	10.73	10.78	10.59	10.69	613330
1996-02-27	10.69	10.69	10.45	10.55	1194930
1996-02-28	10.59	10.73	10.41	10.41	1266930
1996-02-29	9.94	10.17	9.66	10.08	3370666
1996-03-01	10.03	10.03	9.23	9.38	3608530
1996-03-04	9.38	9.47	9.19	9.19	3452266
1996-03-05	9.19	9.80	9.19	9.75	2281330
1996-03-06	9.84	9.84	9.38	9.47	1694130
1996-03-07	9.52	9.80	9.52	9.70	2709866
1996-03-08	9.66	9.94	9.09	9.47	3796000
1996-03-11	9.38	9.70	9.38	9.52	2010930
1996-03-12	9.42	9.47	9.28	9.28	800530
1996-03-13	9.47	10.13	9.42	10.08	4744266
1996-03-14	10.17	10.59	10.17	10.55	4288530
1996-03-15	10.69	11.11	10.59	11.02	3838130
1996-03-18	11.02	11.06	10.92	11.02	1635730
1996-03-19	11.02	11.02	10.50	10.64	1391466
1996-03-20	10.64	10.64	10.36	10.38	2000530
1996-03-21	10.36	10.45	10.27	10.31	1648266
1996-03-22	10.31	10.55	10.31	10.41	896800
1996-03-25	10.50	10.69	10.45	10.45	2784530
1996-03-26	10.41	10.41	10.08	10.08	2120000
1996-03-27	10.13	10.73	10.13	10.55	2666400
1996-03-28	10.59	10.73	10.50	10.59	2304800
1996-03-29	10.59	10.64	10.41	10.50	1188530
1996-04-01	10.50	10.55	10.36	10.41	1364800
1996-04-02	10.36	10.36	10.08	10.13	1523466
1996-04-03	10.17	10.36	10.13	10.31	1402130
1996-04-04	10.31	10.31	10.17	10.17	985600
1996-04-08	9.98	10.55	9.94	10.31	3587466
1996-04-09	10.31	10.36	10.13	10.27	1375200
1996-04-10	10.27	10.50	10.22	10.31	2669600
1996-04-11	10.27	10.27	9.70	9.75	3054400
1996-04-12	9.75	9.80	9.38	9.47	1883200
1996-04-15	9.70	9.84	9.70	9.70	1374666
1996-04-16	9.89	10.22	9.89	10.08	1882130
1996-04-17	9.38	9.47	8.44	8.95	12026400
1996-04-18	9.09	9.33	9.00	9.05	6874666
1996-04-19	9.14	9.28	9.00	9.00	3021066
1996-04-22	9.14	9.23	9.14	9.19	3886400
1996-04-23	9.23	9.70	9.23	9.66	4182130
1996-04-24	10.13	10.17	9.89	10.03	4268266
1996-04-25	10.13	10.13	9.94	10.13	2100800
1996-04-26	10.03	10.08	9.89	9.94	1890666
1996-04-29	9.94	9.94	9.80	9.84	1652266
1996-04-30	9.84	9.84	9.61	9.66	935200
1996-05-01	9.66	10.03	9.66	9.94	2698666
1996-05-02	10.13	10.41	10.08	10.13	2291466
1996-05-03	10.27	10.59	10.17	10.45	3616266
1996-05-06	10.55	11.02	10.22	10.92	4635730
1996-05-07	10.97	11.02	10.69	10.69	2943200
1996-05-08	10.59	10.59	10.27	10.45	1838400
1996-05-09	10.50	10.59	10.41	10.55	1385330
1996-05-10	10.59	10.69	10.27	10.31	2277066
1996-05-13	10.36	11.16	10.17	11.11	2677330
1996-05-14	11.16	11.20	10.78	10.78	2176800
1996-05-15	10.78	10.88	10.69	10.73	1708000
1996-05-16	10.64	10.73	10.45	10.73	2117866
1996-05-17	10.59	10.83	10.59	10.78	1080266
1996-05-20	10.78	10.97	10.73	10.97	1522666
1996-05-21	10.97	10.97	10.64	10.69	1178400
1996-05-22	10.69	10.69	10.13	10.36	4528266
1996-05-23	10.31	10.97	10.27	10.83	3030930
1996-05-24	10.73	10.78	10.41	10.50	1320530
1996-05-28	10.50	10.50	10.22	10.31	796266
1996-05-29	10.22	10.22	9.84	9.89	3616000
1996-05-30	9.80	10.03	9.47	9.98	3320266
1996-05-31	10.22	10.45	9.94	10.36	3092800
1996-06-03	10.36	10.45	10.31	10.31	1066930
1996-06-04	10.31	10.41	10.27	10.36	1083730
1996-06-05	10.27	10.27	10.13	10.22	527466
1996-06-06	10.22	10.22	9.80	10.13	1081066
1996-06-07	9.98	10.17	9.84	10.08	1592530
1996-06-10	10.08	10.13	9.80	9.84	776000
1996-06-11	9.94	10.22	9.94	10.22	1201066
1996-06-12	10.31	10.50	10.22	10.27	1095730
1996-06-13	10.27	10.27	10.08	10.13	683200
1996-06-14	10.08	10.17	9.94	9.98	964266
1996-06-17	9.98	9.98	9.70	9.75	1058666
1996-06-18	9.66	9.70	9.23	9.23	3311200
1996-06-19	9.33	9.52	9.28	9.47	2878130
1996-06-20	9.47	9.52	9.14	9.38	1600266
1996-06-21	9.09	9.42	9.09	9.28	3093330
1996-06-24	9.33	9.33	9.05	9.19	2821330
1996-06-25	9.19	9.33	9.05	9.28	1613330
1996-06-26	9.23	9.28	8.95	9.00	2326930
1996-06-27	8.95	9.66	8.91	9.56	2198930
1996-06-28	9.61	9.70	9.52	9.52	2006400
1996-07-01	9.61	9.84	9.52	9.80	878400
1996-07-02	9.80	9.80	9.66	9.70	2097330
1996-07-03	9.66	9.70	9.52	9.56	508530
1996-07-05	9.52	9.56	9.42	9.42	81866
1996-07-08	9.47	9.47	9.28	9.38	1125866
1996-07-09	9.38	9.42	9.19	9.23	897330
1996-07-10	9.23	9.23	7.73	7.78	10597330
1996-07-11	7.69	7.73	6.98	7.36	9245600
1996-07-12	7.45	7.50	7.36	7.41	4408000
1996-07-15	7.45	7.50	6.56	6.66	5021600
1996-07-16	6.70	7.27	6.52	7.27	4957600
1996-07-17	7.50	7.88	7.22	7.36	5808000
1996-07-18	7.36	8.02	7.27	7.83	4588000
1996-07-19	7.78	7.78	7.50	7.59	1060800
1996-07-22	7.45	7.45	7.17	7.17	882666
1996-07-23	7.27	7.27	6.70	6.75	3605066
1996-07-24	6.38	6.94	6.38	6.80	2956530
1996-07-25	6.94	7.31	6.94	7.17	3149866
1996-07-26	7.50	7.73	7.41	7.59	3886666
1996-07-29	7.64	7.69	7.31	7.31	1255200
1996-07-30	7.41	7.73	7.31	7.64	3233066
1996-07-31	7.97	8.02	7.78	7.83	8126666
1996-08-01	7.88	8.11	7.83	8.11	2222130
1996-08-02	8.30	8.63	8.30	8.44	2915200
1996-08-05	8.44	8.58	7.92	7.92	1400800
1996-08-06	8.16	8.39	8.11	8.39	1096000
1996-08-07	9.00	9.00	8.53	8.67	2868800
1996-08-08	8.72	8.72	8.58	8.67	1322930
1996-08-09	8.53	8.63	8.25	8.48	3348266
1996-08-12	8.53	8.72	8.53	8.58	1618130
1996-08-13	8.53	8.53	8.16	8.30	2227730
1996-08-14	8.30	8.63	8.30	8.53	1260000
1996-08-15	8.72	8.72	8.34	8.34	1464800
1996-08-16	8.30	8.30	8.16	8.16	2015466
1996-08-19	8.25	8.25	8.11	8.16	1361600
1996-08-20	8.20	8.30	7.92	7.97	2316266
1996-08-21	8.02	8.86	7.31	8.81	8736000
1996-08-22	9.19	9.38	9.00	9.23	5109330
1996-08-23	9.14	9.23	8.95	9.00	2622400
1996-08-26	9.00	9.05	8.65	8.67	2832800
1996-08-27	8.81	8.95	8.72	8.81	1569330
1996-08-28	8.91	8.95	8.77	8.81	1095730
1996-08-29	8.86	9.28	8.86	9.14	1752530
1996-08-30	9.23	9.23	8.95	9.05	1734930
1996-09-03	8.95	9.05	8.81	8.95	1136800
1996-09-04	8.91	9.05	8.91	9.05	854930
1996-09-05	8.91	8.95	8.53	8.67	1390930
1996-09-06	8.77	8.91	8.72	8.91	1410130
1996-09-09	8.91	8.91	8.58	8.67	814930
1996-09-10	8.77	8.91	8.72	8.77	1020800
1996-09-11	8.77	9.05	8.63	8.77	2029330
1996-09-12	8.86	9.28	8.72	9.23	2785330
1996-09-13	9.33	9.80	9.14	9.70	3136530
1996-09-16	9.75	10.13	9.59	10.03	4005866
1996-09-17	10.17	10.17	9.80	10.08	4086666
1996-09-18	10.08	10.08	9.89	9.89	2322666
1996-09-19	9.89	10.22	9.89	10.08	3816000
1996-09-20	10.13	10.31	9.98	10.17	2005330
1996-09-23	10.27	10.27	9.94	9.98	1389066
1996-09-24	10.08	10.50	10.08	10.36	3413066
1996-09-25	10.31	10.36	10.13	10.13	1986666
1996-09-26	10.27	10.59	10.17	10.22	4282400
1996-09-27	10.24	10.45	10.24	10.41	2629600
1996-09-30	10.41	10.59	10.17	10.17	2846666
1996-10-01	10.03	10.08	9.47	9.56	3145600
1996-10-02	9.66	9.94	9.47	9.47	2846130
1996-10-03	9.61	9.66	9.56	9.56	1186666
1996-10-04	9.75	10.22	9.75	10.08	2821866
1996-10-07	10.03	10.50	10.03	10.41	2150666
1996-10-08	10.31	10.59	10.31	10.41	3223200
1996-10-09	10.59	10.59	10.17	10.36	1867200
1996-10-10	10.36	10.50	10.27	10.36	1122930
1996-10-11	10.36	10.78	10.31	10.69	2114930
1996-10-14	10.64	11.11	10.50	10.97	4309066
1996-10-15	11.06	11.11	10.64	10.69	2221330
1996-10-16	10.64	10.88	10.64	10.64	4944000
1996-10-17	10.50	10.55	10.36	10.41	4062666
1996-10-18	10.36	10.45	10.31	10.41	1988800
1996-10-21	10.17	10.41	10.17	10.31	1048266
1996-10-22	10.27	10.31	9.75	9.80	2568266
1996-10-23	9.80	9.84	9.66	9.84	3012000
1996-10-24	9.94	10.17	9.80	9.98	2163730
1996-10-25	9.98	10.03	9.84	10.03	448000
1996-10-28	10.03	10.17	9.94	9.94	727200
1996-10-29	9.94	9.94	9.33	9.38	2615466
1996-10-30	9.47	9.80	9.42	9.70	2213066
1996-10-31	9.75	9.80	9.70	9.75	1262930
1996-11-01	9.80	10.13	9.80	10.08	1276000
1996-11-04	10.08	10.08	9.80	9.80	1491466
1996-11-05	9.89	10.17	9.84	10.03	1656800
1996-11-06	10.13	10.45	10.08	10.41	1629866
1996-11-07	10.41	10.64	10.36	10.64	2065866
1996-11-08	10.59	10.83	10.59	10.83	1504530
1996-11-11	10.83	11.20	10.78	11.16	2806930
1996-11-12	11.30	11.72	11.16	11.16	4892530
1996-11-13	11.25	11.30	10.88	11.06	1908266
1996-11-14	11.02	11.44	11.02	11.39	3433866
1996-11-15	11.39	11.53	11.25	11.34	2790930
1996-11-18	11.30	11.30	10.83	11.06	1909066
1996-11-19	11.06	11.16	10.88	10.97	1165066
1996-11-20	11.11	11.44	10.88	11.25	2017066
1996-11-21	11.30	11.34	10.64	10.78	2415200
1996-11-22	10.97	11.25	10.97	11.02	6520530
1996-11-25	11.06	11.30	11.02	11.06	2256530
1996-11-26	11.11	11.25	10.92	11.20	2503200
1996-11-27	11.25	11.91	11.16	11.91	3296530
1996-11-29	11.81	12.09	11.77	12.05	1238130
1996-12-02	12.00	13.13	12.00	12.84	5368266
1996-12-03	13.13	13.27	12.52	12.56	4254666
1996-12-04	12.61	12.80	12.19	12.33	5930400
1996-12-05	12.38	12.47	12.09	12.19	2791730
1996-12-06	11.63	12.75	11.44	12.70	4373600
1996-12-09	12.70	13.31	12.70	13.13	4090130
1996-12-10	13.31	13.31	12.61	12.61	2089866
1996-12-11	12.38	12.98	12.23	12.75	3289866
1996-12-12	12.94	12.98	12.75	12.84	1950130
1996-12-13	12.75	13.22	12.75	13.08	2340800
1996-12-16	13.03	13.13	12.52	12.61	2319200
1996-12-17	12.61	12.89	12.33	12.47	2650930
1996-12-18	12.56	12.84	12.56	12.70	1496266
1996-12-19	12.94	13.03	12.94	12.98	866400
1996-12-20	12.89	12.89	12.38	12.38	1066930
1996-12-23	12.47	12.52	12.14	12.19	723200
1996-12-24	12.14	12.38	12.14	12.33	681866
1996-12-26	12.33	12.56	12.28	12.56	707730
1996-12-27	12.56	12.75	12.52	12.52	1018666
1996-12-30	12.56	12.80	12.47	12.80	1057066
1996-12-31	12.75	12.84	12.66	12.70	1074130
1997-01-02	12.70	12.75	12.33	12.38	1717330
1997-01-03	12.52	13.59	12.52	13.50	2115730
1997-01-06	13.59	13.69	13.03	13.41	3041866
1997-01-07	13.44	13.88	13.31	13.88	1750600
1997-01-08	13.81	13.88	13.00	13.19	2061400
1997-01-09	13.25	13.31	12.81	12.81	1657400
1997-01-10	12.81	13.63	12.81	13.50	2863600
1997-01-13	13.50	13.63	13.38	13.56	1885600
1997-01-14	13.63	14.25	13.56	13.94	2550200
1997-01-15	13.94	14.38	13.81	14.25	2562400
1997-01-16	14.25	14.25	13.81	13.94	1069800
1997-01-17	13.81	13.88	13.69	13.69	1102400
1997-01-20	13.69	13.69	13.50	13.63	1172200
1997-01-21	13.50	14.19	13.38	14.06	2131200
1997-01-22	14.06	14.44	14.00	14.06	2065800
1997-01-23	14.13	14.25	13.44	13.44	1646600
1997-01-24	13.50	13.75	13.38	13.50	980400
1997-01-27	13.44	13.50	13.06	13.06	1675000
1997-01-28	13.31	13.44	12.94	13.00	2061000
1997-01-29	13.06	13.38	13.06	13.38	1168400
1997-01-30	13.75	14.31	13.69	14.00	2227200
1997-01-31	14.00	14.63	13.81	14.50	3107800
1997-02-03	14.50	14.63	14.13	14.19	1670000
1997-02-04	14.00	14.31	13.69	13.94	3821600
1997-02-05	13.88	13.94	13.13	13.31	2295200
1997-02-06	13.38	13.81	13.19	13.81	1653400
1997-02-07	13.94	14.00	13.63	13.63	816400
1997-02-10	13.75	13.75	12.94	13.00	1459000
1997-02-11	13.13	13.31	12.38	12.63	2252800
1997-02-12	12.75	13.56	12.75	13.50	3944400
1997-02-13	13.75	13.75	12.50	12.63	1978800
1997-02-14	12.69	12.94	12.38	12.38	3263600
1997-02-18	12.25	12.38	11.50	12.00	4439200
1997-02-19	12.13	12.63	10.31	11.69	12846400
1997-02-20	11.50	11.63	11.00	11.50	7359400
1997-02-21	11.25	11.50	11.13	11.19	3797000
1997-02-24	11.13	11.38	11.06	11.13	2772800
1997-02-25	11.25	12.13	11.13	12.06	2987800
1997-02-26	12.06	12.06	11.75	11.81	2180000
1997-02-27	11.75	11.81	11.50	11.56	2078000
1997-02-28	11.56	11.69	11.50	11.63	2536200
1997-03-03	11.56	11.63	11.19	11.19	1925400
1997-03-04	11.38	11.56	11.31	11.44	2745600
1997-03-05	11.75	11.88	11.56	11.69	2294600
1997-03-06	11.75	11.81	11.38	11.50	1705800
1997-03-07	11.50	11.56	11.00	11.25	1308800
1997-03-10	11.13	11.19	10.94	11.13	1909000
1997-03-11	11.25	11.94	11.25	11.25	2403200
1997-03-12	11.63	11.88	11.50	11.56	2681600
1997-03-13	11.44	12.13	11.44	11.50	2337200
1997-03-14	11.63	11.88	11.63	11.69	1780000
1997-03-17	11.56	11.63	11.06	11.19	2065600
1997-03-18	11.25	11.31	11.00	11.00	4424000
1997-03-19	11.00	11.00	10.56	10.63	2660400
1997-03-20	10.75	10.94	10.56	10.75	5121400
1997-03-21	10.94	11.13	10.88	10.94	2963400
1997-03-24	11.00	11.06	10.50	10.56	3876800
1997-03-25	10.56	10.88	10.50	10.81	3586600
1997-03-26	11.00	12.00	10.88	12.00	6003200
1997-03-27	12.00	12.06	11.56	11.63	2583200
1997-03-31	11.63	11.75	11.19	11.25	2469600
1997-04-01	11.31	11.38	10.94	10.94	1257000
1997-04-02	11.00	11.19	10.81	11.19	2210800
1997-04-03	11.13	11.88	10.94	11.88	3565200
1997-04-04	11.88	13.13	11.81	13.00	7285200
1997-04-07	13.31	13.38	12.81	12.88	2585200
1997-04-08	13.00	13.38	12.88	13.19	1868000
1997-04-09	13.25	13.31	12.44	12.44	1284200
1997-04-10	12.63	12.63	12.13	12.13	681200
1997-04-11	12.00	12.19	11.81	12.00	1135800
1997-04-14	11.88	12.50	11.81	12.38	1768600
1997-04-15	12.63	12.81	12.25	12.31	1240200
1997-04-16	12.19	12.31	11.94	12.00	1312400
1997-04-17	12.13	12.38	12.06	12.13	1028000
1997-04-18	12.44	12.44	12.19	12.38	1095000
1997-04-21	12.44	12.44	11.69	11.75	659200
1997-04-22	11.75	11.75	11.38	11.63	1587600
1997-04-23	11.63	12.19	11.38	12.19	2523000
1997-04-24	12.38	12.44	11.94	12.06	1925200
1997-04-25	12.00	12.06	11.63	11.69	425600
1997-04-28	11.63	12.00	11.56	11.88	585200
1997-04-29	12.13	12.56	12.06	12.44	1566000
1997-04-30	12.19	13.47	12.19	13.38	4872600
1997-05-01	13.38	13.81	13.13	13.38	5263200
1997-05-02	13.38	13.75	13.38	13.56	3141800
1997-05-05	13.56	14.06	13.56	13.81	3119200
1997-05-06	13.69	13.75	13.19	13.25	2489200
1997-05-07	13.25	14.13	13.25	13.75	3189000
1997-05-08	13.56	14.56	13.44	14.13	3235400
1997-05-09	14.31	14.31	13.94	14.13	1818200
1997-05-12	14.19	14.19	13.69	13.69	1259400
1997-05-13	13.75	13.94	13.50	13.56	2100600
1997-05-14	13.69	13.81	13.44	13.50	2273800
1997-05-15	13.38	13.69	13.31	13.56	1610000
1997-05-16	13.38	13.56	13.25	13.50	1475600
1997-05-19	13.50	14.00	13.44	13.94	1270200
1997-05-20	13.81	14.19	12.88	13.69	11832000
1997-05-21	13.81	14.50	13.63	13.94	5027800
1997-05-22	13.69	13.81	12.50	12.81	4009800
1997-05-23	12.63	13.19	12.44	13.13	4195400
1997-05-27	13.13	13.44	13.00	13.25	3500200
1997-05-28	13.31	13.50	13.06	13.44	1741400
1997-05-29	13.38	13.56	13.13	13.25	1649800
1997-05-30	12.63	13.38	12.63	13.25	2779600
1997-06-02	13.38	13.44	13.00	13.38	1174800
1997-06-03	13.25	13.25	12.75	12.75	1945600
1997-06-04	12.81	13.13	12.06	12.25	3584200
1997-06-05	12.19	12.56	11.94	12.38	4153800
1997-06-06	12.44	12.56	12.25	12.31	1326600
1997-06-09	12.44	12.94	12.44	12.69	1742600
1997-06-10	12.56	12.63	12.31	12.38	956000
1997-06-11	12.31	12.56	12.25	12.31	1307600
1997-06-12	12.31	12.69	12.31	12.56	1263000
1997-06-13	12.56	13.13	12.56	13.00	1245400
1997-06-16	13.00	13.25	12.94	13.06	695200
1997-06-17	13.06	13.94	12.88	13.94	4149200
1997-06-18	13.63	13.69	13.38	13.69	1737000
1997-06-19	13.56	14.06	13.31	14.00	1882800
1997-06-20	14.00	14.00	13.69	13.69	785600
1997-06-23	13.56	13.88	13.50	13.69	935800
1997-06-24	14.00	14.19	13.75	14.00	1370400
1997-06-25	13.88	14.06	13.50	13.63	1146000
1997-06-26	13.66	13.75	13.25	13.25	1351000
1997-06-27	13.25	13.41	13.25	13.31	1115200
1997-06-30	13.31	13.69	13.13	13.28	937600
1997-07-01	13.31	13.59	13.13	13.25	1484200
1997-07-02	13.25	13.63	13.25	13.25	991400
1997-07-03	13.31	13.69	13.31	13.69	636800
1997-07-07	13.69	13.72	13.47	13.59	655600
1997-07-08	13.50	13.88	13.50	13.81	750800
1997-07-09	13.94	14.72	13.94	14.41	3049200
1997-07-10	14.38	14.50	13.88	14.19	2606800
1997-07-11	14.31	15.19	14.28	14.75	4091400
1997-07-14	14.88	15.06	14.75	14.97	1853800
1997-07-15	15.94	16.50	15.56	16.41	5151400
1997-07-16	16.88	16.94	16.47	16.88	3312400
1997-07-17	16.75	16.75	16.50	16.53	1770400
1997-07-18	16.50	16.53	16.06	16.06	2442400
1997-07-21	16.06	16.06	15.59	15.88	1738000
1997-07-22	15.75	16.00	15.69	15.88	1274200
1997-07-23	15.94	16.28	15.75	16.25	3172400
1997-07-24	16.00	16.19	15.72	15.94	1438600
1997-07-25	15.97	15.97	15.38	15.66	1035800
1997-07-28	15.53	15.78	15.34	15.41	1254000
1997-07-29	15.41	15.41	15.13	15.19	1086400
1997-07-30	15.19	15.81	15.16	15.69	2740200
1997-07-31	15.84	15.97	15.53	15.72	1241600
1997-08-01	15.63	16.00	15.41	16.00	1234000
1997-08-04	15.78	16.50	15.75	16.47	1548800
1997-08-05	16.56	16.72	16.28	16.34	2735000
1997-08-06	16.31	16.41	16.13	16.19	1415200
1997-08-07	16.19	16.31	15.69	15.84	1642400
1997-08-08	15.56	15.94	15.50	15.66	1491600
1997-08-11	15.53	15.63	15.19	15.38	1060000
1997-08-12	15.50	16.03	15.50	15.66	2207000
1997-08-13	16.38	16.38	15.88	16.22	3486000
1997-08-14	16.47	16.50	16.25	16.47	2554000
1997-08-15	16.50	16.50	16.25	16.44	1465400
1997-08-18	16.31	17.66	16.25	17.50	4922600
1997-08-19	17.63	18.13	17.25	18.13	3861800
1997-08-20	18.13	18.13	17.31	17.47	4794000
1997-08-21	17.44	17.66	17.41	17.56	3152800
1997-08-22	17.31	17.41	16.97	17.19	2716400
1997-08-25	17.22	17.56	17.16	17.56	1577000
1997-08-26	17.44	17.56	17.38	17.44	1115800
1997-08-27	17.41	17.53	17.19	17.28	1575600
1997-08-28	16.88	16.94	16.44	16.44	3505800
1997-08-29	16.50	16.63	16.38	16.56	1585000
1997-09-02	16.63	17.03	16.59	17.00	1091000
1997-09-03	17.13	17.16	16.94	16.94	954400
1997-09-04	16.75	16.97	16.66	16.88	1964200
1997-09-05	17.00	17.25	16.94	17.19	2491000
1997-09-08	17.13	17.13	16.84	16.97	1792200
1997-09-09	16.97	17.03	16.81	16.88	1145400
1997-09-10	16.88	16.91	16.59	16.59	1489000
1997-09-11	16.63	16.75	16.56	16.75	1210400
1997-09-12	16.84	17.06	16.81	16.91	1253000
1997-09-15	16.81	17.00	16.75	16.75	718800
1997-09-16	16.88	17.03	16.75	17.03	741200
1997-09-17	17.00	17.03	16.75	16.75	1298400
1997-09-18	16.75	16.94	16.69	16.75	569800
1997-09-19	16.75	16.88	16.66	16.84	1263400
1997-09-22	16.88	17.63	16.88	17.47	2770400
1997-09-23	17.69	17.69	17.28	17.59	950200
1997-09-24	17.59	17.69	17.28	17.31	630600
1997-09-25	17.19	17.19	16.78	16.81	1223600
1997-09-26	16.88	16.97	16.56	16.63	1232200
1997-09-29	16.75	17.03	16.69	17.03	1155600
1997-09-30	17.00	17.00	16.75	16.94	1101000
1997-10-01	16.88	16.88	15.91	16.13	1547200
1997-10-02	16.25	17.19	16.22	17.19	2117600
1997-10-03	17.50	17.75	17.31	17.53	1777400
1997-10-06	17.56	17.56	17.22	17.31	993400
1997-10-07	17.25	17.84	17.22	17.56	2226400
1997-10-08	17.69	17.81	17.50	17.81	1171400
1997-10-09	17.72	18.13	17.63	17.88	861200
1997-10-10	17.75	17.94	17.59	17.88	965200
1997-10-13	17.88	18.34	17.88	18.13	478400
1997-10-14	18.00	18.00	17.28	17.66	1364800
1997-10-15	17.44	17.88	17.41	17.81	1216600
1997-10-16	17.81	17.88	16.72	17.25	1209600
1997-10-17	17.25	17.31	16.66	16.84	1024000
1997-10-20	17.00	17.47	16.84	17.03	785200
1997-10-21	17.16	17.25	17.03	17.06	833000
1997-10-22	17.06	17.31	16.69	16.78	870600
1997-10-23	16.00	16.13	15.34	15.78	3894400
1997-10-24	15.88	15.97	14.75	15.44	2725800
1997-10-27	15.47	15.56	13.00	13.00	2592800
1997-10-28	13.25	15.75	13.19	15.72	4373400
1997-10-29	15.72	15.84	14.75	15.25	2331400
1997-10-30	14.75	15.28	14.69	14.84	1229000
1997-10-31	15.00	15.63	14.88	15.28	1338600
1997-11-03	15.41	16.03	15.41	15.97	877400
1997-11-04	15.88	16.34	15.75	16.22	813600
1997-11-05	16.16	16.47	16.06	16.22	801200
1997-11-06	16.16	16.19	15.72	15.72	503600
1997-11-07	15.38	15.69	14.97	15.00	1169600
1997-11-10	15.13	15.41	14.91	15.00	1504600
1997-11-11	15.28	15.31	14.97	15.03	1365600
1997-11-12	14.91	14.94	14.13	14.16	2080200
1997-11-13	14.44	14.75	13.88	14.28	2363400
1997-11-14	14.47	15.09	14.47	15.03	1150000
1997-11-17	15.31	16.06	15.31	15.91	1329800
1997-11-18	15.88	15.88	15.25	15.25	498800
1997-11-19	14.88	15.09	14.78	14.88	1436200
1997-11-20	14.88	15.50	14.88	15.41	2634800
1997-11-21	15.75	15.75	15.44	15.66	2699200
1997-11-24	15.53	15.56	15.28	15.38	2107800
1997-11-25	15.63	15.75	15.25	15.63	1337600
1997-11-26	15.56	15.78	15.41	15.41	772600
1997-11-28	15.47	15.81	15.47	15.69	418800
1997-12-01	15.88	16.78	15.81	16.66	2107000
1997-12-02	16.56	16.56	15.63	15.63	1991400
1997-12-03	14.88	15.31	14.00	15.31	6099400
1997-12-04	15.44	15.59	14.84	14.97	2754800
1997-12-05	14.97	15.06	14.75	14.97	1641800
1997-12-08	14.97	15.03	14.47	14.66	2941200
1997-12-09	14.59	14.59	14.44	14.44	1923800
1997-12-10	14.31	14.34	13.50	13.59	2817600
1997-12-11	13.00	13.25	12.75	13.00	3684200
1997-12-12	13.31	13.53	12.63	12.75	1890000
1997-12-15	12.88	12.91	12.09	12.13	4955600
1997-12-16	12.06	12.50	11.88	12.03	5165200
1997-12-17	12.38	13.19	12.34	12.97	2865200
1997-12-18	13.00	13.06	12.56	12.63	2903200
1997-12-19	12.50	13.03	12.31	13.03	2919400
1997-12-22	13.25	13.75	13.13	13.69	2612400
1997-12-23	13.66	13.66	13.06	13.06	1638600
1997-12-24	13.19	13.19	13.03	13.16	285800
1997-12-26	13.16	13.25	13.06	13.13	224200
1997-12-29	13.22	13.50	13.22	13.38	1818800
1997-12-30	13.47	13.81	13.38	13.78	993800
1997-12-31	13.81	14.28	13.56	13.84	2026400
1998-01-02	13.81	13.84	13.66	13.78	1536800
1998-01-05	13.81	14.75	13.81	14.41	3679000
1998-01-06	14.25	14.31	13.75	13.81	1518600
1998-01-07	13.81	13.81	13.13	13.22	1920800
1998-01-08	13.22	13.38	13.03	13.28	2442400
1998-01-09	13.28	13.28	12.25	12.50	3076000
1998-01-12	12.06	12.88	12.06	12.50	2237400
1998-01-13	12.78	13.25	12.50	13.25	4740400
1998-01-14	13.25	13.31	12.41	12.50	4817600
1998-01-15	12.59	13.38	12.47	13.19	4557600
1998-01-16	13.19	13.56	13.19	13.31	2505200
1998-01-20	13.50	13.81	13.38	13.78	1596200
1998-01-21	13.75	13.75	13.28	13.38	2818600
1998-01-22	13.25	13.28	12.88	12.91	1738800
1998-01-23	12.66	13.44	12.66	13.44	1917400
1998-01-26	13.44	13.50	12.88	12.88	1701400
1998-01-27	13.00	13.25	12.94	13.09	2325600
1998-01-28	13.31	13.84	13.25	13.78	2357200
1998-01-29	13.78	14.63	13.63	14.28	3097600
1998-01-30	14.44	14.88	14.34	14.75	2504200
1998-02-02	14.63	14.66	13.84	14.16	4023000
1998-02-03	14.19	14.81	14.16	14.75	2931000
1998-02-04	14.63	15.13	14.28	14.94	2309000
1998-02-05	15.00	15.38	14.53	14.59	1953600
1998-02-06	14.50	14.59	14.16	14.59	2846200
1998-02-09	14.63	14.66	14.16	14.19	2984000
1998-02-10	14.06	14.56	13.97	14.47	3432800
1998-02-11	14.22	14.22	13.88	14.09	2555200
1998-02-12	14.09	14.50	13.81	14.41	1633400
1998-02-13	14.38	14.53	13.97	14.06	1706400
1998-02-17	14.50	14.50	13.56	13.81	2209400
1998-02-18	13.84	15.81	13.75	15.81	8436200
1998-02-19	16.00	16.84	15.88	16.19	8356000
1998-02-20	16.25	16.25	15.72	15.97	2595000
1998-02-23	16.13	16.31	15.97	16.31	3717200
1998-02-24	16.19	16.19	15.69	15.69	982000
1998-02-25	15.72	16.50	15.50	16.44	4851600
1998-02-26	16.47	17.00	16.28	16.78	3669200
1998-02-27	16.75	16.84	16.13	16.16	1624600
1998-03-02	16.03	16.19	15.50	15.56	1796400
1998-03-03	15.63	15.72	15.06	15.63	1228800
1998-03-04	15.50	16.31	15.47	16.31	3200000
1998-03-05	15.81	16.00	15.63	15.63	2682600
1998-03-06	15.69	16.09	15.69	16.00	2853400
1998-03-09	15.81	16.03	15.69	15.72	1355800
1998-03-10	15.78	15.97	15.56	15.81	1018800
1998-03-11	15.91	16.56	15.81	16.56	2433200
1998-03-12	16.63	17.06	16.56	16.94	2124600
1998-03-13	16.97	17.50	16.84	16.88	2708400
1998-03-16	17.00	17.09	16.66	16.72	1435600
1998-03-17	16.94	17.34	16.88	16.94	3322000
1998-03-18	17.00	17.09	16.88	17.09	1892800
1998-03-19	17.03	17.13	16.56	16.72	1547600
1998-03-20	16.66	16.75	16.31	16.41	2463200
1998-03-23	16.31	16.56	16.00	16.41	2435600
1998-03-24	16.41	16.81	16.31	16.75	1481200
1998-03-25	16.88	17.53	16.88	17.25	2972000
1998-03-26	17.13	17.25	16.97	17.06	2180800
1998-03-27	17.06	17.22	16.63	16.81	986800
1998-03-30	16.75	16.84	16.13	16.28	2703000
1998-03-31	16.25	16.94	16.25	16.63	1097600
1998-04-01	16.75	17.13	16.50	17.13	1070600
1998-04-02	17.63	17.69	17.34	17.38	2055600
1998-04-03	17.50	17.50	17.06	17.25	1581800
1998-04-06	17.28	17.59	17.28	17.47	2139000
1998-04-07	17.06	17.13	16.59	16.84	3457200
1998-04-08	16.91	17.06	16.75	16.88	1756800
1998-04-09	16.94	17.13	16.81	17.00	697400
1998-04-13	17.00	17.34	16.88	17.28	1164400
1998-04-14	17.13	17.41	16.88	17.41	1820800
1998-04-15	18.00	18.56	17.78	18.53	4393800
1998-04-16	18.50	18.69	18.16	18.31	2284200
1998-04-17	18.13	18.38	18.03	18.38	1054800
1998-04-20	18.28	19.09	18.22	19.09	2836000
1998-04-21	19.09	19.13	18.81	19.06	1692400
1998-04-22	19.06	19.66	18.94	19.38	3010000
1998-04-23	19.25	19.31	18.88	18.91	2835600
1998-04-24	18.91	19.22	18.81	19.06	802600
1998-04-27	18.56	18.63	18.28	18.44	977800
1998-04-28	18.50	18.75	18.38	18.75	884800
1998-04-29	18.81	19.22	18.78	19.16	850600
1998-04-30	19.16	19.81	19.16	19.47	1557600
1998-05-01	19.50	19.53	19.28	19.50	883000
1998-05-04	19.44	19.50	18.84	18.91	2627600
1998-05-05	18.97	19.00	18.69	18.72	1016400
1998-05-06	18.75	18.91	18.63	18.81	521000
1998-05-07	18.88	19.00	18.56	18.59	830600
1998-05-08	18.63	19.06	18.53	18.84	960000
1998-05-11	18.78	18.88	18.06	18.09	1664200
1998-05-12	18.16	18.50	17.88	18.50	1075800
1998-05-13	18.50	18.63	18.16	18.16	928000
1998-05-14	17.75	18.00	17.13	17.16	4444400
1998-05-15	16.75	17.00	16.38	16.53	3713400
1998-05-18	16.63	17.19	16.63	16.91	1729200
1998-05-19	17.00	17.31	16.81	16.88	2294600
1998-05-20	17.00	17.06	13.25	13.81	20206600
1998-05-21	14.06	14.09	13.22	13.44	11439800
1998-05-22	13.38	13.38	12.63	12.88	7232000
1998-05-26	13.03	13.06	12.50	12.63	3616400
1998-05-27	12.63	12.97	12.47	12.69	4458800
1998-05-28	12.72	12.72	12.44	12.56	2909000
1998-05-29	12.63	12.69	12.34	12.34	1611000
1998-06-01	12.06	12.06	11.56	11.56	2571400
1998-06-02	11.69	11.81	11.47	11.53	2712200
1998-06-03	11.56	11.84	11.41	11.41	3993200
1998-06-04	11.50	12.06	11.47	12.00	4143400
1998-06-05	12.06	12.28	12.00	12.16	3443400
1998-06-08	12.44	12.50	12.19	12.22	1604800
1998-06-09	12.28	13.00	12.25	12.94	4523000
1998-06-10	12.56	12.56	12.13	12.13	2476400
1998-06-11	12.16	12.25	11.88	12.03	2825800
1998-06-12	11.94	11.94	11.00	11.47	4983600
1998-06-15	11.47	11.69	11.13	11.31	2468000
1998-06-16	11.31	11.72	11.31	11.69	3333600
1998-06-17	11.69	11.81	11.22	11.25	3669800
1998-06-18	11.38	11.53	11.34	11.47	2967800
1998-06-19	11.47	11.63	11.09	11.56	3101400
1998-06-22	11.88	11.94	11.50	11.84	1664400
1998-06-23	11.94	12.56	11.91	12.44	2489800
1998-06-24	12.53	12.97	12.38	12.75	3147000
1998-06-25	12.88	13.03	12.41	12.41	1779000
1998-06-26	12.06	12.50	12.06	12.47	1106000
1998-06-29	12.50	12.69	12.41	12.44	2326400
1998-06-30	12.44	12.47	12.25	12.28	1172400
1998-07-01	12.50	12.88	12.47	12.84	3076800
1998-07-02	12.78	12.81	12.41	12.47	1072200
1998-07-06	12.47	12.50	12.13	12.13	1587800
1998-07-07	12.03	12.81	12.03	12.81	2594400
1998-07-08	12.81	13.41	12.50	13.22	3329600
1998-07-09	12.94	13.09	12.59	12.63	1262600
1998-07-10	12.63	12.75	12.38	12.50	1118000
1998-07-13	12.50	12.91	12.38	12.81	2090600
1998-07-14	12.84	13.09	12.78	12.78	1351800
1998-07-15	12.84	13.44	12.63	13.44	2660400
1998-07-16	13.69	14.09	13.44	14.00	3307800
1998-07-17	13.91	13.94	13.19	13.47	3441600
1998-07-20	12.75	12.81	11.22	11.81	9020400
1998-07-21	12.06	12.44	12.06	12.19	2014600
1998-07-22	11.91	12.00	11.25	11.25	4642400
1998-07-23	11.31	11.63	11.03	11.06	2724600
1998-07-24	11.13	11.41	10.94	11.09	2017600
1998-07-27	11.19	11.19	10.94	11.09	1308200
1998-07-28	11.19	11.59	11.06	11.25	915000
1998-07-29	11.31	11.47	10.72	10.72	1985800
1998-07-30	11.00	11.13	10.88	11.03	1359600
1998-07-31	11.09	11.22	10.75	10.75	1323600
1998-08-03	10.75	11.16	10.69	11.13	815200
1998-08-04	11.00	11.00	10.56	10.66	1490200
1998-08-05	10.75	10.81	10.38	10.56	2073000
1998-08-06	10.56	11.00	10.41	10.88	3411600
1998-08-07	11.00	11.53	11.00	11.22	3599600
1998-08-10	11.25	11.38	11.09	11.19	1025600
1998-08-11	11.00	11.03	10.78	10.84	643400
1998-08-12	10.88	11.69	10.88	11.38	3368400
1998-08-13	11.75	11.91	11.19	11.19	2270200
1998-08-14	11.38	11.59	11.06	11.09	1016600
1998-08-17	11.09	11.72	11.00	11.66	1299800
1998-08-18	11.75	12.19	11.66	12.13	2067200
1998-08-19	10.75	10.97	10.50	10.75	4303200
1998-08-20	10.38	10.41	9.75	9.88	4464000
1998-08-21	9.44	9.59	9.28	9.44	3324400
1998-08-24	9.34	9.59	9.19	9.22	2549600
1998-08-25	9.28	9.44	8.66	8.78	3160800
1998-08-26	7.81	8.88	7.81	8.88	3127800
1998-08-27	8.88	8.88	7.75	8.13	4464400
1998-08-28	8.16	8.31	7.38	7.41	4388000
1998-08-31	7.66	7.72	6.78	7.03	3585600
1998-09-01	7.22	7.34	7.09	7.16	4038000
1998-09-02	7.63	7.63	7.13	7.19	2837200
1998-09-03	7.00	7.09	6.66	6.81	2949400
1998-09-04	6.81	7.00	6.50	6.63	2958800
1998-09-08	7.00	7.44	6.97	7.38	4738000
1998-09-09	7.47	7.63	7.34	7.50	2308000
1998-09-10	7.28	7.28	6.94	7.09	3034800
1998-09-11	7.13	7.38	7.09	7.25	2246800
1998-09-14	7.31	7.44	7.22	7.25	1669800
1998-09-15	7.13	7.28	7.06	7.13	1188400
1998-09-16	7.31	7.53	7.25	7.44	2850600
1998-09-17	7.19	7.69	7.06	7.44	3194800
1998-09-18	7.47	7.59	7.34	7.53	2451400
1998-09-21	7.41	8.16	7.38	8.09	2596200
1998-09-22	8.13	8.41	7.88	7.88	1795600
1998-09-23	8.06	8.56	8.06	8.50	1758400
1998-09-24	8.38	8.63	8.06	8.16	1212400
1998-09-25	8.03	8.59	8.03	8.44	1708600
1998-09-28	8.69	8.78	8.25	8.28	1433200
1998-09-29	8.31	8.44	8.00	8.16	1479600
1998-09-30	8.16	8.31	8.03	8.03	2927400
1998-10-01	8.00	8.13	7.75	7.78	2273400
1998-10-02	7.75	7.84	7.69	7.78	1518800
1998-10-05	7.75	7.78	7.19	7.25	2567800
1998-10-06	7.31	7.69	7.13	7.22	1243800
1998-10-07	7.16	7.38	6.75	7.00	1560600
1998-10-08	6.00	6.94	6.00	6.69	3133000
1998-10-09	6.88	7.28	6.81	7.16	1918000
1998-10-12	7.50	7.59	7.38	7.50	2507800
1998-10-13	7.44	7.47	7.25	7.34	2686600
1998-10-14	7.25	7.75	7.16	7.50	4562200
1998-10-15	7.53	7.59	7.19	7.31	4252800
1998-10-16	7.38	7.56	7.38	7.47	4152800
1998-10-19	7.50	8.13	7.50	8.13	3449800
1998-10-20	8.63	9.00	8.41	8.50	4638400
1998-10-21	8.63	9.19	8.50	9.03	2191200
1998-10-22	9.03	9.41	8.88	9.25	2627600
1998-10-23	9.34	9.72	9.34	9.44	1940000
1998-10-26	9.50	9.56	9.06	9.22	1051600
1998-10-27	9.25	9.47	9.19	9.22	870000
1998-10-28	9.00	9.47	9.00	9.41	1010400
1998-10-29	9.41	9.94	9.38	9.56	2384000
1998-10-30	9.81	10.63	9.81	9.94	4335400
1998-11-02	10.06	10.28	9.81	9.94	2237200
1998-11-03	9.94	10.00	9.66	9.94	1117000
1998-11-04	10.25	11.00	10.25	11.00	2799600
1998-11-05	11.00	11.00	10.53	10.78	2243600
1998-11-06	10.75	10.91	10.66	10.88	1109000
1998-11-09	10.75	10.81	10.06	10.66	1451800
1998-11-10	10.53	10.69	10.00	10.69	1578600
1998-11-11	11.16	11.16	10.81	11.00	1360200
1998-11-12	11.00	11.28	10.81	11.25	984200
1998-11-13	11.22	12.13	11.22	11.69	3097600
1998-11-16	11.53	11.69	11.22	11.31	1492800
1998-11-17	11.19	11.25	10.59	11.13	1298800
1998-11-18	11.13	11.31	11.00	11.13	1420600
1998-11-19	11.09	11.22	10.75	11.16	1967200
1998-11-20	11.19	11.25	10.25	10.78	2814600
1998-11-23	10.97	11.25	10.88	11.25	2130800
1998-11-24	11.25	11.63	10.97	11.00	2080800
1998-11-25	11.22	11.22	10.75	10.97	1296200
1998-11-27	10.97	11.06	10.88	10.97	496800
1998-11-30	10.97	11.00	10.22	10.22	1331000
1998-12-01	10.44	10.59	9.88	10.50	4343800
1998-12-02	11.01	12.06	11.00	12.06	10834800
1998-12-03	12.88	14.00	12.75	13.63	18954600
1998-12-04	13.63	14.28	13.63	14.09	10072200
1998-12-07	14.09	14.34	13.94	14.34	5809400
1998-12-08	14.25	14.63	14.03	14.50	3965600
1998-12-09	14.50	14.50	13.94	13.94	2913200
1998-12-10	13.97	14.00	13.31	13.44	4693200
1998-12-11	13.31	13.50	12.88	13.03	2475200
1998-12-14	13.00	13.00	12.44	12.56	1831800
1998-12-15	12.69	13.38	12.69	13.19	1865600
1998-12-16	13.31	13.34	13.00	13.06	1045400
1998-12-17	13.19	13.56	13.13	13.56	1516600
1998-12-18	13.56	14.03	13.56	13.94	1983400
1998-12-21	14.13	14.44	14.00	14.09	2929200
1998-12-22	14.41	14.44	13.94	14.09	2070200
1998-12-23	14.22	14.66	14.22	14.63	2740400
1998-12-24	14.63	14.72	14.41	14.47	316400
1998-12-28	14.47	14.78	14.47	14.53	792600
1998-12-29	14.56	14.56	14.44	14.50	1355400
1998-12-30	14.56	15.38	14.56	15.00	2780000
1998-12-31	15.06	16.00	15.06	15.69	1758200
1999-01-04	15.56	15.72	14.97	15.06	2900000
1999-01-05	15.09	15.50	14.94	15.50	2761000
1999-01-06	15.50	16.13	15.50	15.88	4866200
1999-01-07	15.75	15.78	15.31	15.50	2465200
1999-01-08	15.63	15.69	15.00	15.03	1721000
1999-01-11	15.03	15.34	14.75	15.00	2051000
1999-01-12	15.09	15.13	14.25	14.44	2326400
1999-01-13	13.81	15.13	13.75	14.50	4635400
1999-01-14	14.53	14.56	13.75	14.06	1677000
1999-01-15	14.16	14.94	14.06	14.75	1589200
1999-01-19	15.03	15.13	14.38	14.59	2667800
1999-01-20	15.19	15.63	14.88	15.25	4249000
1999-01-21	15.38	15.38	14.81	14.84	2063400
1999-01-22	14.63	14.63	14.28	14.38	1126600
1999-01-25	14.25	14.31	13.91	14.25	1892800
1999-01-26	14.63	15.00	14.44	14.81	1994200
1999-01-27	14.88	15.00	14.50	14.59	1765400
1999-01-28	14.63	14.88	14.50	14.88	1463600
1999-01-29	14.97	15.13	14.50	14.88	1875000
1999-02-01	14.88	15.06	14.53	14.94	1278200
1999-02-02	14.69	14.72	14.03	14.06	2318600
1999-02-03	15.63	17.00	15.44	16.94	7775000
1999-02-04	17.38	18.63	15.75	16.19	8825400
1999-02-05	16.06	16.09	14.94	15.44	4098600
1999-02-08	15.63	16.19	15.44	15.63	2316400
1999-02-09	15.81	16.06	15.09	15.44	1826200
1999-02-10	15.03	15.19	14.38	14.66	3087000
1999-02-11	14.94	15.50	14.69	15.47	3551800
1999-02-12	15.34	15.38	14.91	15.28	4475000
1999-02-16	15.56	15.78	15.25	15.44	2707600
1999-02-17	15.44	15.94	14.22	14.47	5896000
1999-02-18	14.88	14.94	14.50	14.78	2320800
1999-02-19	14.78	14.81	14.44	14.50	1842200
1999-02-22	14.41	14.81	14.13	14.75	2403000
1999-02-23	14.88	14.94	14.25	14.28	2474600
1999-02-24	14.38	14.84	14.19	14.19	2146600
1999-02-25	13.75	13.84	13.31	13.53	3763000
1999-02-26	13.44	13.44	12.47	12.53	3722400
1999-03-01	12.38	13.00	12.19	12.88	1543400
1999-03-02	12.94	13.28	12.66	12.78	4417600
1999-03-03	13.13	13.22	12.69	13.06	2011400
1999-03-04	13.03	13.34	12.75	12.94	3711200
1999-03-05	13.50	13.50	13.00	13.13	2658200
1999-03-08	13.34	14.09	13.28	13.94	4285000
1999-03-09	13.91	14.31	13.38	13.56	2239400
1999-03-10	13.59	13.84	13.38	13.75	1258600
1999-03-11	13.88	13.97	13.19	13.34	983200
1999-03-12	13.38	13.47	12.47	12.75	2299400
1999-03-15	12.75	13.06	12.59	13.06	1256600
1999-03-16	13.03	13.78	12.84	13.72	3658600
1999-03-17	13.72	13.72	13.44	13.56	1717400
1999-03-18	13.69	14.31	13.69	14.31	2641400
1999-03-19	14.31	14.56	14.06	14.47	3310400
1999-03-22	14.47	14.47	13.75	13.94	1268200
1999-03-23	13.88	13.88	13.38	13.50	1703200
1999-03-24	13.47	14.13	13.38	14.13	1491600
1999-03-25	14.13	14.66	14.00	14.63	2574000
1999-03-26	14.50	14.88	14.41	14.50	1386400
1999-03-29	14.44	15.13	14.38	15.09	2173600
1999-03-30	15.19	15.31	14.88	15.00	2180800
1999-03-31	15.50	15.59	14.88	14.88	1692400
1999-04-01	15.50	16.06	15.25	15.84	3755000
1999-04-05	15.97	17.19	15.94	16.91	3047400
1999-04-06	16.88	17.41	16.75	17.19	2868400
1999-04-07	17.16	17.31	16.34	16.50	2553800
1999-04-08	16.50	16.72	16.06	16.69	1292800
1999-04-09	16.75	17.72	16.53	17.50	2056000
1999-04-12	17.00	17.41	16.88	16.97	1821600
1999-04-13	17.03	17.28	16.81	17.03	1179200
1999-04-14	17.34	17.97	17.00	17.50	3254800
1999-04-15	17.47	18.16	17.31	18.03	2573400
1999-04-16	17.97	17.97	17.63	17.78	1450600
1999-04-19	18.44	18.47	17.28	17.50	2919200
1999-04-20	17.47	18.34	16.84	18.31	2648200
1999-04-21	18.31	18.88	18.19	18.75	1825800
1999-04-22	19.00	19.19	18.78	18.84	2162800
1999-04-23	18.81	18.84	18.31	18.53	1059600
1999-04-26	18.56	18.69	18.41	18.50	1195400
1999-04-27	18.56	18.63	18.31	18.44	1764200
1999-04-28	18.44	18.56	18.13	18.22	1479200
1999-04-29	18.22	18.28	17.81	18.00	1219600
1999-04-30	18.13	18.38	17.38	17.56	841800
1999-05-03	17.53	18.31	17.53	18.31	703600
1999-05-04	18.31	18.47	18.16	18.31	1019600
1999-05-05	18.38	18.81	17.84	18.81	1803800
1999-05-06	18.78	18.94	18.50	18.63	885200
1999-05-07	18.63	18.69	18.41	18.56	1071000
1999-05-10	18.38	18.81	18.38	18.41	1189800
1999-05-11	18.34	19.41	18.34	19.19	2160200
1999-05-12	19.88	20.84	19.38	20.84	4008600
1999-05-13	21.13	21.91	20.88	21.09	5076000
1999-05-14	20.97	20.97	19.75	20.03	2624400
1999-05-17	20.25	20.25	19.69	19.97	1467200
1999-05-18	20.13	20.31	19.56	19.88	2249400
1999-05-19	20.50	21.13	19.97	20.59	5803600
1999-05-20	20.44	20.53	19.31	19.44	3036600
1999-05-21	19.75	19.78	19.50	19.56	1677200
1999-05-24	19.63	19.78	18.66	18.91	2233400
1999-05-25	18.66	19.16	18.06	18.25	1964000
1999-05-26	18.25	18.66	17.63	18.53	2567200
1999-05-27	18.50	19.56	18.47	19.31	2271200
1999-05-28	19.25	19.44	19.09	19.22	797800
1999-06-01	19.34	19.75	19.19	19.22	1124200
1999-06-02	19.31	20.34	19.16	20.28	2207000
1999-06-03	20.16	20.16	19.63	20.00	1398200
1999-06-04	19.91	20.50	19.88	20.38	1175400
1999-06-07	20.50	20.97	20.50	20.69	1260600
1999-06-08	20.69	21.44	20.59	21.13	2411600
1999-06-09	21.06	21.69	21.06	21.50	2277800
1999-06-10	21.34	21.91	21.00	21.88	3384800
1999-06-11	21.88	22.13	21.63	21.84	1565600
1999-06-14	21.84	22.06	21.69	22.00	1593600
1999-06-15	22.31	22.63	22.25	22.44	2384000
1999-06-16	22.38	23.34	22.38	23.03	2556200
1999-06-17	23.00	23.28	22.41	23.00	2485800
1999-06-18	22.63	22.81	22.16	22.38	1686600
1999-06-21	22.38	23.69	22.25	23.69	1584000
1999-06-22	23.50	24.22	22.75	23.69	3916000
1999-06-23	23.47	24.63	23.44	24.63	3066200
1999-06-24	24.38	24.41	23.09	23.97	2441400
1999-06-25	23.97	24.19	22.63	23.00	1374800
1999-06-28	23.19	23.34	22.63	23.34	1603400
1999-06-29	23.63	24.16	23.41	24.16	1782000
1999-06-30	23.88	25.50	23.75	25.09	2691800
1999-07-01	25.09	25.09	24.41	24.53	1223000
1999-07-02	24.38	24.47	24.00	24.28	912600
1999-07-06	24.25	24.50	23.81	23.81	1743600
1999-07-07	23.84	24.50	23.34	24.03	3190200
1999-07-08	23.94	24.38	23.81	24.09	1968000
1999-07-09	23.97	24.25	23.72	24.13	1560200
1999-07-12	24.00	24.94	23.75	24.28	1867400
1999-07-13	23.88	23.94	23.56	23.75	1062400
1999-07-14	23.94	24.81	23.63	24.69	2166400
1999-07-15	24.94	25.09	24.53	25.00	2737000
1999-07-16	24.88	24.88	24.44	24.44	857800
1999-07-19	24.44	24.56	24.00	24.00	727400
1999-07-20	23.97	23.97	22.22	22.28	1828200
1999-07-21	22.38	23.00	22.31	23.00	1381000
1999-07-22	22.94	22.94	21.31	21.38	1895000
1999-07-23	21.75	22.00	21.19	21.66	1461400
1999-07-26	21.38	21.38	20.81	20.81	1057200
1999-07-27	21.00	22.06	21.00	21.84	2419200
1999-07-28	21.94	22.28	21.56	21.94	1562200
1999-07-29	22.00	22.00	21.00	21.28	1893400
1999-07-30	21.31	21.66	21.25	21.56	1580400
1999-08-02	21.94	22.69	21.56	22.00	1873200
1999-08-03	22.00	22.03	20.81	21.47	2052800
1999-08-04	22.25	22.31	21.81	22.00	2541600
1999-08-05	22.00	22.47	21.88	22.28	2412800
1999-08-06	22.00	22.75	22.00	22.31	2075200
1999-08-09	22.44	23.09	22.19	22.88	1373400
1999-08-10	22.69	22.94	22.38	22.63	1484000
1999-08-11	23.00	25.00	22.75	24.50	3867200
1999-08-12	24.44	24.56	23.78	24.13	1799600
1999-08-13	24.13	24.34	23.69	24.00	2145600
1999-08-16	24.00	24.06	23.50	23.59	1068000
1999-08-17	23.81	23.88	22.78	23.38	2060800
1999-08-18	22.50	23.19	22.38	22.41	3203400
1999-08-19	22.00	22.94	22.00	22.38	4227000
1999-08-20	22.50	22.97	22.38	22.94	1561600
1999-08-23	23.00	23.44	22.91	23.09	2189000
1999-08-24	23.06	24.22	22.94	23.91	2663000
1999-08-25	24.03	25.38	24.03	25.25	4354400
1999-08-26	25.00	25.97	24.88	25.38	3855400
1999-08-27	25.41	25.97	25.41	25.66	2743400
1999-08-30	25.53	25.59	24.50	24.91	1226000
1999-08-31	24.91	26.00	24.88	25.75	3127800
1999-09-01	25.94	27.47	25.88	26.88	4703400
1999-09-02	26.06	26.63	25.50	26.38	2523400
1999-09-03	26.63	26.97	26.44	26.78	3025200
1999-09-07	27.00	28.44	26.75	28.25	3157000
1999-09-08	28.31	28.31	27.38	27.56	2042000
1999-09-09	27.56	28.13	27.53	28.00	2261800
1999-09-10	28.75	28.75	27.88	28.13	2953000
1999-09-13	28.56	29.13	27.31	27.31	3005200
1999-09-14	27.41	29.97	27.38	29.38	3411800
1999-09-15	29.66	29.66	28.25	28.28	1958200
1999-09-16	28.44	28.94	27.50	28.53	2411400
1999-09-17	28.88	30.22	28.81	30.22	2064600
1999-09-20	29.75	29.81	28.56	28.88	1617000
1999-09-21	28.97	29.50	27.75	27.78	2103800
1999-09-22	27.75	29.38	27.56	28.97	2319000
1999-09-23	29.00	29.75	27.50	27.75	3474600
1999-09-24	28.00	28.34	27.28	28.16	3832000
1999-09-27	28.38	29.59	28.13	28.13	2123400
1999-09-28	28.50	28.53	27.38	28.16	1183200
1999-09-29	28.38	28.84	27.50	27.56	1456400
1999-09-30	28.06	28.38	25.41	25.63	4950000
1999-10-01	26.06	27.22	26.03	26.97	2901800
1999-10-04	27.44	28.00	26.94	27.91	1011400
1999-10-05	27.97	28.75	27.53	27.84	2474800
1999-10-06	28.25	29.63	28.03	29.28	3936600
1999-10-07	29.06	29.69	28.41	28.59	3290200
1999-10-08	27.25	28.25	26.50	28.25	11518000
1999-10-11	28.44	29.25	28.16	29.25	23738600
1999-10-12	29.00	29.00	28.19	28.34	4842200
1999-10-13	27.94	28.44	25.19	26.19	5145000
1999-10-14	26.56	27.41	26.38	27.03	2967800
1999-10-15	26.50	28.75	25.50	28.00	4181400
1999-10-18	27.94	27.94	25.81	26.22	2180800
1999-10-19	26.63	26.84	23.31	23.81	4883400
1999-10-20	24.50	24.69	23.78	24.44	3950600
1999-10-21	23.50	25.06	23.50	24.75	2169200
1999-10-22	25.19	25.38	24.19	24.19	1533400
1999-10-25	24.22	25.44	24.03	24.88	1660600
1999-10-26	25.63	25.88	24.50	24.78	1906800
1999-10-27	24.63	24.66	23.31	23.53	2242000
1999-10-28	24.25	24.88	23.38	24.66	3734000
1999-10-29	25.88	27.53	25.75	26.59	3483800
1999-11-01	27.00	28.84	27.00	28.09	3011400
1999-11-02	28.00	28.75	27.25	28.00	2499000
1999-11-03	28.69	28.97	28.16	28.50	1882600
1999-11-04	28.84	29.13	27.81	28.63	2151000
1999-11-05	29.13	29.56	28.84	29.22	1368800
1999-11-08	29.31	30.69	29.00	29.69	3164000
1999-11-09	30.00	30.25	28.13	28.34	2385000
1999-11-10	28.06	30.00	28.06	29.50	2251200
1999-11-11	30.25	32.50	30.25	32.25	3547400
1999-11-12	32.25	32.25	30.53	31.00	3824000
1999-11-15	31.00	31.75	30.69	31.03	2303000
1999-11-16	31.13	31.69	30.69	30.69	1676800
1999-11-17	30.94	31.41	28.91	29.41	2361800
1999-11-18	29.50	30.13	29.50	29.91	1948200
1999-11-19	29.69	30.25	29.13	29.41	3012400
1999-11-22	29.41	29.41	27.50	27.88	3512200
1999-11-23	28.38	28.59	27.06	28.00	3471200
1999-11-24	28.00	28.69	27.97	28.44	2438400
1999-11-26	28.56	29.22	28.56	29.16	1385400
1999-11-29	29.09	29.59	28.50	28.97	2689600
1999-11-30	29.50	30.06	28.34	28.75	5799000
1999-12-01	29.50	31.22	29.38	30.25	7875000
1999-12-02	31.75	35.25	31.00	35.03	7681600
1999-12-03	35.19	35.63	34.06	34.81	4601000
1999-12-06	34.81	38.38	34.56	37.06	3776400
1999-12-07	37.25	37.31	35.97	36.41	2794800
1999-12-08	36.47	37.00	35.25	35.88	3032000
1999-12-09	36.38	36.50	33.88	34.69	2632600
1999-12-10	35.25	35.25	32.88	33.41	3250200
1999-12-13	33.34	36.38	32.97	35.84	3617000
1999-12-14	35.94	36.13	33.03	33.75	3768800
1999-12-15	33.88	35.91	33.50	35.25	3787600
1999-12-16	36.00	38.25	35.97	37.81	3913000
1999-12-17	39.00	39.94	38.44	39.50	3720400
1999-12-20	39.50	39.75	38.19	38.50	2160800
1999-12-21	38.59	40.88	37.75	40.56	3397400
1999-12-22	40.50	40.50	39.25	40.22	1590800
1999-12-23	41.19	41.19	40.06	40.69	1167200
1999-12-27	40.50	40.84	39.94	40.31	1127200
1999-12-28	40.44	42.50	40.38	41.63	1433800
1999-12-29	43.00	44.38	42.78	44.34	2344000
1999-12-30	44.75	46.13	44.44	45.22	1829600
1999-12-31	45.75	47.25	45.66	46.50	591800
2000-01-03	46.75	46.94	44.00	45.09	3655600
2000-01-04	44.75	45.75	42.78	42.81	2533200
2000-01-05	42.81	44.13	41.59	43.44	3228000
2000-01-06	43.44	43.81	41.63	42.25	2601000
2000-01-07	42.00	44.25	41.31	43.44	1890600
2000-01-10	45.00	47.38	44.63	47.22	2570000
2000-01-11	46.75	47.00	45.13	45.28	1926200
2000-01-12	45.16	47.75	44.50	46.75	2842400
2000-01-13	47.88	47.88	46.38	46.91	1685000
2000-01-14	47.88	50.97	47.81	50.69	4688800
2000-01-18	50.25	50.88	49.03	49.25	1968800
2000-01-19	49.75	51.13	49.50	50.72	1835600
2000-01-20	51.63	52.00	49.50	49.72	1991000
2000-01-21	49.94	49.97	48.31	48.31	1788600
2000-01-24	50.25	50.75	48.81	49.28	2860200
2000-01-25	49.28	52.63	49.00	52.50	2408200
2000-01-26	52.00	52.13	49.31	50.84	2682800
2000-01-27	50.97	51.55	47.00	48.03	2682800
2000-01-28	47.50	49.06	46.50	47.75	2835800
2000-01-31	47.00	47.81	43.00	46.75	3702000
2000-02-01	46.50	49.34	45.06	49.00	2826200
2000-02-02	48.94	49.22	47.53	48.13	2537200
2000-02-03	49.00	53.81	48.75	52.88	4145200
2000-02-04	53.00	56.25	51.88	55.75	3716200
2000-02-07	55.63	59.88	54.59	59.50	2656400
2000-02-08	59.94	60.19	57.00	57.38	2789800
2000-02-09	57.34	58.50	56.13	57.84	2779600
2000-02-10	57.38	59.38	57.00	58.06	2870000
2000-02-11	59.00	59.91	56.25	57.31	2038000
2000-02-14	58.50	59.38	57.38	58.50	2333200
2000-02-15	58.50	59.94	56.00	59.94	3279200
2000-02-16	61.88	64.00	61.13	63.75	4281400
2000-02-17	64.44	71.81	62.25	70.50	4563800
2000-02-18	70.50	71.00	67.44	67.88	3625800
2000-02-22	68.00	72.94	67.94	71.84	4419200
2000-02-23	71.84	75.25	71.69	73.81	4011400
2000-02-24	75.50	83.66	75.25	80.66	5406000
2000-02-25	78.25	81.13	77.56	78.44	3421600
2000-02-28	77.25	77.56	69.25	74.72	4315000
2000-02-29	78.50	80.25	75.84	78.63	3920000
2000-03-01	79.50	82.50	78.63	80.75	3680200
2000-03-02	80.94	81.16	76.59	78.03	3350400
2000-03-03	79.00	83.88	78.03	83.50	3269800
2000-03-06	85.50	92.75	85.00	91.31	4014000
2000-03-07	91.75	91.75	79.00	82.50	3881200
2000-03-08	82.50	83.88	78.50	82.81	2986800
2000-03-09	82.81	90.13	81.25	88.50	3207800
2000-03-10	88.53	89.13	84.25	86.47	2455000
2000-03-13	84.50	85.69	82.25	82.50	2531600
2000-03-14	83.75	84.00	72.50	72.81	4549200
2000-03-15	72.94	73.00	67.00	67.00	5183200
2000-03-16	71.00	79.00	67.94	79.00	4010800
2000-03-17	75.00	78.13	73.19	77.88	2173900
2000-03-20	84.50	85.50	78.25	80.25	2902000
2000-03-21	80.00	85.00	76.19	85.00	2278400
2000-03-22	87.50	94.00	87.38	92.00	2916500
2000-03-23	92.00	92.50	85.63	90.50	2572000
2000-03-24	90.50	94.69	86.88	87.75	1963500
2000-03-27	88.00	90.25	87.00	88.00	2045300
2000-03-28	87.38	87.38	81.50	81.50	1975700
2000-03-29	83.25	86.31	80.50	86.25	4154700
2000-03-30	85.13	86.00	69.00	78.00	3539500
2000-03-31	79.13	81.88	73.19	80.50	3045900
2000-04-03	80.56	81.75	72.00	74.19	2498400
2000-04-04	74.00	75.50	63.13	71.00	4220800
2000-04-05	70.88	75.50	69.50	72.98	3387300
2000-04-06	76.88	79.25	75.81	78.81	2423800
2000-04-07	78.63	81.25	78.44	79.00	2218100
2000-04-10	80.00	82.13	71.00	71.00	2290900
2000-04-11	71.00	71.06	67.00	68.25	3181000
2000-04-12	66.38	67.63	60.94	62.25	4895900
2000-04-13	64.50	67.00	62.00	62.13	3691200
2000-04-14	59.50	62.13	54.06	58.63	5056500
2000-04-17	59.00	65.13	58.00	65.13	3956500
2000-04-18	63.75	69.56	62.00	65.56	2627000
2000-04-19	66.50	66.88	60.13	63.06	2686200
2000-04-20	62.63	65.00	61.25	64.75	1590800
2000-04-24	63.50	64.00	60.19	61.50	1542300
2000-04-25	62.25	66.50	62.00	66.38	2780000
2000-04-26	65.00	68.75	65.00	65.56	2147900
2000-04-27	63.75	71.94	62.63	71.56	2000200
2000-04-28	73.00	77.53	72.13	76.81	2354600
2000-05-01	77.75	79.75	77.19	77.69	2942000
2000-05-02	77.75	79.25	71.31	71.31	1476600
2000-05-03	73.50	73.94	64.50	68.25	2519700
2000-05-04	70.00	70.00	66.44	68.00	2252400
2000-05-05	68.00	70.63	67.25	68.94	1711600
2000-05-08	68.00	68.75	64.75	64.94	1164900
2000-05-09	65.13	66.19	59.00	60.69	2028800
2000-05-10	60.50	61.50	54.00	56.00	3950400
2000-05-11	58.00	60.31	56.19	59.88	3075700
2000-05-12	60.25	65.00	60.06	61.75	3294400
2000-05-15	61.00	61.75	58.00	61.69	2235400
2000-05-16	66.00	68.88	65.25	67.75	3621100
2000-05-17	69.88	75.38	68.56	73.50	4915700
2000-05-18	75.00	75.31	72.63	73.19	2996200
2000-05-19	73.13	73.13	68.06	70.06	2445900
2000-05-22	70.50	71.25	65.19	70.00	2385800
2000-05-23	71.00	71.00	66.50	67.75	1855900
2000-05-24	67.81	69.00	61.00	66.44	2889600
2000-05-25	68.13	71.31	67.50	69.13	2439400
2000-05-26	69.63	70.19	63.88	67.94	1385900
2000-05-30	69.75	75.00	69.44	75.00	2071400
2000-05-31	76.00	79.25	75.13	77.00	2845700
2000-06-01	79.00	84.63	78.00	83.00	2353900
2000-06-02	92.25	93.19	86.81	89.00	4566700
2000-06-05	87.63	88.56	84.50	87.25	2233900
2000-06-06	87.50	88.50	84.69	84.88	1489900
2000-06-07	85.88	89.94	84.56	88.63	2184300
2000-06-08	90.00	96.25	89.94	94.66	4059500
2000-06-09	95.13	95.19	92.81	94.72	2410000
2000-06-12	95.50	95.63	91.75	92.50	1923600
2000-06-13	92.25	94.50	89.06	94.50	1728500
2000-06-14	94.50	95.38	88.44	88.75	2163800
2000-06-15	89.25	89.88	85.94	87.50	2077600
2000-06-16	89.38	91.31	87.75	89.13	1784800
2000-06-19	91.00	99.81	90.06	98.00	2764900
2000-06-20	98.75	99.00	94.94	96.00	2308800
2000-06-21	95.75	98.88	93.88	97.00	2395500
2000-06-22	97.50	100.00	93.38	94.13	3141200
2000-06-23	96.06	96.06	90.13	90.63	1664000
2000-06-26	90.50	95.00	89.25	90.31	2618400
2000-06-27	92.13	92.25	83.06	85.75	3250200
2000-06-28	85.13	85.63	81.38	83.45	2853500
2000-06-29	76.00	81.25	71.38	78.69	6721100
2000-06-30	78.69	80.13	75.44	76.00	4613900
2000-07-03	77.00	80.19	76.63	80.06	1735700
2000-07-05	75.25	75.31	69.63	70.44	4753500
2000-07-06	70.19	73.00	67.50	73.00	6154000
2000-07-07	72.00	76.56	70.88	76.00	3204100
2000-07-10	75.88	79.44	74.19	75.38	2572500
2000-07-11	75.06	79.13	73.13	74.81	2652800
2000-07-12	76.00	79.69	75.50	79.00	3224600
2000-07-13	83.75	85.00	81.50	82.75	3469000
2000-07-14	85.25	87.00	83.00	86.38	2261900
2000-07-17	86.13	88.50	85.44	88.31	1719700
2000-07-18	86.50	86.88	81.56	83.00	2259800
2000-07-19	83.06	83.38	78.38	80.00	1780600
2000-07-20	79.06	80.63	72.94	74.44	3774700
2000-07-21	73.00	74.94	69.56	74.00	3267500
2000-07-24	74.25	75.06	66.63	71.25	3487500
2000-07-25	72.38	75.44	71.81	74.88	2611000
2000-07-26	73.75	73.75	69.00	70.50	4456300
2000-07-27	65.25	65.25	58.50	63.50	6652100
2000-07-28	63.81	67.88	63.13	64.00	3850200
2000-07-31	65.06	67.50	62.44	66.63	2733900
2000-08-01	65.75	66.50	64.38	65.31	2257400
2000-08-02	65.06	66.50	61.50	63.75	2133400
2000-08-03	56.50	61.19	56.06	59.00	5790200
2000-08-04	60.81	61.25	57.06	58.13	3414100
2000-08-07	59.06	60.44	57.00	59.56	4056300
2000-08-08	59.75	64.44	59.75	63.00	2671600
2000-08-09	65.25	68.25	65.25	68.00	3210400
2000-08-10	67.31	69.50	66.13	69.50	3695200
2000-08-11	69.50	74.00	65.38	74.00	3394800
2000-08-14	73.13	76.88	71.88	76.31	2845300
2000-08-15	78.81	83.50	76.00	82.88	3063900
2000-08-16	84.50	94.63	84.00	94.06	11478600
2000-08-17	92.00	94.19	91.75	92.50	4496200
2000-08-18	96.00	97.75	93.81	94.25	3260400
2000-08-21	95.75	96.38	93.25	95.00	3408100
2000-08-22	94.75	96.50	94.13	95.31	2025100
2000-08-23	95.63	99.06	94.13	98.50	2674900
2000-08-24	97.94	98.00	95.50	96.38	2222100
2000-08-25	95.50	95.75	92.25	93.25	1855000
2000-08-28	94.25	95.31	91.63	94.00	1792400
2000-08-29	94.63	96.56	93.44	96.38	1884300
2000-08-30	96.00	96.38	94.56	96.38	1624400
2000-08-31	95.63	102.88	95.63	100.00	3436700
2000-09-01	100.63	103.00	99.63	101.38	1857200
2000-09-05	100.00	100.06	94.94	96.25	2235300
2000-09-06	93.75	95.00	90.50	90.75	3008600
2000-09-07	90.88	97.38	90.63	96.50	2901500
2000-09-08	95.38	95.38	88.25	88.81	3236500
2000-09-11	86.81	92.25	85.50	89.00	3227600
2000-09-12	89.88	91.44	86.63	87.50	2336300
2000-09-13	86.75	89.69	85.63	89.25	2391700
2000-09-14	90.75	94.06	89.63	93.25	2181400
2000-09-15	92.50	92.88	89.75	92.06	2321400
2000-09-18	91.25	91.50	83.00	83.00	3824000
2000-09-19	84.50	90.50	83.00	89.00	3978500
2000-09-20	90.00	92.00	85.38	90.19	3600000
2000-09-21	90.25	91.25	79.00	83.00	2391600
2000-09-22	85.25	89.38	82.50	88.38	4097900
2000-09-25	91.00	93.94	82.00	82.19	3213800
2000-09-26	81.00	86.06	81.00	85.25	10253000
2000-09-27	85.25	89.50	85.00	86.81	3849900
2000-09-28	86.81	87.50	84.63	87.25	2673800
2000-09-29	85.00	86.75	82.00	82.75	3074500
2000-10-02	83.50	86.69	83.50	84.00	3047700
2000-10-03	85.50	89.00	85.13	85.31	3415600
2000-10-04	85.31	91.94	84.50	91.56	3394800
2000-10-05	91.56	93.06	89.50	92.06	4372600
2000-10-06	91.88	93.31	83.38	84.00	3290000
2000-10-09	84.00	86.00	75.13	78.00	5874500
2000-10-10	73.25	74.56	66.63	69.38	9743600
2000-10-11	66.00	72.38	66.00	67.75	7831100
2000-10-12	69.75	71.75	63.50	63.81	3871600
2000-10-13	63.38	75.44	63.38	74.56	4696100
2000-10-16	74.69	76.13	66.38	66.81	4391800
2000-10-17	66.88	67.88	64.31	67.25	4783200
2000-10-18	64.75	69.44	61.50	65.38	5135600
2000-10-19	70.00	76.38	68.44	76.31	4835100
2000-10-20	76.06	82.25	74.13	80.06	3982600
2000-10-23	79.81	83.56	77.00	79.00	3114400
2000-10-24	77.00	77.00	70.38	72.63	5954400
2000-10-25	68.50	70.00	63.13	64.13	7721200
2000-10-26	63.75	64.00	58.75	61.19	5962000
2000-10-27	62.50	64.75	59.63	60.00	4469100
2000-10-30	60.00	62.00	59.38	60.06	3446400
2000-10-31	62.50	68.00	61.50	65.00	5172400
2000-11-01	63.00	63.00	58.50	59.50	5700100
2000-11-02	61.00	62.75	59.50	60.00	4216100
2000-11-03	61.00	63.00	60.25	62.31	3178000
2000-11-06	64.63	64.63	61.31	62.00	2529800
2000-11-07	59.50	60.00	53.50	53.94	6384800
2000-11-08	54.00	54.88	46.56	46.94	7823600
2000-11-09	45.56	48.00	42.63	45.88	8694400
2000-11-10	44.50	45.56	43.19	44.50	4629700
2000-11-13	44.25	50.38	43.88	48.19	6942900
2000-11-14	50.88	61.00	49.94	55.50	6859300
2000-11-15	63.75	67.44	61.50	63.25	11619400
2000-11-16	65.50	65.50	60.31	60.75	4604600
2000-11-17	60.88	61.13	56.13	59.75	5498800
2000-11-20	59.00	62.00	57.13	61.50	4763400
2000-11-21	60.63	61.75	56.88	59.25	3507500
2000-11-22	61.19	62.25	57.88	58.50	3252600
2000-11-24	59.75	62.38	58.94	62.38	1000300
2000-11-27	63.25	63.38	54.94	55.63	4198900
2000-11-28	55.63	56.44	52.75	53.69	4632400
2000-11-29	54.81	56.63	51.75	51.88	5191400
2000-11-30	46.13	50.25	44.75	49.63	7658600
2000-12-01	50.00	54.38	49.75	52.38	3419900
2000-12-04	51.25	51.75	46.88	48.94	5043300
2000-12-05	49.00	56.50	49.00	56.13	6763700
2000-12-06	55.88	60.00	54.63	58.81	5630500
2000-12-07	57.00	57.00	52.00	55.25	4590800
2000-12-08	56.50	59.88	56.50	59.50	4887500
2000-12-11	59.50	61.75	58.56	60.88	4302500
2000-12-12	60.00	61.13	58.94	59.88	2707700
2000-12-13	60.00	60.50	54.25	54.56	3291500
2000-12-14	56.50	56.69	53.75	55.13	3122800
2000-12-15	53.19	54.25	50.44	54.25	3484300
2000-12-18	56.00	57.00	52.56	53.06	3705000
2000-12-19	53.31	59.38	53.25	55.19	4776500
2000-12-20	51.00	52.88	50.50	50.81	4971800
2000-12-21	50.06	50.44	45.88	47.44	5407600
2000-12-22	48.69	49.94	47.38	49.25	4786300
2000-12-26	51.00	51.94	49.94	51.63	1805500
2000-12-27	52.00	56.75	51.38	55.56	2364200
2000-12-28	55.56	56.00	52.50	54.00	2713000
2000-12-29	53.75	54.00	51.06	51.19	2872600
2001-01-02	48.00	48.50	45.75	47.00	3520100
2001-01-03	47.00	54.56	43.13	54.50	8229000
2001-01-04	53.63	53.63	50.63	52.13	5871500
2001-01-05	52.13	52.13	46.94	47.63	3621200
2001-01-08	47.38	47.38	43.81	46.00	3649200
2001-01-09	45.94	46.50	44.13	45.88	3517200
2001-01-10	44.75	49.63	44.63	49.19	4326600
2001-01-11	47.25	52.88	47.19	51.94	4882700
2001-01-12	51.94	53.00	50.50	52.50	3928900
2001-01-16	51.75	52.56	51.06	52.56	3945700
2001-01-17	58.00	58.88	56.44	57.63	5345000
2001-01-18	53.88	60.00	51.00	58.50	14827800
2001-01-19	58.31	58.38	55.56	57.31	5100600
2001-01-22	57.31	57.81	55.38	56.00	3146600
2001-01-23	56.00	57.50	54.75	56.31	3020200
2001-01-24	56.31	57.94	55.31	56.56	2737100
2001-01-25	55.75	56.50	54.38	54.69	2255500
2001-01-26	53.50	55.25	52.63	54.75	2990800
2001-01-29	54.75	56.75	53.40	56.68	2015400
2001-01-30	56.30	60.75	55.75	60.41	3118200
2001-01-31	60.19	64.00	59.90	62.60	3986700
2001-02-01	61.60	62.50	59.00	59.20	3131100
2001-02-02	60.25	60.93	55.03	55.20	3414400
2001-02-05	54.30	54.85	52.35	53.85	2620100
2001-02-06	53.00	55.01	52.10	52.44	2304500
2001-02-07	52.50	52.50	48.49	49.40	4271900
2001-02-08	50.00	51.70	49.10	50.47	2860000
2001-02-09	50.47	51.20	47.40	48.49	2416300
2001-02-12	46.55	49.77	46.55	48.10	2939500
2001-02-13	46.60	49.00	46.60	47.51	2619200
2001-02-14	46.75	51.90	46.00	50.96	3535200
2001-02-15	51.96	53.50	50.80	51.51	3660600
2001-02-16	50.50	50.60	48.30	49.50	4370300
2001-02-20	48.50	49.00	44.95	44.95	5744300
2001-02-21	44.00	47.12	44.00	45.50	5261400
2001-02-22	45.00	47.99	44.55	45.51	4388600
2001-02-23	45.25	45.90	42.80	44.15	4543800
2001-02-26	44.50	45.15	42.00	43.21	3509100
2001-02-27	42.60	42.79	39.80	40.25	4467400
2001-02-28	40.00	40.00	37.00	37.30	5170300
2001-03-01	37.20	41.58	36.71	41.20	6101400
2001-03-02	39.65	44.20	39.65	42.80	5229800
2001-03-05	42.50	43.90	42.30	42.55	2708300
2001-03-06	44.50	46.75	44.00	44.50	3918100
2001-03-07	44.51	44.51	41.80	42.50	4760600
2001-03-08	42.25	42.50	41.25	41.45	2937400
2001-03-09	40.25	40.79	39.05	39.68	2397900
2001-03-12	39.00	40.20	37.85	37.90	4945000
2001-03-13	38.25	40.29	37.80	40.14	3409700
2001-03-14	39.00	40.91	38.10	39.62	3462900
2001-03-15	41.60	41.85	40.40	40.56	3902100
2001-03-16	39.25	40.99	39.25	39.61	4478400
2001-03-19	40.20	40.48	38.69	40.15	3551100
2001-03-20	39.90	41.20	38.25	38.45	4346500
2001-03-21	38.50	39.85	37.00	37.30	4409900
2001-03-22	36.02	41.90	36.02	40.54	5087700
2001-03-23	43.01	44.65	40.80	43.61	5092600
2001-03-26	43.61	43.61	40.00	41.00	3141200
2001-03-27	40.50	42.80	39.49	40.28	3970800
2001-03-28	39.50	40.30	37.25	37.40	3602100
2001-03-29	37.30	39.30	35.75	36.60	3833300
2001-03-30	37.45	37.74	35.20	36.24	4082700
2001-04-02	36.15	36.60	32.20	32.78	4737700
2001-04-03	32.70	33.50	30.85	31.00	4690300
2001-04-04	31.49	33.46	30.60	30.99	5672600
2001-04-05	33.00	35.77	32.50	35.22	4040100
2001-04-06	34.00	35.07	32.25	33.00	3904800
2001-04-09	33.00	33.50	30.50	31.90	3338300
2001-04-10	32.60	36.00	32.25	34.80	3810600
2001-04-11	39.75	42.00	38.42	39.00	5398200
2001-04-12	38.10	43.00	36.75	42.37	5019900
2001-04-16	41.00	41.90	38.60	39.38	4026600
2001-04-17	39.00	41.40	38.17	39.34	3603900
2001-04-18	41.24	48.50	41.24	45.30	5959400
2001-04-19	45.50	49.50	44.95	48.66	4700600
2001-04-20	48.60	49.45	46.82	47.51	2875300
2001-04-23	46.80	46.80	44.05	45.10	2008800
2001-04-24	44.90	46.70	42.87	43.55	2549500
2001-04-25	43.55	45.75	42.86	44.90	2647300
2001-04-26	45.15	46.00	42.65	42.65	2124200
2001-04-27	44.00	44.90	43.59	44.75	2058600
2001-04-30	46.50	48.51	45.40	47.31	4063100
2001-05-01	46.40	47.15	44.80	47.10	2958600
2001-05-02	49.00	50.50	48.35	50.40	3911400
2001-05-03	49.40	49.50	47.50	47.75	2871600
2001-05-04	46.25	49.73	45.70	48.66	2795200
2001-05-07	49.10	50.00	47.10	47.40	2755500
2001-05-08	48.87	48.87	47.44	47.96	2449000
2001-05-09	46.50	47.16	45.55	46.35	2295100
2001-05-10	47.60	48.55	45.75	45.75	1970900
2001-05-11	46.10	46.27	44.40	45.20	1899500
2001-05-14	45.15	45.15	43.90	45.00	1772900
2001-05-15	45.00	46.92	44.62	45.41	2036400
2001-05-16	45.41	47.60	44.80	47.17	2194300
2001-05-17	47.25	48.98	46.60	48.40	2113600
2001-05-18	47.80	49.56	47.10	49.25	2365600
2001-05-21	49.25	53.15	49.03	53.15	3236100
2001-05-22	53.10	53.30	51.10	52.05	2618900
2001-05-23	51.10	51.25	49.59	49.85	2312700
2001-05-24	49.85	49.86	47.43	48.50	2498700
2001-05-25	48.75	49.30	47.95	48.60	1729800
2001-05-29	47.75	47.91	46.45	46.90	2080000
2001-05-30	46.50	46.50	42.85	43.49	3410700
2001-05-31	43.59	45.20	43.59	44.55	3351900
2001-06-01	45.10	46.33	44.29	45.90	2617400
2001-06-04	45.90	46.25	44.50	45.05	1521800
2001-06-05	45.15	49.05	45.12	48.60	2263700
2001-06-06	48.60	49.25	47.14	48.65	2328200
2001-06-07	48.05	51.51	47.85	51.30	4831700
2001-06-08	51.27	51.27	48.20	49.31	1748300
2001-06-11	49.25	49.25	46.77	47.43	1422400
2001-06-12	46.40	46.90	43.25	46.05	3753400
2001-06-13	46.06	46.89	44.10	44.10	2605100
2001-06-14	43.90	43.90	39.97	40.60	3801000
2001-06-15	39.50	41.50	39.00	40.64	3933900
2001-06-18	41.50	42.50	40.60	41.10	3585600
2001-06-19	42.75	43.40	41.03	41.17	4247700
2001-06-20	40.90	41.80	39.00	40.85	4330600
2001-06-21	40.50	41.29	39.60	40.25	3317800
2001-06-22	40.05	40.95	39.04	39.50	3193000
2001-06-25	40.25	40.65	39.45	40.00	2472000
2001-06-26	39.00	41.95	39.00	41.63	2868300
2001-06-27	41.64	42.25	40.38	41.37	2687500
2001-06-28	41.60	44.36	41.60	43.65	2779000
2001-06-29	43.65	46.00	43.09	43.25	3357900
2001-07-02	44.10	46.31	43.27	45.25	2239300
2001-07-03	45.25	46.05	44.85	45.15	1064800
2001-07-05	42.40	44.95	42.40	43.76	1655900
2001-07-06	43.20	43.21	40.75	40.93	1902600
2001-07-09	40.94	41.90	40.62	40.71	3391000
2001-07-10	41.50	41.64	38.41	38.78	3081600
2001-07-11	38.78	40.42	38.60	39.20	3474500
2001-07-12	40.90	46.00	40.60	44.24	4346700
2001-07-13	44.24	44.72	42.59	43.04	3058600
2001-07-16	43.29	43.40	39.80	40.50	3586400
2001-07-17	40.50	42.25	39.05	42.13	3656600
2001-07-18	41.50	42.60	38.90	39.06	3324900
2001-07-19	40.50	43.50	40.41	42.05	4434500
2001-07-20	41.05	43.25	40.25	43.25	2767800
2001-07-23	43.25	43.57	40.90	41.11	2155800
2001-07-24	41.08	42.70	40.77	42.09	4122000
2001-07-25	41.99	43.60	40.25	43.38	4059900
2001-07-26	42.90	48.31	42.75	48.27	5046200
2001-07-27	48.28	48.50	46.35	47.00	3670600
2001-07-30	47.25	47.49	45.85	46.75	2678200
2001-07-31	46.25	47.80	46.00	46.00	4089700
2001-08-01	49.00	50.83	48.45	50.00	4894700
2001-08-02	50.00	51.06	49.15	49.90	3448100
2001-08-03	49.90	49.90	48.42	49.00	2461600
2001-08-06	48.35	49.45	47.80	49.09	2377700
2001-08-07	48.75	48.90	47.21	47.95	2222400
2001-08-08	47.95	49.80	46.00	46.00	3106900
2001-08-09	46.30	47.10	45.40	46.07	2708300
2001-08-10	46.09	47.98	45.01	47.45	3458100
2001-08-13	48.99	49.24	48.40	48.99	3272900
2001-08-14	49.50	49.94	48.95	49.01	2398500
2001-08-15	49.05	49.44	47.00	47.12	2351200
2001-08-16	46.90	48.30	45.84	48.22	3338300
2001-08-17	47.00	47.70	46.24	47.66	3435700
2001-08-20	47.65	48.90	47.20	48.17	2414900
2001-08-21	48.32	48.45	45.20	45.25	3031700
2001-08-22	46.00	47.72	44.75	47.64	4689200
2001-08-23	47.64	49.03	47.20	48.42	3265500
2001-08-24	48.42	50.15	48.42	50.15	3531600
2001-08-27	49.95	52.66	49.55	52.50	3948100
2001-08-28	52.40	52.74	51.25	51.28	3420200
2001-08-29	51.15	51.98	48.47	48.76	2968700
2001-08-30	48.80	49.25	46.48	47.10	3553000
2001-08-31	46.55	48.40	46.35	47.87	2176800
2001-09-04	48.00	48.87	45.18	45.30	3658200
2001-09-05	45.05	45.90	42.50	44.37	4740600
2001-09-06	44.14	44.64	41.85	42.48	4285200
2001-09-07	42.00	44.50	41.67	42.40	4295100
2001-09-10	42.15	43.34	41.50	41.92	3568400
2001-09-17	39.10	39.85	37.15	38.99	3546500
2001-09-18	38.99	39.50	34.78	34.78	3313400
2001-09-19	34.79	35.20	30.88	33.92	4863500
2001-09-20	32.90	35.00	32.07	32.20	4555200
2001-09-21	30.25	32.06	29.90	31.25	4594200
2001-09-24	31.26	35.40	31.26	33.30	4537500
2001-09-25	33.30	35.75	32.90	35.25	5005400
2001-09-26	35.26	35.26	32.66	32.85	3457000
2001-09-27	32.50	33.00	29.00	32.05	5734600
2001-09-28	32.14	33.65	31.92	32.70	4362900
2001-10-01	32.80	33.49	30.80	31.79	2766600
2001-10-02	31.79	32.80	31.60	32.14	3207400
2001-10-03	32.15	37.89	31.85	36.95	5784600
2001-10-04	36.96	39.10	36.00	38.56	4769300
2001-10-05	38.00	38.94	35.65	38.24	3654300
2001-10-08	38.00	39.83	37.02	39.58	3607000
2001-10-09	39.08	39.09	36.56	36.57	3479500
2001-10-10	36.32	39.44	36.30	39.44	4498200
2001-10-11	39.90	44.20	39.90	43.98	5747000
2001-10-12	42.60	43.38	40.59	43.11	4325000
2001-10-15	41.85	41.86	39.66	40.00	4595300
2001-10-16	40.74	42.30	40.00	42.07	4098100
2001-10-17	44.00	44.10	39.69	39.76	4763800
2001-10-18	39.00	39.77	35.44	35.80	7355500
2001-10-19	35.95	36.62	34.31	36.17	5613200
2001-10-22	36.20	38.84	35.10	38.74	3516100
2001-10-23	38.25	39.65	37.10	37.81	3797000
2001-10-24	37.81	39.60	37.70	38.71	2893600
2001-10-25	37.90	41.70	37.06	41.62	3817100
2001-10-26	41.00	42.60	40.78	42.50	4065000
2001-10-29	41.75	41.76	38.00	38.80	3563300
2001-10-30	37.75	38.00	35.20	35.70	5512700
2001-10-31	37.00	39.58	37.00	38.00	5319100
2001-11-01	38.00	40.20	37.57	40.00	4166700
2001-11-02	40.00	41.60	39.30	40.25	3926700
2001-11-05	41.35	42.00	40.85	42.00	3750100
2001-11-06	41.90	44.95	41.50	44.55	4701500
2001-11-07	43.90	46.25	43.50	45.25	5194000
2001-11-08	46.00	46.00	42.60	43.00	6356900
2001-11-09	43.00	44.50	42.57	44.25	3755400
2001-11-12	44.60	46.00	43.16	45.31	3772000
2001-11-13	46.88	47.55	46.10	47.42	3336000
2001-11-14	47.42	48.00	45.75	46.70	3636400
2001-11-15	46.55	46.75	45.30	45.65	3230600
2001-11-16	46.22	46.88	45.40	46.30	2229400
2001-11-19	46.79	46.79	43.75	43.80	4480500
2001-11-20	44.29	44.29	40.44	42.00	4486400
2001-11-21	42.00	42.00	39.90	41.60	4155200
2001-11-23	41.70	42.49	40.61	42.19	954500
2001-11-26	42.19	44.74	42.19	44.30	3649700
2001-11-27	44.00	44.24	42.11	42.81	4783100
2001-11-28	42.81	42.81	40.61	40.80	3421200
2001-11-29	41.69	42.76	40.42	42.35	3278100
2001-11-30	42.36	42.89	41.00	42.50	3340100
2001-12-03	42.30	42.75	41.41	41.96	2532500
2001-12-04	42.50	44.67	42.10	44.65	4392800
2001-12-05	45.00	47.85	44.98	47.27	4018600
2001-12-06	47.40	48.40	46.54	47.73	3759300
2001-12-07	47.60	48.20	45.20	46.33	2631200
2001-12-10	45.50	46.88	44.72	44.96	2496900
2001-12-11	45.50	46.60	44.44	44.68	2730200
2001-12-12	45.25	45.98	44.25	45.91	2675000
2001-12-13	44.85	44.86	43.10	44.00	6105200
2001-12-14	43.77	45.76	43.65	45.33	3248500
2001-12-17	45.45	46.45	45.40	45.98	2490100
2001-12-18	46.05	47.65	46.05	47.20	3363100
2001-12-19	46.00	46.10	44.75	45.13	3749700
2001-12-20	45.18	45.25	42.44	42.97	4812400
2001-12-21	43.60	44.82	43.52	44.65	2837200
2001-12-24	44.02	44.45	42.90	43.10	1169900
2001-12-26	43.30	45.00	43.30	43.60	1758600
2001-12-27	44.00	44.88	43.80	44.22	1518700
2001-12-28	44.84	45.35	44.55	45.13	1525900
2001-12-31	44.88	45.35	44.20	44.39	1725900
2002-01-02	44.75	45.80	43.80	45.35	3349000
2002-01-03	45.25	47.98	45.25	47.66	4807300
2002-01-04	48.00	48.50	46.80	47.95	5197200
2002-01-07	48.20	48.50	46.29	46.85	3947700
2002-01-08	46.50	47.84	46.10	46.59	2895000
2002-01-09	47.10	48.84	47.10	47.35	3984400
2002-01-10	46.75	47.25	46.10	46.60	2998600
2002-01-11	46.60	47.70	46.05	46.63	2587600
2002-01-14	46.63	47.10	43.71	44.11	5840800
2002-01-15	44.31	45.00	43.55	43.85	3287500
2002-01-16	43.35	44.45	42.15	42.70	5546400
2002-01-17	43.20	43.50	42.20	43.02	3925300
2002-01-18	42.12	43.89	41.40	43.00	3979300
2002-01-22	43.20	43.49	40.86	41.05	2709100
2002-01-23	41.06	42.94	40.86	42.00	3343000
2002-01-24	42.62	44.48	42.62	43.35	3212600
2002-01-25	42.75	43.65	42.15	43.27	2453600
2002-01-28	43.27	44.15	42.55	43.74	2160700
2002-01-29	44.50	44.80	41.00	41.66	4425200
2002-01-30	41.90	43.50	41.06	43.50	3467300
2002-01-31	43.85	44.15	42.43	43.80	2699800
2002-02-01	44.00	44.00	42.22	43.14	2084500
2002-02-04	43.39	43.70	42.20	42.28	3703700
2002-02-05	41.78	43.33	40.89	42.02	3469000
2002-02-06	42.42	42.42	40.55	41.01	3785900
2002-02-07	41.26	41.42	38.91	39.34	3846300
2002-02-08	40.25	40.25	38.00	38.87	6569900
2002-02-11	38.50	40.90	38.50	40.90	3975700
2002-02-12	40.50	41.30	39.50	40.25	2692700
2002-02-13	41.00	41.32	39.80	40.62	2654200
2002-02-14	41.00	41.60	39.67	39.96	3226800
2002-02-15	40.10	41.85	40.10	41.32	4352400
2002-02-19	40.64	40.90	39.41	39.63	3034400
2002-02-20	40.00	40.18	37.15	39.50	3721500
2002-02-21	39.51	39.51	36.89	37.00	3378400
2002-02-22	37.45	38.80	36.62	37.58	3434200
2002-02-25	38.02	40.33	38.01	40.03	2435100
2002-02-26	40.00	40.01	37.90	38.72	3803100
2002-02-27	39.38	40.36	37.70	38.20	2626600
2002-02-28	38.45	38.95	36.88	37.21	3231000
2002-03-01	37.85	41.75	37.85	41.59	3863000
2002-03-04	41.65	44.51	41.10	43.95	4299100
2002-03-05	43.95	45.75	43.62	45.60	3910300
2002-03-06	45.24	45.30	43.50	44.72	3232900
2002-03-07	45.49	46.40	44.40	45.02	3053800
2002-03-08	45.98	47.95	45.91	47.55	4198700
2002-03-11	47.33	47.61	45.90	46.95	3112300
2002-03-12	45.55	46.10	44.22	45.17	3323400
2002-03-13	44.40	44.41	42.82	43.52	3025200
2002-03-14	44.00	44.45	43.31	44.07	2420100
2002-03-15	44.57	45.30	44.17	45.29	2924600
2002-03-18	45.54	46.82	45.23	45.80	2395900
2002-03-19	46.05	46.20	45.24	46.05	1694900
2002-03-20	45.05	45.25	44.00	44.35	1670700
2002-03-21	44.35	45.42	43.76	45.25	1666500
2002-03-22	44.90	45.85	44.25	44.71	1728200
2002-03-25	44.71	45.25	42.80	42.82	2254400
2002-03-26	43.07	44.50	42.70	44.05	2257000
2002-03-27	44.15	44.42	43.25	44.01	1795600
2002-03-28	44.61	45.60	44.45	45.04	1657700
2002-04-01	44.40	46.38	43.85	45.95	1882300
2002-04-02	44.90	45.10	43.52	43.52	2075200
2002-04-03	43.77	44.50	42.15	42.32	2340200
2002-04-04	42.32	43.75	41.95	42.81	2758000
2002-04-05	43.50	43.80	42.42	42.73	2120000
2002-04-08	42.73	42.92	40.77	42.78	2822500
2002-04-09	42.78	43.77	40.60	41.30	3281100
2002-04-10	41.30	42.05	39.80	41.91	4307600
2002-04-11	41.70	41.88	40.18	40.40	3115900
2002-04-12	40.59	41.80	40.35	41.62	2710700
2002-04-15	41.86	42.48	40.36	41.99	2711400
2002-04-16	44.00	44.44	43.45	43.89	3336200
2002-04-17	44.00	45.50	43.72	44.52	2678500
2002-04-18	43.90	44.35	42.88	43.50	2407900
2002-04-19	43.51	43.83	41.40	41.50	3360900
2002-04-22	41.35	41.36	40.66	41.05	2086900
2002-04-23	41.45	41.58	39.60	39.69	2998400
2002-04-24	40.10	40.35	37.97	38.13	3701800
2002-04-25	38.13	38.50	37.10	37.55	4823300
2002-04-26	38.05	38.31	36.00	36.24	3709600
2002-04-29	36.35	37.40	35.25	35.75	2756900
2002-04-30	36.70	37.95	36.03	36.96	3120200
2002-05-01	36.81	37.52	35.00	36.80	4516000
2002-05-02	36.80	37.85	35.85	36.16	3896300
2002-05-03	36.02	36.20	34.25	34.43	4109000
2002-05-06	34.50	35.50	33.68	33.81	2813200
2002-05-07	34.32	35.06	33.00	34.19	3914400
2002-05-08	36.50	39.00	36.36	38.15	5098700
2002-05-09	38.06	38.48	36.78	36.85	3124700
2002-05-10	37.10	37.70	35.25	35.56	2774600
2002-05-13	35.80	38.18	35.80	38.15	3472400
2002-05-14	39.50	40.20	39.30	39.68	3721400
2002-05-15	39.52	40.49	38.28	39.16	3552000
2002-05-16	39.15	39.76	38.15	39.48	3153200
2002-05-17	40.00	40.50	39.65	40.40	4651500
2002-05-20	40.50	40.50	39.65	40.10	2473200
2002-05-21	40.00	40.49	38.93	39.55	3387400
2002-05-22	39.53	40.12	38.00	39.31	2251600
2002-05-23	39.31	39.31	37.43	38.79	3093400
2002-05-24	38.62	38.62	37.60	37.85	1464600
2002-05-28	38.00	38.40	36.52	37.15	2210400
2002-05-29	37.05	37.06	36.00	36.68	1854500
2002-05-30	36.10	36.90	35.40	36.45	2816800
2002-05-31	37.00	37.59	36.25	36.62	2736900
2002-06-03	36.65	36.65	34.90	35.03	2416300
2002-06-04	34.90	36.35	34.20	35.99	3073800
2002-06-05	36.30	36.50	34.70	35.88	2355400
2002-06-06	34.50	36.01	34.50	34.65	2997600
2002-06-07	33.28	34.79	32.60	34.30	2940900
2002-06-10	34.45	35.19	34.14	34.43	1988700
2002-06-11	35.00	35.43	33.24	33.35	2577200
2002-06-12	33.45	34.90	32.75	33.64	4340200
2002-06-13	33.80	34.90	32.80	33.61	2318700
2002-06-14	32.70	33.75	31.66	33.52	2213800
2002-06-17	33.85	35.35	33.67	35.00	2012700
2002-06-18	34.90	35.98	34.05	34.33	2063900
2002-06-19	33.60	34.25	32.18	32.45	2698800
2002-06-20	33.05	33.50	30.01	30.35	4008200
2002-06-21	29.75	30.78	29.10	29.36	3314900
2002-06-24	29.37	30.56	28.78	29.86	4103000
2002-06-25	30.40	30.60	28.03	28.19	2994100
2002-06-26	26.65	28.82	26.60	28.50	3936200
2002-06-27	29.02	30.65	28.99	30.02	3892900
2002-06-28	30.25	31.30	29.65	29.70	3165500
2002-07-01	29.90	30.24	27.89	27.99	3261200
2002-07-02	27.74	27.78	26.70	26.90	3915500
2002-07-03	26.83	28.65	26.67	28.55	3490000
2002-07-05	29.25	30.79	29.25	30.79	1435100
2002-07-08	30.30	31.00	28.53	28.70	3118100
2002-07-09	28.29	28.42	27.36	27.70	3040700
2002-07-10	28.36	28.41	26.27	26.30	3915000
2002-07-11	26.30	28.19	25.79	27.72	4501600
2002-07-12	27.89	28.69	27.03	28.34	2909600
2002-07-15	27.90	28.50	26.25	28.48	4090400
2002-07-16	28.48	30.00	27.75	28.80	4328800
2002-07-17	29.85	30.60	28.00	28.82	3621400
2002-07-18	29.00	29.45	27.50	27.50	2916600
2002-07-19	27.10	28.20	26.40	26.62	3730800
2002-07-22	26.92	27.35	25.17	25.60	4150900
2002-07-23	25.85	26.50	24.50	25.10	4665800
2002-07-24	24.00	25.63	23.49	25.47	4577900
2002-07-25	24.50	24.51	21.80	23.03	5139500
2002-07-26	23.23	23.60	20.99	22.10	4802700
2002-07-29	23.00	24.34	22.45	24.25	4249300
2002-07-30	24.00	25.33	23.50	25.15	3039400
2002-07-31	25.10	25.10	22.69	24.10	4064100
2002-08-01	23.30	23.96	21.94	22.18	2914000
2002-08-02	21.88	21.89	19.70	21.00	4985900
2002-08-05	20.85	21.15	19.57	20.00	3137700
2002-08-06	20.50	22.04	20.06	21.40	3870700
2002-08-07	22.35	22.85	20.85	21.62	4156000
2002-08-08	21.79	23.35	21.28	23.15	3396700
2002-08-09	23.00	23.32	22.00	22.92	2230300
2002-08-12	23.35	23.35	22.42	22.90	2591000
2002-08-13	22.51	23.94	21.95	22.01	3017100
2002-08-14	22.10	23.50	21.55	23.38	2923100
2002-08-15	23.39	24.99	23.38	24.00	5097200
2002-08-16	24.02	26.65	23.75	26.50	5319000
2002-08-19	26.50	28.00	25.97	27.69	3362700
2002-08-20	27.20	27.21	25.75	25.90	3282700
2002-08-21	26.15	27.50	26.15	27.30	2633200
2002-08-22	27.30	28.30	26.55	27.62	3393500
2002-08-23	27.00	27.30	25.74	25.96	2465100
2002-08-26	25.83	26.65	25.15	26.36	2640000
2002-08-27	26.50	26.59	25.52	25.84	3600000
2002-08-28	25.25	25.66	24.00	24.30	3380400
2002-08-29	23.50	24.76	23.38	24.56	3666000
2002-08-30	24.00	24.78	23.95	24.10	2461500
2002-09-03	23.50	23.65	22.65	22.83	3314300
2002-09-04	23.08	23.66	22.15	23.54	4723800
2002-09-05	23.15	23.35	22.32	22.65	3342900
2002-09-06	23.50	23.88	23.10	23.50	3269100
2002-09-09	23.25	24.25	22.64	23.78	2861000
2002-09-10	23.86	25.24	23.86	25.00	2671500
2002-09-11	25.90	26.30	25.06	25.69	2824900
2002-09-12	25.00	25.00	23.50	23.51	2871400
2002-09-13	23.51	23.64	22.64	23.00	3661400
2002-09-16	22.64	22.80	21.98	22.04	2668600
2002-09-17	22.80	22.99	21.28	21.68	3239200
2002-09-18	21.12	22.00	21.00	21.35	3349100
2002-09-19	21.00	21.26	20.05	20.24	3616900
2002-09-20	20.31	20.48	19.50	19.99	4253800
2002-09-23	19.78	20.05	19.15	19.62	3745300
2002-09-24	19.10	20.70	19.07	19.89	4653900
2002-09-25	20.30	21.85	20.05	21.37	4378800
2002-09-26	21.90	22.20	20.55	21.00	4504700
2002-09-27	20.93	21.85	20.51	20.76	2412600
2002-09-30	20.15	20.33	19.30	19.70	3728700
2002-10-01	19.74	21.35	19.56	21.15	3246100
2002-10-02	20.90	22.50	20.25	21.40	3885900
2002-10-03	21.50	21.50	20.42	20.79	3506600
2002-10-04	20.84	21.00	18.86	19.31	3812000
2002-10-07	19.45	19.95	18.57	18.67	3445100
2002-10-08	19.12	19.12	17.88	18.57	4989300
2002-10-09	18.05	18.96	18.05	18.29	4978700
2002-10-10	18.08	20.40	18.08	20.03	6889800
2002-10-11	21.00	22.25	20.75	21.46	6324100
2002-10-14	21.00	22.50	20.95	22.35	2949400
2002-10-15	24.00	24.99	23.88	24.95	4415200
2002-10-16	24.96	24.96	23.26	23.48	4603800
2002-10-17	24.95	26.15	24.85	25.46	3693000
2002-10-18	25.21	25.91	24.10	25.75	3699700
2002-10-21	25.64	27.38	24.82	27.28	3736600
2002-10-22	25.08	26.00	24.50	24.80	5270400
2002-10-23	24.80	26.54	24.56	26.42	4725000
2002-10-24	26.80	27.09	25.44	25.49	3990700
2002-10-25	25.52	27.07	25.52	26.96	4203400
2002-10-28	27.50	27.66	26.30	26.50	2922200
2002-10-29	26.25	26.58	24.45	25.61	3375700
2002-10-30	26.25	28.32	26.17	28.00	4191400
2002-10-31	28.00	28.39	26.67	26.80	4744100
2002-11-01	26.80	27.90	26.32	27.69	5921100
2002-11-04	28.68	31.75	28.56	30.71	7867700
2002-11-05	30.72	30.72	28.46	29.10	5646300
2002-11-06	29.10	29.25	27.61	29.00	5458100
2002-11-07	27.80	29.01	26.52	26.90	4620600
2002-11-08	26.91	27.47	26.01	26.92	3479300
2002-11-11	26.30	26.31	25.06	25.48	2648800
2002-11-12	25.49	27.98	25.49	27.20	4626400
2002-11-13	27.00	27.89	26.10	26.94	3322400
2002-11-14	26.95	29.65	26.95	29.46	4209600
2002-11-15	29.47	29.47	27.25	28.94	5134000
2002-11-18	28.95	29.75	28.38	28.40	3853400
2002-11-19	28.13	28.34	27.30	28.00	4581400
2002-11-20	28.01	30.50	28.01	29.81	6528300
2002-11-21	30.00	31.00	29.85	30.99	5497800
2002-11-22	30.99	30.99	29.50	29.70	4325800
2002-11-25	29.70	31.43	29.70	31.27	4220200
2002-11-26	31.28	31.28	29.12	29.21	3440400
2002-11-27	30.15	31.65	29.87	31.20	3349000
2002-11-29	31.90	31.92	30.64	30.69	1180900
2002-12-02	31.95	32.60	30.56	30.84	4828200
2002-12-03	30.30	30.68	29.50	29.57	2407000
2002-12-04	27.50	28.40	27.00	27.64	7162900
2002-12-05	27.65	27.98	26.96	27.02	4309300
2002-12-06	27.03	27.80	26.36	27.39	3159600
2002-12-09	27.39	27.39	25.68	25.74	2825900
2002-12-10	25.75	27.40	25.75	27.28	3763500
2002-12-11	27.29	28.06	26.34	27.27	3338100
2002-12-12	27.60	28.20	27.05	27.25	3837500
2002-12-13	27.26	27.26	26.15	26.31	2541500
2002-12-16	26.18	27.21	25.94	26.97	4143600
2002-12-17	26.98	27.60	26.65	26.91	2869300
2002-12-18	26.92	26.92	25.15	25.25	2802800
2002-12-19	25.25	25.63	24.43	24.95	3708100
2002-12-20	24.96	25.76	24.96	25.45	3114700
2002-12-23	25.12	26.28	25.10	25.83	2176200
2002-12-24	25.50	26.00	25.35	25.36	789400
2002-12-26	25.60	26.30	24.83	24.99	1802500
2002-12-27	25.02	25.39	24.56	24.70	1529700
2002-12-30	25.00	25.21	23.70	23.80	2741800
2002-12-31	23.81	24.20	23.50	23.87	2465700
2003-01-02	24.25	25.90	23.96	25.90	2778100
2003-01-03	25.50	26.58	25.45	26.01	2650900
2003-01-06	26.50	27.96	26.42	27.61	3486200
2003-01-07	27.93	28.74	27.55	27.74	3664100
2003-01-08	27.74	27.74	26.53	27.01	3148100
2003-01-09	27.15	28.94	27.15	28.35	4192700
2003-01-10	27.91	29.28	27.78	28.94	3231800
2003-01-13	28.95	29.75	27.45	27.70	4312800
2003-01-14	27.94	28.50	27.50	28.01	3581600
2003-01-15	28.04	28.23	27.15	27.45	2349900
2003-01-16	27.48	27.69	26.29	26.60	2622800
2003-01-17	25.75	25.91	24.75	24.98	3525000
2003-01-21	25.18	25.40	24.59	24.60	2402200
2003-01-22	24.60	25.45	24.25	24.62	2991000
2003-01-23	25.50	26.40	24.70	25.63	4013800
2003-01-24	25.64	25.64	24.75	25.03	2760800
2003-01-27	25.04	25.24	24.41	24.61	2227400
2003-01-28	24.86	25.13	24.19	25.04	2285800
2003-01-29	24.79	25.45	24.25	24.75	2718100
2003-01-30	25.20	25.22	23.57	23.57	4068900
2003-01-31	23.11	24.16	22.58	23.93	5694500
2003-02-03	23.94	24.50	23.66	23.74	2051800
2003-02-04	23.75	23.97	23.31	23.74	2413100
2003-02-05	24.03	24.50	23.24	23.49	3281200
2003-02-06	23.49	23.74	22.92	23.04	2741700
2003-02-07	23.05	23.54	22.85	23.06	2944900
2003-02-10	23.25	23.77	22.82	23.46	2214000
2003-02-11	23.47	24.51	23.47	24.00	3682800
2003-02-12	24.00	24.53	23.60	24.00	2793700
2003-02-13	24.01	24.25	23.70	23.88	3625700
2003-02-14	24.85	26.90	24.85	26.90	7019100
2003-02-18	27.00	28.00	27.00	27.76	4130900
2003-02-19	27.92	28.10	26.90	27.30	4144100
2003-02-20	27.84	28.04	27.32	27.90	4115300
2003-02-21	28.00	28.52	27.35	28.26	3538200
2003-02-24	28.27	28.48	27.74	27.86	2495300
2003-02-25	27.87	28.03	27.02	27.97	3314900
2003-02-26	27.97	28.25	27.20	27.26	3147900
2003-02-27	27.65	28.34	27.30	28.34	3457800
2003-02-28	28.44	29.58	28.27	29.16	4800600
2003-03-03	29.32	29.58	27.70	27.90	3669400
2003-03-04	28.05	28.10	27.02	27.33	4502200
2003-03-05	27.33	28.10	27.30	27.84	3328400
2003-03-06	27.84	27.90	27.00	27.25	3243500
2003-03-07	27.25	27.25	26.30	27.00	3603200
2003-03-10	26.75	26.79	26.00	26.05	3158700
2003-03-11	26.40	26.50	25.90	26.13	2341400
2003-03-12	26.46	26.76	25.75	26.76	3134600
2003-03-13	26.90	29.19	26.90	29.11	4806500
2003-03-14	29.48	29.48	28.50	28.76	4037000
2003-03-17	28.50	30.81	28.32	30.36	5667000
2003-03-18	30.40	30.87	29.75	30.87	4448000
2003-03-19	30.87	30.87	29.77	30.68	5005300
2003-03-20	30.40	30.96	30.01	30.22	5183000
2003-03-21	31.10	31.10	30.23	30.63	3907200
2003-03-24	29.60	29.94	28.70	28.96	4198300
2003-03-25	29.00	30.18	28.93	29.85	4131800
2003-03-26	29.95	30.01	29.35	29.69	2215500
2003-03-27	29.06	29.65	28.50	29.40	2319800
2003-03-28	29.12	29.63	28.60	28.89	2347900
2003-03-31	28.30	28.30	27.47	27.50	2514600
2003-04-01	27.68	27.99	27.41	27.75	3192600
2003-04-02	27.70	29.81	27.70	29.58	3805500
2003-04-03	29.65	30.25	29.20	29.65	3302200
2003-04-04	29.65	29.75	28.83	29.18	3086200
2003-04-07	30.43	30.81	29.82	29.86	4721600
2003-04-08	28.67	29.50	27.25	27.37	6624300
2003-04-09	27.44	28.09	27.32	27.38	3906300
2003-04-10	27.38	27.92	27.14	27.57	2184900
2003-04-11	28.05	28.11	26.65	26.92	2602700
2003-04-14	26.95	28.00	26.75	27.94	1875600
2003-04-15	27.94	28.58	26.92	28.31	2745300
2003-04-16	29.10	30.50	29.10	30.26	6366800
2003-04-17	30.26	31.65	29.78	31.32	5277300
2003-04-21	31.32	31.93	31.07	31.50	3333300
2003-04-22	31.50	32.85	31.05	32.73	5123300
2003-04-23	32.74	33.38	32.52	33.30	3986400
2003-04-24	33.30	33.56	32.07	32.99	3171900
2003-04-25	32.99	32.99	31.15	31.32	5280300
2003-04-28	31.57	32.87	31.36	32.76	3721600
2003-04-29	33.03	34.00	32.92	33.82	4811600
2003-04-30	33.82	33.82	32.87	33.12	3619300
2003-05-01	33.12	33.44	32.27	33.16	2739500
2003-05-02	33.25	33.67	33.09	33.25	4688600
2003-05-05	33.94	34.75	33.31	33.76	4267900
2003-05-06	33.75	35.49	33.60	34.18	4980500
2003-05-07	34.01	34.24	33.30	33.58	2737600
2003-05-08	33.11	33.60	32.81	32.92	2531600
2003-05-09	33.45	34.35	33.30	34.25	4375600
2003-05-12	34.25	35.45	33.95	35.21	3743800
2003-05-13	33.83	35.12	33.83	34.60	3356900
2003-05-14	34.60	34.84	33.68	34.00	3421800
2003-05-15	35.50	35.98	34.90	35.24	6406400
2003-05-16	35.24	35.24	34.52	34.93	3132400
2003-05-19	34.94	34.94	33.20	33.28	3413200
2003-05-20	33.60	34.13	33.10	33.63	3334700
2003-05-21	33.42	34.30	32.80	34.25	4360100
2003-05-22	34.12	35.22	34.09	34.92	3009100
2003-05-23	34.67	35.20	33.68	34.90	1635600
2003-05-27	34.80	36.80	34.68	36.70	4306800
2003-05-28	36.70	37.28	34.10	37.05	4158200
2003-05-29	37.05	39.08	36.50	38.33	4979800
2003-05-30	38.33	38.85	38.15	38.55	4150100
2003-06-02	39.00	39.20	37.12	37.38	6666700
2003-06-03	37.37	37.85	36.90	37.85	3535600
2003-06-04	37.85	39.55	37.35	39.50	3778700
2003-06-05	39.50	39.50	37.94	38.81	4273600
2003-06-06	38.81	40.33	38.42	38.53	5183800
2003-06-09	37.70	38.53	36.40	36.70	3747100
2003-06-10	36.80	37.28	35.80	37.28	3278800
2003-06-11	36.49	36.90	35.17	36.44	5488600
2003-06-12	36.01	36.51	34.79	35.30	4494600
2003-06-13	35.50	35.60	34.00	34.44	4544400
2003-06-16	34.58	35.15	33.55	35.00	4405000
2003-06-17	34.01	35.01	33.80	33.90	5095000
2003-06-18	33.90	35.50	33.15	35.17	7298700
2003-06-19	34.32	36.00	34.32	35.17	4883000
2003-06-20	35.38	35.40	33.94	33.99	5090900
2003-06-23	33.99	33.99	32.69	33.05	4252800
2003-06-24	32.11	33.20	32.11	32.75	4557200
2003-06-25	32.76	34.04	32.76	33.04	5162900
2003-06-26	33.10	34.67	33.04	34.56	3629900
2003-06-27	34.54	34.96	33.95	34.05	4031500
2003-06-30	34.72	35.40	34.69	34.82	3968400
2003-07-01	34.82	35.33	33.38	35.25	4756800
2003-07-02	35.50	36.15	35.28	35.82	4207000
2003-07-03	35.65	36.38	35.46	36.00	1895500
2003-07-07	36.45	36.86	36.37	36.71	5658600
2003-07-08	36.50	37.40	35.90	37.29	3527600
2003-07-09	37.28	38.00	36.45	37.44	3276700
2003-07-10	36.60	36.93	35.94	36.25	2755600
2003-07-11	36.50	37.02	36.27	36.70	2373700
2003-07-14	37.45	38.65	37.38	38.16	3732600
2003-07-15	38.48	38.65	37.43	38.04	3034800
2003-07-16	38.25	38.40	36.70	37.91	2950700
2003-07-17	37.91	37.91	35.95	36.13	3365800
2003-07-18	36.40	36.40	34.95	35.70	3048100
2003-07-21	35.55	35.93	34.85	35.76	3048200
2003-07-22	36.08	37.64	35.98	37.48	4526400
2003-07-23	37.70	37.70	36.57	37.50	2606700
2003-07-24	37.84	38.48	37.00	37.13	2739300
2003-07-25	37.33	38.40	36.50	38.18	2521500
2003-07-28	38.18	39.20	37.53	38.75	2113300
2003-07-29	38.50	38.78	37.68	38.00	2060300
2003-07-30	38.00	38.00	37.00	37.29	1763800
2003-07-31	38.40	39.50	37.91	37.95	2961100
2003-08-01	38.19	39.57	37.81	39.51	3473900
2003-08-04	38.60	39.90	38.60	39.73	3451300
2003-08-05	39.73	39.73	38.15	38.19	3128600
2003-08-06	38.00	38.90	37.65	38.25	2821300
2003-08-07	38.05	38.45	37.11	37.27	3395500
2003-08-08	37.27	37.55	35.65	36.03	4595000
2003-08-11	36.00	36.99	35.92	36.77	3405200
2003-08-12	36.75	36.95	35.90	36.48	4283600
2003-08-13	36.90	37.68	36.80	37.06	3862300
2003-08-14	37.22	37.48	36.76	37.09	3355300
2003-08-15	36.65	36.95	35.20	36.35	3330400
2003-08-18	36.62	38.49	36.51	38.40	3413200
2003-08-19	38.40	39.58	37.90	38.80	3269800
2003-08-20	38.20	39.19	38.04	38.84	2141200
2003-08-21	38.94	40.62	38.94	40.50	4666800
2003-08-22	43.00	43.00	41.45	41.51	6879200
2003-08-25	41.51	41.69	40.32	40.70	2496500
2003-08-26	40.70	40.70	38.85	39.60	4601400
2003-08-27	39.61	41.00	39.61	40.97	3622400
2003-08-28	41.01	41.15	40.08	40.96	2345300
2003-08-29	40.96	41.20	40.65	41.00	1566800
2003-09-02	41.25	41.76	40.78	41.70	3128400
2003-09-03	41.06	41.72	40.74	40.98	3615400
2003-09-04	40.60	41.43	40.39	41.15	3248500
2003-09-05	40.54	42.35	40.50	41.78	4363700
2003-09-08	42.11	42.75	41.67	42.74	2709600
2003-09-09	42.74	42.74	41.41	41.88	2855800
2003-09-10	41.45	41.58	39.00	39.23	4337300
2003-09-11	39.80	40.85	38.52	39.82	5256400
2003-09-12	39.82	40.70	39.15	40.54	3204300
2003-09-15	40.55	41.06	39.50	39.87	2281300
2003-09-16	40.00	41.37	39.97	41.28	2605900
2003-09-17	41.10	41.61	40.48	40.67	2331500
2003-09-18	39.50	41.29	39.50	41.16	2313200
2003-09-19	41.16	41.69	40.00	41.21	2268600
2003-09-22	41.21	41.21	39.59	40.00	2637800
2003-09-23	40.00	40.81	39.41	40.80	2982200
2003-09-24	40.80	40.89	38.60	38.80	2830100
2003-09-25	38.80	40.30	38.68	38.69	3423500
2003-09-26	38.75	39.64	38.10	38.19	3344900
2003-09-29	38.70	39.61	38.63	39.30	3069800
2003-09-30	39.30	39.30	38.02	38.02	3365100
2003-10-01	38.40	39.47	38.29	39.30	3570300
2003-10-02	39.04	40.20	38.98	39.83	2633400
2003-10-03	41.00	42.48	40.21	42.00	4583500
2003-10-06	42.00	42.35	41.92	42.00	2738900
2003-10-07	41.99	43.00	41.85	42.98	3371400
2003-10-08	42.98	43.00	41.80	42.05	3276100
2003-10-09	42.89	43.24	42.10	42.79	4013200
2003-10-10	42.87	43.20	42.35	42.98	2514000
2003-10-13	42.73	44.00	42.62	43.11	2077800
2003-10-14	42.78	43.93	42.37	43.87	2416800
2003-10-15	43.99	44.34	42.51	42.91	4107600
2003-10-16	42.91	43.26	42.50	43.09	2481700
2003-10-17	43.55	43.66	41.82	42.11	2130700
2003-10-20	42.15	43.13	41.72	43.02	2543100
2003-10-21	43.02	45.10	43.02	44.86	5142000
2003-10-22	44.86	44.86	42.60	42.90	3776800
2003-10-23	42.01	42.32	41.52	41.87	3734100
2003-10-24	41.87	41.92	40.45	41.50	3911400
2003-10-27	41.50	42.40	41.50	42.17	2126200
2003-10-28	42.17	44.42	42.17	44.38	3645000
2003-10-29	44.01	44.60	43.56	44.28	3308800
2003-10-30	44.81	45.54	44.18	44.75	3466400
2003-10-31	44.75	45.04	43.57	44.33	2878900
2003-11-03	43.36	45.97	43.35	45.74	4000700
2003-11-04	45.74	46.47	44.90	46.01	3329200
2003-11-05	46.00	46.84	45.42	46.73	2710300
2003-11-06	46.73	47.77	45.99	47.58	3015100
2003-11-07	47.59	48.25	47.01	47.81	3687900
2003-11-10	47.81	47.81	46.60	46.87	3230700
2003-11-11	46.86	47.18	46.28	47.04	2272200
2003-11-12	47.04	48.75	47.04	48.68	2792200
2003-11-13	46.00	48.35	46.00	47.45	3672100
2003-11-14	47.45	47.93	45.90	46.15	3109400
2003-11-17	45.30	47.80	44.20	45.24	4813900
2003-11-18	45.99	46.36	44.75	44.89	4065500
2003-11-19	46.35	47.36	45.81	46.59	7457900
2003-11-20	46.59	46.93	45.65	45.81	3445100
2003-11-21	46.50	47.99	46.03	47.18	4120800
2003-11-24	47.89	48.85	47.65	48.78	3069100
2003-11-25	48.80	49.50	48.45	49.10	3347700
2003-11-26	49.70	50.06	48.55	49.01	3498300
2003-11-28	49.05	50.00	48.93	49.75	878200
2003-12-01	49.49	50.35	49.01	49.80	2985100
2003-12-02	49.73	50.17	49.20	49.42	2822500
2003-12-03	49.68	50.19	48.68	48.80	2952300
2003-12-04	48.80	49.37	47.60	48.55	3195800
2003-12-05	48.55	48.55	46.80	47.16	3283300
2003-12-08	47.17	47.45	46.05	46.60	3793800
2003-12-09	46.90	47.00	44.85	45.02	3842500
2003-12-10	45.02	45.59	44.46	45.27	5306300
2003-12-11	45.52	47.50	45.25	47.16	4376700
2003-12-12	47.15	47.33	46.25	46.77	2780600
2003-12-15	47.95	47.95	44.85	44.94	4010400
2003-12-16	45.00	45.18	43.10	43.99	5020900
2003-12-17	43.97	44.07	43.19	43.71	4127300
2003-12-18	43.99	45.50	43.90	45.12	3231600
2003-12-19	45.12	45.28	43.87	44.35	3385000
2003-12-22	44.25	45.12	43.94	44.37	2959600
2003-12-23	44.60	45.00	44.39	44.84	1966800
2003-12-24	44.84	45.35	44.55	44.98	1040100
2003-12-26	44.80	45.20	44.79	44.86	631000
2003-12-29	45.18	45.96	45.18	45.87	1523400
2003-12-30	45.75	46.28	45.29	45.69	1679200
2003-12-31	45.46	45.90	44.83	45.65	2378400
2004-01-02	45.95	46.50	45.47	45.79	2030400
2004-01-05	46.35	47.49	46.35	47.20	2738200
2004-01-06	47.19	48.52	46.87	48.26	3198500
2004-01-07	48.10	48.84	47.85	48.74	3430200
2004-01-08	48.99	49.65	48.12	49.61	3277500
2004-01-09	49.02	49.70	48.55	48.82	2856100
2004-01-12	49.05	50.44	48.56	50.29	4019700
2004-01-13	50.30	50.39	49.14	50.09	4334200
2004-01-14	50.30	50.88	49.55	50.70	3952200
2004-01-15	50.54	50.88	49.86	50.51	4570000
2004-01-16	50.99	50.99	50.08	50.50	2869200
2004-01-20	50.50	50.50	49.53	49.92	3050000
2004-01-21	49.80	49.80	48.56	48.85	3021300
2004-01-22	48.85	49.71	48.01	48.46	3511800
2004-01-23	48.94	49.32	48.10	48.65	3404300
2004-01-26	48.62	49.16	48.52	49.10	3221500
2004-01-27	48.82	49.08	47.17	47.17	2985300
2004-01-28	47.59	48.77	46.75	47.17	3870700
2004-01-29	47.90	47.92	46.51	47.60	3864700
2004-01-30	47.47	48.23	47.12	47.85	2316400
2004-02-02	47.86	48.10	46.51	46.77	2885100
2004-02-03	46.77	47.38	46.51	46.92	2502700
2004-02-04	46.52	46.66	45.61	45.78	2613000
2004-02-05	46.40	46.50	45.50	46.00	3038600
2004-02-06	46.72	48.30	46.58	48.04	4037000
2004-02-09	48.65	48.94	48.09	48.09	2051000
2004-02-10	48.48	49.06	48.23	48.77	2610800
2004-02-11	48.85	50.01	48.85	49.99	3241400
2004-02-12	49.99	50.38	48.83	48.99	3244900
2004-02-13	51.35	51.70	49.76	50.64	7904100
2004-02-17	51.00	51.35	50.74	50.94	3713000
2004-02-18	51.02	51.90	51.00	51.39	2945000
2004-02-19	51.99	52.37	50.00	50.06	3946900
2004-02-20	50.44	50.44	48.68	49.34	3166400
2004-02-23	49.84	49.84	47.23	48.22	3799000
2004-02-24	47.90	49.75	47.87	49.50	4389000
2004-02-25	49.22	50.50	49.20	50.22	3061200
2004-02-26	50.25	50.81	49.56	50.55	3792500
2004-02-27	50.64	50.78	49.64	49.90	3819700
2004-03-01	49.90	51.42	49.27	51.39	3022200
2004-03-02	51.39	52.35	51.15	51.15	3661500
2004-03-03	51.16	51.70	50.28	50.74	2798600
2004-03-04	51.10	51.64	50.59	51.01	1978900
2004-03-05	50.50	51.40	50.01	50.79	2475000
2004-03-08	50.80	51.25	48.75	48.86	2924200
2004-03-09	48.85	48.92	47.13	48.05	5374600
2004-03-10	47.90	48.49	47.05	47.36	3569800
2004-03-11	47.36	48.95	47.11	47.19	4032100
2004-03-12	47.56	48.43	47.53	48.24	2478500
2004-03-15	48.15	48.15	45.62	46.60	3346700
2004-03-16	46.80	46.97	45.61	46.20	4371600
2004-03-17	46.75	47.44	46.55	47.13	2468900
2004-03-18	46.84	47.17	45.58	46.08	3818400
2004-03-19	46.08	46.86	45.04	45.11	3105400
2004-03-22	44.67	45.39	44.44	45.11	3988200
2004-03-23	45.56	45.97	44.33	44.89	3226400
2004-03-24	44.90	46.84	44.66	46.09	3723800
2004-03-25	46.35	48.50	46.09	48.32	4767900
2004-03-26	48.07	48.29	46.68	46.70	4309600
2004-03-29	47.22	48.44	47.18	48.05	3303900
2004-03-30	48.05	48.24	46.89	47.86	2516900
2004-03-31	48.00	48.49	47.24	48.01	2593500
2004-04-01	47.93	49.28	47.93	48.99	3454800
2004-04-02	49.70	50.90	49.70	50.73	4520600
2004-04-05	50.45	50.98	49.89	50.71	2381500
2004-04-06	49.62	49.97	48.97	49.65	3038200
2004-04-07	49.65	49.99	48.64	49.47	2286100
2004-04-08	50.05	50.28	49.42	49.85	1829600
2004-04-12	49.90	50.12	49.30	50.03	1449400
2004-04-13	50.10	50.36	48.90	49.24	1986500
2004-04-14	49.00	49.77	48.92	49.23	3158400
2004-04-15	49.50	49.57	47.25	47.66	4182800
2004-04-16	47.59	47.87	46.27	47.60	3302200
2004-04-19	47.50	48.43	47.33	48.03	2391700
2004-04-20	48.20	48.20	45.87	45.95	3374700
2004-04-21	45.95	46.40	44.92	46.00	5120300
2004-04-22	45.35	46.40	44.87	46.21	3983600
2004-04-23	46.65	47.82	46.61	47.62	2942300
2004-04-26	47.62	47.76	45.99	46.06	3778300
2004-04-27	46.48	46.70	45.29	45.43	3532600
2004-04-28	45.35	46.53	45.05	45.05	3917100
2004-04-29	45.30	45.57	43.34	43.99	5388000
2004-04-30	44.09	44.44	42.52	42.60	4351700
2004-05-03	43.05	43.76	41.50	42.30	4358100
2004-05-04	42.70	43.80	42.43	43.18	4653900
2004-05-05	43.80	44.46	42.98	44.11	4692300
2004-05-06	43.50	44.53	43.33	44.13	4112300
2004-05-07	44.65	46.61	44.50	45.75	6229400
2004-05-10	45.25	46.71	45.17	45.86	5024400
2004-05-11	46.30	46.80	46.03	46.62	3147700
2004-05-12	46.00	46.28	44.46	46.05	4841400
2004-05-13	46.00	46.47	45.35	45.95	4525300
2004-05-14	47.15	48.24	46.47	46.71	7894700
2004-05-17	46.46	46.46	45.35	45.72	5482000
2004-05-18	46.55	48.43	46.35	47.72	5807000
2004-05-19	48.49	49.29	47.88	47.91	4783500
2004-05-20	48.05	48.07	46.98	47.58	3639600
2004-05-21	47.88	48.20	47.45	48.08	2953100
2004-05-24	48.54	48.76	47.85	47.87	2989000
2004-05-25	47.70	48.96	46.68	48.70	5586200
2004-05-26	48.65	49.19	48.30	48.80	2981000
2004-05-27	49.02	49.47	48.58	48.97	3234600
2004-05-28	49.14	49.35	48.77	49.15	2536100
2004-06-01	48.60	49.37	48.04	48.41	3276800
2004-06-02	48.42	48.43	47.29	48.04	4542700
2004-06-03	47.80	47.93	46.86	46.96	3606400
2004-06-04	48.00	48.39	47.51	47.65	2944300
2004-06-07	48.28	50.00	48.11	49.86	4091400
2004-06-08	49.45	50.17	49.30	49.75	3624700
2004-06-09	49.75	49.75	48.20	48.24	3204400
2004-06-10	48.80	49.11	47.55	48.40	2635000
2004-06-14	48.40	48.59	47.69	48.05	3021800
2004-06-15	48.50	49.10	48.34	48.59	2970700
2004-06-16	48.73	48.76	47.35	47.67	2972600
2004-06-17	47.67	47.67	44.82	45.65	4982900
2004-06-18	45.65	46.78	45.50	45.73	3576700
2004-06-21	45.86	46.20	44.95	45.03	3220000
2004-06-22	45.25	46.59	45.11	46.41	3781000
2004-06-23	46.41	46.77	45.83	46.53	3970700
2004-06-24	46.54	47.20	45.92	46.00	3085900
2004-06-25	46.00	46.34	45.70	46.19	2906200
2004-06-28	46.47	46.52	45.56	45.61	2761200
2004-06-29	45.62	46.34	45.51	46.15	2661300
2004-06-30	46.25	47.37	46.15	47.08	3726600
2004-07-01	46.76	46.85	44.69	44.85	5350100
2004-07-02	44.80	44.89	43.50	44.25	3683200
2004-07-06	43.75	43.88	42.11	42.56	5359600
2004-07-07	42.40	43.43	42.40	43.15	3401900
2004-07-08	42.69	43.12	42.15	42.37	4478000
2004-07-09	42.80	43.35	42.80	43.25	3685400
2004-07-12	42.60	42.96	41.65	42.63	5969100
2004-07-13	42.62	43.07	42.43	42.72	3351100
2004-07-14	42.20	42.21	40.92	41.37	7139100
2004-07-15	41.60	42.30	41.30	41.39	4062100
2004-07-16	42.39	42.39	40.00	40.04	4331800
2004-07-19	40.38	40.44	39.31	39.80	5139800
2004-07-20	39.87	40.73	39.76	40.63	4636900
2004-07-21	41.42	41.75	39.74	39.74	5515700
2004-07-22	39.30	41.19	39.30	40.75	4154600
2004-07-23	40.35	40.52	39.26	39.26	4367300
2004-07-26	39.18	39.42	38.11	38.79	4607300
2004-07-27	38.79	39.09	37.25	38.64	5820000
2004-07-28	38.35	38.59	37.36	38.34	4233500
2004-07-29	38.51	39.90	38.31	38.92	4392800
2004-07-30	38.92	39.88	38.53	39.70	3756200
2004-08-02	39.70	40.46	39.24	40.27	4011700
2004-08-03	40.00	40.03	38.22	38.29	4493800
2004-08-04	37.93	38.59	37.41	38.13	3726800
2004-08-05	38.13	38.95	38.05	38.13	4294500
2004-08-06	37.98	37.98	35.86	36.20	5415800
2004-08-09	36.45	36.65	35.44	35.92	4009600
2004-08-10	36.15	36.18	35.30	35.84	4688400
2004-08-11	33.50	35.82	32.49	35.75	12330900
2004-08-12	35.00	35.41	33.72	33.83	9405100
2004-08-13	31.36	33.75	31.36	33.57	14452300
2004-08-16	33.93	34.40	33.85	34.22	5768500
2004-08-17	34.35	35.80	34.35	35.37	6329700
2004-08-18	35.12	36.46	35.03	36.37	4384900
2004-08-19	36.26	36.91	36.20	36.63	5634500
2004-08-20	36.63	36.84	36.21	36.72	3090800
2004-08-23	36.77	37.45	36.60	36.75	3485900
2004-08-24	36.97	36.99	35.31	35.61	5519900
2004-08-25	35.04	35.81	34.81	35.53	7002900
2004-08-26	35.50	35.61	34.86	35.01	3485900
2004-08-27	35.18	35.53	34.94	35.08	2491100
2004-08-30	35.09	35.18	34.28	34.40	2772200
2004-08-31	34.40	34.81	33.98	34.72	5974000
2004-09-01	34.75	35.73	34.61	35.11	4150300
2004-09-02	34.87	35.85	34.72	35.74	3384100
2004-09-03	35.00	35.59	34.00	34.17	4573400
2004-09-07	34.60	34.77	33.60	33.78	4196600
2004-09-08	33.60	34.43	33.59	33.87	4088700
2004-09-09	34.36	36.33	34.28	35.79	6825900
2004-09-10	35.80	37.47	35.50	37.22	6595800
2004-09-13	38.10	38.68	37.33	37.85	6865400
2004-09-14	37.85	38.06	37.23	37.84	4952700
2004-09-15	37.85	37.85	36.37	36.60	3815300
2004-09-16	36.73	37.29	36.52	36.63	3573300
2004-09-17	36.94	37.68	36.69	37.57	4351400
2004-09-20	37.25	39.49	37.11	39.22	7067500
2004-09-21	39.29	39.86	39.10	39.41	4519100
2004-09-22	39.15	39.15	38.26	38.37	3688800
2004-09-23	38.38	39.09	37.85	38.62	3226500
2004-09-24	38.44	38.74	37.05	37.46	4502400
2004-09-27	36.65	37.89	36.65	37.30	3417100
2004-09-28	37.31	37.65	36.93	37.47	3889300
2004-09-29	37.48	38.80	37.47	38.64	4676300
2004-09-30	38.65	39.70	38.47	38.78	5358600
2004-10-01	39.45	40.24	39.21	39.88	3859900
2004-10-04	40.33	41.45	40.27	40.38	4338700
2004-10-05	40.02	40.57	39.51	40.01	3828800
2004-10-06	39.76	40.08	39.02	40.06	3418100
2004-10-07	39.99	40.30	39.50	39.59	3881800
2004-10-08	39.36	39.59	38.09	38.64	3944200
2004-10-11	38.65	38.65	37.85	38.39	3826900
2004-10-12	37.50	38.11	37.31	37.70	3576700
2004-10-13	38.45	38.84	38.04	38.24	4768000
2004-10-14	38.13	38.14	37.01	37.26	3631700
2004-10-15	37.40	37.80	37.03	37.36	2612100
2004-10-18	37.01	37.45	36.50	37.40	3961000
2004-10-19	37.91	38.52	37.75	37.77	4177100
2004-10-20	37.78	38.83	37.30	38.26	4052700
2004-10-21	38.20	40.88	37.40	40.30	9311700
2004-10-22	40.01	40.07	38.55	38.62	5614300
2004-10-25	38.99	39.73	38.99	39.04	3723500
2004-10-26	39.10	39.39	38.38	38.84	2600300
2004-10-27	38.75	40.32	38.65	40.23	3113500
2004-10-28	40.22	40.95	39.72	40.10	4063300
2004-10-29	40.13	40.50	39.62	40.26	2493200
2004-11-01	40.19	40.58	39.79	40.32	2590100
2004-11-02	40.25	40.77	39.65	39.99	4471700
2004-11-03	40.94	40.98	38.83	38.97	4333200
2004-11-04	38.97	39.85	38.79	39.56	3177900
2004-11-05	39.95	40.22	39.25	39.61	3194800
2004-11-08	39.61	40.13	39.40	39.66	1845300
2004-11-09	39.81	40.07	39.32	39.45	2328300
2004-11-10	39.34	39.35	38.32	38.50	4224100
2004-11-11	39.10	39.44	38.77	39.10	2807300
2004-11-12	39.22	39.63	38.70	39.47	2841000
2004-11-15	40.15	41.66	39.70	41.07	5672100
2004-11-16	40.57	41.29	40.35	40.48	5010600
2004-11-17	41.00	41.57	40.58	41.12	4758800
2004-11-18	41.12	41.38	40.53	41.34	3579800
2004-11-19	41.09	41.20	39.82	39.90	3562400
2004-11-22	39.75	39.90	39.18	39.40	4381900
2004-11-23	39.23	39.99	38.57	39.01	4944400
2004-11-24	39.73	40.17	38.53	38.91	5590500
2004-11-26	38.81	39.10	38.53	38.70	1207200
2004-11-29	38.39	38.82	37.58	37.67	5083800
2004-11-30	37.75	37.84	36.32	36.95	5371000
2004-12-01	37.05	37.84	36.55	37.71	4305600
2004-12-02	37.50	38.93	37.38	37.71	4447100
2004-12-03	38.75	39.08	38.21	38.66	4967500
2004-12-06	38.46	38.67	37.91	38.38	2734500
2004-12-07	38.41	38.77	37.51	37.70	3788100
2004-12-08	37.70	37.71	35.84	36.14	5938100
2004-12-09	36.00	37.65	35.29	36.25	8220800
2004-12-10	35.70	36.74	35.70	36.42	3988100
2004-12-13	36.94	36.94	35.93	36.40	3696600
2004-12-14	36.70	37.84	36.70	37.68	4869700
2004-12-15	37.88	38.40	37.52	37.99	4923800
2004-12-16	37.96	38.29	37.03	37.12	3855100
2004-12-17	36.71	37.76	36.38	36.59	5178000
2004-12-20	36.99	37.00	36.00	36.15	3699400
2004-12-21	36.50	36.62	36.01	36.47	3812200
2004-12-22	36.11	36.96	36.11	36.69	2357400
2004-12-23	36.59	37.09	36.27	36.45	1652100
2004-12-27	36.70	36.82	36.05	36.08	1761000
2004-12-28	35.99	36.44	35.90	36.23	2014700
2004-12-29	36.10	36.89	36.10	36.64	2006600
2004-12-30	36.85	37.27	36.84	37.03	2108800
2004-12-31	36.95	37.29	36.82	36.92	1436300
2005-01-03	37.02	37.37	36.39	36.39	3211000
2005-01-04	36.64	36.70	34.50	35.40	5831700
2005-01-05	35.11	35.91	34.88	35.56	6026900
2005-01-06	35.56	35.90	35.27	35.50	4049400
2005-01-07	35.50	36.21	35.23	35.55	3925700
2005-01-10	35.16	35.93	35.07	35.41	2809900
2005-01-11	35.10	35.36	34.77	35.08	3394500
2005-01-12	35.35	35.75	34.82	35.56	3263600
2005-01-13	35.56	35.68	34.95	35.10	3907900
2005-01-14	35.20	36.00	35.20	35.64	2530200
2005-01-18	35.50	36.44	35.29	36.07	3791200
2005-01-19	36.08	36.39	35.09	35.14	3614600
2005-01-20	34.95	35.52	34.53	34.65	4633600
2005-01-21	34.66	35.14	34.43	34.47	3580200
2005-01-24	34.88	34.88	33.95	34.05	3899300
2005-01-25	34.20	34.66	34.06	34.30	2803200
2005-01-26	34.65	34.99	34.34	34.88	3364400
2005-01-27	34.88	35.11	34.47	34.83	2652100
2005-01-28	34.80	35.34	34.43	34.74	2777900
2005-01-31	35.10	35.92	35.10	35.89	3617300
2005-02-01	35.89	36.72	35.85	35.99	3079500
2005-02-02	35.85	36.27	35.65	36.01	2316300
2005-02-03	36.01	36.01	34.95	35.24	2919800
2005-02-04	35.60	37.60	35.55	37.52	5226100
2005-02-07	37.35	38.06	37.14	37.52	3296900
2005-02-08	37.45	38.76	37.39	38.02	3350400
2005-02-09	37.95	37.95	36.96	37.18	3771500
2005-02-10	38.18	38.38	36.43	36.83	7508600
2005-02-11	36.70	38.87	36.63	38.05	9298400
2005-02-14	38.01	38.10	37.35	37.60	3323300
2005-02-15	37.61	38.09	37.02	37.32	3464100
2005-02-16	37.20	37.54	36.71	37.13	2475400
2005-02-17	37.02	37.40	36.60	36.70	3180300
2005-02-18	36.70	36.75	36.24	36.30	2131500
2005-02-22	35.96	37.50	35.94	36.50	4146100
2005-02-23	36.78	37.10	36.05	36.59	3333200
2005-02-24	36.47	37.35	36.32	37.32	3340200
2005-02-25	37.15	37.97	36.91	37.50	3363400
2005-02-28	37.56	38.06	36.57	36.72	3373900
2005-03-01	37.17	38.07	37.17	38.00	3731300
2005-03-02	37.50	38.30	37.27	37.71	4101600
2005-03-03	37.79	37.90	36.66	36.93	3313400
2005-03-04	37.40	37.70	36.60	37.12	2799400
2005-03-07	37.12	37.53	36.90	37.05	3700200
2005-03-08	36.85	37.43	36.75	36.95	2862200
2005-03-09	37.20	37.70	36.86	36.92	3548800
2005-03-10	36.97	38.00	36.62	37.85	4794000
2005-03-11	38.30	38.30	37.00	37.13	5608000
2005-03-14	37.13	37.51	36.98	37.21	2840500
2005-03-15	37.47	37.47	36.51	36.57	3241600
2005-03-16	36.45	36.86	35.80	35.92	3334100
2005-03-17	35.94	36.37	35.72	36.02	2211300
2005-03-18	36.03	36.14	35.54	35.83	2694300
2005-03-21	35.72	35.99	35.25	35.71	3221000
2005-03-22	36.04	36.70	35.83	35.83	3548900
2005-03-23	35.67	36.82	35.67	36.23	2670600
2005-03-24	36.23	36.44	35.80	35.80	2507400
2005-03-28	35.88	36.35	35.66	35.66	1731800
2005-03-29	35.43	35.96	35.07	35.12	3268900
2005-03-30	35.23	36.33	35.23	36.33	3461800
2005-03-31	36.33	36.41	35.95	36.14	2422900
2005-04-01	36.40	36.50	35.55	35.71	2696500
2005-04-04	35.89	35.94	35.20	35.60	2406300
2005-04-05	35.60	36.05	35.22	35.31	2749000
2005-04-06	35.56	35.80	35.31	35.41	2844200
2005-04-07	35.41	36.10	35.33	36.09	2378800
2005-04-08	36.05	36.24	35.66	35.67	1735900
2005-04-11	35.75	35.90	35.28	35.34	1138800
2005-04-12	35.34	35.35	34.09	34.93	3859100
2005-04-13	34.80	34.81	33.90	34.10	2250100
2005-04-14	34.19	34.74	33.40	33.65	2840200
2005-04-15	33.35	33.36	32.65	32.84	4469300
2005-04-18	33.10	33.69	32.96	33.36	2893500
2005-04-19	33.86	34.21	33.75	33.85	3637000
2005-04-20	34.02	34.25	33.26	33.42	4812100
2005-04-21	33.85	34.43	33.56	34.35	2769800
2005-04-22	34.15	34.19	33.42	33.80	1997500
2005-04-25	33.88	34.13	33.65	33.70	2209300
2005-04-26	33.66	34.62	33.50	33.52	2597500
2005-04-27	33.25	33.82	32.91	33.36	2368600
2005-04-28	33.43	34.15	33.43	33.52	3089600
2005-04-29	33.87	34.28	33.25	34.11	2465400
2005-05-02	34.11	34.38	33.72	33.85	1902800
2005-05-03	33.85	34.25	33.55	33.67	2458800
2005-05-04	33.99	34.66	33.85	34.56	2862000
2005-05-05	34.41	35.16	34.41	34.62	1934000
2005-05-06	34.85	34.90	34.48	34.62	1869800
2005-05-09	34.50	34.85	34.30	34.55	2243000
2005-05-10	34.41	34.58	34.00	34.13	1872300
2005-05-11	34.43	34.49	33.50	34.06	2405600
2005-05-12	34.24	34.76	34.02	34.31	4304000
2005-05-13	34.88	36.20	34.55	35.49	6184600
2005-05-16	35.66	36.45	35.38	36.42	4115000
2005-05-17	36.33	36.83	36.21	36.70	2487200
2005-05-18	36.73	37.04	36.25	36.86	2554600
2005-05-19	37.00	37.25	36.71	36.89	2239800
2005-05-20	36.97	37.20	36.50	37.08	1534000
2005-05-23	37.09	37.18	36.44	36.53	2307700
2005-05-24	36.41	36.90	36.17	36.85	2341300
2005-05-25	36.84	36.84	36.02	36.29	1718700
2005-05-26	36.63	37.12	36.50	36.99	1772500
2005-05-27	36.90	36.90	36.30	36.69	1576000
2005-05-31	36.82	37.20	36.52	37.08	2420500
2005-06-01	37.08	37.63	36.80	37.04	2239000
2005-06-02	37.07	37.93	36.95	37.91	2392900
2005-06-03	37.78	38.45	37.61	37.88	3243600
2005-06-06	38.01	38.01	37.46	37.79	2739500
2005-06-07	37.99	38.47	37.43	37.47	2139200
2005-06-08	38.15	38.20	37.61	37.74	2722400
2005-06-09	37.74	38.70	37.28	38.63	2672700
2005-06-10	38.75	38.76	38.00	38.08	3327700
2005-06-13	38.00	38.28	37.69	37.95	3182900
2005-06-14	37.95	38.15	37.46	37.55	2019000
2005-06-15	37.73	38.00	37.42	37.86	3345000
2005-06-16	37.94	38.82	37.80	38.46	3243100
2005-06-17	38.82	38.82	38.03	38.25	2274900
2005-06-20	38.00	38.25	37.80	37.91	1557300
2005-06-21	37.83	38.30	37.77	37.87	2666300
2005-06-22	38.15	38.42	37.92	38.16	1427500
2005-06-23	38.21	39.76	38.16	38.64	3530200
2005-06-24	38.50	38.56	37.95	37.96	3055000
2005-06-27	37.96	38.00	37.28	37.28	2668900
2005-06-28	37.52	37.79	37.36	37.68	2061900
2005-06-29	37.71	37.71	37.20	37.41	1956700
2005-06-30	37.45	37.78	37.16	37.31	2319500
2005-07-01	37.45	37.69	37.09	37.33	1149200
2005-07-05	37.16	37.86	37.10	37.57	2489700
2005-07-06	37.65	38.69	37.58	38.46	3447500
2005-07-07	38.53	39.30	38.30	39.28	3986500
2005-07-08	39.22	39.50	39.00	39.49	4019700
2005-07-11	39.79	40.39	39.71	40.37	3068300
2005-07-12	40.17	40.83	40.17	40.60	3320800
2005-07-13	40.45	40.65	40.28	40.50	3273500
2005-07-14	40.75	41.40	40.25	40.90	3451300
2005-07-15	40.80	40.88	40.20	40.45	3208200
2005-07-18	40.23	40.27	39.85	40.24	2097800
2005-07-19	40.55	40.98	40.15	40.95	1356200
2005-07-20	40.70	41.38	40.26	41.32	2695800
2005-07-21	41.32	41.32	40.65	40.86	3052900
2005-07-22	40.88	41.32	40.34	40.71	2358500
2005-07-25	40.73	41.08	40.36	40.51	1466900
2005-07-26	40.82	40.82	40.32	40.60	2385800
2005-07-27	40.36	40.54	38.91	39.97	3987400
2005-07-28	39.98	40.18	39.50	39.92	2031600
2005-07-29	39.76	39.80	39.03	39.20	3310100
2005-08-01	39.25	39.48	38.83	39.06	2492300
2005-08-02	39.80	41.21	39.57	40.72	5260400
2005-08-03	39.25	39.87	38.50	38.58	7304800
2005-08-04	38.15	38.38	37.63	37.64	3454100
2005-08-05	37.60	37.75	37.04	37.15	3365900
2005-08-08	37.30	37.68	37.05	37.39	2958300
2005-08-09	37.49	37.88	37.32	37.50	2525500
2005-08-10	37.66	37.99	37.00	37.11	2697300
2005-08-11	38.05	38.43	37.58	38.42	3232300
2005-08-12	38.05	38.08	36.72	37.25	3921100
2005-08-15	37.18	37.84	37.00	37.57	2457700
2005-08-16	37.50	37.50	36.84	37.02	1843600
2005-08-17	37.09	37.29	36.83	37.04	1919200
2005-08-18	36.95	36.98	36.48	36.50	2300900
2005-08-19	36.63	36.78	36.23	36.24	2150700
2005-08-22	36.33	36.84	36.20	36.77	2217000
2005-08-23	36.75	37.07	36.32	36.58	1585200
2005-08-24	36.41	37.08	36.05	36.17	2604100
2005-08-25	36.30	36.63	36.00	36.16	1922400
2005-08-26	36.24	36.24	35.52	35.54	2902600
2005-08-29	35.25	36.28	35.20	36.15	2290600
2005-08-30	35.95	35.99	35.21	35.62	3176000
2005-08-31	35.65	36.47	35.46	36.45	3329400
2005-09-01	36.45	36.70	35.70	36.20	3715100
2005-09-02	36.31	36.64	35.96	36.57	2573400
2005-09-06	36.63	37.26	36.58	37.21	2199900
2005-09-07	36.30	37.26	36.30	36.88	1831900
2005-09-08	37.13	37.96	36.88	37.45	3089900
2005-09-09	37.90	38.52	37.52	38.36	4310500
2005-09-12	38.26	38.63	38.20	38.31	1703700
2005-09-13	38.06	38.63	38.06	38.35	3660600
2005-09-14	38.30	38.49	38.03	38.15	2120800
2005-09-15	38.15	38.28	37.59	37.95	3329500
2005-09-16	38.10	38.24	37.72	37.85	3065700
2005-09-19	37.70	37.90	36.79	37.07	4234400
2005-09-20	37.26	37.63	36.63	36.73	2902100
2005-09-21	36.48	36.61	35.88	36.17	2231900
2005-09-22	36.00	36.49	35.71	36.15	2127800
2005-09-23	36.04	36.16	35.65	36.15	2829900
2005-09-26	36.46	36.57	35.74	36.09	2920400
2005-09-27	36.05	36.11	35.30	35.70	3144700
2005-09-28	35.83	36.36	35.47	35.91	2230100
2005-09-29	35.81	36.58	35.51	36.44	3276500
2005-09-30	36.48	37.55	36.48	37.14	3248600
2005-10-03	37.32	37.90	37.28	37.36	2235900
2005-10-04	37.42	37.63	36.70	36.77	2481200
2005-10-05	36.65	36.84	35.45	35.51	3974600
2005-10-06	35.54	35.54	33.96	34.43	6479100
2005-10-07	34.74	35.08	34.26	34.47	3066800
2005-10-10	34.47	34.48	33.00	33.02	5027900
2005-10-11	33.18	33.25	32.21	32.48	6346900
2005-10-12	32.30	33.01	31.71	32.96	6857200
2005-10-13	32.85	33.16	32.31	33.01	4658800
2005-10-14	33.33	33.60	33.00	33.38	4721200
2005-10-17	33.36	33.45	32.86	33.00	2800200
2005-10-18	32.70	33.18	32.62	33.01	2353800
2005-10-19	33.00	33.35	32.35	33.19	3569400
2005-10-20	35.60	35.90	35.08	35.28	8541600
2005-10-21	35.70	35.82	35.25	35.27	4391900
2005-10-24	35.47	35.60	34.60	34.95	3603200
2005-10-25	34.95	35.35	34.57	34.59	2692400
2005-10-26	35.41	35.41	34.22	34.53	2670400
2005-10-27	34.56	34.60	33.71	33.81	2382600
2005-10-28	33.70	34.69	33.50	34.61	3949800
2005-10-31	34.69	35.28	34.69	34.78	3267700
2005-11-01	34.78	34.78	34.18	34.50	3134000
2005-11-02	34.65	35.57	34.61	35.43	3330400
2005-11-03	35.50	36.42	35.47	36.13	4506800
2005-11-04	36.15	36.48	35.52	36.20	2061400
2005-11-07	36.51	36.94	36.25	36.63	2807800
2005-11-08	36.35	36.63	36.00	36.10	2124200
2005-11-09	36.10	36.61	35.73	36.25	2295400
2005-11-10	36.30	37.02	35.81	36.99	2519300
2005-11-11	37.15	37.60	37.07	37.40	3407700
2005-11-14	37.36	37.79	37.10	37.72	2059300
2005-11-15	37.68	37.77	36.95	37.09	2349100
2005-11-16	37.00	37.00	36.06	36.41	3326600
2005-11-17	36.44	37.00	36.11	36.96	2522500
2005-11-18	37.41	37.83	36.86	37.27	2682100
2005-11-21	37.50	38.03	37.05	37.69	2503100
2005-11-22	37.33	38.35	37.30	38.00	2937100
2005-11-23	38.00	38.50	37.73	37.74	2139800
2005-11-25	37.88	38.37	37.80	38.02	811000
2005-11-28	37.94	37.99	37.18	37.19	3107800
2005-11-29	37.46	37.59	37.13	37.26	2853100
2005-11-30	37.27	38.15	37.25	37.92	3083000
2005-12-01	38.24	39.42	38.14	39.25	4150900
2005-12-02	39.05	40.15	38.95	39.74	8030000
2005-12-05	39.69	39.82	38.95	39.16	4127400
2005-12-06	39.63	40.40	39.43	39.44	2972800
2005-12-07	39.35	39.81	39.04	39.15	2709400
2005-12-08	39.35	39.38	37.90	38.32	4352900
2005-12-09	38.42	38.82	37.96	38.44	3100800
2005-12-12	38.45	38.76	38.25	38.43	1652900
2005-12-13	38.35	39.20	38.16	38.79	1882200
2005-12-14	38.68	39.18	38.06	38.26	2848500
2005-12-15	38.30	38.48	37.88	37.96	2078700
2005-12-16	38.10	38.10	37.60	37.70	2465400
2005-12-19	37.67	37.79	36.77	36.78	2265400
2005-12-20	36.89	37.29	36.42	36.50	3288100
2005-12-21	36.61	37.00	36.33	36.60	2674400
2005-12-22	36.67	36.91	36.52	36.82	2077600
2005-12-23	36.75	37.23	36.75	37.01	1489700
2005-12-27	37.10	37.29	36.26	36.28	1576100
2005-12-28	36.26	36.70	36.24	36.51	1146500
2005-12-29	36.40	36.62	36.10	36.22	1304500
2005-12-30	35.97	36.06	35.61	35.87	1683300
2006-01-03	36.13	36.78	35.34	36.70	3575900
2006-01-04	36.55	37.12	36.55	37.04	3351800
2006-01-05	37.16	38.46	37.16	38.22	4014300
2006-01-06	38.62	38.96	37.92	38.37	3247000
2006-01-09	38.39	39.03	38.31	38.91	3102200
2006-01-10	38.80	38.99	38.49	38.91	2252200
2006-01-11	39.09	39.39	38.72	39.10	2309300
2006-01-12	39.16	39.27	38.69	38.77	3137600
2006-01-13	38.77	39.16	38.53	39.02	2006900
2006-01-17	39.00	39.01	37.56	37.82	3658400
2006-01-18	37.49	37.84	36.99	37.65	4967100
2006-01-19	38.05	38.94	38.00	38.72	4092000
2006-01-20	38.72	38.72	37.48	37.77	4207800
2006-01-23	37.86	38.12	37.35	37.87	3198600
2006-01-24	38.11	39.05	38.02	38.59	4849100
2006-01-25	38.94	39.05	38.14	38.93	3458400
2006-01-26	39.08	39.79	38.63	39.76	3617700
2006-01-27	39.90	40.23	39.45	39.67	3545500
2006-01-30	39.67	40.20	39.60	40.00	4436900
2006-01-31	40.24	40.27	39.68	39.77	3482800
2006-02-01	39.60	40.41	39.45	40.33	3585000
2006-02-02	40.39	40.73	39.64	40.00	2647900
2006-02-03	40.01	40.28	39.66	39.77	3527900
2006-02-06	39.65	40.70	39.55	40.18	3080100
2006-02-07	40.16	40.44	39.83	40.38	2405700
2006-02-08	40.38	41.00	40.12	40.90	3385600
2006-02-09	41.00	41.48	40.44	40.91	5570500
2006-02-10	40.00	40.00	38.90	39.26	8114700
2006-02-13	39.11	39.42	38.83	39.35	2595100
2006-02-14	39.36	39.85	38.81	39.82	2611200
2006-02-15	39.69	39.76	38.70	38.83	4290300
2006-02-16	39.13	39.60	38.71	39.58	2497200
2006-02-17	39.47	39.55	38.78	38.79	2350900
2006-02-21	38.79	39.00	37.60	37.88	3446300
2006-02-22	37.79	38.46	37.48	38.08	3270400
2006-02-23	38.12	38.88	37.79	38.21	2754300
2006-02-24	38.11	38.80	37.92	38.36	2148400
2006-02-27	38.33	38.70	38.15	38.47	2441700
2006-02-28	38.42	38.72	37.71	38.14	3430400
2006-03-01	38.39	39.41	38.34	39.20	3353400
2006-03-02	39.09	39.53	38.46	38.91	3661400
2006-03-03	38.84	38.95	38.40	38.52	3060800
2006-03-06	38.72	38.95	38.35	38.71	2872200
2006-03-07	38.06	38.46	37.39	37.76	2937300
2006-03-08	37.60	38.24	37.50	37.88	3073500
2006-03-09	37.88	38.29	37.12	37.18	3207600
2006-03-10	37.00	37.27	36.61	36.85	3894000
2006-03-13	37.11	37.39	36.88	36.94	2284400
2006-03-14	36.85	37.80	36.83	37.61	3419200
2006-03-15	37.80	38.38	37.67	37.99	3117400
2006-03-16	38.02	38.03	37.23	37.23	3665700
2006-03-17	37.29	37.45	36.62	37.23	3149600
2006-03-20	37.38	37.76	37.32	37.51	2409000
2006-03-21	37.56	38.28	37.07	37.10	3009800
2006-03-22	37.10	37.70	36.81	37.66	2878800
2006-03-23	37.55	38.18	37.49	37.83	2678800
2006-03-24	37.76	38.25	37.47	38.08	2693500
2006-03-27	37.83	38.25	37.75	37.77	2441800
2006-03-28	37.59	37.95	36.98	37.06	2381800
2006-03-29	37.25	38.04	37.04	37.69	3004200
2006-03-30	37.95	38.85	37.90	38.30	3805000
2006-03-31	38.49	38.80	37.98	38.29	2370700
2006-04-03	38.64	38.85	38.18	38.36	2078200
2006-04-04	38.26	38.59	37.93	38.20	2468800
2006-04-05	38.15	39.11	38.14	38.91	2290600
2006-04-06	38.78	39.49	38.76	39.23	2047700
2006-04-07	39.34	39.62	38.25	38.47	2155100
2006-04-10	38.47	38.48	37.80	38.09	1579100
2006-04-11	38.25	38.60	37.56	37.73	2094700
2006-04-12	37.73	38.03	37.50	37.97	2021300
2006-04-13	37.90	38.41	37.81	38.14	1103300
2006-04-17	38.07	38.50	37.26	37.51	2031500
2006-04-18	37.70	39.00	37.64	38.74	3051100
2006-04-19	38.75	39.33	38.43	39.00	2841500
2006-04-20	38.85	39.81	38.50	39.08	2083800
2006-04-21	39.30	39.30	38.13	38.45	3026600
2006-04-24	38.36	38.47	37.79	38.39	2525200
2006-04-25	38.33	38.54	37.73	37.90	3022900
2006-04-26	38.03	38.29	37.47	37.70	2529700
2006-04-27	37.60	38.13	37.16	37.82	3426600
2006-04-28	37.60	38.34	37.60	37.92	2433900
2006-05-01	37.93	37.96	36.95	37.14	2602400
2006-05-02	37.19	37.59	36.30	36.61	4539100
2006-05-03	36.61	36.74	36.17	36.60	3425000
2006-05-04	36.65	37.16	36.59	36.81	2785900
2006-05-05	36.01	36.78	35.17	35.82	7428400
2006-05-08	35.63	36.18	35.58	36.08	3852100
2006-05-09	35.89	35.92	35.45	35.67	3085600
2006-05-10	35.51	35.57	34.73	35.28	4474400
2006-05-11	35.29	35.53	34.36	34.68	5616000
2006-05-12	35.51	36.40	35.18	36.03	8899900
2006-05-15	35.98	36.65	35.55	36.24	4136000
2006-05-16	36.15	36.27	35.18	35.56	3522800
2006-05-17	35.56	36.18	35.34	35.80	4293100
2006-05-18	35.90	36.05	34.90	34.91	3339000
2006-05-19	34.79	35.48	34.70	35.33	3898900
2006-05-22	35.33	35.33	34.11	34.69	3516100
2006-05-23	34.84	35.27	33.57	33.64	4200800
2006-05-24	33.43	33.80	32.75	33.39	6732500
2006-05-25	33.75	33.90	33.26	33.53	4327900
2006-05-26	33.75	34.14	33.58	33.80	3094500
2006-05-30	33.80	33.97	33.40	33.62	2963900
2006-05-31	33.64	33.83	33.36	33.73	2991500
2006-06-01	33.73	34.25	33.61	34.15	2838700
2006-06-02	34.42	34.55	33.95	34.44	4249500
2006-06-05	34.19	34.25	32.81	32.86	3541700
2006-06-06	32.90	33.14	32.40	32.66	4238900
2006-06-07	32.80	33.17	32.21	32.24	3259100
2006-06-08	32.24	32.80	31.63	32.39	3712500
2006-06-09	33.00	33.42	32.23	32.45	3338500
2006-06-12	32.43	32.79	31.99	32.00	2334300
2006-06-13	31.95	32.68	31.94	32.08	3143800
2006-06-14	32.25	32.70	32.09	32.40	3701100
2006-06-15	32.60	33.45	32.50	33.38	2486600
2006-06-16	33.14	33.45	32.73	32.99	2696100
2006-06-19	33.11	33.21	32.28	32.45	1950900
2006-06-20	32.39	32.55	32.03	32.32	2096400
2006-06-21	32.30	33.19	32.30	33.02	1867300
2006-06-22	32.82	32.89	31.94	32.10	2893000
2006-06-23	32.04	32.14	31.50	31.65	2071200
2006-06-26	31.60	31.99	31.44	31.48	2312600
2006-06-27	31.55	31.60	31.05	31.26	2116200
2006-06-28	31.28	31.53	30.89	31.52	2156000
2006-06-29	31.71	32.42	31.41	32.36	2782800
2006-06-30	32.37	32.53	31.84	32.14	1868400
2006-07-03	32.14	32.59	32.11	32.50	801000
2006-07-05	32.27	32.27	31.65	31.83	2183500
2006-07-06	31.50	31.84	31.11	31.33	2435200
2006-07-07	31.33	31.33	30.40	30.89	8758100
2006-07-10	30.97	31.30	30.43	30.60	2968700
2006-07-11	30.40	31.75	30.30	31.68	8022600
2006-07-12	31.50	31.76	30.86	31.15	4161900
2006-07-13	31.11	32.02	30.82	31.18	5050500
2006-07-14	31.16	31.76	31.02	31.36	2732300
2006-07-17	31.27	31.79	31.27	31.54	2381300
2006-07-18	31.54	31.75	30.79	31.51	3585900
2006-07-19	31.54	32.20	31.38	31.98	3636400
2006-07-20	31.91	32.33	31.02	31.06	3767500
2006-07-21	31.07	31.07	29.89	30.17	4508200
2006-07-24	30.24	31.04	30.22	30.90	2375100
2006-07-25	31.00	31.35	30.31	31.05	3913000
2006-07-26	30.95	31.41	30.15	30.96	3630600
2006-07-27	31.10	31.86	31.10	31.21	2585800
2006-07-28	31.39	32.42	31.38	32.25	3443600
2006-07-31	32.30	32.59	32.01	32.33	2065400
2006-08-01	32.19	32.19	31.26	31.61	2108500
2006-08-02	31.70	31.94	31.35	31.54	2481600
2006-08-03	31.20	32.50	31.05	32.32	2440100
2006-08-04	32.67	33.12	32.23	32.34	4535200
2006-08-07	32.35	32.51	32.01	32.24	2113200
2006-08-08	32.35	32.73	32.06	32.26	2403300
2006-08-09	32.66	33.24	32.18	32.25	3188300
2006-08-10	32.25	32.55	31.89	31.90	5586900
2006-08-11	28.70	28.94	26.07	26.73	27748000
2006-08-14	26.96	27.80	26.90	27.59	9650300
2006-08-15	27.99	28.30	27.70	27.84	6039800
2006-08-16	27.99	28.18	27.52	27.95	7359300
2006-08-17	27.68	28.29	27.63	28.10	6206500
2006-08-18	28.11	28.31	27.55	28.23	3416700
2006-08-21	27.98	28.00	27.34	27.42	3575700
2006-08-22	27.43	27.96	27.41	27.63	3686600
2006-08-23	27.45	28.31	27.45	28.21	4694300
2006-08-24	28.24	29.05	28.21	28.96	5390000
2006-08-25	28.68	29.09	28.55	28.63	4032300
2006-08-28	28.81	30.14	28.72	30.01	9443700
2006-08-29	30.02	30.50	29.74	30.47	5389200
2006-08-30	30.47	30.75	30.02	30.57	3933300
2006-08-31	30.73	30.75	30.30	30.64	2677300
2006-09-01	30.75	30.80	30.09	30.27	2481000
2006-09-05	30.14	30.51	29.75	30.42	3517200
2006-09-06	30.20	30.22	29.80	30.16	2760900
2006-09-07	29.91	30.05	29.28	29.30	6067200
2006-09-08	29.40	29.84	29.20	29.63	3535900
2006-09-11	29.63	30.77	29.49	30.47	4962900
2006-09-12	30.47	31.48	30.47	31.19	3645200
2006-09-13	31.10	31.52	30.68	31.14	3437800
2006-09-14	31.02	31.47	30.74	31.20	3417900
2006-09-15	31.66	32.06	31.17	31.25	3846900
2006-09-18	31.26	31.59	30.92	31.21	2693100
2006-09-19	31.15	31.15	30.22	30.61	5593400
2006-09-20	30.69	31.05	30.50	30.93	3721100
2006-09-21	30.90	31.05	30.03	30.12	4049600
2006-09-22	30.05	30.20	29.52	29.72	3440700
2006-09-25	30.00	30.34	29.30	30.16	7049100
2006-09-26	30.00	30.10	29.59	30.02	3246300
2006-09-27	30.00	30.40	29.53	29.67	4959600
2006-09-28	29.67	29.81	29.41	29.70	4008700
2006-09-29	29.59	29.76	29.34	29.39	2853100
2006-10-02	29.49	29.63	29.04	29.32	3253800
2006-10-03	29.02	29.43	28.82	29.14	3615400
2006-10-04	29.15	29.64	29.10	29.63	4085200
2006-10-05	29.50	29.76	29.35	29.52	2446300
2006-10-06	29.29	30.24	29.24	30.07	3292700
2006-10-09	30.00	30.74	29.93	30.48	3446800
2006-10-10	30.49	30.63	29.86	30.05	3892300
2006-10-11	29.80	30.04	29.53	29.84	6487100
2006-10-12	30.13	30.40	29.91	30.27	4489400
2006-10-13	30.08	30.78	30.06	30.56	4269500
2006-10-16	30.73	31.23	30.64	31.09	2985100
2006-10-17	30.99	30.99	30.33	30.79	3181700
2006-10-18	30.77	30.77	29.13	29.68	6751100
2006-10-19	29.52	30.12	29.38	29.63	3283600
2006-10-20	29.78	29.88	29.38	29.76	3837800
2006-10-23	29.59	30.34	29.56	30.01	3906800
2006-10-24	30.01	30.37	29.44	29.66	5907600
2006-10-25	29.41	31.71	29.41	31.54	8306800
2006-10-26	31.67	31.67	30.92	31.52	4446600
2006-10-27	31.52	31.52	31.00	31.13	4540800
2006-10-30	31.17	31.58	31.05	31.51	3181500
2006-10-31	31.67	31.92	31.33	31.82	2987600
2006-11-01	31.89	31.98	31.61	31.67	3776800
2006-11-02	31.53	31.99	31.44	31.59	2932200
2006-11-03	32.66	32.66	31.00	31.22	4074300
2006-11-06	31.47	32.00	31.00	31.83	2863100
2006-11-07	32.09	32.81	31.98	32.43	3830200
2006-11-08	32.35	32.53	31.80	32.35	2884200
2006-11-09	32.52	32.54	31.78	31.79	3623400
2006-11-10	31.76	32.16	31.67	32.12	2006700
2006-11-13	32.13	32.54	31.83	32.20	3928200
2006-11-14	32.44	33.04	32.02	33.03	5797700
2006-11-15	34.10	34.30	33.32	33.56	9153100
2006-11-16	33.56	34.00	33.29	33.81	3744100
2006-11-17	33.61	34.00	33.32	33.67	2125200
2006-11-20	33.60	33.90	33.32	33.71	3311600
2006-11-21	33.56	33.70	32.93	33.09	3100800
2006-11-22	33.12	33.75	33.12	33.63	4172800
2006-11-24	33.41	33.68	33.30	33.59	1482500
2006-11-27	33.23	33.62	32.54	32.74	5991200
2006-11-28	32.74	32.74	31.89	32.48	4949200
2006-11-29	32.72	32.82	31.97	32.25	3518600
2006-11-30	32.25	32.83	32.18	32.52	3088600
2006-12-01	33.01	33.01	32.07	32.62	3833200
2006-12-04	32.71	33.50	32.50	33.23	3359500
2006-12-05	33.43	33.74	33.29	33.60	2912400
2006-12-06	33.60	33.82	33.17	33.57	2359100
2006-12-07	33.75	33.75	32.95	33.06	3887100
2006-12-08	33.06	33.21	32.51	33.12	3455200
2006-12-11	33.02	33.14	32.66	32.87	3320500
2006-12-12	32.73	33.10	32.45	32.72	4161300
2006-12-13	32.79	32.88	32.27	32.49	2972500
2006-12-14	32.42	32.97	32.42	32.63	3809700
2006-12-15	32.61	32.84	32.42	32.59	3653900
2006-12-18	32.58	33.11	32.52	32.86	3105000
2006-12-19	32.51	32.92	32.31	32.59	3482500
2006-12-20	33.20	33.45	32.87	33.08	2947500
2006-12-21	33.04	33.21	32.48	32.79	2647800
2006-12-22	32.70	32.75	32.20	32.20	2946900
2006-12-26	32.08	32.55	32.07	32.38	1480700
2006-12-27	32.50	33.05	32.50	32.74	2355100
2006-12-28	32.58	32.98	32.58	32.78	1876800
2006-12-29	32.69	33.22	32.66	32.87	1619300
2007-01-03	32.93	33.40	32.50	32.84	3073800
2007-01-04	32.84	33.53	32.80	33.41	3484100
2007-01-05	33.27	33.30	32.65	33.03	2628100
2007-01-08	33.18	33.62	32.95	33.29	2879100
2007-01-09	33.28	33.58	32.83	33.24	3316300
2007-01-10	33.06	33.98	32.87	33.82	4148000
2007-01-11	33.82	34.53	33.50	33.89	4466800
2007-01-12	33.55	34.04	33.43	33.94	3561300
2007-01-16	33.88	33.92	33.47	33.77	2961900
2007-01-17	33.46	33.80	33.10	33.23	4137800
2007-01-18	33.20	33.20	32.59	32.69	3208200
2007-01-19	32.70	33.27	32.52	32.79	3245500
2007-01-22	32.41	32.88	32.28	32.37	4154700
2007-01-23	32.50	33.10	32.45	32.55	2488200
2007-01-24	32.62	33.23	32.60	33.00	2091600
2007-01-25	33.16	33.70	32.86	33.04	2488100
2007-01-26	33.14	33.84	32.94	33.32	3585100
2007-01-29	33.44	33.44	32.72	32.89	3447000
2007-01-30	33.00	33.12	32.71	32.83	1936100
2007-01-31	32.68	32.94	32.31	32.75	4332600
2007-02-01	32.75	33.34	32.73	33.10	3737000
2007-02-02	33.20	33.56	33.13	33.34	3268200
2007-02-05	33.37	33.69	33.14	33.19	2989200
2007-02-06	33.14	33.25	32.72	32.95	2692600
2007-02-07	33.00	33.50	33.00	33.24	3094300
2007-02-08	33.20	33.49	33.04	33.30	2378800
2007-02-09	33.44	34.00	33.09	33.10	4328100
2007-02-12	33.10	33.29	32.73	32.91	2068116
2007-02-13	33.00	33.07	32.68	33.02	2266791
2007-02-14	33.08	33.66	33.08	33.43	2540568
2007-02-15	33.26	33.64	33.16	33.29	2582800
2007-02-16	33.21	33.21	32.80	32.98	5312100
2007-02-20	33.00	33.10	32.76	32.97	4157900
2007-02-21	32.90	33.33	32.53	33.32	6631600
2007-02-22	35.41	36.97	35.25	36.80	13706300
2007-02-23	36.43	37.17	36.40	36.95	5841700
2007-02-26	36.49	36.89	36.18	36.58	3722069
2007-02-27	36.59	36.74	35.57	35.86	6631500
2007-02-28	35.87	36.47	35.86	36.31	5157200
2007-03-01	35.75	36.37	35.26	36.15	5788208
2007-03-02	36.15	36.37	35.18	35.35	5141000
2007-03-05	35.00	35.99	34.91	35.10	4205400
2007-03-06	35.60	35.95	35.37	35.88	3771600
2007-03-07	35.70	35.85	35.25	35.47	2793200
2007-03-08	35.88	36.05	35.48	35.64	3821900
2007-03-09	36.27	37.22	35.82	36.29	3551200
2007-03-12	36.35	36.72	36.29	36.46	2666500
2007-03-13	36.35	36.47	35.84	35.84	2655500
2007-03-14	35.72	35.99	34.97	35.40	3997000
2007-03-15	35.41	35.54	35.20	35.39	2015135
2007-03-16	35.41	35.62	35.05	35.33	3907750
2007-03-19	35.60	35.84	35.36	35.53	2525400
2007-03-20	35.56	36.08	35.30	35.88	2908800
2007-03-21	35.92	36.53	35.62	36.13	3105240
2007-03-22	36.00	36.19	35.31	35.36	4801500
2007-03-23	35.36	35.96	35.28	35.57	3077400
2007-03-26	35.66	35.77	35.06	35.41	2591915
2007-03-27	35.35	35.78	35.25	35.37	3025400
2007-03-28	35.23	35.23	34.61	34.69	2966100
2007-03-29	34.83	34.99	34.10	34.36	3531826
2007-03-30	34.46	34.80	34.17	34.49	3032972
2007-04-02	34.59	35.00	34.16	34.36	3112171
2007-04-03	34.50	35.05	34.41	34.83	3360339
2007-04-04	34.94	35.44	34.85	35.37	2679534
2007-04-05	35.39	36.17	35.39	36.13	3554233
2007-04-09	36.99	37.00	35.55	36.16	2634294
2007-04-10	36.06	36.60	35.95	36.59	3705269
2007-04-11	36.59	36.70	35.87	35.96	2580236
2007-04-12	35.96	36.25	35.72	36.24	2660288
2007-04-13	37.00	37.00	35.61	36.09	1893188
2007-04-16	36.31	36.81	36.07	36.78	2669000
2007-04-17	36.67	36.76	36.13	36.23	2228592
2007-04-18	37.05	38.38	37.00	37.83	8281006
2007-04-19	37.56	38.75	37.50	38.45	4250994
2007-04-20	38.89	38.92	38.23	38.60	3817100
2007-04-23	38.42	38.63	38.12	38.20	2293420
2007-04-24	39.45	40.57	39.10	39.97	7027533
2007-04-25	40.05	40.18	39.42	40.10	3850900
2007-04-26	40.02	40.14	39.49	39.85	3004820
2007-04-27	39.73	39.90	38.10	39.16	3618636
2007-04-30	39.00	39.21	38.61	38.62	3639496
2007-05-01	38.71	39.12	38.48	38.90	3966544
2007-05-02	38.31	39.49	38.01	39.25	2759100
2007-05-03	39.59	40.15	39.31	39.77	2661700
2007-05-04	39.90	40.15	39.60	39.79	2117800
2007-05-07	40.03	40.15	39.80	40.08	2153390
2007-05-08	40.08	40.08	39.35	39.74	1991900
2007-05-09	39.74	40.60	39.51	40.56	3085474
2007-05-10	40.65	40.75	39.63	39.70	2816300
2007-05-11	39.71	40.55	39.47	40.55	2757100
2007-05-14	40.90	41.00	39.73	39.85	3449578
2007-05-15	39.88	40.00	39.07	39.13	3521872
2007-05-16	39.19	39.85	39.19	39.73	3608687
2007-05-17	39.85	40.70	39.55	40.20	5228500
2007-05-18	40.35	40.58	39.78	40.15	4363400
2007-05-21	40.35	41.10	39.95	40.14	5534900
2007-05-22	40.41	40.99	39.40	40.42	6971150
2007-05-23	36.85	37.13	36.11	36.39	17552510
2007-05-24	36.25	36.52	35.22	35.39	8164328
2007-05-25	35.39	35.87	35.30	35.67	5753842
2007-05-29	35.89	36.45	35.72	36.40	6508270
2007-05-30	36.08	36.08	35.19	35.70	6715525
2007-05-31	36.30	36.60	36.00	36.21	5902165
2007-06-01	36.25	36.87	36.25	36.65	4274112
2007-06-04	36.25	37.03	36.10	36.73	3442600
2007-06-05	36.20	37.15	36.20	36.89	4657951
2007-06-06	36.69	37.14	36.55	36.59	4928360
2007-06-07	36.59	37.91	35.57	35.57	8512500
2007-06-08	36.00	36.57	35.62	36.37	7194700
2007-06-11	36.38	36.90	36.02	36.10	4928200
2007-06-12	35.85	36.33	35.61	35.82	3286200
2007-06-13	35.92	36.80	35.92	36.70	5209500
2007-06-14	36.62	37.55	36.62	37.46	4155149
2007-06-15	37.53	37.94	37.45	37.65	3983500
2007-06-18	37.78	37.86	37.56	37.68	2507400
2007-06-19	37.28	37.70	37.06	37.53	4027900
2007-06-20	37.57	37.68	37.03	37.09	2796200
2007-06-21	37.09	38.57	37.06	38.52	4995800
2007-06-22	38.29	38.29	36.98	37.09	6521900
2007-06-25	37.12	38.02	37.02	37.26	4027250
2007-06-26	37.26	37.56	36.83	37.24	4543582
2007-06-27	36.87	38.28	36.84	38.09	4125956
2007-06-28	38.09	38.17	37.74	37.74	2982018
2007-06-29	37.86	38.26	37.55	37.64	2655042
2007-07-02	37.69	38.41	37.62	38.41	2660496
2007-07-03	38.43	38.56	37.99	38.14	1658500
2007-07-05	38.13	38.81	38.02	38.60	3273200
2007-07-06	38.90	39.15	38.53	39.07	3172512
2007-07-09	38.95	39.28	38.79	39.06	4091593
2007-07-10	38.72	39.40	38.56	39.00	3035693
2007-07-11	38.84	39.14	38.35	39.03	2287700
2007-07-12	39.67	39.91	38.96	39.82	2446539
2007-07-13	39.82	39.85	39.38	39.63	2177600
2007-07-16	39.63	39.65	39.14	39.26	2364600
2007-07-17	39.31	39.60	38.94	39.00	4561434
2007-07-18	38.77	38.81	37.85	38.54	4964900
2007-07-19	38.64	38.81	38.04	38.41	3180616
2007-07-20	37.87	38.44	37.70	38.07	3483654
2007-07-23	38.25	38.38	37.73	37.83	2064300
2007-07-24	37.22	37.45	35.97	36.80	4444785
2007-07-25	37.02	37.53	36.70	36.87	3004855
2007-07-26	36.66	36.87	35.60	36.05	4311118
2007-07-27	35.80	36.52	35.58	35.58	2669900
2007-07-30	35.97	36.44	35.50	36.06	2860600
2007-07-31	36.16	36.31	35.34	35.45	3598900
2007-08-01	35.42	36.39	35.11	36.27	4160943
2007-08-02	36.08	36.70	35.92	36.60	2501600
2007-08-03	36.49	36.57	35.45	35.46	2870100
2007-08-06	35.80	36.71	35.18	36.65	4475500
2007-08-07	36.39	37.34	35.86	36.73	4593700
2007-08-08	37.40	38.96	36.10	38.03	4091600
2007-08-09	37.10	38.70	36.93	37.81	3197200
2007-08-10	37.06	38.89	37.06	37.72	3582200
2007-08-13	37.87	38.13	37.48	37.78	2454800
2007-08-14	38.03	38.46	37.31	37.47	2478000
2007-08-15	37.33	37.99	36.66	36.83	3035764
2007-08-16	36.55	37.71	36.19	37.56	3813300
2007-08-17	38.73	38.76	37.18	37.76	3866700
2007-08-20	37.76	38.61	37.74	38.16	3007300
2007-08-21	37.99	38.68	36.74	37.72	5363100
2007-08-22	37.50	37.95	36.66	36.87	6486800
2007-08-23	36.95	36.99	35.84	36.40	3865200
2007-08-24	36.32	36.63	35.97	36.21	4178700
2007-08-27	36.05	36.76	36.05	36.45	2586400
2007-08-28	36.37	36.55	35.56	35.71	3314300
2007-08-29	35.83	36.69	35.69	36.62	2675300
2007-08-30	36.38	37.07	36.27	36.52	3043400
2007-08-31	36.95	37.17	36.51	36.88	2561400
2007-09-04	36.98	38.06	36.91	37.84	3086800
2007-09-05	37.55	37.63	36.83	37.27	3045700
2007-09-06	37.27	37.85	37.27	37.71	2088800
2007-09-07	37.30	37.54	36.21	36.57	3464800
2007-09-10	36.57	37.07	36.22	36.72	3498100
2007-09-11	36.78	37.18	36.59	36.96	3725900
2007-09-12	36.93	36.96	36.02	36.09	2765900
2007-09-13	36.34	36.47	35.62	35.83	3263500
2007-09-14	35.50	35.61	35.04	35.17	3485000
2007-09-17	35.15	35.47	34.93	35.21	1930200
2007-09-18	35.45	36.46	35.39	36.18	3028400
2007-09-19	36.38	36.59	36.10	36.23	2543680
2007-09-20	36.25	37.01	36.09	36.72	2629900
2007-09-21	36.72	36.91	36.51	36.60	4241540
2007-09-24	36.45	36.98	36.42	36.68	2537100
2007-09-25	36.60	37.18	36.41	37.07	3058400
2007-09-26	37.40	37.43	36.16	36.29	4074900
2007-09-27	36.48	37.05	36.44	36.46	2334180
2007-09-28	36.53	36.84	36.12	36.16	3225226
2007-10-01	36.25	37.08	36.16	36.94	3550600
2007-10-02	36.99	37.00	36.23	36.37	2725200
2007-10-03	36.08	36.22	35.86	36.08	2435318
2007-10-04	36.44	36.44	35.70	36.18	2376400
2007-10-05	36.40	36.84	36.23	36.56	2191800
2007-10-08	36.59	36.96	36.46	36.78	1533600
2007-10-09	36.71	36.83	36.33	36.73	3565500
2007-10-10	36.69	36.93	36.33	36.50	2885300
2007-10-11	36.58	37.21	35.60	35.86	3745420
2007-10-12	36.14	36.80	36.06	36.37	2137700
2007-10-15	36.25	36.63	36.03	36.09	1761200
2007-10-16	35.71	36.58	35.50	35.79	2766000
2007-10-17	36.10	36.40	35.39	35.59	2809836
2007-10-18	35.50	35.82	35.12	35.55	1701900
2007-10-19	35.39	35.49	34.52	34.63	3079900
2007-10-22	34.50	34.75	34.12	34.46	2575700
2007-10-23	34.41	34.62	33.43	34.05	4361220
2007-10-24	33.90	33.90	32.93	33.80	2975978
2007-10-25	33.73	34.08	32.88	33.06	3227200
2007-10-26	33.26	33.46	32.80	33.03	2058500
2007-10-29	33.20	33.63	33.08	33.17	1529700
2007-10-30	33.17	33.82	33.17	33.48	2491300
2007-10-31	33.53	33.75	32.93	33.46	3616500
2007-11-01	33.44	33.50	32.69	32.74	3089400
2007-11-02	32.79	32.96	32.23	32.90	3605700
2007-11-05	32.85	33.83	32.64	33.45	3299765
2007-11-06	33.38	33.80	33.30	33.70	2708982
2007-11-07	33.36	33.65	32.79	32.82	2697900
2007-11-08	33.01	33.04	31.93	32.71	4467591
2007-11-09	32.21	32.84	32.16	32.40	3987435
2007-11-12	32.28	32.59	31.98	32.08	4067135
2007-11-13	32.29	33.00	32.29	32.98	3085690
2007-11-14	33.11	33.42	32.70	32.85	2999701
2007-11-15	32.80	33.20	32.44	32.63	2474300
2007-11-16	32.80	32.99	32.21	32.61	3197301
2007-11-19	32.47	32.99	31.89	31.98	2980726
2007-11-20	31.97	32.56	31.15	31.48	6289650
2007-11-21	31.30	31.54	30.85	31.04	4979550
2007-11-23	31.13	31.39	30.93	31.16	1516000
2007-11-26	31.10	31.23	30.45	30.46	3312889
2007-11-27	30.95	31.26	30.19	31.22	4513662
2007-11-28	32.83	33.58	31.93	32.23	7327708
2007-11-29	32.06	32.09	31.17	31.39	4178872
2007-11-30	31.50	31.81	30.68	30.78	4081863
2007-12-03	31.04	31.19	30.66	30.69	3211550
2007-12-04	30.57	30.97	30.29	30.36	3612772
2007-12-05	30.65	31.46	30.47	31.31	3761600
2007-12-06	31.30	31.59	31.08	31.55	3532925
2007-12-07	31.62	31.65	31.24	31.31	3228812
2007-12-10	31.33	31.91	31.27	31.77	4821885
2007-12-11	32.09	32.55	31.62	31.69	6045955
2007-12-12	32.46	32.64	31.47	31.79	4039936
2007-12-13	31.74	32.12	31.48	32.02	2221288
2007-12-14	31.73	32.36	31.66	32.13	2901300
2007-12-17	31.93	32.05	31.32	31.40	2200400
2007-12-18	31.46	31.62	31.15	31.40	2010500
2007-12-19	31.34	31.53	31.03	31.38	1873084
2007-12-20	31.44	31.71	31.33	31.63	1814379
2007-12-21	32.00	32.23	31.72	31.86	2430563
2007-12-24	31.77	32.13	31.62	31.98	707900
2007-12-26	31.91	32.08	31.75	31.95	1084032
2007-12-27	31.80	32.00	31.22	31.29	1564939
2007-12-28	31.16	31.57	31.16	31.56	2056477
2007-12-31	31.40	31.91	31.31	31.70	2506553
2008-01-02	31.19	31.51	30.32	30.37	3838140
2008-01-03	30.38	30.47	29.86	29.91	3744778
2008-01-04	29.84	29.85	28.86	29.13	4037375
2008-01-07	29.04	29.22	28.44	28.76	3304996
2008-01-08	28.76	29.13	27.76	27.81	4130732
2008-01-09	27.97	27.98	26.90	27.42	6033200
2008-01-10	27.17	27.77	26.90	27.66	3643870
2008-01-11	27.48	27.48	26.42	26.52	3810264
2008-01-14	26.68	27.47	26.60	27.20	5746801
2008-01-15	26.99	27.48	26.36	26.46	5396779
2008-01-16	26.16	27.99	26.16	27.49	6775629
2008-01-17	27.52	27.97	26.90	26.97	4002222
2008-01-18	27.20	27.80	27.00	27.54	4839185
2008-01-22	26.99	27.54	26.60	27.17	4405904
2008-01-23	26.53	28.00	26.15	27.99	5398840
2008-01-24	28.00	29.06	27.91	28.92	5599771
2008-01-25	29.18	29.50	27.66	27.72	5718480
2008-01-28	27.94	28.10	27.28	28.06	3114130
2008-01-29	28.30	28.34	27.76	28.20	3027654
2008-01-30	28.00	28.45	27.63	27.95	4541968
2008-01-31	27.68	28.60	27.64	28.36	4778126
2008-02-01	27.90	29.21	27.90	29.10	4580481
2008-02-04	29.00	29.10	28.60	28.70	2635975
2008-02-05	28.24	28.38	27.58	27.65	3739156
2008-02-06	27.78	28.06	27.22	27.37	3172306
2008-02-07	27.26	27.97	26.94	27.73	3685100
2008-02-08	27.60	28.06	27.46	27.77	3494593
2008-02-11	27.66	28.56	27.66	28.25	2893149
2008-02-12	28.35	28.75	28.19	28.27	2971067
2008-02-13	28.53	28.83	28.32	28.55	3274570
2008-02-14	28.62	28.66	28.12	28.33	7022996
2008-02-15	28.30	28.31	27.76	27.93	4055020
2008-02-19	27.62	28.26	27.39	27.43	4237811
2008-02-20	27.91	27.91	27.18	27.72	7582827
2008-02-21	28.50	29.49	28.30	28.63	9493218
2008-02-22	28.70	28.79	27.78	28.19	5373494
2008-02-25	28.14	28.65	27.79	28.39	4819008
2008-02-26	28.29	28.64	28.12	28.48	5807951
2008-02-27	28.48	28.69	28.06	28.39	5024915
2008-02-28	28.25	28.39	27.85	27.95	3011778
2008-02-29	27.71	27.71	26.85	26.92	3466063
2008-03-03	26.84	27.14	26.58	26.91	4627398
2008-03-04	26.70	27.43	26.54	27.32	5007909
2008-03-05	27.31	27.90	27.23	27.57	4740777
2008-03-06	27.50	27.64	26.65	26.72	4046656
2008-03-07	26.55	27.77	26.55	27.37	5371703
2008-03-10	27.34	27.77	27.10	27.20	3589800
2008-03-11	27.76	27.90	27.20	27.80	4116938
2008-03-12	27.73	28.26	27.60	27.84	3269642
2008-03-13	27.76	28.51	27.40	28.28	4071830
2008-03-14	28.50	28.50	27.23	27.63	5104732
2008-03-17	27.03	28.16	27.03	27.93	4720126
2008-03-18	28.40	28.50	27.76	28.50	4446747
2008-03-19	28.82	28.82	27.41	27.41	5016130
2008-03-20	27.58	28.42	27.41	28.35	6395626
2008-03-24	29.74	30.20	29.07	29.47	6984290
2008-03-25	29.57	30.05	29.37	29.51	7171734
2008-03-26	29.41	29.45	28.95	29.21	2825736
2008-03-27	29.26	29.67	29.05	29.16	4262575
2008-03-28	29.46	29.98	28.96	28.96	5619048
2008-03-31	29.04	29.75	28.94	29.52	4900431
2008-04-01	29.61	30.81	29.61	30.62	6209525
2008-04-02	30.82	31.08	30.13	30.36	4081361
2008-04-03	30.13	30.91	29.97	30.71	3224030
2008-04-04	30.68	31.06	30.35	30.67	3664931
2008-04-07	30.75	30.93	30.30	30.63	4062633
2008-04-08	30.40	30.42	29.72	29.90	2999100
2008-04-09	29.97	30.12	29.26	30.02	3281217
2008-04-10	30.71	31.75	30.60	31.56	6179404
2008-04-11	31.12	31.30	30.27	30.34	3163535
2008-04-14	30.39	30.49	29.82	29.85	2210798
2008-04-15	29.76	30.32	29.50	30.22	3347061
2008-04-16	30.55	31.55	30.54	31.44	4672246
2008-04-17	31.48	31.52	30.80	31.13	3420730
2008-04-18	31.59	32.08	31.44	31.66	3257188
2008-04-21	31.80	32.73	31.42	32.63	5122576
2008-04-22	32.39	32.40	31.07	31.34	4343965
2008-04-23	31.40	32.78	31.40	32.11	4260757
2008-04-24	32.01	32.66	31.53	32.36	3440539
2008-04-25	32.36	32.50	31.64	32.20	3160561
2008-04-28	32.35	32.43	31.94	32.28	3113948
2008-04-29	32.55	32.76	32.29	32.43	3471904
2008-04-30	32.50	32.78	31.97	32.21	4677306
2008-05-01	32.25	33.92	32.23	33.60	5805117
2008-05-02	33.80	33.93	32.72	33.32	5178794
2008-05-05	33.27	33.97	33.13	33.64	5640374
2008-05-06	33.80	34.44	33.40	34.30	4888169
2008-05-07	34.30	34.63	33.96	34.11	4991766
2008-05-08	34.11	34.19	33.46	33.73	4115556
2008-05-09	33.21	34.33	33.21	34.14	3608787
2008-05-12	34.20	34.31	33.85	34.20	3646036
2008-05-13	34.47	34.60	34.24	34.46	3443453
2008-05-14	34.53	35.42	34.46	34.65	3598196
2008-05-15	34.73	35.48	34.50	35.40	4130817
2008-05-16	35.39	35.50	34.71	35.46	4279362
2008-05-19	35.66	36.35	35.48	35.70	4961290
2008-05-20	35.46	35.52	34.28	34.75	6382586
2008-05-21	32.75	33.75	32.46	33.35	11840747
2008-05-22	33.30	34.27	33.28	33.81	5757612
2008-05-23	33.78	33.88	33.13	33.81	3669734
2008-05-27	33.80	34.81	33.80	34.60	4648940
2008-05-28	34.63	34.81	34.09	34.32	3450359
2008-05-29	34.12	34.73	34.03	34.41	4343724
2008-05-30	34.41	35.40	34.41	35.11	4810137
2008-06-02	35.03	35.32	34.37	34.87	4467761
2008-06-03	35.12	35.54	34.66	35.19	6694064
2008-06-04	35.15	36.17	35.10	35.87	6032445
2008-06-05	36.01	36.28	35.59	36.03	4799861
2008-06-06	36.08	36.08	34.80	34.80	5389728
2008-06-09	34.88	35.07	34.05	34.66	5401337
2008-06-10	34.26	34.34	33.53	33.96	5748918
2008-06-11	33.93	33.93	32.84	32.84	6234700
2008-06-12	32.95	33.47	32.74	33.07	5208381
2008-06-13	33.12	33.95	33.12	33.93	4166214
2008-06-16	33.80	34.50	33.80	34.25	4689428
2008-06-17	34.32	34.59	33.75	33.75	4707002
2008-06-18	33.34	33.71	32.62	32.79	4603068
2008-06-19	32.69	34.07	32.69	33.78	5222874
2008-06-20	33.46	33.75	32.92	33.25	4902636
2008-06-23	33.35	33.84	32.79	32.83	2739959
2008-06-24	32.70	33.65	32.66	33.10	3429256
2008-06-25	33.17	34.41	33.14	33.43	4185037
2008-06-26	33.00	33.09	31.89	32.00	5926224
2008-06-27	32.08	32.17	31.35	31.70	3941772
2008-06-30	31.71	32.40	31.61	31.77	4833950
2008-07-01	31.49	31.77	31.02	31.72	4536510
2008-07-02	31.80	33.10	30.99	31.24	4957995
2008-07-03	31.45	31.49	30.42	30.71	3002497
2008-07-07	31.00	32.06	30.61	30.92	7097027
2008-07-08	30.98	31.20	30.26	31.06	7270587
2008-07-09	30.66	30.87	29.74	29.74	6617285
2008-07-10	29.80	30.30	29.35	30.10	5995491
2008-07-11	29.70	30.74	29.47	30.34	5742519
2008-07-14	30.71	30.77	29.65	30.00	4506229
2008-07-15	29.87	30.84	29.55	30.32	6427646
2008-07-16	30.47	31.70	30.11	31.45	5592281
2008-07-17	31.56	32.10	31.07	31.83	3922286
2008-07-18	31.83	31.83	30.92	31.65	3310764
2008-07-21	31.82	32.06	30.90	31.26	3237184
2008-07-22	30.44	30.68	29.85	30.23	5957316
2008-07-23	30.22	31.23	30.00	30.89	4462160
2008-07-24	30.71	30.75	29.91	29.99	3215694
2008-07-25	30.10	30.20	29.54	30.11	4163465
2008-07-28	29.96	30.19	29.38	29.46	3565645
2008-07-29	29.50	30.37	29.45	29.96	3280815
2008-07-30	30.11	30.80	30.03	30.67	3837902
2008-07-31	30.31	31.15	30.31	30.51	4134206
2008-08-01	30.55	30.75	29.79	30.20	2814430
2008-08-04	30.25	30.51	30.06	30.15	2326731
2008-08-05	30.45	31.15	30.27	31.10	3465736
2008-08-06	31.05	31.64	30.61	31.49	2930387
2008-08-07	31.39	32.09	31.06	31.51	3812996
2008-08-08	31.49	32.34	31.25	32.26	3432327
2008-08-11	32.06	33.27	32.06	32.70	3230026
2008-08-12	32.45	32.71	32.17	32.39	3117650
2008-08-13	32.50	32.80	32.19	32.41	2705764
2008-08-14	32.14	33.03	32.09	32.86	2947611
2008-08-15	33.53	33.53	32.45	32.57	2966509
2008-08-18	32.59	32.78	31.82	32.18	2681110
2008-08-19	32.06	32.57	31.77	32.14	5789803
2008-08-20	31.14	31.40	29.03	29.29	11063042
2008-08-21	29.14	29.27	28.55	28.70	6948695
2008-08-22	28.97	29.13	28.65	28.84	5551996
2008-08-25	28.79	28.89	28.34	28.36	4161064
2008-08-26	28.40	28.47	27.97	28.13	4714529
2008-08-27	27.95	28.28	27.71	28.19	3863202
2008-08-28	28.27	28.45	28.07	28.18	3912907
2008-08-29	28.01	28.15	27.75	27.96	3140921
2008-09-02	28.36	28.61	27.35	27.59	4761005
2008-09-03	27.43	27.70	26.10	26.24	12779982
2008-09-04	26.11	26.59	26.00	26.19	7300768
2008-09-05	25.99	27.67	25.99	27.50	8014282
2008-09-08	28.01	28.15	27.03	27.40	8126815
2008-09-09	27.18	27.26	26.22	26.23	5959194
2008-09-10	26.58	26.83	26.26	26.40	4267626
2008-09-11	26.10	26.92	25.98	26.71	4968275
2008-09-12	26.30	26.83	25.83	26.75	5839721
2008-09-15	26.15	26.93	25.96	26.23	7385795
2008-09-16	25.94	26.68	25.63	26.38	7162412
2008-09-17	26.10	26.10	25.12	25.37	9216424
2008-09-18	25.85	30.68	25.05	27.88	9333595
2008-09-19	29.31	29.54	27.17	27.67	9014145
2008-09-22	27.67	27.87	26.83	26.97	4775893
2008-09-23	26.98	27.55	26.17	26.60	4312503
2008-09-24	26.42	27.03	26.18	26.61	3634914
2008-09-25	26.78	27.18	26.34	26.56	4522781
2008-09-26	26.56	26.93	26.00	26.87	4222561
2008-09-29	26.54	26.65	24.95	25.26	5997951
2008-09-30	25.66	26.45	25.39	26.35	4586027
2008-10-01	26.08	26.30	25.66	26.17	3845529
2008-10-02	25.82	25.83	24.85	25.00	4354216
2008-10-03	25.10	25.69	24.52	24.64	5423296
2008-10-06	24.27	24.27	22.56	23.68	9524460
2008-10-07	23.53	24.09	22.34	22.41	6008858
2008-10-08	21.91	23.88	21.91	22.71	8642374
2008-10-09	22.67	23.44	22.06	22.12	6813138
2008-10-10	21.34	22.87	20.37	21.40	10232296
2008-10-13	21.96	24.04	21.60	24.02	6865639
2008-10-14	24.43	24.80	22.25	22.77	5475044
2008-10-15	21.50	22.77	19.66	19.75	8983822
2008-10-16	20.02	20.24	18.59	20.23	11215538
2008-10-17	19.98	20.92	19.15	20.10	6586215
2008-10-20	20.41	20.76	19.84	20.33	7120114
2008-10-21	19.75	20.47	19.65	19.94	5031406
2008-10-22	19.84	20.34	19.10	19.53	5444808
2008-10-23	19.61	19.77	18.77	19.56	7190494
2008-10-24	18.46	19.93	18.02	19.27	6166059
2008-10-27	18.92	20.22	18.88	19.34	5914873
2008-10-28	19.86	21.40	19.51	21.37	6286183
2008-10-29	21.25	21.65	20.62	20.95	6275462
2008-10-30	21.50	21.98	20.76	21.45	7926338
2008-10-31	21.20	21.86	21.01	21.36	5740511
2008-11-03	21.43	21.61	21.07	21.14	3123441
2008-11-04	21.72	22.40	21.39	22.20	6338805
2008-11-05	21.95	22.09	20.89	20.92	5245205
2008-11-06	20.54	21.08	19.73	19.86	4843423
2008-11-07	19.84	20.52	19.52	20.50	3784549
2008-11-10	20.82	20.96	19.54	19.79	3881858
2008-11-11	19.50	20.07	19.45	19.64	5113298
2008-11-12	19.32	20.08	19.20	19.23	6218846
2008-11-13	19.36	20.29	18.46	20.23	9382676
2008-11-14	19.91	20.32	19.17	19.29	5988411
2008-11-17	18.65	19.51	18.65	18.80	4378355
2008-11-18	18.91	19.31	18.17	18.75	5861920
2008-11-19	18.55	18.87	17.53	17.53	4490325
2008-11-20	17.47	18.40	16.62	16.94	6036162
2008-11-21	17.24	17.37	16.23	16.92	9731592
2008-11-24	17.10	18.55	16.95	18.17	6793296
2008-11-25	18.35	19.80	16.31	16.95	12015356
2008-11-26	16.95	17.93	16.67	17.75	5794035
2008-11-28	17.63	17.72	16.95	17.10	2173938
2008-12-01	16.72	16.73	16.09	16.10	7295070
2008-12-02	16.16	16.50	15.69	16.35	6109901
2008-12-03	16.00	17.35	15.87	17.30	8417847
2008-12-04	17.00	17.10	15.93	16.19	6055969
2008-12-05	15.58	16.68	15.29	16.66	8356395
2008-12-08	17.07	17.27	16.46	16.71	7111672
2008-12-09	16.50	18.61	16.39	18.06	11045396
2008-12-10	18.42	18.51	17.80	18.18	5364887
2008-12-11	18.15	18.97	17.90	18.46	8383717
2008-12-12	18.03	19.60	17.83	19.38	6481172
2008-12-15	19.38	19.40	18.40	18.87	4629584
2008-12-16	18.76	20.14	18.62	19.98	6552290
2008-12-17	19.84	20.01	19.17	19.68	4942592
2008-12-18	19.41	19.68	17.96	18.24	5280515
2008-12-19	18.46	19.14	18.43	18.97	6016149
2008-12-22	18.99	19.00	17.99	18.35	4945107
2008-12-23	18.48	18.80	17.92	18.03	2454320
2008-12-24	18.20	18.34	18.00	18.19	606938
2008-12-26	18.27	18.34	18.09	18.14	872172
2008-12-29	18.25	18.26	17.92	18.11	3589046
2008-12-30	18.16	18.94	18.16	18.84	2498613
2008-12-31	18.82	19.34	18.74	19.02	2585169
2009-01-02	19.00	19.78	18.76	19.67	3264854
2009-01-05	19.52	19.97	19.41	19.57	4380036
2009-01-06	19.57	20.60	19.56	20.52	5711746
2009-01-07	19.80	20.02	19.42	19.75	4462819
2009-01-08	19.70	19.83	19.17	19.77	3763155
2009-01-09	19.74	19.84	19.17	19.37	3264683
2009-01-12	19.32	19.33	18.82	19.05	3393424
2009-01-13	19.08	19.85	18.92	19.35	4728911
2009-01-14	19.00	19.16	18.44	18.60	5254668
2009-01-15	18.59	19.29	18.37	19.10	6168822
2009-01-16	19.44	20.02	19.01	19.83	6052894
2009-01-20	19.64	19.77	18.76	18.77	5205203
2009-01-21	18.06	19.07	18.06	18.90	6770017
2009-01-22	18.65	19.15	18.39	18.93	6430344
2009-01-23	18.42	20.03	18.42	19.66	6308800
2009-01-26	19.71	20.37	19.39	19.69	5753889
2009-01-27	19.83	20.67	19.56	20.54	5448087
2009-01-28	20.93	21.70	20.79	21.29	8227425
2009-01-29	21.01	21.44	20.24	20.44	5654476
2009-01-30	20.76	20.81	19.84	19.98	6515321
2009-02-02	19.98	20.52	19.41	20.32	5056543
2009-02-03	20.32	20.96	19.85	20.82	6039705
2009-02-04	20.82	21.86	20.59	21.04	5859968
2009-02-05	20.81	22.39	20.71	21.98	9566400
2009-02-06	21.85	22.53	21.78	22.38	5539531
2009-02-09	22.34	22.48	22.00	22.31	3795967
2009-02-10	22.14	22.48	20.86	21.02	7781443
2009-02-11	21.07	21.26	20.44	20.90	6279752
2009-02-12	20.57	21.35	20.47	21.13	7062745
2009-02-13	21.03	21.87	21.01	21.38	6320185
2009-02-17	20.97	21.00	19.87	20.00	7754087
2009-02-18	20.40	20.50	19.79	20.02	9218236
2009-02-19	20.15	20.74	19.36	19.40	7847007
2009-02-20	19.08	19.80	19.06	19.30	9542564
2009-02-23	19.45	19.61	18.21	18.34	8868355
2009-02-24	18.45	18.84	18.27	18.78	6642285
2009-02-25	18.66	19.71	18.56	19.26	8259826
2009-02-26	19.50	19.96	18.76	18.77	7597492
2009-02-27	18.49	19.05	18.43	18.64	7273542
2009-03-02	18.29	18.63	17.82	17.93	6575908
2009-03-03	18.19	18.59	17.91	18.24	8783238
2009-03-04	18.28	19.22	18.27	18.92	9190468
2009-03-05	18.56	19.18	18.55	18.78	7300107
2009-03-06	18.93	19.38	18.11	18.48	8559887
2009-03-09	18.55	18.90	18.01	18.05	7075485
2009-03-10	18.40	19.21	18.20	19.17	6567332
2009-03-11	19.33	19.74	19.07	19.43	6022881
2009-03-12	19.43	20.03	19.30	19.95	7107536
2009-03-13	19.97	20.22	19.62	20.16	7264327
2009-03-16	20.27	20.35	19.56	19.59	7824814
2009-03-17	19.71	20.24	19.52	20.24	5394768
2009-03-18	20.16	20.75	19.97	20.61	6603995
2009-03-19	20.88	20.91	20.06	20.28	5734440
2009-03-20	20.29	20.47	19.48	19.59	6233410
2009-03-23	20.00	20.71	19.74	20.32	7027563
2009-03-24	20.07	20.30	19.83	20.04	4579163
2009-03-25	20.35	20.63	19.42	19.83	7193086
2009-03-26	20.10	20.41	19.87	20.20	6851193
2009-03-27	19.91	20.14	19.80	19.98	4045092
2009-03-30	19.84	19.94	19.18	19.32	3601958
2009-03-31	19.68	19.68	19.18	19.27	4449024
2009-04-01	18.90	19.19	18.59	19.00	9714659
2009-04-02	19.44	20.04	19.26	19.59	4629608
2009-04-03	19.41	20.70	19.36	20.63	8555076
2009-04-06	20.49	20.49	19.78	20.34	5794647
2009-04-07	20.01	20.43	19.77	19.87	3925292
2009-04-08	20.15	20.26	19.74	20.13	4006862
2009-04-09	20.48	20.95	20.28	20.76	4836165
2009-04-13	20.50	20.67	20.20	20.55	7503635
2009-04-14	20.31	20.94	20.23	20.85	4723050
2009-04-15	20.48	20.48	20.08	20.42	5555053
2009-04-16	20.45	21.39	20.45	21.29	5849716
2009-04-17	21.07	21.51	20.74	21.41	5064382
2009-04-20	21.06	21.27	20.37	20.68	4485383
2009-04-21	20.80	21.10	20.16	20.75	6539010
2009-04-22	20.63	21.35	20.24	20.93	5674870
2009-04-23	20.87	20.95	20.32	20.91	5883965
2009-04-24	21.02	21.30	20.53	21.16	4387818
2009-04-27	20.81	21.37	20.76	20.84	4282344
2009-04-28	20.66	20.92	20.34	20.55	3181782
2009-04-29	20.80	21.03	20.50	20.78	3388494
2009-04-30	20.75	21.81	20.75	21.28	4859153
2009-05-01	21.04	21.61	20.85	21.15	4972152
2009-05-04	21.41	22.12	21.15	22.06	5724697
2009-05-05	22.05	22.15	21.63	22.00	4190589
2009-05-06	22.20	22.84	21.88	22.62	7191312
2009-05-07	22.90	22.90	21.18	21.56	5504173
2009-05-08	21.88	21.88	20.53	20.67	7735518
2009-05-11	20.44	21.33	20.10	20.81	6008278
2009-05-12	20.91	20.97	20.22	20.61	5658279
2009-05-13	20.31	20.70	20.01	20.12	4437768
2009-05-14	20.16	20.46	20.01	20.09	7099414
2009-05-15	20.13	20.13	19.14	19.46	10767337
2009-05-18	19.64	20.01	19.51	19.90	7544287
2009-05-19	19.93	20.79	19.73	20.58	7499782
2009-05-20	23.43	24.32	23.30	23.80	27694438
2009-05-21	23.59	23.79	23.00	23.57	9543383
2009-05-22	23.71	23.80	23.20	23.59	5595832
2009-05-26	23.50	23.87	23.36	23.66	6963486
2009-05-27	23.60	24.49	23.43	23.94	8398996
2009-05-28	24.08	24.19	23.38	24.15	6439371
2009-05-29	24.15	24.46	23.62	24.41	7812302
2009-06-01	24.84	25.32	24.78	25.03	6267476
2009-06-02	24.97	24.97	24.23	24.48	4862711
2009-06-03	24.13	24.36	23.79	24.35	4741472
2009-06-04	24.37	24.87	23.98	24.56	4576288
2009-06-05	24.86	24.88	24.10	24.43	3396858
2009-06-08	24.33	24.64	23.98	24.43	3098101
2009-06-09	24.94	26.05	24.78	25.73	8905452
2009-06-10	25.85	25.85	25.25	25.71	5917297
2009-06-11	25.76	25.94	25.59	25.74	5723745
2009-06-12	25.77	25.82	25.20	25.40	4751635
2009-06-15	25.12	25.30	24.41	25.00	4723917
2009-06-16	25.07	25.13	24.17	24.41	4609220
2009-06-17	24.45	24.97	24.14	24.64	4625013
2009-06-18	24.62	24.77	24.24	24.41	2989360
2009-06-19	24.32	24.75	24.31	24.54	2999999
2009-06-22	24.43	24.72	23.62	23.65	4152397
2009-06-23	23.65	23.90	23.23	23.34	4682420
2009-06-24	23.49	24.01	23.40	23.73	4573796
2009-06-25	24.36	24.81	23.95	24.79	7470862
2009-06-26	24.71	25.15	24.50	24.78	3994388
2009-06-29	24.87	25.11	24.58	24.68	3124975
2009-06-30	24.69	25.07	24.40	24.78	3876214
2009-07-01	24.88	25.35	24.77	24.86	2762610
2009-07-02	24.51	24.77	24.25	24.70	3727866
2009-07-06	24.57	24.69	23.74	24.08	3511766
2009-07-07	24.05	24.48	23.78	23.80	4022426
2009-07-08	23.88	24.07	23.21	23.46	4248562
2009-07-09	23.53	24.23	23.44	24.03	4197668
2009-07-10	23.89	24.20	23.32	23.95	4647415
2009-07-13	23.96	24.30	23.42	24.27	3478094
2009-07-14	24.07	24.31	23.92	24.18	4552745
2009-07-15	24.55	25.16	24.52	24.94	4831946
2009-07-16	24.66	25.47	24.61	25.33	4477469
2009-07-17	25.40	25.68	25.14	25.61	3731773
2009-07-20	25.81	26.00	25.52	25.82	4797241
2009-07-21	25.74	25.90	25.10	25.68	3939077
2009-07-22	25.51	26.84	25.50	26.70	7585044
2009-07-23	26.74	27.61	26.50	27.39	5782661
2009-07-24	27.05	27.37	26.74	27.37	3333514
2009-07-27	27.35	27.57	26.97	27.52	3028603
2009-07-28	27.35	27.84	27.15	27.55	3074485
2009-07-29	27.32	27.52	27.10	27.50	2828371
2009-07-30	27.77	28.21	27.31	27.47	5026082
2009-07-31	27.53	27.81	27.25	27.37	3103684
2009-08-03	27.49	27.83	27.34	27.60	3381420
2009-08-04	27.51	27.88	27.35	27.80	2894818
2009-08-05	27.89	28.08	27.28	27.57	1796440
2009-08-06	27.80	27.89	27.02	27.28	2546004
2009-08-07	27.37	27.78	26.85	27.05	4519857
2009-08-10	27.01	27.42	26.81	27.16	3136637
2009-08-11	26.95	27.48	26.91	27.10	2490153
2009-08-12	27.15	27.55	27.07	27.20	3295276
2009-08-13	27.97	28.00	27.32	27.81	4374013
2009-08-14	27.68	27.70	27.02	27.39	4343989
2009-08-17	27.11	27.15	26.56	26.76	4428436
2009-08-18	26.82	27.30	26.76	27.22	4816176
2009-08-19	25.98	27.90	25.80	27.80	11696170
2009-08-20	27.66	28.04	27.40	27.97	6342711
2009-08-21	28.21	28.44	27.64	28.42	6469689
2009-08-24	28.49	28.62	28.08	28.24	5868621
2009-08-25	28.08	28.49	28.07	28.37	5187332
2009-08-26	28.40	28.78	28.34	28.64	4009661
2009-08-27	28.50	28.63	28.15	28.59	4668708
2009-08-28	28.85	29.22	28.49	28.68	3937218
2009-08-31	28.44	28.58	28.09	28.25	2864948
2009-09-01	28.08	28.94	27.68	27.76	4116215
2009-09-02	27.57	28.15	27.47	27.56	2801142
2009-09-03	27.83	28.16	27.53	28.15	3980329
2009-09-04	28.03	28.85	27.96	28.80	2990422
2009-09-08	28.97	29.33	28.75	29.30	4383846
2009-09-09	29.30	29.42	28.90	29.28	2929922
2009-09-10	29.12	29.71	29.09	29.40	5288350
2009-09-11	29.38	29.38	28.25	28.39	7519632
2009-09-14	28.37	28.69	28.28	28.68	3758189
2009-09-15	28.79	28.98	28.50	28.55	3041997
2009-09-16	28.05	28.35	27.53	27.66	7857321
2009-09-17	27.45	27.84	27.37	27.47	4373820
2009-09-18	27.65	27.80	27.19	27.28	5134632
2009-09-21	27.17	27.44	26.93	27.20	3976244
2009-09-22	27.29	27.42	26.92	27.28	4367411
2009-09-23	27.37	28.36	27.36	27.70	5829563
2009-09-24	27.88	27.89	27.18	27.38	4114332
2009-09-25	27.30	27.74	27.13	27.58	4194602
2009-09-28	27.77	28.25	27.67	28.02	2331527
2009-09-29	28.05	28.14	27.25	27.28	4968269
2009-09-30	27.09	27.90	27.09	27.58	6399000
2009-10-01	27.57	27.70	26.57	26.57	5957283
2009-10-02	26.43	26.87	26.22	26.26	4945375
2009-10-05	26.26	26.52	26.05	26.36	4871053
2009-10-06	26.55	27.05	26.43	26.98	4347955
2009-10-07	26.96	27.05	26.65	26.77	2599727
2009-10-08	26.86	26.93	26.20	26.37	4559620
2009-10-09	26.28	27.45	26.26	27.41	4082109
2009-10-12	27.48	28.40	27.44	28.10	5439987
2009-10-13	28.01	28.31	27.75	28.02	5956718
2009-10-14	28.62	28.99	28.14	28.65	6003653
2009-10-15	28.59	28.62	28.03	28.16	3887973
2009-10-16	27.86	27.91	27.42	27.66	4164697
2009-10-19	27.68	28.17	27.55	27.81	4393887
2009-10-20	27.91	28.05	27.53	27.67	3124604
2009-10-21	27.56	27.93	27.16	27.25	3117879
2009-10-22	27.22	27.61	26.68	27.57	3799162
2009-10-23	28.12	28.12	27.00	27.12	3170966
2009-10-26	27.05	27.67	26.92	27.20	2989002
2009-10-27	27.21	27.60	26.51	26.59	3648562
2009-10-28	26.37	26.73	25.79	25.79	5546943
2009-10-29	25.93	26.43	25.92	26.36	2837524
2009-10-30	26.29	26.44	25.54	25.63	4344548
2009-11-02	25.66	25.97	25.26	25.80	3824026
2009-11-03	25.64	26.00	25.30	25.83	4838507
2009-11-04	26.11	26.49	25.98	26.13	2965764
2009-11-05	26.50	27.02	26.25	26.87	3300362
2009-11-06	26.71	27.03	26.38	26.52	3521782
2009-11-09	26.68	27.25	26.58	27.13	3382408
2009-11-10	27.30	27.74	27.22	27.71	4434624
2009-11-11	27.79	28.34	27.61	27.72	3771440
2009-11-12	27.64	28.10	27.37	27.40	2679536
2009-11-13	27.36	27.56	27.16	27.36	4295268
2009-11-16	27.54	28.34	27.52	28.18	3369869
2009-11-17	28.17	28.20	27.78	28.19	1570118
2009-11-18	28.90	28.90	28.17	28.30	3754733
2009-11-19	27.88	28.00	27.18	27.84	4149665
2009-11-20	27.65	27.75	27.24	27.48	3589083
2009-11-23	27.99	27.99	27.65	27.94	4722698
2009-11-24	29.15	30.06	27.94	29.74	14627059
2009-11-25	29.49	30.15	29.49	29.84	4195026
2009-11-27	29.48	29.95	29.00	29.75	2810960
2009-11-30	29.68	29.99	29.42	29.99	4378467
2009-12-01	30.10	30.48	29.97	30.37	5497852
2009-12-02	30.16	30.60	30.06	30.39	5137244
2009-12-03	30.68	30.73	30.39	30.66	4638015
2009-12-04	30.75	30.98	30.08	30.60	6824673
2009-12-07	30.47	30.75	30.35	30.44	3956033
2009-12-08	30.38	30.60	30.03	30.22	3829397
2009-12-09	30.13	30.49	29.85	30.49	4327740
2009-12-10	30.59	30.65	30.22	30.45	2997391
2009-12-11	30.62	30.65	30.25	30.49	3209248
2009-12-14	30.57	30.69	30.33	30.60	2601471
2009-12-15	30.69	30.75	30.36	30.45	2282636
2009-12-16	30.62	31.03	30.45	30.69	3635254
2009-12-17	30.67	30.80	30.44	30.47	2885436
2009-12-18	30.89	31.00	30.56	30.88	3975196
2009-12-21	31.01	31.29	30.92	31.12	3593482
2009-12-22	31.26	31.39	31.05	31.32	2044914
2009-12-23	31.30	31.38	31.05	31.38	1443782
2009-12-24	31.40	31.73	31.36	31.69	862483
2009-12-28	31.73	31.73	31.29	31.38	2259676
2009-12-29	31.38	31.42	31.15	31.31	1798680
2009-12-30	31.20	31.76	31.12	31.76	1849403
2009-12-31	31.72	31.91	31.55	31.58	1445047
2010-01-04	31.79	32.19	31.61	31.67	2102623
2010-01-05	31.67	31.81	31.41	31.62	2040046
2010-01-06	31.71	31.85	31.34	31.56	2104916
2010-01-07	31.46	31.65	31.07	31.31	2033310
2010-01-08	31.20	31.51	31.00	31.49	2393062
2010-01-11	31.58	31.59	30.84	31.31	2963815
2010-01-12	30.55	30.75	29.70	30.01	6868792
2010-01-13	30.20	30.20	29.39	30.00	5327008
2010-01-14	30.00	30.05	29.38	29.97	5073635
2010-01-15	29.85	29.85	28.93	28.96	5807718
2010-01-19	29.03	29.55	29.02	29.47	3906701
2010-01-20	29.52	29.52	28.55	28.93	4657116
2010-01-21	29.13	29.52	28.78	29.06	4415191
2010-01-22	29.10	29.10	27.66	27.76	4761361
2010-01-25	27.87	28.32	27.78	28.01	2936919
2010-01-26	27.74	27.99	27.55	27.60	3203221
2010-01-27	27.43	28.00	27.37	27.70	4760688
2010-01-28	27.66	27.70	26.62	27.15	7521507
2010-01-29	27.60	27.95	26.76	26.96	7080065
2010-02-01	27.05	27.61	26.92	27.52	4139810
2010-02-02	27.55	27.93	27.35	27.78	2901991
2010-02-03	27.62	27.87	27.47	27.65	2200912
2010-02-04	27.44	27.44	26.50	26.50	5900027
2010-02-05	26.50	26.95	26.38	26.90	5844799
2010-02-08	26.98	27.15	26.48	26.80	5526313
2010-02-09	27.21	27.56	26.92	27.12	4841298
2010-02-10	27.03	27.42	26.82	27.05	4745238
2010-02-11	27.18	27.98	26.93	27.67	8066229
2010-02-12	27.51	28.20	27.19	27.99	7836111
2010-02-16	28.60	28.69	28.14	28.60	6318073
2010-02-17	28.67	28.85	28.01	28.38	6633641
2010-02-18	28.96	29.80	28.53	29.57	10230024
2010-02-19	29.36	30.00	29.28	29.75	3853444
2010-02-22	29.95	30.04	29.59	29.89	4298166
2010-02-23	29.77	29.88	28.92	29.15	6082055
2010-02-24	29.30	29.66	29.21	29.49	3698063
2010-02-25	29.20	29.63	28.75	29.63	4270459
2010-02-26	29.79	29.79	28.98	29.24	3606773
2010-03-01	29.31	29.85	29.30	29.82	3629393
2010-03-02	29.91	30.14	29.45	29.62	4293542
2010-03-03	29.62	29.76	29.16	29.19	2398709
2010-03-04	29.30	29.40	28.89	29.07	2814521
2010-03-05	29.30	29.79	29.12	29.50	3195851
2010-03-08	29.43	29.60	29.33	29.52	2995618
2010-03-09	29.27	29.44	28.91	29.25	4011053
2010-03-10	29.76	30.42	29.68	30.08	5723064
2010-03-11	30.00	30.00	28.98	29.17	5911311
2010-03-12	29.31	29.51	28.95	28.98	3475398
2010-03-15	29.02	29.05	28.75	28.92	2589136
2010-03-16	29.06	30.05	28.96	30.01	5235322
2010-03-17	30.11	30.58	30.03	30.43	3439257
2010-03-18	30.54	30.54	30.00	30.16	2673502
2010-03-19	30.23	30.38	29.64	29.75	4870301
2010-03-22	29.60	30.22	29.59	30.07	2386491
2010-03-23	30.11	30.44	30.01	30.43	1910985
2010-03-24	30.32	30.32	29.03	29.06	7601070
2010-03-25	29.30	29.52	28.87	28.94	5233760
2010-03-26	28.94	29.18	28.21	28.49	5712453
2010-03-29	28.53	29.08	28.53	28.82	4141421
2010-03-30	28.89	29.13	28.63	29.01	2870569
2010-03-31	28.81	29.12	28.72	28.82	2956488
2010-04-01	29.00	29.35	28.53	28.82	2076842
2010-04-05	28.89	29.57	28.89	29.45	2608695
2010-04-06	29.34	29.45	28.98	29.29	2423947
2010-04-07	29.16	29.65	29.04	29.46	3822837
2010-04-08	29.30	29.40	28.75	28.99	4642246
2010-04-09	29.05	29.12	28.81	29.11	3323919
2010-04-12	29.19	29.75	29.11	29.55	3073851
2010-04-13	29.56	29.80	29.35	29.78	2674011
2010-04-14	30.24	31.37	30.23	31.35	7090532
2010-04-15	31.19	31.50	30.99	31.35	4419112
2010-04-16	31.18	31.18	30.33	30.58	7443166
2010-04-19	30.46	30.66	29.73	30.41	3712796
2010-04-20	30.52	30.94	30.40	30.75	3036734
2010-04-21	30.90	31.06	29.93	30.29	4365141
2010-04-22	29.95	30.48	29.24	30.42	3104990
2010-04-23	30.37	30.68	29.78	30.67	3670763
2010-04-26	30.76	31.31	30.69	31.13	4520165
2010-04-27	30.97	30.99	30.03	30.04	6192036
2010-04-28	30.24	30.43	29.53	30.25	7435274
2010-04-29	30.33	30.94	30.07	30.85	4682848
2010-04-30	30.96	30.96	29.69	29.93	6009942
2010-05-03	30.23	30.43	29.87	30.09	3746850
2010-05-04	29.66	29.66	28.90	29.40	4985023
2010-05-05	29.04	29.69	28.47	29.24	3901812
2010-05-06	29.04	29.47	26.28	28.08	6378038
2010-05-07	27.91	28.55	27.06	27.74	10258123
2010-05-10	28.92	29.19	28.62	29.18	4676899
2010-05-11	28.88	29.24	28.21	28.86	4862489
2010-05-12	29.02	29.40	28.83	29.36	2668542
2010-05-13	29.13	29.43	28.46	28.58	3480456
2010-05-14	28.41	28.41	27.25	27.78	5488896
2010-05-17	27.82	28.39	27.37	28.35	4415505
2010-05-18	28.67	28.86	27.45	27.60	6265770
2010-05-19	28.07	29.18	27.57	28.77	12426391
2010-05-20	28.11	28.67	27.75	28.12	9662661
2010-05-21	27.76	29.04	27.51	28.64	8347247
2010-05-24	28.55	28.90	28.18	28.47	7040141
2010-05-25	27.73	28.67	27.39	28.67	6176586
2010-05-26	28.85	28.98	28.43	28.48	6733375
2010-05-27	29.02	29.72	28.95	29.72	5626022
2010-05-28	29.66	29.74	28.86	29.17	4654925
2010-06-01	28.98	29.49	28.75	28.87	4551359
2010-06-02	28.94	29.81	28.69	29.81	4572468
2010-06-03	29.69	30.40	29.69	30.37	6176711
2010-06-04	29.60	30.13	28.81	29.00	5752183
2010-06-07	29.13	29.30	27.93	27.96	6785803
2010-06-08	28.11	28.14	27.28	28.09	7373930
2010-06-09	28.31	28.62	27.72	27.87	5059628
2010-06-10	28.24	28.77	28.16	28.62	3913964
2010-06-11	28.11	29.11	28.11	29.04	3394990
2010-06-14	29.37	29.45	28.85	28.88	3706016
2010-06-15	29.08	30.42	28.87	30.36	4373118
2010-06-16	30.17	30.83	29.97	30.60	4786425
2010-06-17	30.80	30.86	30.32	30.65	4123464
2010-06-18	30.64	30.82	30.42	30.52	2751968
2010-06-21	30.91	30.98	30.07	30.28	3379018
2010-06-22	30.34	30.66	29.49	29.58	3194078
2010-06-23	29.61	30.16	29.22	29.80	3745889
2010-06-24	29.77	29.78	29.12	29.27	2590882
2010-06-25	29.37	29.37	28.65	29.12	4209977
2010-06-28	29.19	29.45	28.97	29.22	3596472
2010-06-29	28.74	28.76	27.95	28.24	4053259
2010-06-30	28.23	28.52	27.75	27.86	4373178
2010-07-01	27.86	28.26	27.25	27.92	4596675
2010-07-02	28.02	28.12	27.43	27.87	3150803
2010-07-06	28.26	28.57	27.61	27.89	2926412
2010-07-07	27.88	29.45	27.88	29.44	4016980
2010-07-08	29.76	29.76	28.67	29.08	4818181
2010-07-09	29.12	29.33	28.90	29.30	2078181
2010-07-12	29.15	29.64	29.10	29.36	3672384
2010-07-13	29.65	30.19	29.54	30.05	3992060
2010-07-14	30.40	30.50	29.41	29.60	4864317
2010-07-15	29.57	29.82	29.22	29.73	3511364
2010-07-16	29.54	29.70	29.18	29.21	4451049
2010-07-19	29.30	30.05	29.25	30.01	2949249
2010-07-20	29.38	30.05	28.95	30.05	3493706
2010-07-21	30.07	30.14	29.36	29.57	4005361
2010-07-22	29.93	30.66	29.73	30.61	5531359
2010-07-23	30.57	30.86	30.17	30.86	3569998
2010-07-26	30.67	31.21	30.37	31.20	2629698
2010-07-27	31.33	31.37	30.85	31.04	3254101
2010-07-28	30.88	31.04	30.19	30.31	4314342
2010-07-29	30.51	30.59	29.40	29.74	4572783
2010-07-30	29.50	29.88	29.07	29.71	3132921
2010-08-02	30.16	30.26	29.64	30.09	2730935
2010-08-03	30.07	30.07	29.70	29.87	2032781
2010-08-04	30.02	30.26	29.73	30.24	2366856
2010-08-05	30.09	30.61	30.05	30.23	1918816
2010-08-06	29.91	30.39	29.78	30.17	3333257
2010-08-09	30.38	30.59	30.02	30.49	1727492
2010-08-10	30.12	30.12	29.46	29.89	4049743
2010-08-11	29.32	29.32	28.76	29.09	4873104
2010-08-12	28.60	29.09	28.03	28.23	6619802
2010-08-13	28.16	28.42	28.02	28.07	2710023
2010-08-16	27.95	28.44	27.72	28.36	3277199
2010-08-17	28.62	29.07	28.40	28.81	4392993
2010-08-18	29.37	30.25	29.05	30.08	11079099
2010-08-19	30.02	30.22	29.53	29.67	6124535
2010-08-20	29.58	29.95	29.27	29.62	5005456
2010-08-23	29.75	29.93	29.33	29.91	6099463
2010-08-24	29.47	29.50	28.68	29.32	7688152
2010-08-25	29.00	29.06	28.51	29.01	6037687
2010-08-26	29.10	29.24	28.70	28.96	5505535
2010-08-27	29.21	29.32	28.22	29.22	6747575
2010-08-30	29.12	29.12	28.38	28.38	4537246
2010-08-31	28.38	28.46	27.65	27.88	7700395
2010-09-01	28.19	28.75	27.90	28.50	5865111
2010-09-02	28.64	29.20	28.58	29.19	2942331
2010-09-03	29.47	29.76	29.08	29.59	2831274
2010-09-07	29.45	29.45	28.60	28.67	4545541
2010-09-08	28.75	28.98	28.32	28.82	4812483
2010-09-09	29.18	29.19	28.68	28.81	2868971
2010-09-10	28.41	28.52	27.45	27.93	12363420
2010-09-13	28.25	28.83	28.10	28.73	4427210
2010-09-14	28.72	29.45	28.50	29.15	4334909
2010-09-15	28.95	29.00	28.46	28.90	4830699
2010-09-16	28.83	29.49	28.68	29.48	4112114
2010-09-17	29.63	29.96	29.36	29.91	6120447
2010-09-20	30.00	30.07	29.47	30.02	5350778
2010-09-21	30.02	30.19	29.74	30.02	4532149
2010-09-22	29.80	30.08	29.19	29.31	6592426
2010-09-23	29.01	29.97	28.76	29.45	3886364
2010-09-24	29.82	30.87	29.76	30.87	5116787
2010-09-27	30.83	31.24	30.67	31.01	3983503
2010-09-28	30.98	31.73	30.67	31.67	7174063
2010-09-29	31.34	31.96	31.22	31.57	5407305
2010-09-30	31.63	31.95	31.04	31.38	4082962
2010-10-01	31.53	31.99	31.08	31.39	4713501
2010-10-04	31.22	31.45	30.69	31.03	4134364
2010-10-05	31.35	32.01	31.13	32.01	4238528
2010-10-06	31.76	31.98	31.25	31.60	3944568
2010-10-07	31.71	32.00	31.27	31.91	3599966
2010-10-08	31.85	32.43	31.48	32.34	4984584
2010-10-11	32.34	32.83	32.20	32.49	2852335
2010-10-12	32.50	32.74	32.28	32.56	5494926
2010-10-13	31.69	32.01	31.37	31.42	8798227
2010-10-14	31.59	31.79	31.25	31.42	7141806
2010-10-15	31.73	31.84	31.28	31.67	4622754
2010-10-18	31.59	31.65	30.92	31.55	3672689
2010-10-19	31.16	31.80	30.86	31.27	5103879
2010-10-20	31.25	31.75	31.22	31.54	4160398
2010-10-21	31.66	31.80	31.15	31.40	3908946
2010-10-22	31.36	32.03	31.36	32.01	2729026
2010-10-25	32.15	32.59	32.15	32.27	3172357
2010-10-26	32.00	32.11	31.71	31.99	3073484
2010-10-27	31.74	32.87	31.74	32.79	4811764
2010-10-28	32.85	32.95	32.18	32.93	4292626
2010-10-29	32.91	34.09	32.78	33.67	7018945
2010-11-01	33.93	34.06	33.54	33.80	3508412
2010-11-02	34.03	34.42	33.88	34.35	3313716
2010-11-03	34.34	34.66	33.92	34.66	4040190
2010-11-04	34.97	35.63	34.74	35.63	6189239
2010-11-05	35.50	35.66	35.19	35.53	4794009
2010-11-08	35.39	35.70	35.06	35.42	4130810
2010-11-09	35.55	35.60	34.93	35.07	3049144
2010-11-10	35.01	35.01	34.29	34.71	4929251
2010-11-11	33.67	34.18	33.18	34.07	6461921
2010-11-12	33.95	34.44	33.73	34.21	4014579
2010-11-15	34.32	34.44	34.00	34.05	2761208
2010-11-16	33.84	34.19	33.52	33.76	3928506
2010-11-17	33.84	34.16	33.59	33.92	1881689
2010-11-18	34.07	34.68	34.04	34.55	2989300
2010-11-19	34.58	35.22	34.56	35.18	3780629
2010-11-22	35.26	36.00	35.02	35.96	6321714
2010-11-23	35.52	36.07	35.30	35.71	4943794
2010-11-24	36.01	36.49	35.86	36.37	2863788
2010-11-26	35.99	36.17	35.78	35.86	1468431
2010-11-29	35.77	36.22	35.32	35.78	4079975
2010-11-30	35.52	35.70	34.93	35.56	4288748
2010-12-01	36.02	36.80	35.92	36.66	5062230
2010-12-02	36.62	37.39	36.48	37.26	4077682
2010-12-03	37.16	37.69	37.09	37.63	2941942
2010-12-06	37.96	37.97	37.04	37.18	4623989
2010-12-07	37.58	38.12	37.53	37.86	6648403
2010-12-08	37.88	38.32	37.78	38.23	4369825
2010-12-09	38.45	38.60	38.05	38.13	4132714
2010-12-10	37.98	38.08	37.59	37.74	2795088
2010-12-13	37.92	37.93	37.43	37.56	3774241
2010-12-14	37.68	37.84	37.32	37.49	3278792
2010-12-15	37.39	37.57	36.96	37.14	2886458
2010-12-16	37.28	37.35	36.96	37.28	2311863
2010-12-17	37.38	37.61	37.28	37.49	2895524
2010-12-20	37.59	37.68	37.29	37.52	2281960
2010-12-21	37.75	38.23	37.75	37.98	4328247
2010-12-22	37.61	37.82	37.41	37.58	3574699
2010-12-23	37.45	37.75	37.45	37.67	1568171
2010-12-27	37.48	38.17	37.44	38.12	1689061
2010-12-28	38.02	38.17	37.52	37.55	1887989
2010-12-29	37.70	37.89	37.55	37.64	1648684
2010-12-30	37.68	38.15	37.52	37.96	1647694
2010-12-31	37.91	38.02	37.61	37.67	826724
2011-01-03	37.68	38.43	37.13	37.95	3606175
2011-01-04	38.20	38.20	37.42	37.52	2907830
2011-01-05	37.43	37.60	36.90	37.60	3651271
2011-01-06	37.75	38.13	37.56	37.81	2987112
2011-01-07	37.94	38.10	37.50	37.59	3963295
2011-01-10	37.45	37.89	37.26	37.70	3407330
2011-01-11	37.74	38.11	37.62	38.03	2362133
2011-01-12	37.76	38.12	37.75	38.04	2618507
2011-01-13	37.94	38.05	37.73	37.85	2124013
2011-01-14	37.80	38.70	37.71	38.60	3651273
2011-01-18	38.75	39.86	38.71	39.86	5599548
2011-01-19	38.90	39.49	38.90	39.04	3999693
2011-01-20	39.19	39.26	38.41	38.93	4843517
2011-01-21	39.26	39.44	38.62	38.77	3637573
2011-01-24	38.76	39.50	38.59	39.35	3161555
2011-01-25	39.26	39.32	38.57	38.78	2937696
2011-01-26	39.02	39.02	38.47	38.89	3254675
2011-01-27	39.03	39.67	38.98	39.18	3211687
2011-01-28	39.30	39.49	38.26	38.30	4059437
2011-01-31	38.44	39.02	38.17	38.83	3630206
2011-02-01	39.09	39.70	39.06	39.67	2860512
2011-02-02	39.59	39.96	39.54	39.76	2779197
2011-02-03	39.74	39.80	39.13	39.23	2370809
2011-02-04	39.41	40.00	39.27	40.00	3040716
2011-02-07	40.09	40.48	39.73	39.86	3113320
2011-02-08	39.82	39.82	39.17	39.62	2760139
2011-02-09	39.51	39.95	39.35	39.81	2337955
2011-02-10	39.52	40.00	39.28	39.99	1919125
2011-02-11	39.76	40.75	39.69	40.59	2840207
2011-02-14	40.70	41.12	40.70	40.99	2524568
2011-02-15	41.52	41.66	40.88	41.00	3735033
2011-02-16	40.20	41.11	40.15	40.84	5198364
2011-02-17	40.77	41.36	40.54	41.19	2863692
2011-02-18	41.28	41.39	40.87	41.12	2490261
2011-02-22	40.57	40.81	39.90	40.06	2915718
2011-02-23	39.96	40.12	38.79	39.21	3064804
2011-02-24	39.13	39.66	38.87	39.27	3035443
2011-02-25	39.45	40.08	39.43	39.99	1597110
2011-02-28	40.23	40.32	39.34	39.88	2184760
2011-03-01	39.79	40.15	39.03	39.17	3113522
2011-03-02	39.02	40.07	38.92	39.74	2662090
2011-03-03	40.12	41.00	40.08	40.96	3159561
2011-03-04	40.84	40.99	40.33	40.63	2457430
2011-03-07	40.64	40.74	39.06	39.62	3373534
2011-03-08	39.73	40.11	39.25	39.82	2225926
2011-03-09	39.65	39.66	38.21	38.51	3075177
2011-03-10	38.13	38.47	37.63	37.92	2794619
2011-03-11	37.91	38.65	37.79	38.15	3499438
2011-03-14	37.96	38.45	37.74	38.17	2190575
2011-03-15	37.06	37.82	36.36	37.60	4169324
2011-03-16	37.45	37.86	36.29	36.54	4669579
2011-03-17	37.10	37.75	36.84	37.36	4272879
2011-03-18	37.88	37.94	37.32	37.82	4828958
2011-03-21	37.99	38.55	37.99	38.12	2204630
2011-03-22	38.14	38.45	37.82	37.97	1936810
2011-03-23	37.87	38.45	37.62	38.38	1786255
2011-03-24	38.67	39.13	38.42	39.10	3715732
2011-03-25	39.20	39.46	38.99	39.02	1726779
2011-03-28	39.13	39.50	38.92	38.96	1713561
2011-03-29	38.92	39.51	38.50	39.50	1543469
2011-03-30	39.80	39.84	39.11	39.50	1377061
2011-03-31	39.35	39.66	39.19	39.38	1724340
2011-04-01	39.82	39.87	39.03	39.16	2005024
2011-04-04	39.12	39.20	38.29	38.50	2570666
2011-04-05	38.96	38.99	38.10	38.38	4832131
2011-04-06	38.53	39.36	38.38	39.28	3163343
2011-04-07	39.23	39.58	38.90	39.33	3117293
2011-04-08	39.49	39.60	38.86	39.06	2068683
2011-04-11	39.07	39.10	38.25	38.44	2797510
2011-04-12	38.18	38.26	37.50	37.75	2757209
2011-04-13	37.95	38.09	37.62	37.85	2841989
2011-04-14	37.72	37.72	37.31	37.67	3001694
2011-04-15	37.73	38.17	37.23	38.16	2757566
2011-04-18	37.74	37.73	36.95	37.02	3820438
2011-04-19	37.14	37.42	36.90	37.34	3027627
2011-04-20	38.09	39.05	37.95	38.98	2782051
2011-04-21	39.20	39.38	39.00	39.10	1612298
2011-04-25	39.21	39.46	39.10	39.16	1482334
2011-04-26	39.37	40.08	39.12	39.98	2550728
2011-04-27	40.11	40.57	39.88	40.55	2167823
2011-04-28	40.40	40.75	40.22	40.54	1514416
2011-04-29	40.50	40.72	40.26	40.31	1933446
2011-05-02	40.52	40.78	40.26	40.39	2576898
2011-05-03	40.36	40.42	39.79	40.18	1391865
2011-05-04	40.10	40.63	39.78	40.40	2230092
2011-05-05	40.22	41.00	40.21	40.34	2047999
2011-05-06	40.73	41.19	40.42	40.53	2117063
2011-05-09	40.50	40.99	40.42	40.82	2125916
2011-05-10	41.10	41.57	40.83	41.37	2844178
2011-05-11	41.31	41.49	40.61	40.75	1992679
2011-05-12	40.55	41.70	40.49	41.47	2074249
2011-05-13	41.40	41.50	40.77	40.79	2392549
2011-05-16	40.77	41.27	40.50	40.55	1897153
2011-05-17	40.47	40.47	39.82	40.23	2924817
2011-05-18	42.00	43.28	41.20	42.60	10046913
2011-05-19	42.67	42.88	42.01	42.31	6324764
2011-05-20	42.13	42.20	41.75	41.80	4046060
2011-05-23	41.44	41.44	40.79	41.03	4176031
2011-05-24	41.22	41.22	40.36	40.45	3647335
2011-05-25	40.18	40.22	39.87	39.96	5421440
2011-05-26	39.90	40.55	39.84	40.38	2800772
2011-05-27	40.55	40.67	40.40	40.55	1895317
2011-05-31	41.22	41.22	40.62	41.17	3553315
2011-06-01	40.93	41.07	39.68	39.86	3208639
2011-06-02	39.99	40.19	39.58	39.84	2371871
2011-06-03	39.31	39.68	38.96	39.08	2346565
2011-06-06	39.08	39.35	38.97	39.00	2503252
2011-06-07	39.11	39.75	39.04	39.44	2954079
2011-06-08	39.27	39.27	38.44	38.54	2722599
2011-06-09	38.90	38.90	38.39	38.44	3149419
2011-06-10	38.31	38.39	37.52	37.87	2875093
2011-06-13	37.91	38.08	37.28	37.48	2406860
2011-06-14	37.91	38.12	37.80	37.89	3286484
2011-06-15	37.53	37.92	36.83	36.96	4330181
2011-06-16	37.00	37.20	36.55	36.73	4749013
2011-06-17	37.18	37.26	36.43	36.58	3376422
2011-06-20	36.44	36.86	36.38	36.74	2569367
2011-06-21	36.83	37.81	36.59	37.55	3429536
2011-06-22	37.30	37.66	37.22	37.32	1868408
2011-06-23	36.88	38.04	36.69	37.98	3872782
2011-06-24	37.89	38.06	37.20	37.32	3222365
2011-06-27	37.39	38.10	36.91	37.84	2400505
2011-06-28	37.90	38.29	37.68	38.28	2628780
2011-06-29	38.68	38.77	38.12	38.30	2900035
2011-06-30	38.41	39.31	38.41	39.14	3196010
2011-07-01	39.10	40.19	38.85	39.97	3089976
2011-07-05	39.88	39.99	39.27	39.46	2068053
2011-07-06	39.45	39.66	38.89	39.63	2665928
2011-07-07	39.93	40.49	39.69	40.19	2435157
2011-07-08	39.60	39.76	39.20	39.62	2172601
2011-07-11	39.18	39.59	38.39	38.54	3429636
2011-07-12	37.89	37.89	36.23	36.56	8342385
2011-07-13	36.87	36.96	36.09	36.26	4021634
2011-07-14	36.43	36.74	35.63	35.89	4670320
2011-07-15	36.19	36.19	35.56	35.77	3904967
2011-07-18	35.70	35.70	35.04	35.46	3606876
2011-07-19	35.72	36.21	35.72	36.09	3005071
2011-07-20	36.64	36.78	35.96	36.11	3820172
2011-07-21	36.28	36.56	35.60	36.49	3104154
2011-07-22	36.39	37.17	36.35	37.06	3134986
2011-07-25	36.54	36.79	36.25	36.40	3678362
2011-07-26	36.48	37.06	36.48	36.79	3002306
2011-07-27	35.86	36.23	34.76	34.85	6495352
2011-07-28	34.80	35.20	34.43	34.69	4097206
2011-07-29	34.36	34.92	34.02	34.40	3756690
2011-08-01	34.91	34.94	33.73	34.08	4381423
2011-08-02	33.66	34.05	32.98	32.98	4854361
2011-08-03	32.68	33.56	32.57	33.50	5070124
2011-08-04	33.12	33.20	31.63	31.63	6785181
2011-08-05	32.08	32.25	30.69	31.50	9427694
2011-08-08	30.69	31.37	30.08	30.18	8761929
2011-08-09	30.93	31.08	29.23	31.00	11665265
2011-08-10	30.45	31.34	29.74	30.67	12990108
2011-08-11	30.69	31.82	30.55	31.50	9290994
2011-08-12	31.64	31.78	30.93	31.49	5900406
2011-08-15	31.71	32.08	31.34	32.08	5219941
2011-08-16	31.81	31.86	31.07	31.35	6130064
2011-08-17	31.48	32.34	31.11	31.69	8532075
2011-08-18	30.78	30.98	29.80	30.89	9435501
2011-08-19	30.50	32.02	30.50	30.80	8084261
2011-08-22	31.46	31.59	30.86	31.20	4904165
2011-08-23	31.39	32.76	31.13	32.76	6208275
2011-08-24	32.56	32.56	31.79	32.35	5743604
2011-08-25	32.32	32.66	31.75	31.79	7150416
2011-08-26	31.63	32.46	31.17	32.38	4167982
2011-08-29	32.79	33.15	32.62	33.12	3723554
2011-08-30	33.02	33.31	32.58	33.12	4168551
2011-08-31	33.29	33.46	32.77	33.02	4941927
2011-09-01	33.10	33.58	32.78	32.84	4369866
2011-09-02	32.25	32.34	31.80	32.01	3540681
2011-09-06	30.91	31.67	30.91	31.61	3767210
2011-09-07	32.20	32.73	32.17	32.73	3313553
2011-09-08	32.60	33.49	32.41	32.66	4992665
2011-09-09	32.31	32.99	31.94	32.11	6544414
2011-09-12	31.69	32.83	31.69	32.83	3765102
2011-09-13	32.93	33.37	32.68	33.28	3525820
2011-09-14	33.59	34.76	33.19	34.40	6232848
2011-09-15	34.66	34.92	34.10	34.36	4524835
2011-09-16	34.78	35.13	34.41	34.60	3966361
2011-09-19	34.54	34.75	33.88	34.59	3553769
2011-09-20	34.75	34.84	34.12	34.17	2810698
2011-09-21	34.33	34.65	33.22	33.24	4242109
2011-09-22	32.29	32.63	31.56	32.08	6891249
2011-09-23	32.01	33.06	31.83	32.85	4614727
2011-09-26	33.03	33.05	31.75	32.63	5029018
2011-09-27	33.12	34.20	33.03	33.60	4215886
2011-09-28	33.60	33.76	32.44	32.55	3203161
2011-09-29	33.02	33.21	31.72	32.41	5280344
2011-09-30	31.88	32.27	31.25	31.25	5667465
2011-10-03	31.78	32.16	31.02	31.07	6494178
2011-10-04	30.68	32.31	30.65	32.31	5451775
2011-10-05	32.33	33.49	31.94	33.45	3875635
2011-10-06	33.26	33.97	33.12	33.93	4405304
2011-10-07	34.06	34.74	33.73	34.25	4439414
2011-10-10	34.90	35.12	34.59	34.97	2406224
2011-10-11	34.69	34.90	34.45	34.66	2619021
2011-10-12	35.11	35.43	34.82	34.89	3563224
2011-10-13	34.67	35.86	34.60	35.69	5019061
2011-10-14	36.01	36.01	35.20	35.82	2458317
2011-10-17	35.55	35.73	34.63	34.77	3211199
2011-10-18	34.76	35.81	34.49	35.68	4063263
2011-10-19	35.57	35.77	34.73	34.82	3817984
2011-10-20	34.74	34.86	33.93	34.13	6011072
2011-10-21	34.78	35.50	34.57	35.13	4598075
2011-10-24	35.30	36.50	35.28	36.07	3151438
2011-10-25	35.68	36.36	35.35	35.94	4146445
2011-10-26	36.25	36.53	35.60	36.18	3788738
2011-10-27	37.09	37.48	36.70	37.11	3101098
2011-10-28	36.98	37.75	36.78	37.70	4154981
2011-10-31	37.21	37.34	36.56	36.57	3337146
2011-11-01	35.48	35.91	35.22	35.43	4181864
2011-11-02	35.90	35.93	35.22	35.50	2348021
2011-11-03	35.83	36.65	35.34	36.59	3243172
2011-11-04	36.31	37.39	36.27	37.25	2961163
2011-11-07	37.12	37.28	36.48	36.74	2755445
2011-11-08	36.91	37.20	36.47	37.13	2512268
2011-11-09	36.22	36.34	35.17	35.25	4614837
2011-11-10	35.71	36.01	35.29	35.89	3257245
2011-11-11	36.29	36.98	36.26	36.86	1835173
2011-11-14	36.88	37.13	36.15	36.37	1846404
2011-11-15	36.11	36.97	36.11	36.66	1986788
2011-11-16	36.23	37.52	36.04	36.55	4165574
2011-11-17	36.42	36.58	35.07	35.50	4777102
2011-11-18	35.89	35.94	35.21	35.30	2926416
2011-11-21	34.80	34.97	33.98	34.34	4364360
2011-11-22	34.03	34.25	32.93	33.32	5792445
2011-11-23	32.93	33.05	32.29	32.51	4282758
2011-11-25	32.28	32.84	32.18	32.28	1677534
2011-11-28	33.24	33.42	32.65	32.90	3551468
2011-11-29	32.97	33.70	32.85	33.23	4506087
2011-11-30	33.76	34.91	33.65	34.86	4086683
2011-12-01	34.67	35.33	34.58	35.21	3218543
2011-12-02	36.47	36.80	35.18	35.26	3790572
2011-12-05	35.83	36.36	35.49	35.95	4112400
2011-12-06	35.99	36.19	35.66	35.87	2417853
2011-12-07	35.65	35.97	35.26	35.80	2695943
2011-12-08	35.58	35.92	34.67	34.74	4334683
2011-12-09	34.28	35.40	33.91	35.20	3950497
2011-12-12	34.76	34.78	34.03	34.36	3691080
2011-12-13	34.41	34.73	33.73	33.91	4092303
2011-12-14	33.91	34.09	33.65	33.69	4241454
2011-12-15	34.08	34.45	33.90	34.05	3122178
2011-12-16	34.30	34.79	34.05	34.16	4080123
2011-12-19	34.18	34.37	33.38	33.46	2761210
2011-12-20	33.93	35.43	33.92	35.28	4406625
2011-12-21	35.17	35.41	34.44	35.12	3249564
2011-12-22	35.13	36.06	35.13	35.94	2493112
2011-12-23	36.05	36.33	35.78	36.21	1333915
2011-12-27	36.00	36.62	36.00	36.38	1552956
2011-12-28	36.34	36.34	35.58	35.60	1993853
2011-12-29	35.80	36.00	35.69	35.85	1658492
2011-12-30	35.93	36.11	35.73	35.78	1030864
2012-01-03	36.46	36.71	35.91	36.03	3021448
2012-01-04	36.01	36.08	35.65	35.98	1427918
2012-01-05	35.73	36.22	35.73	36.14	2124233
2012-01-06	36.11	36.22	35.78	35.90	3532979
2012-01-09	35.91	36.69	35.91	36.60	2594201
2012-01-10	36.86	36.98	36.58	36.76	1953416
2012-01-11	36.56	37.00	36.56	36.91	1526071
2012-01-12	37.00	37.49	36.86	37.31	2653262
2012-01-13	37.05	37.11	36.43	36.62	3376538
2012-01-17	36.93	37.28	36.85	37.04	2580800
2012-01-18	38.29	39.45	38.16	39.15	7307087
2012-01-19	39.17	39.75	39.07	39.67	3599850
2012-01-20	39.69	39.84	39.39	39.78	3180566
2012-01-23	39.82	39.96	39.34	39.50	2800604
2012-01-24	39.29	39.97	39.26	39.85	2977603
2012-01-25	39.72	39.85	39.08	39.78	2866268
2012-01-26	39.89	40.38	39.16	39.28	3810193
2012-01-27	38.97	39.58	38.88	39.36	3069321
2012-01-30	38.92	39.20	38.73	39.08	2322398
2012-01-31	39.35	39.54	38.98	39.13	2494549
2012-02-01	39.46	39.86	39.20	39.35	3186289
2012-02-02	39.43	39.82	39.27	39.34	2300898
2012-02-03	39.78	40.16	39.62	40.08	3687912
2012-02-06	39.85	39.86	39.45	39.57	3152849
2012-02-07	39.35	39.79	39.24	39.67	2013355
2012-02-08	39.67	40.28	39.60	39.89	2361897
2012-02-09	39.98	40.16	39.75	40.10	2520350
2012-02-10	39.74	39.74	39.31	39.46	2381081
2012-02-13	39.74	39.80	38.98	39.50	2056482
2012-02-14	39.23	39.52	39.07	39.43	2109704
2012-02-15	39.64	40.04	39.47	39.62	2222215
2012-02-16	39.69	40.51	39.65	40.36	3169250
2012-02-17	40.82	40.83	40.24	40.42	2035056
2012-02-21	40.70	40.70	40.08	40.19	2087996
2012-02-22	39.74	40.37	39.61	39.82	3282909
2012-02-23	39.86	40.17	39.06	39.33	6144023
2012-02-24	39.46	39.46	38.65	38.85	4719403
2012-02-27	38.63	39.23	38.41	38.82	3258406
2012-02-28	38.95	39.70	38.82	39.57	2687337
2012-02-29	39.72	39.77	39.15	39.21	2958576
2012-03-01	39.32	39.46	38.84	39.15	2693704
2012-03-02	38.99	39.27	38.59	38.66	2334012
2012-03-05	38.55	38.63	37.69	37.96	2673567
2012-03-06	37.54	38.32	37.51	38.08	3586301
2012-03-07	37.83	38.28	37.83	38.20	2091755
2012-03-08	38.42	38.65	38.19	38.58	1872038
2012-03-09	38.58	39.01	38.54	38.89	2667625
2012-03-12	38.80	39.04	38.55	38.64	1484448
2012-03-13	38.79	39.43	38.73	39.42	2042019
2012-03-14	39.37	39.96	39.00	39.05	2876241
2012-03-15	39.18	39.87	39.03	39.79	2262956
2012-03-16	39.93	39.97	39.64	39.70	2274054
2012-03-19	39.52	40.42	39.44	40.29	3344523
2012-03-20	39.96	40.07	39.60	40.05	2938422
2012-03-21	40.02	40.29	40.00	40.14	2211824
2012-03-22	39.81	40.17	39.68	39.82	2231330
2012-03-23	39.82	40.00	39.67	39.92	1557975
2012-03-26	40.20	40.44	40.09	40.44	1312501
2012-03-27	40.43	40.60	40.33	40.38	1675576
2012-03-28	40.33	40.53	39.86	40.12	2422056
2012-03-29	39.88	40.09	39.67	40.01	2356965
2012-03-30	40.24	40.56	39.96	40.40	2125799
2012-04-02	40.39	40.46	39.83	39.90	2424747
2012-04-03	39.81	40.00	38.97	39.08	3623930
2012-04-04	38.78	38.79	38.28	38.69	2598510
2012-04-05	38.48	38.83	38.42	38.79	1575201
2012-04-09	38.29	38.30	37.88	38.04	2326296
2012-04-10	37.95	38.23	37.52	37.61	2018923
2012-04-11	37.97	38.29	37.87	37.94	1845351
2012-04-12	38.07	38.98	37.87	38.83	2496186
2012-04-13	38.75	38.88	38.04	38.04	1868196
2012-04-16	38.22	38.52	37.85	37.93	1833821
2012-04-17	38.21	38.75	38.11	38.64	2518173
2012-04-18	38.27	38.52	38.07	38.39	1869937
2012-04-19	38.40	38.85	38.02	38.28	2874441
2012-04-20	38.32	38.45	37.75	37.81	3630208
2012-04-23	37.44	37.46	36.95	37.22	2703817
2012-04-24	37.49	37.78	37.28	37.46	2897631
2012-04-25	37.90	37.95	37.36	37.83	2506108
2012-04-26	37.78	38.57	37.78	38.38	1651481
2012-04-27	38.54	39.11	38.34	38.97	2449699
2012-04-30	38.91	39.04	38.79	38.98	2040713
2012-05-01	39.15	39.31	38.86	39.04	1422435
2012-05-02	38.80	39.08	38.65	38.99	1863909
2012-05-03	38.76	39.11	38.12	38.20	2177432
2012-05-04	38.00	38.12	37.39	37.50	1739921
2012-05-07	37.53	37.66	37.20	37.44	1232403
2012-05-08	37.12	37.57	36.69	37.45	1946422
2012-05-09	36.62	37.27	36.29	37.09	3785673
2012-05-10	37.37	37.37	36.55	37.13	3186779
2012-05-11	37.03	37.72	36.88	37.33	1249982
2012-05-14	37.00	37.31	36.76	37.19	1196607
2012-05-15	37.19	37.36	36.58	36.90	2065167
2012-05-16	37.10	37.13	36.24	36.35	3452564
2012-05-17	36.51	36.51	35.66	35.68	2689435
2012-05-18	35.82	35.82	35.00	35.09	3300358
2012-05-21	35.06	35.95	35.06	35.87	1629616
2012-05-22	35.96	36.05	35.51	35.80	2626324
2012-05-23	34.25	35.76	34.25	35.68	3874758
2012-05-24	35.79	36.17	35.30	36.00	3224982
2012-05-25	35.91	36.38	35.78	36.19	1825711
2012-05-29	36.56	36.92	36.36	36.90	2553282
2012-05-30	36.37	36.40	35.90	36.15	2265896
2012-05-31	36.18	36.64	35.89	36.37	2957776
2012-06-01	35.58	36.28	35.58	35.74	3471684
2012-06-04	35.73	36.20	35.18	35.68	2661471
2012-06-05	35.62	36.34	35.59	36.20	1830174
2012-06-06	36.44	37.34	36.37	37.32	1923129
2012-06-07	37.80	37.88	36.79	36.84	2257648
2012-06-08	36.83	37.20	36.68	37.10	1886458
2012-06-11	37.62	37.63	36.29	36.33	1829262
2012-06-12	36.56	37.31	36.43	37.30	2034096
2012-06-13	37.16	37.17	36.49	36.62	1922295
2012-06-14	36.80	36.80	36.09	36.44	2253407
2012-06-15	36.61	36.95	36.34	36.91	2958482
2012-06-18	36.76	37.60	36.66	37.56	1880996
2012-06-19	37.80	38.17	37.61	38.00	2606282
2012-06-20	38.16	38.48	37.95	38.27	2218027
2012-06-21	38.14	38.22	37.26	37.32	2123117
2012-06-22	37.57	37.92	37.45	37.73	7928235
2012-06-25	37.29	37.31	36.80	36.96	2295679
2012-06-26	37.00	37.07	36.23	36.64	2434667
2012-06-27	36.77	37.29	36.62	37.08	2328238
2012-06-28	36.64	36.87	36.10	36.52	3074563
2012-06-29	37.07	37.67	37.02	37.67	2371823
2012-07-02	37.70	37.70	36.94	37.24	2138312
2012-07-03	37.26	37.32	36.75	37.28	1690956
2012-07-05	37.19	37.58	36.80	37.43	1593657
2012-07-06	37.11	37.20	36.19	36.62	2143835
2012-07-09	36.60	36.62	35.98	36.31	2122005
2012-07-10	36.18	36.65	35.88	36.12	2177855
2012-07-11	36.25	36.71	36.09	36.44	2881867
2012-07-12	36.13	36.21	35.61	35.83	1970207
2012-07-13	35.96	36.57	35.93	36.47	1431317
2012-07-16	36.35	36.57	36.07	36.18	2102633
2012-07-17	36.32	36.75	35.79	36.57	2828380
2012-07-18	36.55	37.89	36.43	37.59	2294001
2012-07-19	37.89	38.33	37.63	37.99	2894298
2012-07-20	37.92	37.93	37.29	37.49	1697186
2012-07-23	37.15	37.15	36.36	36.99	2215876
2012-07-24	36.91	37.01	36.38	36.70	1661984
2012-07-25	36.84	38.15	36.79	37.95	3353440
2012-07-26	38.41	38.82	38.13	38.34	2500205
2012-07-27	38.65	39.51	38.49	39.37	2492681
2012-07-30	39.40	39.60	38.85	39.22	1771621
2012-07-31	39.30	39.70	39.07	39.08	2609492
2012-08-01	39.43	39.58	38.89	39.35	3029791
2012-08-02	38.90	39.53	38.72	39.08	2250423
2012-08-03	39.50	39.94	39.30	39.80	2329111
2012-08-06	39.96	40.04	39.79	39.84	1805889
2012-08-07	39.86	40.50	39.86	40.01	2491075
2012-08-08	40.06	40.30	39.81	40.18	1672196
2012-08-09	40.04	40.49	40.01	40.36	1520710
2012-08-10	40.30	40.50	40.07	40.43	2020407
2012-08-13	40.35	40.53	40.04	40.53	1654115
2012-08-14	40.59	40.72	40.13	40.28	1676093
2012-08-15	40.26	40.72	40.21	40.43	1338791
2012-08-16	40.43	40.91	40.40	40.85	1011580
2012-08-17	40.87	40.89	40.45	40.82	1274978
2012-08-20	40.58	40.75	40.24	40.54	2074533
2012-08-21	40.60	40.80	40.20	40.34	3241219
2012-08-22	40.00	40.20	39.42	39.70	3983186
2012-08-23	39.68	39.75	39.25	39.57	1820002
2012-08-24	39.49	39.92	39.33	39.74	1920080
2012-08-27	39.83	39.84	39.35	39.60	1349319
2012-08-28	39.54	39.76	39.42	39.55	1384869
2012-08-29	39.01	39.60	39.01	39.52	1357718
2012-08-30	39.46	39.69	39.14	39.39	1557545
2012-08-31	39.50	39.78	39.17	39.74	1693290
2012-09-04	39.60	39.91	39.07	39.36	1618376
2012-09-05	39.34	39.48	39.01	39.30	1697723
2012-09-06	39.56	40.54	39.00	40.34	1918576
2012-09-07	40.20	40.48	40.05	40.45	1741261
2012-09-10	40.29	40.50	40.05	40.07	2388733
2012-09-11	40.25	40.50	40.00	40.23	1991308
2012-09-12	40.42	40.47	40.03	40.26	1513114
2012-09-13	39.76	41.02	39.76	40.89	2342828
2012-09-14	41.02	41.79	40.78	41.68	3316339
2012-09-17	41.46	41.50	40.84	41.16	3857511
2012-09-18	40.44	40.99	40.41	40.77	2699122
2012-09-19	41.07	41.07	40.52	40.92	1875892
2012-09-20	40.83	40.93	40.35	40.51	2116852
2012-09-21	40.73	40.96	40.28	40.32	2422517
2012-09-24	40.60	40.77	39.76	39.83	1994467
2012-09-25	40.14	40.17	38.99	39.01	3840450
2012-09-26	39.01	39.10	38.44	38.76	3103167
2012-09-27	39.00	39.73	38.91	39.59	1946106
2012-09-28	39.25	39.49	39.02	39.18	2264105
2012-10-01	39.35	39.99	39.30	39.50	3046053
2012-10-02	39.64	39.79	39.33	39.64	1434377
2012-10-03	39.64	39.77	39.35	39.55	1269108
2012-10-04	39.60	39.68	39.24	39.58	1428983
2012-10-05	39.80	40.13	39.60	39.72	1220874
2012-10-08	39.21	39.50	39.00	39.29	1272357
2012-10-09	39.18	39.21	38.58	38.67	1778571
2012-10-10	38.70	38.70	38.09	38.18	2112599
2012-10-11	37.82	38.31	37.82	37.96	3521978
2012-10-12	38.11	38.34	37.98	38.11	1852264
2012-10-15	38.33	38.60	38.16	38.56	1391196
2012-10-16	38.66	39.49	38.62	39.45	2219470
2012-10-17	39.22	39.67	38.90	39.53	2178753
2012-10-18	39.61	39.61	38.99	39.23	1365784
2012-10-19	39.20	39.24	38.32	38.45	1925917
2012-10-22	38.59	38.76	38.18	38.44	1448575
2012-10-23	38.14	38.70	38.00	38.55	1976239
2012-10-24	38.89	38.91	38.07	38.17	1543079
2012-10-25	38.45	38.70	38.24	38.69	1693147
2012-10-26	38.78	39.13	38.62	39.04	1645687
2012-10-31	39.25	39.40	38.92	39.12	2032118
2012-11-01	39.08	40.49	39.02	40.33	2461335
2012-11-02	40.33	40.47	39.77	39.82	1935934
2012-11-05	39.64	40.88	39.64	40.77	1682350
2012-11-06	40.86	41.49	40.75	41.33	2733626
2012-11-07	40.43	40.90	40.18	40.45	3484538
2012-11-08	40.45	40.65	39.98	40.00	2488601
2012-11-09	40.11	40.80	39.96	40.28	2242686
2012-11-12	40.34	40.37	39.95	40.25	1119243
2012-11-13	39.93	40.71	39.85	40.45	1974284
2012-11-14	40.50	40.72	39.66	39.74	1663599
2012-11-15	39.70	39.99	39.24	39.39	2632580
2012-11-16	39.41	39.53	38.74	39.33	2003972
2012-11-19	39.98	40.23	39.34	40.21	1497387
2012-11-20	40.00	40.43	39.71	40.04	2350644
2012-11-21	38.96	40.26	38.96	40.11	1187695
2012-11-23	40.15	40.81	40.00	40.74	741473
2012-11-26	40.55	40.89	40.22	40.38	2377257
2012-11-27	40.22	40.73	39.97	40.11	2984616
2012-11-28	38.89	40.49	38.82	40.40	4887192
2012-11-29	40.51	40.86	39.90	40.60	2170375
2012-11-30	40.28	40.79	40.16	40.60	2547693
2012-12-03	40.84	40.98	40.37	40.44	2223160
2012-12-04	40.52	40.81	40.25	40.65	1368461
2012-12-05	40.54	40.77	40.22	40.57	1572178
2012-12-06	40.57	41.04	40.53	40.73	1877733
2012-12-07	40.92	41.35	40.73	41.28	2193519
2012-12-10	41.07	41.59	41.07	41.43	2282285
2012-12-11	41.63	42.36	41.41	42.25	2715240
2012-12-12	42.26	42.45	41.95	42.02	1742420
2012-12-13	41.70	41.99	41.36	41.52	1539840
2012-12-14	41.37	41.60	41.11	41.35	2243830
2012-12-17	41.42	41.78	41.29	41.55	2518155
2012-12-18	41.75	42.31	41.75	42.16	2128489
2012-12-19	42.39	42.73	42.15	42.31	2965135
2012-12-20	42.39	42.46	41.98	42.35	2323962
2012-12-21	41.94	42.24	41.34	42.19	11347332
2012-12-24	42.03	42.28	41.70	42.11	945325
2012-12-26	42.18	42.41	41.73	41.79	1419284
2012-12-27	41.87	42.02	41.41	41.89	2134671
2012-12-28	41.64	41.99	41.44	41.47	1439619
2012-12-31	41.47	42.09	41.19	42.06	2366032
2013-01-02	42.80	44.01	42.80	44.00	3761062
2013-01-03	43.60	43.71	42.64	43.29	2952955
2013-01-04	43.23	43.29	42.43	42.52	3502761
2013-01-07	42.01	42.81	42.00	42.65	2376969
2013-01-08	42.61	42.75	42.14	42.21	1797703
2013-01-09	42.19	42.41	41.81	42.10	3117434
2013-01-10	42.25	42.64	42.19	42.61	2275747
2013-01-11	42.40	42.60	42.17	42.26	1952670
2013-01-14	42.81	42.96	42.09	42.24	2768347
2013-01-15	42.01	42.29	41.82	42.02	2272590
2013-01-16	41.92	42.30	41.71	42.08	2620667
2013-01-17	42.25	43.19	42.21	43.06	2567727
2013-01-18	42.85	43.09	42.63	43.06	1916681
2013-01-22	42.94	43.16	42.74	43.15	1852813
2013-01-23	43.31	43.45	43.03	43.35	2265272
2013-01-24	43.38	43.76	43.14	43.42	2379617
2013-01-25	43.64	43.98	43.55	43.80	2142315
2013-01-28	43.90	44.17	43.82	44.03	1842438
2013-01-29	43.99	44.31	43.60	44.15	1781194
2013-01-30	44.02	44.33	43.87	44.17	1894763
2013-01-31	44.25	44.25	43.53	43.64	2649299
2013-02-01	44.06	44.75	44.00	44.67	2684526
2013-02-04	44.57	44.82	44.05	44.05	2324111
2013-02-05	44.32	44.86	44.14	44.68	2057605
2013-02-06	44.36	44.92	44.35	44.74	1962672
2013-02-07	44.62	44.67	44.06	44.39	1817592
2013-02-08	44.72	45.90	44.45	45.70	2963076
2013-02-11	45.99	46.14	45.77	46.08	2382919
2013-02-12	46.15	46.35	45.96	46.27	2313512
2013-02-13	46.29	46.63	46.06	46.26	2376089
2013-02-14	46.02	46.70	45.98	46.54	1991339
2013-02-15	46.39	46.63	45.86	46.18	3187346
2013-02-19	46.40	47.04	46.20	47.01	2734393
2013-02-20	46.90	47.27	45.76	45.79	3473197
2013-02-21	45.70	45.77	44.84	45.12	2923019
2013-02-22	45.19	45.89	45.19	45.52	2320270
2013-02-25	46.11	46.27	44.75	44.77	2626687
2013-02-26	45.08	45.31	44.65	45.00	4383813
2013-02-27	44.58	45.62	44.31	45.38	2094992
2013-02-28	45.28	45.82	43.68	45.22	2627140
2013-03-01	45.00	45.44	44.41	45.23	2392766
2013-03-04	45.29	45.35	44.89	45.30	1971660
2013-03-05	45.50	45.93	45.50	45.77	1425028
2013-03-06	45.83	46.19	45.80	46.12	1908564
2013-03-07	46.25	46.26	45.59	45.71	1976162
2013-03-08	45.96	46.27	45.53	46.05	1663197
2013-03-11	45.96	46.45	45.79	46.44	1731687
2013-03-12	46.40	46.64	46.15	46.48	1967323
2013-03-13	46.41	46.63	46.21	46.48	1864213
2013-03-14	46.65	47.00	46.47	46.51	1902555
2013-03-15	46.33	46.53	45.39	45.53	4695222
2013-03-18	45.25	45.35	44.73	44.85	2326820
2013-03-19	44.98	45.16	44.33	44.91	1778035
2013-03-20	45.29	45.75	45.13	45.66	1811235
2013-03-21	45.22	45.40	44.52	44.55	1645398
2013-03-22	44.82	45.16	44.70	44.90	2071889
2013-03-25	45.04	45.06	44.37	44.64	1900007
2013-03-26	44.90	45.78	44.77	45.75	1623312
2013-03-27	45.30	45.87	45.02	45.75	1471120
2013-03-28	45.63	46.53	45.61	46.49	2095835
2013-04-01	46.28	46.36	45.32	45.41	2542598
2013-04-02	45.72	45.74	44.94	45.20	2177063
2013-04-03	45.09	45.19	43.89	44.06	2431063
2013-04-04	44.13	44.19	43.62	43.75	3513837
2013-04-05	43.01	43.68	42.45	43.61	3381308
2013-04-08	43.64	44.00	43.35	44.00	2301854
2013-04-09	44.03	44.27	43.53	44.07	2574880
2013-04-10	44.28	45.12	44.04	45.10	2386183
2013-04-11	45.14	45.40	44.74	44.90	2459214
2013-04-12	44.71	44.83	44.08	44.59	2311832
2013-04-15	44.41	44.70	43.84	43.84	2780966
2013-04-16	44.09	44.78	43.91	44.74	2382166
2013-04-17	43.57	43.86	42.24	42.85	4736902
2013-04-18	43.35	43.35	42.16	42.34	2802940
2013-04-19	42.20	42.69	41.81	42.36	2746280
2013-04-22	42.62	42.92	41.88	42.66	2253628
2013-04-23	42.98	43.63	42.85	43.43	2371557
2013-04-24	43.66	43.81	43.44	43.46	2926811
2013-04-25	43.97	43.97	43.57	43.65	6025210
2013-04-26	43.51	43.70	43.21	43.30	2081117
2013-04-29	43.60	43.77	43.39	43.66	1548037
2013-04-30	43.56	44.04	43.36	43.99	2572418
2013-05-01	44.12	44.35	43.76	43.88	1876126
2013-05-02	43.96	44.45	43.58	44.21	2883695
2013-05-03	44.71	45.11	44.50	45.00	2395229
2013-05-06	45.28	45.96	45.02	45.82	3211142
2013-05-07	45.81	45.91	45.55	45.78	1658452
2013-05-08	45.81	46.13	45.50	46.08	1440942
2013-05-09	45.95	46.61	45.95	46.38	2240499
2013-05-10	46.56	46.83	46.36	46.79	1670913
2013-05-13	46.53	46.66	46.15	46.25	1373785
2013-05-14	46.22	46.53	46.19	46.34	1844600
2013-05-15	46.29	46.73	46.20	46.69	1443588
2013-05-16	46.69	47.06	46.47	46.50	1745170
2013-05-17	46.84	47.02	46.52	47.02	1816071
2013-05-20	46.82	47.20	46.75	46.87	1720263
2013-05-21	46.68	46.88	46.11	46.56	2496906
2013-05-22	45.65	46.48	45.27	45.55	4085541
2013-05-23	45.22	45.53	44.49	45.49	2468459
2013-05-24	45.20	45.41	44.89	45.37	1113036
2013-05-28	45.62	46.04	45.38	45.48	1664380
2013-05-29	45.70	45.93	45.26	45.62	2322114
2013-05-30	45.66	46.65	45.65	46.24	2269781
2013-05-31	45.92	46.19	45.72	45.93	3349097
2013-06-03	45.94	46.19	45.37	45.82	2992478
2013-06-04	46.22	46.82	45.92	46.13	2243074
2013-06-05	45.92	46.04	45.35	45.39	1871875
2013-06-06	45.58	45.76	45.00	45.47	1837641
2013-06-07	45.73	46.26	45.29	46.21	2423439
2013-06-10	46.21	46.21	45.74	45.95	1804777
2013-06-11	45.47	45.68	44.99	45.02	1300768
2013-06-12	45.43	45.52	44.15	44.15	2172480
2013-06-13	44.12	45.22	43.86	45.10	1527398
2013-06-14	45.14	45.42	44.82	44.95	1413097
2013-06-17	45.11	46.04	45.04	45.95	2558591
2013-06-18	46.02	46.74	45.92	46.66	2244097
2013-06-19	46.44	46.70	45.99	46.04	1683112
2013-06-20	45.60	45.62	44.59	44.67	2047635
2013-06-21	44.91	45.26	44.58	45.16	3841821
2013-06-24	44.68	45.03	43.95	44.03	2495818
2013-06-25	44.62	44.62	43.91	44.52	2382433
2013-06-26	45.01	45.18	44.38	45.07	1725279
2013-06-27	45.42	45.51	45.12	45.37	1627751
2013-06-28	45.14	45.32	44.62	45.06	3925821
2013-07-01	45.00	45.60	45.00	45.37	1489479
2013-07-02	45.28	45.74	44.99	45.31	1680683
2013-07-03	45.17	45.95	44.90	45.68	668753
2013-07-05	45.99	46.26	45.68	46.21	936190
2013-07-08	46.27	46.53	45.54	45.76	1588723
2013-07-09	46.11	46.42	45.89	46.26	1318317
2013-07-10	46.28	46.76	46.14	46.73	1357618
2013-07-11	47.26	48.05	47.20	48.00	3064576
2013-07-12	48.08	48.43	47.61	48.35	1969249
2013-07-15	48.27	48.53	48.12	48.40	1594859
2013-07-16	48.47	48.64	48.28	48.52	1201028
2013-07-17	48.57	48.93	48.48	48.66	2189508
2013-07-18	48.79	48.83	47.95	48.34	3021641
2013-07-19	48.40	48.40	47.84	47.98	2554395
2013-07-22	48.49	48.49	47.76	47.94	2275541
2013-07-23	48.52	48.83	48.18	48.38	3267119
2013-07-24	48.73	48.78	47.96	48.23	2520829
2013-07-25	48.11	48.79	48.04	48.75	1601414
2013-07-26	48.34	48.56	48.05	48.56	1439235
2013-07-29	48.52	48.71	48.21	48.50	1132223
2013-07-30	48.83	49.02	48.64	48.93	1250737
2013-07-31	49.14	49.67	48.98	49.38	2615821
2013-08-01	49.57	50.00	49.57	49.94	1454658
2013-08-02	49.73	49.88	49.26	49.87	1384771
2013-08-05	49.74	49.79	49.47	49.58	801410
2013-08-06	49.54	49.65	49.25	49.42	1087244
2013-08-07	49.45	49.45	48.82	49.15	1115099
2013-08-08	49.52	49.61	48.79	49.10	836506
2013-08-09	49.07	49.23	48.76	49.00	1187861
2013-08-12	48.92	49.56	48.89	49.41	1373994
2013-08-13	49.40	49.69	48.83	49.58	1000568
2013-08-14	49.40	49.40	48.87	48.88	914342
2013-08-15	48.46	48.48	47.80	47.83	1385393
2013-08-16	47.77	48.51	47.77	48.31	1333673
2013-08-19	48.35	48.57	47.78	47.78	1424804
2013-08-20	47.84	48.23	47.71	47.85	2313401
2013-08-21	46.65	47.29	46.42	46.95	4025409
2013-08-22	47.00	47.59	46.84	47.24	1156431
2013-08-23	47.34	47.56	46.91	47.33	1773540
2013-08-26	47.26	47.63	47.14	47.22	1302929
2013-08-27	46.81	46.91	46.04	46.16	2064233
2013-08-28	46.01	46.37	45.75	46.17	1825705
2013-08-29	46.05	46.77	45.93	46.49	1064418
2013-08-30	46.49	47.09	45.99	46.28	1441023
2013-09-03	46.97	47.38	46.55	46.66	1808665
2013-09-04	46.60	47.66	46.57	47.45	1556303
2013-09-05	47.51	47.68	47.21	47.29	1705326
2013-09-06	47.43	47.55	46.70	47.04	1253214
2013-09-09	47.24	47.46	47.00	47.30	1012085
2013-09-10	47.73	47.95	47.52	47.88	1686180
2013-09-11	47.62	48.29	47.60	48.25	1710386
2013-09-12	48.27	48.38	47.86	47.96	1276732
2013-09-13	48.01	48.14	47.60	47.95	754269
2013-09-16	48.57	48.62	48.05	48.30	1010354
2013-09-17	48.35	48.55	48.25	48.49	1089164
2013-09-18	48.43	48.54	47.96	48.50	1842288
2013-09-19	48.73	48.75	48.24	48.38	1683847
2013-09-20	48.39	48.64	47.93	48.00	3519798
2013-09-23	48.09	48.23	47.44	47.56	1542998
2013-09-24	47.65	48.05	47.36	47.74	1531309
2013-09-25	47.77	47.92	47.27	47.58	1034567
2013-09-26	47.88	47.88	47.34	47.45	968206
2013-09-27	47.20	47.20	46.84	46.89	1957874
2013-09-30	46.56	47.49	46.36	47.05	2441061
2013-10-01	47.07	47.31	46.75	47.11	1722595
2013-10-02	46.56	46.94	46.51	46.80	1436823
2013-10-03	46.79	46.83	45.94	46.32	2677827
2013-10-04	46.38	47.01	46.22	46.99	1865162
2013-10-07	46.41	47.00	46.27	46.64	1474264
2013-10-08	46.62	46.89	45.47	45.70	2388197
2013-10-09	45.83	45.99	45.28	45.69	1726275
2013-10-10	46.16	46.71	45.97	46.65	1437536
2013-10-11	46.80	47.05	46.35	46.98	1428333
2013-10-14	46.59	47.32	46.31	47.27	1040037
2013-10-15	47.02	47.21	46.60	46.73	1660043
2013-10-16	46.60	47.29	46.48	47.24	1607336
2013-10-17	46.93	47.62	46.70	47.52	1613514
2013-10-18	47.60	47.67	47.19	47.66	1462007
2013-10-21	47.77	47.97	47.43	47.75	1294211
2013-10-22	48.00	48.00	47.20	47.64	2200170
2013-10-23	47.30	47.30	46.16	46.48	1659344
2013-10-24	46.67	46.95	46.45	46.95	1617489
2013-10-25	47.17	47.41	46.59	46.75	1976483
2013-10-28	46.74	47.50	46.55	47.48	1602615
2013-10-29	47.98	49.18	47.49	49.17	2618466
2013-10-30	49.11	49.43	48.44	48.78	1939941
2013-10-31	48.82	49.54	48.82	49.30	2107760
2013-11-01	49.68	49.75	49.05	49.68	4688500
2013-11-04	49.56	49.68	49.01	49.16	1762959
2013-11-05	48.83	50.04	48.57	49.79	6844345
2013-11-06	49.99	50.05	49.55	49.93	1094147
2013-11-07	49.95	50.04	49.08	49.14	1497779
2013-11-08	49.30	49.81	48.89	49.80	1240186
2013-11-11	49.67	49.83	49.34	49.66	1088852
2013-11-12	49.43	49.93	49.37	49.85	1344634
2013-11-13	49.59	50.38	49.52	50.35	1514019
2013-11-14	50.37	50.41	49.96	50.36	1070788
2013-11-15	50.31	50.79	50.05	50.69	1796025
2013-11-18	50.69	50.70	50.02	50.11	1780891
2013-11-19	50.19	50.25	49.39	49.45	1500881
2013-11-20	49.46	49.54	48.80	49.08	2245791
2013-11-21	49.42	49.90	49.00	49.77	1197015
2013-11-22	49.77	49.85	49.47	49.76	1459539
2013-11-25	49.89	49.90	49.24	49.66	1902335
2013-11-26	49.13	50.04	49.13	49.92	1918468
2013-11-27	47.20	48.57	46.12	48.54	7832388
2013-11-29	48.66	48.81	48.19	48.22	1909501
2013-12-02	47.80	48.44	47.80	48.40	2629512
2013-12-03	48.40	49.82	48.40	49.56	5500689
2013-12-04	49.16	49.36	48.47	48.77	2455087
2013-12-05	48.78	48.97	48.58	48.82	2226262
2013-12-06	49.39	49.50	48.92	49.27	2217896
2013-12-09	49.50	49.59	48.90	49.01	1563320
2013-12-10	48.85	49.22	48.72	48.91	1485096
2013-12-11	49.01	49.21	48.61	48.67	1385820
2013-12-12	48.73	48.87	48.01	48.11	2107155
2013-12-13	48.41	48.43	48.02	48.41	1831764
2013-12-16	48.50	48.84	48.39	48.74	1536792
2013-12-17	48.64	49.00	48.54	48.94	1420128
2013-12-18	48.90	49.78	48.63	49.78	1772516
2013-12-19	49.97	49.77	49.09	49.66	1589635
2013-12-20	49.52	50.26	49.45	50.01	2828366
2013-12-23	50.23	50.63	50.05	50.62	1881680
2013-12-24	50.37	50.84	50.35	50.63	710024
2013-12-26	50.84	50.91	50.56	50.74	688686
2013-12-27	50.77	50.93	50.63	50.70	630984
2013-12-30	50.51	50.90	50.51	50.85	918351
2013-12-31	51.00	51.20	50.70	50.93	856980
2014-01-02	49.52	49.75	49.04	49.28	2799092
2014-01-03	49.27	49.79	49.14	49.61	1644748
2014-01-06	49.35	49.50	49.15	49.33	2165027
2014-01-07	49.49	49.78	49.34	49.59	1338520
2014-01-08	49.71	49.90	49.38	49.71	1201573
2014-01-09	49.45	49.63	49.19	49.52	2470916
2014-01-10	49.43	49.59	49.14	49.53	2072165
2014-01-13	49.21	49.55	48.66	48.87	2989716
2014-01-14	48.93	50.02	48.89	49.71	2879927
2014-01-15	49.75	50.33	49.73	50.02	2120659
2014-01-16	50.48	50.50	49.73	49.82	2884984
2014-01-17	49.43	49.94	49.21	49.38	3104289
2014-01-21	49.95	50.12	49.46	49.98	2228527
2014-01-22	49.86	50.54	49.76	50.37	1659902
2014-01-23	50.22	50.31	49.33	49.41	2236542
2014-01-24	49.39	49.39	48.21	48.25	2691167
2014-01-27	48.32	48.72	48.11	48.22	1888315
2014-01-28	48.17	48.75	48.11	48.51	1777446
2014-01-29	48.32	48.91	48.10	48.27	1994091
2014-01-30	48.87	49.12	48.42	48.89	1385414
2014-01-31	48.34	48.73	48.07	48.27	1927519
2014-02-03	48.23	48.35	47.14	47.26	2892213
2014-02-04	47.70	47.75	47.23	47.69	2333296
2014-02-05	47.43	48.01	47.27	47.85	2589428
2014-02-06	48.01	48.68	47.86	48.35	1797870
2014-02-07	48.58	48.97	48.26	48.97	1824652
2014-02-10	48.77	49.32	48.75	49.22	1458744
2014-02-11	49.31	49.89	49.19	49.75	1232444
2014-02-12	49.96	50.19	49.72	49.89	1802541
2014-02-13	49.69	50.70	49.63	50.69	2124684
2014-02-14	50.42	50.99	50.27	50.77	2169706
2014-02-18	50.44	51.34	50.44	51.23	3937394
2014-02-19	51.90	52.38	51.41	51.57	4081149
2014-02-20	51.72	51.87	51.01	51.40	3741305
2014-02-21	51.37	51.60	51.09	51.12	1969484
2014-02-24	51.29	51.61	50.95	50.96	2096336
2014-02-25	50.99	51.04	50.49	50.80	2210825
2014-02-26	50.67	51.36	50.56	50.84	1578952
2014-02-27	50.81	51.20	50.75	51.03	1395220
2014-02-28	51.15	51.15	50.48	50.82	2141464
2014-03-03	50.58	50.78	50.23	50.58	1309756
2014-03-04	50.94	51.42	50.86	51.20	1648058
2014-03-05	51.26	51.28	50.86	51.24	1057439
2014-03-06	51.29	51.62	51.08	51.57	1248897
2014-03-07	51.77	51.83	51.26	51.83	2847265
2014-03-10	51.85	51.90	51.55	51.80	1823129
2014-03-11	51.85	51.93	51.37	51.52	1465359
2014-03-12	51.18	51.73	51.13	51.73	1490711
2014-03-13	51.94	51.94	50.19	50.45	2162124
2014-03-14	50.25	50.85	50.03	50.09	1724116
2014-03-17	50.26	50.93	50.26	50.68	2297817
2014-03-18	50.87	51.55	50.71	51.44	1750304
2014-03-19	51.44	51.68	51.18	51.60	2126073
2014-03-20	51.44	53.26	51.20	53.23	4521797
2014-03-21	53.74	54.31	53.00	53.24	6903879
2014-03-24	53.17	53.77	52.74	53.61	3019274
2014-03-25	53.87	54.33	53.28	53.29	3611005
2014-03-26	53.51	53.73	52.75	52.75	2616054
2014-03-27	52.78	53.16	52.38	52.58	1197544
2014-03-28	52.85	53.29	52.62	52.84	1242378
2014-03-31	53.03	53.38	52.87	53.14	1731964
2014-04-01	53.50	54.10	53.22	54.08	2045592
2014-04-02	54.07	54.28	53.75	54.06	1945778
2014-04-03	54.16	54.40	53.79	53.98	1603284
2014-04-04	54.24	54.37	52.81	52.92	2272626
2014-04-07	52.97	53.85	52.84	53.12	2231055
2014-04-08	52.99	54.01	52.99	53.96	2136024
2014-04-09	54.16	54.33	53.70	54.30	1417515
2014-04-10	54.15	54.36	52.48	52.49	1905709
2014-04-11	52.43	52.93	52.07	52.09	2104307
2014-04-14	52.65	52.75	52.06	52.46	1486312
2014-04-15	52.40	53.29	52.23	53.18	2280648
2014-04-16	53.15	53.15	51.34	52.15	3049855
2014-04-17	52.09	53.19	52.07	52.85	2051924
2014-04-21	53.07	53.18	52.56	52.90	786818
2014-04-22	52.86	53.42	52.59	53.30	1113170
2014-04-23	53.28	53.57	53.09	53.29	956541
2014-04-24	53.90	54.37	53.56	53.70	2437308
2014-04-25	53.02	53.15	51.02	51.42	3307016
2014-04-28	51.21	51.91	50.07	50.99	2243815
2014-04-29	50.67	51.42	50.67	51.19	1350584
2014-04-30	50.98	51.35	50.56	51.29	1768066
2014-05-01	51.38	51.53	50.77	50.82	1529080
2014-05-02	50.94	51.83	50.79	51.41	2033216
2014-05-05	50.99	51.50	50.87	51.18	674070
2014-05-06	51.25	51.31	50.74	50.74	1731568
2014-05-07	50.72	50.93	50.08	50.80	1788165
2014-05-08	50.72	51.92	50.51	51.31	1966971
2014-05-09	51.29	51.40	50.83	51.25	1039197
2014-05-12	51.81	52.35	51.44	52.23	1496042
2014-05-13	52.37	52.46	51.34	51.47	2074522
2014-05-14	51.28	51.37	51.02	51.06	1816181
2014-05-15	50.92	51.22	50.41	50.78	2559114
2014-05-16	50.99	51.66	50.72	51.60	3128190
2014-05-19	51.60	52.19	51.56	51.98	1700865
2014-05-20	52.07	52.23	51.69	51.98	4420974
2014-05-21	52.74	52.75	50.88	51.33	4534687
2014-05-22	51.35	52.03	51.35	51.74	2021318
2014-05-23	51.89	52.46	51.61	52.39	1578594
2014-05-27	52.56	53.13	52.36	53.02	1920866
2014-05-28	52.58	52.59	52.09	52.45	1659662
2014-05-29	52.65	52.72	52.20	52.26	1683403
2014-05-30	52.44	52.52	52.18	52.38	1265073
2014-06-02	52.47	52.56	51.92	52.37	1401548
2014-06-03	52.25	52.62	52.15	52.47	1145694
2014-06-04	52.21	52.62	52.21	52.49	1079624
2014-06-05	52.31	52.67	52.04	52.57	1353129
2014-06-06	52.86	53.28	52.60	52.69	1201181
2014-06-09	54.28	56.18	54.28	55.31	6815596
2014-06-10	55.19	56.04	55.14	55.79	2720878
2014-06-11	55.37	56.02	55.14	55.63	2147230
2014-06-12	55.62	55.90	55.27	55.44	1534222
2014-06-13	55.54	55.98	55.29	55.62	1649748
2014-06-16	55.49	55.82	55.16	55.50	1882692
2014-06-17	55.33	55.92	55.30	55.70	1251852
2014-06-18	55.64	55.70	54.80	55.13	1751819
2014-06-19	55.27	55.27	54.48	54.93	1853500
2014-06-20	55.00	55.00	54.48	54.69	3092417
2014-06-23	54.77	54.96	54.45	54.52	893988
2014-06-24	54.52	54.69	53.78	53.87	1113944
2014-06-25	53.82	54.05	53.45	53.75	1757935
2014-06-26	53.66	53.76	53.07	53.55	1481719
2014-06-27	53.82	53.88	53.28	53.50	1485453
2014-06-30	53.65	54.14	53.49	54.07	2168554
2014-07-01	53.79	54.66	53.73	54.52	2201360
2014-07-02	54.39	54.72	54.18	54.41	1740445
2014-07-03	54.42	54.84	54.26	54.83	711156
2014-07-07	54.59	54.93	54.50	54.66	1197861
2014-07-08	54.68	54.91	54.25	54.45	1645687
2014-07-09	54.48	54.87	54.36	54.74	1200304
2014-07-10	54.11	54.67	53.83	54.40	982637
2014-07-11	54.46	54.46	54.01	54.29	933943
2014-07-14	54.76	54.93	53.76	53.85	2179407
2014-07-15	53.77	54.20	53.45	53.73	1900157
2014-07-16	53.83	54.06	53.51	53.67	1787444
2014-07-17	53.39	53.54	52.93	52.94	1369749
2014-07-18	53.04	53.69	52.94	53.48	1173120
2014-07-21	53.35	53.75	53.11	53.46	977917
2014-07-22	53.60	53.87	53.56	53.75	1165819
2014-07-23	53.40	53.40	51.21	51.28	3931080
2014-07-24	51.36	51.64	50.81	51.30	2517527
2014-07-25	51.01	51.05	50.00	50.16	3059816
2014-07-28	50.16	50.72	49.66	50.55	2407948
2014-07-29	50.50	51.18	50.46	50.52	1508470
2014-07-30	50.82	51.13	50.57	50.86	1887159
2014-07-31	50.40	50.83	49.62	49.63	1888828
2014-08-01	49.72	50.18	49.47	50.01	1698884
2014-08-04	50.00	50.11	49.38	49.69	1851736
2014-08-05	49.61	49.97	49.28	49.65	1752758
2014-08-06	49.58	50.19	49.36	50.05	2074279
2014-08-07	50.18	50.30	48.86	48.93	2243309
2014-08-08	49.06	49.62	48.81	49.54	2025966
2014-08-11	49.81	50.30	49.57	49.93	1137766
2014-08-12	49.75	50.22	49.64	50.18	1192671
2014-08-13	50.16	50.66	50.08	50.53	1754015
2014-08-14	50.42	50.90	50.40	50.74	1566930
2014-08-15	51.19	51.62	50.75	51.18	1930666
2014-08-18	51.22	51.51	51.08	51.34	1016621
2014-08-19	51.45	51.92	51.29	51.72	1105695
2014-08-20	51.52	52.29	51.52	52.17	1357372
2014-08-21	52.03	52.58	51.76	52.54	1181579
2014-08-22	52.67	52.79	52.34	52.50	900057
2014-08-25	52.75	52.95	51.85	51.93	1903309
2014-08-26	52.00	52.34	51.76	52.21	2659378
2014-08-27	51.65	52.11	49.99	51.03	4754430
2014-08-28	50.95	51.41	50.71	51.29	2094866
2014-08-29	51.67	51.70	50.91	51.12	1631495
2014-09-02	51.10	51.35	50.40	50.62	2045528
2014-09-03	50.39	50.80	50.09	50.25	1931635
2014-09-04	50.25	50.67	50.25	50.41	1435433
2014-09-05	50.40	50.78	50.13	50.22	1893504
2014-09-08	50.07	50.42	49.86	50.07	2252652
2014-09-09	49.91	50.25	49.75	49.80	1919276
2014-09-10	49.69	49.92	49.47	49.64	2326979
2014-09-11	49.32	49.91	49.26	49.76	2132375
2014-09-12	49.68	49.76	48.90	49.12	2238003
2014-09-15	49.23	49.35	48.65	48.87	1777289
2014-09-16	48.65	49.33	48.64	49.20	2001364
2014-09-17	49.00	50.02	49.00	49.63	1814257
2014-09-18	49.79	50.37	49.57	50.29	1594635
2014-09-19	50.64	50.64	49.81	49.99	2917279
2014-09-22	49.75	50.08	49.37	49.92	3344694
2014-09-23	49.46	50.10	49.25	49.67	3190048
2014-09-24	49.72	50.19	49.60	50.00	2203716
2014-09-25	49.94	50.05	49.55	49.64	3193863
2014-09-26	49.73	50.11	49.62	50.03	1613631
2014-09-29	49.69	50.00	49.52	49.81	1632910
2014-09-30	49.82	50.01	49.45	49.49	3185480
2014-10-01	49.35	49.42	48.17	48.25	2480455
2014-10-02	48.24	48.35	47.24	47.80	3576564
2014-10-03	47.97	48.13	47.50	47.58	1821840
2014-10-06	47.80	48.05	47.03	47.15	2351350
2014-10-07	46.79	46.98	46.12	46.21	3086713
2014-10-08	46.10	47.81	46.00	47.75	3218997
2014-10-09	47.75	47.94	46.34	46.34	6539899
2014-10-10	44.30	44.47	42.57	43.45	10052664
2014-10-13	43.43	44.38	42.86	43.10	4187756
2014-10-14	43.93	44.66	43.38	43.46	4012094
2014-10-15	42.76	44.44	42.59	44.12	4467385
2014-10-16	43.44	44.91	43.20	44.60	3386176
2014-10-17	44.99	45.90	44.86	44.94	3334954
2014-10-20	44.75	45.40	44.61	45.32	1884406
2014-10-21	45.89	46.82	45.51	46.72	2765748
2014-10-22	46.68	47.15	46.00	46.02	2549867
2014-10-23	46.57	46.72	46.21	46.42	2234033
2014-10-24	46.70	47.11	46.25	46.85	1862760
2014-10-27	46.68	46.76	46.22	46.62	1817846
2014-10-28	46.77	47.12	46.33	46.99	1790981
2014-10-29	46.93	47.33	46.40	47.31	2415372
2014-10-30	47.29	47.30	46.38	47.00	3025829
2014-10-31	48.71	50.54	48.48	49.62	6689172
2014-11-03	49.72	50.21	49.48	49.72	3318910
2014-11-04	49.60	49.92	49.33	49.45	1684474
2014-11-05	49.78	50.05	49.18	50.03	1493452
2014-11-06	50.00	50.37	49.42	50.22	2017943
2014-11-07	50.40	50.41	49.70	50.24	1962567
2014-11-10	50.16	50.55	49.98	50.42	1771605
2014-11-11	50.39	50.52	49.88	50.14	1211798
2014-11-12	50.02	50.36	49.81	50.26	1226368
2014-11-13	50.43	50.64	50.32	50.33	196105
2014-11-14	50.34	50.69	49.84	50.62	1509884
2014-11-17	50.34	50.49	49.81	50.35	1662912
2014-11-18	50.31	51.27	50.23	51.26	2333286
2014-11-19	51.42	51.44	50.50	50.75	1795032
2014-11-20	50.35	51.20	50.35	51.17	1762674
2014-11-21	51.95	51.95	51.15	51.65	1638813
2014-11-24	51.96	51.96	51.27	51.80	1615627
2014-11-25	51.74	51.98	51.50	51.71	2500280
2014-11-26	52.53	54.69	52.51	54.56	5683369
2014-11-28	54.95	54.95	54.32	54.64	1336759
2014-12-01	54.48	54.94	54.19	54.65	2463405
2014-12-02	54.54	55.25	54.28	55.21	2182156
2014-12-03	54.95	56.88	54.95	56.51	6303223
2014-12-04	56.46	56.70	55.99	56.62	3140256
2014-12-05	56.75	57.38	56.31	57.34	2266230
2014-12-08	56.95	57.34	55.82	56.18	2125746
2014-12-09	55.83	56.39	55.43	56.37	2445869
2014-12-10	56.36	56.65	55.42	55.64	2181562
2014-12-11	57.99	57.99	55.62	56.25	2559417
2014-12-12	55.52	56.39	55.43	55.92	3178452
2014-12-15	56.01	56.81	55.31	55.42	2007288
2014-12-16	55.43	56.03	54.73	54.78	2364772
2014-12-17	54.85	56.09	54.22	55.99	2358317
2014-12-18	56.82	57.06	56.02	57.06	2337551
2014-12-19	57.03	57.36	56.42	56.75	3194107
2014-12-22	56.88	57.50	56.77	57.49	1015893
2014-12-23	57.50	57.89	56.51	56.66	3065347
2014-12-24	56.90	56.98	56.56	56.71	1262115
2014-12-26	56.80	56.98	56.19	56.28	1555592
2014-12-29	56.20	56.38	55.74	56.08	1782879
2014-12-30	55.84	56.09	55.32	55.56	1677725
2014-12-31	55.94	56.41	55.49	55.52	1746772
2015-01-02	55.68	56.25	54.97	55.54	1329619
2015-01-05	55.40	55.45	54.50	54.53	1445196
2015-01-06	54.73	54.80	53.21	53.25	1708897
2015-01-07	53.49	54.13	53.03	53.81	1722997
2015-01-08	54.39	55.18	54.08	54.76	1882724
2015-01-09	54.99	55.04	54.12	54.72	1720267
2015-01-12	54.62	54.75	53.86	54.17	1250863
2015-01-13	54.69	55.52	53.27	53.55	2340144
2015-01-14	53.42	54.46	52.93	53.51	2524323
2015-01-15	53.70	54.20	52.67	52.73	1990309
2015-01-16	52.46	53.76	52.21	53.69	1997953
2015-01-20	54.19	54.69	53.67	54.39	1790554
2015-01-21	54.24	54.87	53.82	54.58	1585106
2015-01-22	54.71	54.76	53.22	54.75	2555727
2015-01-23	54.86	54.96	54.26	54.51	1940277
2015-01-26	54.65	54.93	54.02	54.66	1341127
2015-01-27	53.92	54.11	53.11	53.37	1963314
2015-01-28	53.87	54.32	52.83	52.93	1687796
2015-01-29	52.99	53.61	52.43	53.23	1568515
2015-01-30	52.82	53.36	52.05	52.11	1928787
2015-02-02	52.10	52.47	51.29	52.30	2536001
2015-02-03	52.59	54.04	52.57	53.97	2214496
2015-02-04	53.64	54.15	53.45	53.78	1466507
2015-02-05	53.80	55.01	53.50	54.95	2207611
2015-02-06	54.87	55.89	54.81	55.01	1917791
2015-02-09	54.71	55.11	54.40	54.56	1436564
2015-02-10	54.75	55.60	54.39	55.54	1253540
2015-02-11	55.53	56.00	55.24	55.62	909107
2015-02-12	56.36	56.73	55.95	56.72	1687354
2015-02-13	56.84	57.24	56.50	57.05	1404801
2015-02-17	57.31	58.86	56.41	58.81	5685078
2015-02-18	58.40	58.73	57.10	58.38	4095264
2015-02-19	58.41	58.67	58.17	58.65	1837943
2015-02-20	58.62	59.14	58.18	59.13	1420171
2015-02-23	58.95	58.99	58.39	58.98	1029469
2015-02-24	58.90	59.65	57.82	59.61	1862750
2015-02-25	59.31	59.39	58.80	58.99	1345105
2015-02-26	59.06	59.22	58.59	58.88	1671648
2015-02-27	59.00	59.04	58.51	58.54	1198168
2015-03-02	58.81	59.78	58.54	59.78	1853956
2015-03-03	59.54	59.60	58.44	58.74	1499786
2015-03-04	58.33	58.72	57.95	58.40	1037675
2015-03-05	58.56	58.87	58.18	58.45	985040
2015-03-06	58.29	58.57	57.45	57.93	1584075
2015-03-09	57.97	58.59	57.97	58.46	1313334
2015-03-10	57.82	58.11	57.20	57.20	1381698
2015-03-11	57.42	57.89	57.10	57.29	1412939
2015-03-12	56.74	57.55	56.68	57.51	1010721
2015-03-13	57.31	57.70	56.80	57.53	1276318
2015-03-16	57.81	58.83	57.65	58.80	1367524
2015-03-17	58.42	58.80	58.08	58.76	1845619
2015-03-18	58.55	59.89	58.34	59.67	3023227
2015-03-19	59.43	60.12	59.11	60.00	2724626
2015-03-20	60.38	61.32	59.95	61.07	4481028
2015-03-23	60.68	61.09	60.30	60.40	2177592
2015-03-24	60.27	60.51	60.00	60.36	2737807
2015-03-25	60.34	60.34	57.54	57.56	3767346
2015-03-26	56.92	57.89	56.27	57.42	2847316
2015-03-27	57.46	58.87	57.01	58.84	2521413
2015-03-30	62.10	64.95	61.85	64.81	10493727
2015-03-31	64.18	64.52	62.86	63.00	3694153
2015-04-01	62.83	63.22	62.01	62.57	2374673
2015-04-02	62.30	63.33	61.95	62.24	2200634
2015-04-06	61.59	62.94	61.33	62.78	2329772
2015-04-07	62.71	63.66	62.28	63.24	2118290
2015-04-08	63.13	63.89	63.02	63.67	2266234
2015-04-09	63.32	64.10	63.23	64.03	1574990
2015-04-10	64.28	64.39	63.85	64.24	1274002
2015-04-13	64.25	64.65	63.61	63.75	1475249
2015-04-14	63.63	63.86	62.46	62.57	2292615
2015-04-15	62.93	64.06	62.86	63.93	1557016
2015-04-16	63.52	64.23	63.49	64.11	1453722
2015-04-17	63.36	63.76	63.07	63.42	2449486
2015-04-20	63.67	64.41	63.62	63.72	1509950
2015-04-21	64.15	64.54	63.79	64.37	1435947
2015-04-22	64.74	64.74	63.67	64.49	1021791
2015-04-23	63.04	63.82	62.80	63.59	2707720
2015-04-24	63.58	63.60	61.85	62.53	3916496
2015-04-27	62.02	63.27	62.02	62.67	1689390
2015-04-28	62.68	63.46	62.50	63.22	1912504
2015-04-29	63.05	63.65	62.31	62.82	1547464
2015-04-30	62.55	62.67	61.29	61.84	2985884
2015-05-01	62.35	63.57	62.34	63.27	3637680
2015-05-04	63.63	63.90	63.15	63.25	1436721
2015-05-05	63.04	63.04	61.72	61.77	1630164
2015-05-06	62.07	62.27	61.26	61.64	1673148
2015-05-07	61.83	62.62	61.57	62.04	1760380
2015-05-08	62.75	63.44	62.40	62.72	2026877
2015-05-11	62.75	63.00	62.63	62.64	1396679
2015-05-12	62.24	62.49	61.59	62.08	1614440
2015-05-13	62.25	62.87	62.03	62.24	1660008
2015-05-14	62.97	63.83	62.71	63.40	1918844
2015-05-15	63.89	63.93	62.96	63.18	2333229
2015-05-18	63.23	63.71	63.03	63.36	3453560
2015-05-19	63.80	64.34	63.30	63.45	4538917
2015-05-20	64.20	66.85	64.00	66.18	7012442
2015-05-21	66.00	66.02	65.05	65.49	3560690
2015-05-22	65.54	67.47	65.47	67.10	3561352
2015-05-26	66.95	67.15	65.94	66.85	2969952
2015-05-27	66.57	68.44	66.48	68.29	2995650
2015-05-28	68.35	68.75	67.68	68.31	1722473
2015-05-29	68.50	68.51	67.59	67.96	2371184
2015-06-01	68.41	68.97	67.80	68.75	2452991
2015-06-02	68.69	68.70	67.51	67.71	1853073
2015-06-03	68.08	68.08	67.19	67.29	1227759
2015-06-04	66.92	67.43	66.62	66.94	2167466
2015-06-05	66.95	67.61	66.41	67.37	1769885
2015-06-08	67.43	67.52	65.72	65.95	2311914
2015-06-09	66.07	66.39	65.27	65.69	2278439
2015-06-10	66.08	67.88	65.74	67.72	2998065
2015-06-11	67.74	67.85	67.13	67.22	1384155
2015-06-12	66.75	66.92	66.07	66.26	1241514
2015-06-15	65.76	66.77	65.37	66.70	1702953
2015-06-16	65.01	66.95	66.34	66.63	1384838
2015-06-17	66.82	67.61	66.82	67.23	2190556
2015-06-18	67.60	68.63	67.51	68.30	1989313
2015-06-19	68.34	68.55	67.29	67.91	3150821
2015-06-22	68.34	68.60	67.41	68.02	2000602
2015-06-23	68.04	68.26	67.39	67.53	1391803
2015-06-24	67.46	67.65	66.75	66.84	1361902
2015-06-25	67.06	67.33	66.30	66.59	1590096
2015-06-26	66.37	67.17	65.26	65.80	5640186
2015-06-29	65.41	65.60	63.83	63.99	2736499
2015-06-30	64.34	64.68	63.82	64.19	1927606
2015-07-01	65.08	66.28	64.38	64.57	2100438
2015-07-02	64.58	64.90	63.90	64.38	1861017
2015-07-06	63.85	64.31	63.37	63.59	2055538
2015-07-07	63.47	63.66	61.69	63.38	2417790
2015-07-08	62.80	62.98	61.39	61.94	2945190
2015-07-09	62.82	63.22	60.88	60.89	3328943
2015-07-10	61.40	62.05	61.09	61.51	1777324
2015-07-13	62.06	62.15	61.65	61.87	1589230
2015-07-14	62.00	62.77	61.90	62.62	1968295
2015-07-15	62.24	63.15	62.14	62.92	2252365
2015-07-16	62.51	63.25	62.24	62.83	1782806
2015-07-17	62.82	62.83	62.06	62.46	1574374
2015-07-20	62.61	62.73	61.95	61.99	1395250
2015-07-21	61.90	62.47	60.60	62.08	1655874
2015-07-22	58.73	58.95	57.16	58.65	5695541
2015-07-23	58.99	61.22	58.75	60.05	3235512
2015-07-24	60.37	60.59	58.36	58.49	2506615
2015-07-27	58.22	58.40	57.53	57.89	2084740
2015-07-28	58.27	59.56	57.62	58.99	2581462
2015-07-29	58.87	59.01	58.25	58.79	2355073
2015-07-30	58.66	59.06	57.98	58.82	2131856
2015-07-31	59.05	59.05	58.21	58.33	1930726
2015-08-03	58.43	59.04	58.35	58.67	2262281
2015-08-04	58.53	59.20	58.05	58.48	1620825
2015-08-05	59.14	60.84	58.87	60.70	3228487
2015-08-06	60.32	60.79	58.73	58.87	2922613
2015-08-07	58.81	59.75	58.00	59.61	2469281
2015-08-10	59.95	61.23	59.95	61.09	1957457
2015-08-11	60.61	60.85	59.16	59.38	2065841
2015-08-12	58.78	60.01	58.27	59.74	2126998
2015-08-13	59.66	59.89	58.87	59.00	1895762
2015-08-14	58.85	59.27	58.53	58.84	1612574
2015-08-17	58.47	59.52	58.30	59.50	1408689
2015-08-18	58.99	59.42	57.33	57.90	4584929
2015-08-19	60.73	60.82	57.75	58.38	9485000
2015-08-20	57.26	57.40	53.80	53.82	5913909
2015-08-21	53.35	55.25	53.03	53.78	5870882
2015-08-24	51.49	54.00	50.86	51.67	6843323
2015-08-25	53.30	53.64	50.56	50.61	3945498
2015-08-26	51.89	54.29	50.96	54.22	5216318
2015-08-27	54.75	56.51	54.62	56.48	5323198
2015-08-28	56.10	56.99	55.69	56.45	3329693
2015-08-31	56.32	56.41	55.51	55.86	2646972
2015-09-01	54.25	54.88	53.23	53.55	3574373
2015-09-02	54.68	54.68	53.59	54.59	2095701
2015-09-03	55.25	55.88	54.70	55.17	2318720
2015-09-04	54.08	54.66	53.70	53.96	1693651
2015-09-08	55.99	57.82	55.46	57.77	4119638
2015-09-09	57.94	58.65	56.12	56.27	2814558
2015-09-10	55.99	56.55	55.31	56.01	3366024
2015-09-11	55.60	56.46	55.33	56.35	1762837
2015-09-14	57.28	57.60	56.83	57.56	3124899
2015-09-15	57.56	58.60	57.56	58.30	2950276
2015-09-16	58.54	58.55	57.75	58.45	2085813
2015-09-17	58.38	58.96	57.86	57.93	2521052
2015-09-18	57.12	57.33	56.21	56.67	3925936
2015-09-21	56.88	57.38	56.16	56.63	2856562
2015-09-22	55.90	56.38	55.03	55.18	2912189
2015-09-23	55.58	56.00	55.03	55.20	1800072
2015-09-24	54.53	54.70	52.48	54.00	3543961
2015-09-25	54.53	55.29	53.88	54.44	2143115
2015-09-28	54.27	54.94	53.46	53.47	2287581
2015-09-29	53.48	54.31	53.13	54.05	2369405
2015-09-30	55.02	56.54	54.83	56.41	3340654
2015-10-01	56.35	56.54	53.71	54.94	4106810
2015-10-02	54.00	55.69	53.70	55.69	3297011
2015-10-05	56.18	57.81	55.92	57.43	2778610
2015-10-06	57.38	57.72	56.32	56.89	2523484
2015-10-07	57.60	58.06	56.64	57.87	3340281
2015-10-08	57.95	57.99	56.59	57.72	2302969
2015-10-09	57.57	57.97	56.50	56.69	3683410
2015-10-12	56.78	56.90	56.33	56.58	1718111
2015-10-13	56.07	56.64	55.96	56.05	2100305
2015-10-14	56.91	64.16	56.75	60.99	11995746
2015-10-15	61.50	61.76	60.39	61.28	4908111
2015-10-16	61.31	61.54	59.88	60.19	3067839
2015-10-19	59.94	60.39	59.53	60.22	2107902
2015-10-20	60.31	60.97	59.84	60.40	1730670
2015-10-21	61.02	62.50	61.02	61.75	4552980
2015-10-22	63.28	63.95	62.42	63.40	3499184
2015-10-23	64.04	64.11	63.10	63.62	2277020
2015-10-26	63.25	63.39	61.44	61.53	2608671
2015-10-27	60.83	61.78	60.83	61.39	1608944
2015-10-28	62.50	63.20	60.21	61.86	4532594
2015-10-29	59.96	60.95	59.27	59.98	2390686
2015-10-30	60.21	60.61	59.95	60.12	2097556
2015-11-02	60.06	60.79	59.83	60.34	1778870
2015-11-03	60.22	60.94	60.22	60.66	1140542
2015-11-04	60.61	60.70	60.09	60.49	1444865
2015-11-05	60.83	60.92	60.05	60.36	1202540
2015-11-06	60.42	61.98	60.29	61.70	1866472
2015-11-09	61.53	61.55	60.56	60.96	1519594
2015-11-10	59.57	60.28	59.54	59.97	1850431
2015-11-11	60.34	60.80	59.80	59.90	1269161
2015-11-12	59.72	60.76	59.33	59.46	2120780
2015-11-13	59.46	59.65	57.80	58.13	2230206
2015-11-16	58.08	58.54	57.78	58.48	2617636
2015-11-17	58.49	59.71	58.27	59.30	2341504
2015-11-18	59.33	60.83	59.30	60.74	1797263
2015-11-19	60.39	60.41	59.43	59.77	2755021
2015-11-20	60.21	60.21	59.22	59.42	3043954
2015-11-23	58.90	59.00	56.50	56.80	7029335
2015-11-24	59.38	61.02	57.42	60.42	7189285
2015-11-25	60.46	61.36	59.83	60.25	3348371
2015-11-27	60.23	60.73	60.00	60.45	916077
2015-11-30	60.39	62.08	60.39	61.63	3358089
2015-12-01	62.09	62.40	61.28	61.57	3044402
2015-12-02	61.33	61.97	60.62	60.74	2031106
2015-12-03	61.40	61.46	58.81	59.05	3560415
2015-12-04	57.76	59.71	56.77	59.21	5550196
2015-12-07	59.22	59.49	58.34	58.50	2590678
2015-12-08	58.08	58.33	57.51	58.02	2178123
2015-12-09	58.00	58.06	56.44	56.65	2479199
2015-12-10	56.67	57.51	56.44	57.15	3175639
2015-12-11	56.29	57.11	56.29	56.93	3886329
2015-12-14	56.88	57.27	56.40	56.82	2901469
2015-12-15	55.85	57.85	55.70	56.55	4697841
2015-12-16	56.94	57.74	56.31	57.53	1960086
2015-12-17	57.44	57.87	56.11	56.12	2249562
2015-12-18	55.75	56.37	55.12	55.17	4719940
2015-12-21	55.83	55.86	55.35	55.83	1763546
2015-12-22	56.55	56.98	55.85	56.02	1136235
2015-12-23	56.36	56.84	56.23	56.48	1153135
2015-12-24	56.48	57.00	56.48	56.80	536315
2015-12-28	56.67	56.84	55.87	56.45	1205463
2015-12-29	56.80	57.75	56.69	57.31	1347972
2015-12-30	57.17	57.48	56.51	56.55	1459864
2015-12-31	56.45	56.55	55.32	55.32	1409427
2016-01-04	54.24	54.47	53.63	54.44	2648908
2016-01-05	54.73	54.84	53.86	54.04	2689457
2016-01-06	53.07	53.54	51.43	51.74	3779652
2016-01-07	50.45	51.46	50.03	50.42	5162974
2016-01-08	50.74	51.55	49.98	49.98	3805221
2016-01-11	51.04	51.76	50.42	51.17	3437901
2016-01-12	51.55	52.22	50.97	51.65	2445896
2016-01-13	51.72	52.35	50.03	50.10	2659496
2016-01-14	50.54	51.06	49.91	50.50	3376988
2016-01-15	48.16	49.95	47.24	49.82	8245407
2016-01-19	50.33	50.98	48.49	49.39	3707084
2016-01-20	49.35	51.13	49.00	50.58	5069703
2016-01-21	51.51	51.68	50.11	50.53	3971992
2016-01-22	51.50	51.76	50.81	51.38	1767727
2016-01-25	51.27	51.52	50.77	51.05	2642166
2016-01-26	51.34	51.96	50.90	51.29	2362688
2016-01-27	51.03	52.21	50.82	51.28	2747945
2016-01-28	51.67	51.97	51.14	51.76	2693177
2016-01-29	52.07	53.94	51.33	53.86	3378102
2016-02-01	53.38	53.70	52.96	53.17	2295677
2016-02-02	52.04	52.66	51.27	51.34	3151699
2016-02-03	51.94	51.97	50.46	51.38	2425582
2016-02-04	51.21	52.15	50.89	51.67	1772288
2016-02-05	51.40	51.81	49.56	49.82	2505957
2016-02-08	49.25	49.68	48.29	49.16	2994129
2016-02-09	48.84	50.13	48.62	49.31	3112050
2016-02-10	49.71	50.06	48.92	48.96	1897507
2016-02-11	48.37	49.34	48.17	48.84	2416689
2016-02-12	49.60	49.80	48.68	49.64	3741526
2016-02-16	49.79	52.35	49.79	52.07	4819034
2016-02-17	51.12	53.98	51.12	52.73	3909912
2016-02-18	53.01	53.63	51.93	52.04	2184147
2016-02-19	51.88	52.41	51.67	52.10	2276694
2016-02-22	52.67	53.12	52.10	52.61	1776721
2016-02-23	52.46	52.73	51.39	51.46	1781418
2016-02-24	50.60	51.85	50.10	51.81	2690936
2016-02-25	53.06	53.12	51.43	52.99	2430235
2016-02-26	53.30	53.62	52.88	53.44	1758863
2016-02-29	53.46	53.95	52.99	52.99	2159604
2016-03-01	53.95	54.72	53.01	54.70	2188649
2016-03-02	54.72	55.71	54.60	55.41	200
2016-03-03	55.61	55.78	54.66	55.47	2071122
2016-03-04	55.67	56.21	55.11	55.78	2312033
2016-03-07	55.16	56.49	55.16	56.49	2184812
2016-03-08	55.98	56.21	55.06	56.49	2726443
2016-03-09	55.71	55.91	54.84	54.93	2212678
2016-03-10	55.46	55.81	54.42	54.93	1757566
2016-03-11	55.83	56.03	55.00	55.94	1760299
2016-03-14	55.57	56.22	55.26	55.67	1403020
2016-03-15	55.34	56.14	55.16	56.11	1986827
2016-03-16	55.72	56.89	55.67	56.86	1721472
2016-03-17	56.50	57.95	56.50	57.87	2495727
2016-03-18	57.87	57.87	57.80	59.01	300
2016-03-21	58.76	58.98	58.15	58.85	2575087
2016-03-22	58.68	58.82	57.98	58.52	1828529
2016-03-23	58.58	58.58	58.15	58.33	1711652
2016-03-24	58.05	58.65	57.67	58.64	1947835
2016-03-28	57.50	57.50	57.50	57.50	300
2016-03-29	58.05	59.00	57.89	58.32	1338932
2016-03-30	59.00	59.43	58.45	59.11	1305464
2016-03-31	58.91	59.45	58.69	59.11	1775856
2016-04-01	58.69	59.06	58.55	58.98	1393580
2016-04-04	58.97	59.05	58.60	58.76	938816
2016-04-05	58.43	58.86	58.29	58.48	1689380
2016-04-06	58.31	59.25	57.83	59.16	1401833
2016-04-07	58.79	59.07	57.99	58.36	1484817
2016-04-08	58.70	59.01	58.29	58.80	1824603
2016-04-11	59.09	59.64	58.57	58.60	1505834
2016-04-12	58.73	58.99	58.07	58.80	1456189
2016-04-13	59.18	59.85	58.81	59.80	1354198
2016-04-14	59.23	59.62	58.68	59.44	1558033
2016-04-15	59.39	59.39	58.64	58.66	2076561
2016-04-18	58.68	58.87	58.37	58.70	1666719
2016-04-19	58.61	58.78	57.76	58.23	1675051
2016-04-20	58.52	59.37	58.44	59.18	1812349
2016-04-21	59.05	59.14	58.48	58.81	1464591
2016-04-22	58.91	59.37	58.20	58.48	1944830
2016-04-25	58.45	58.89	57.75	58.43	1282504
2016-04-26	58.77	59.87	58.52	59.33	1776003
2016-04-27	58.50	59.76	58.21	59.64	1775726
2016-04-28	59.20	59.56	57.56	57.86	2470620
2016-04-29	57.60	57.63	55.88	56.32	2612115
2016-05-02	56.31	57.04	55.96	57.01	1703952
2016-05-03	56.33	56.72	56.08	56.23	1653809
2016-05-04	55.79	56.13	55.49	55.83	2344995
2016-05-05	55.98	56.21	55.42	55.69	1523250
2016-05-06	55.47	55.68	54.84	55.47	2666887
2016-05-09	55.69	56.09	55.18	55.23	2125692
2016-05-10	55.55	56.17	55.17	56.10	2622816
2016-05-11	56.05	56.52	55.68	55.75	1591701
2016-05-12	55.96	56.22	54.48	54.90	2279014
2016-05-13	54.76	55.32	54.33	54.72	1882142
2016-05-16	54.87	55.81	54.54	55.43	1897141
2016-05-17	55.31	56.02	55.25	55.37	2907342
2016-05-18	53.06	56.14	53.00	55.82	3219742
2016-05-19	55.67	56.03	55.03	55.70	1779091
2016-05-20	56.01	57.10	55.98	56.54	1928902
2016-05-23	56.77	57.44	56.61	56.76	1515281
2016-05-24	57.10	58.35	56.96	58.22	1649097
2016-05-25	57.95	58.39	57.81	58.27	1447707
2016-05-26	58.21	58.49	57.99	58.29	1034281
2016-05-27	58.35	58.72	58.13	58.44	1000832
2016-05-31	58.43	58.61	58.04	58.50	1348254
2016-06-01	58.11	58.77	58.11	58.65	1077070
2016-06-02	57.20	58.34	57.20	58.28	1708151
2016-06-03	58.56	58.56	57.78	58.11	1462897
2016-06-06	58.05	58.40	57.04	57.09	4243465
2016-06-07	57.48	57.95	56.88	57.79	3267937
2016-06-08	57.88	58.12	57.50	57.78	1241199
2016-06-09	57.57	57.61	57.20	57.56	1052725
2016-06-10	56.89	57.28	56.61	56.96	1364149
2016-06-13	56.86	57.55	56.70	56.87	1103170
2016-06-14	56.82	57.25	56.57	57.07	2202462
2016-06-15	57.26	57.29	56.73	56.87	2391117
2016-06-16	56.51	57.00	55.90	56.90	1088077
2016-06-17	56.85	56.85	55.61	55.99	2659052
2016-06-20	56.78	57.37	56.73	56.79	1850664
2016-06-21	56.99	57.16	56.65	57.06	1243623
2016-06-22	57.14	57.56	56.78	56.85	1718377
2016-06-23	57.52	58.12	57.32	58.11	1608860
2016-06-24	54.91	56.37	54.75	55.04	8489950
2016-06-27	53.86	54.18	52.17	52.55	3610791
2016-06-28	53.53	54.32	53.11	54.31	3244174
2016-06-29	54.69	55.65	54.61	55.62	2484805
2016-06-30	55.75	56.69	55.40	56.64	2573300
2016-07-01	56.15	56.92	55.85	56.63	1910891
2016-07-05	55.99	56.40	55.04	55.36	1711623
2016-07-06	55.15	55.60	54.55	55.46	1434020
2016-07-07	55.49	56.36	55.29	55.95	1382024
2016-07-08	56.51	57.79	56.43	57.74	2287085
2016-07-11	57.99	58.55	57.84	58.25	1788541
2016-07-12	58.68	59.03	58.26	58.99	1311340
2016-07-13	59.27	59.62	58.99	59.52	2478024
2016-07-14	60.00	60.18	59.67	60.02	1721921
2016-07-15	60.25	60.25	59.97	60.15	1985333
2016-07-18	60.50	60.83	60.26	60.43	1836765
2016-07-19	60.09	60.48	59.89	60.27	1366072
2016-07-20	60.43	60.92	60.15	60.69	1397803
2016-07-21	60.65	60.65	59.72	59.95	1379456
2016-07-22	60.05	60.44	59.66	60.40	823680
2016-07-25	60.49	60.59	60.20	60.53	1195634
2016-07-26	61.15	64.22	61.08	62.87	5045954
2016-07-27	66.78	66.91	62.95	63.33	14962962
2016-07-28	63.46	64.39	62.75	64.22	4724066
2016-07-29	64.20	64.44	63.50	63.83	3241859
2016-08-01	64.19	64.32	63.54	63.98	2669902
2016-08-02	63.78	63.84	62.49	62.84	2740483
2016-08-03	62.65	63.58	62.24	62.87	1899912
2016-08-04	63.07	63.39	62.70	63.34	1783760
2016-08-05	63.50	63.73	63.07	63.69	1843420
2016-08-08	63.83	63.94	63.29	63.44	1839219
2016-08-09	63.88	64.15	63.63	63.82	1933754
2016-08-10	64.00	64.00	63.16	63.79	2054856
2016-08-11	63.99	64.14	62.87	64.14	1325096
2016-08-12	64.06	64.36	63.77	64.24	1357770
2016-08-15	64.24	65.49	64.24	65.27	2534051
2016-08-16	65.15	65.15	64.59	64.88	2476438
2016-08-17	64.26	64.84	63.16	64.20	3247680
2016-08-18	64.30	64.85	63.75	64.13	2130647
2016-08-19	63.92	64.58	63.83	64.14	1965377
2016-08-22	64.40	64.41	63.75	63.84	1942015
2016-08-23	64.38	64.74	63.79	63.80	1935956
2016-08-24	63.59	63.84	62.70	62.70	2613121
2016-08-25	62.82	63.04	62.56	62.72	2336706
2016-08-26	63.00	63.53	62.57	62.96	2144860
2016-08-29	63.09	63.45	62.81	62.89	1512936
2016-08-30	63.06	63.35	62.65	62.90	1432509
2016-08-31	62.90	62.97	62.36	62.56	1860575
2016-09-01	62.10	63.07	61.60	63.06	1813998
2016-09-02	63.29	63.53	62.91	63.15	1989268
2016-09-06	63.24	63.43	62.51	62.73	1779421
2016-09-07	62.54	62.86	61.44	61.65	2215593
2016-09-08	61.66	61.80	61.12	61.41	2025771
2016-09-09	60.83	61.12	59.37	59.62	3609639
2016-09-12	59.13	60.67	59.01	60.62	2520706
2016-09-13	60.39	60.87	59.94	60.45	3161657
2016-09-14	60.51	61.18	60.12	60.92	1908652
2016-09-15	60.88	62.72	60.87	62.65	3235543
2016-09-16	62.77	62.85	61.46	62.05	2947780
2016-09-19	62.42	63.05	62.21	62.46	2167214
2016-09-20	62.69	62.91	62.25	62.34	2304243
2016-09-21	62.60	63.40	62.52	63.30	2042296
2016-09-22	63.89	64.02	63.37	63.68	2323994
2016-09-23	63.70	63.82	63.23	63.23	3185537
2016-09-26	62.79	62.98	62.22	62.28	3196399
2016-09-27	62.28	63.93	61.81	63.81	2551061
2016-09-28	64.02	64.13	63.27	63.93	2313234
2016-09-29	63.99	64.27	62.93	63.74	1820057
2016-09-30	64.14	64.98	63.41	64.45	3104694
2016-10-03	64.29	64.74	64.06	64.25	1921072
2016-10-04	64.21	64.93	63.98	64.24	1572049
2016-10-05	64.48	65.18	63.80	64.68	2089080
2016-10-06	64.60	64.83	64.04	64.74	1355332
2016-10-07	64.62	64.62	63.74	64.42	1852115
2016-10-10	64.78	64.88	63.34	63.35	2117272
2016-10-11	63.31	63.65	61.64	62.10	3533134
2016-10-12	62.15	62.16	60.70	61.19	3305068
2016-10-13	60.80	60.86	59.54	60.71	3570863
2016-10-14	61.11	62.71	60.97	62.06	3834677
2016-10-17	61.65	62.29	61.33	61.70	2475889
2016-10-18	62.33	62.84	62.02	62.14	2759160
2016-10-19	61.84	62.07	61.27	61.91	1380441
2016-10-20	62.28	63.68	61.67	63.47	4556524
2016-10-21	63.13	63.33	62.22	62.91	1827129
2016-10-24	63.53	64.05	63.44	64.02	1316285
2016-10-25	64.02	64.26	63.74	64.06	3077982
2016-10-26	63.57	63.75	63.10	63.44	2576590
2016-10-27	63.87	64.16	63.06	63.27	2067995
2016-10-28	63.45	64.29	63.35	63.53	2412153
2016-10-31	64.04	64.44	63.74	64.10	2175818
2016-11-01	64.40	64.40	62.84	63.60	3643421
2016-11-02	63.79	64.18	63.40	63.66	2359632
2016-11-03	63.75	64.03	63.34	63.85	2329504
2016-11-04	62.89	64.02	62.89	63.43	2136527
2016-11-07	64.53	64.55	63.96	64.36	2982679
2016-11-08	64.08	65.40	63.71	64.85	2224478
2016-11-09	63.08	65.29	62.50	64.97	2448840
2016-11-10	65.21	65.97	63.45	64.25	2189018
2016-11-11	64.29	65.44	64.11	65.32	2172195
2016-11-14	65.42	66.83	65.33	66.46	4326318
2016-11-15	66.73	68.49	66.47	68.21	3345093
2016-11-16	68.14	68.50	67.68	67.88	3532334
2016-11-17	67.89	68.32	67.38	68.21	1611350
2016-11-18	67.92	68.58	67.62	68.47	1580079
2016-11-21	68.75	69.91	68.71	69.82	3583465
2016-11-22	73.05	74.87	72.52	72.89	7844320
2016-11-23	73.67	74.11	72.61	73.59	5923012
2016-11-25	73.45	74.32	72.91	74.20	1998287
2016-11-28	74.01	74.46	73.53	74.16	3126685
2016-11-29	74.17	74.86	73.45	74.53	3052061
2016-11-30	74.36	74.75	73.62	74.24	3803292
2016-12-01	73.56	74.18	68.67	69.01	5518525
2016-12-02	68.66	70.26	68.42	70.11	3248119
2016-12-05	70.84	71.23	70.15	70.60	2445010
2016-12-06	71.02	71.50	70.26	71.00	2196847
2016-12-07	70.98	72.96	70.52	72.94	2648413
2016-12-08	72.99	74.25	72.75	73.88	2153639
2016-12-09	74.54	74.82	72.49	73.14	2106681
2016-12-12	72.85	73.26	72.20	72.90	2194622
2016-12-13	73.11	73.73	72.79	73.10	2171902
2016-12-14	73.23	73.43	72.29	72.54	2482266
2016-12-15	72.81	73.94	72.54	73.61	2165838
2016-12-16	73.77	74.00	71.97	72.09	5131290
2016-12-19	72.41	73.00	72.15	72.81	1947706
2016-12-20	72.92	73.59	72.81	73.40	1729600
2016-12-21	73.69	74.29	73.27	73.60	1868309
2016-12-22	73.89	73.95	73.01	73.45	1680836
2016-12-23	73.37	73.87	73.34	73.84	1229062
2016-12-27	73.81	74.62	73.81	74.31	897044
2016-12-28	74.54	74.60	73.53	73.56	1851038
2016-12-29	73.38	73.88	73.23	73.58	1330996
2016-12-30	73.80	74.02	72.39	72.62	1759059
2017-01-03	72.60	74.13	72.09	72.51	2687647
2017-01-04	72.77	73.03	72.25	72.36	1970972
2017-01-05	72.41	72.61	71.28	71.32	2067347
2017-01-06	71.58	71.95	71.00	71.60	2069899
2017-01-09	71.64	72.51	71.52	71.94	2399482
2017-01-10	71.87	72.51	71.85	72.35	2403211
2017-01-11	72.27	72.66	72.07	72.62	1581704
2017-01-12	72.42	72.42	71.00	72.22	2099204
2017-01-13	72.36	72.88	72.12	72.67	1509448
2017-01-17	72.23	73.41	71.85	72.28	2374615
2017-01-18	72.64	73.63	72.22	73.01	2107097
2017-01-19	72.88	73.39	72.29	72.44	1988799
2017-01-20	72.09	73.65	72.09	72.88	1811606
2017-01-23	72.74	73.24	72.41	72.78	2205565
2017-01-24	73.01	73.68	72.56	73.51	3312910
2017-01-25	74.69	75.59	74.51	74.54	3944255
2017-01-26	74.37	74.54	73.77	74.20	4172570
2017-01-27	74.55	76.94	74.25	76.93	3820728
2017-01-30	76.76	76.76	75.23	76.28	2477104
2017-01-31	76.14	76.19	74.60	74.94	2610137
2017-02-01	75.76	76.73	75.42	76.17	2589106
2017-02-02	75.66	76.03	75.14	75.23	2490038
2017-02-03	75.52	75.73	75.26	75.52	2143141
2017-02-06	75.65	75.65	74.94	75.53	1789190
2017-02-07	75.69	76.58	75.39	76.31	2136116
2017-02-08	77.00	77.75	76.78	77.48	3397804
2017-02-09	77.77	77.77	76.48	76.51	2192298
2017-02-10	76.78	76.78	75.54	76.53	1668587
2017-02-13	77.01	78.03	76.81	77.92	2637630
2017-02-14	77.84	77.97	77.07	77.84	2589583
2017-02-15	80.80	81.63	77.96	81.60	7032662
2017-02-16	81.00	82.57	80.75	81.97	3465020
2017-02-17	81.80	82.50	81.48	82.48	2933246
2017-02-21	82.50	82.87	81.99	82.82	2375575
2017-02-22	82.31	82.39	81.52	82.06	3680283
2017-02-23	82.15	82.16	81.03	81.61	2277865
2017-02-24	80.97	81.70	80.82	81.68	2841133
2017-02-27	81.65	82.43	81.24	82.28	1793205
2017-02-28	82.18	82.24	81.58	81.93	2045377
2017-03-01	82.45	83.79	82.15	83.76	2265145
2017-03-02	83.39	84.08	83.04	83.65	2714886
2017-03-03	83.62	83.65	83.04	83.18	2357205
2017-03-06	83.00	84.24	82.35	83.85	3717381
2017-03-07	83.70	84.17	83.21	83.41	2892716
2017-03-08	83.77	83.85	83.18	83.48	2381960
2017-03-09	83.38	83.66	82.80	83.17	2005287
2017-03-10	83.87	83.87	82.03	82.20	7495536
2017-03-13	82.15	82.99	82.05	82.76	4873827
2017-03-14	82.52	83.73	82.40	83.68	4881069
2017-03-15	83.45	83.67	82.56	83.51	4499154
2017-03-16	83.29	83.50	82.41	82.72	4107669
2017-03-17	83.31	83.34	82.73	83.26	4184005
2017-03-20	83.26	83.70	82.88	82.90	2713967
2017-03-21	83.25	83.46	81.69	81.80	3316568
2017-03-22	81.84	82.26	81.65	82.12	2604890
2017-03-23	82.24	82.33	81.31	81.54	3394961
2017-03-24	81.86	82.95	81.40	81.64	2223544
2017-03-27	81.00	81.54	80.39	81.40	2450693
2017-03-28	81.31	82.51	81.07	82.20	2916355
2017-03-29	81.89	82.22	81.47	81.91	2040482
2017-03-30	81.87	82.61	81.63	82.20	1337976
2017-03-31	82.05	82.48	81.77	81.95	2337302
2017-04-03	82.02	82.27	80.86	81.24	3084353
2017-04-04	80.81	81.39	80.50	81.24	5040761
2017-04-05	81.59	81.65	80.00	80.04	3514192
2017-04-06	80.11	80.66	79.59	80.32	3970751
2017-04-07	80.30	80.59	79.65	80.01	3308914
2017-04-10	80.00	80.12	79.19	79.33	2906963
2017-04-11	78.94	78.95	76.94	78.08	6040225
2017-04-12	78.27	78.45	76.63	76.87	2904147
2017-04-13	76.87	77.85	76.47	76.51	2223163
2017-04-17	76.78	77.20	76.15	76.39	2462244
2017-04-18	75.83	77.53	75.82	77.41	3342580
2017-04-19	77.69	78.20	76.93	76.99	2625531
2017-04-20	77.52	78.89	77.20	78.66	2898859
2017-04-21	77.20	78.18	76.41	77.63	4476578
2017-04-24	79.47	80.07	78.99	79.22	2993699
2017-04-25	79.40	79.73	78.95	79.35	2570298
2017-04-26	79.41	79.46	77.58	77.98	2998678
2017-04-27	78.65	78.88	77.56	77.85	2375278
2017-04-28	77.86	77.98	75.96	76.20	4316369
2017-05-01	75.05	76.42	74.65	76.22	4571778
2017-05-02	76.48	76.49	75.30	75.51	5528417
2017-05-03	75.31	75.86	75.16	75.60	3131976
2017-05-04	75.74	76.17	75.21	75.66	2300623
2017-05-05	75.78	75.87	75.27	75.79	3283420
2017-05-08	75.66	76.59	75.36	76.38	5040178
2017-05-09	76.83	79.19	76.77	78.50	5266014
2017-05-10	79.51	80.01	78.62	79.03	3944381
2017-05-11	78.73	79.25	77.81	78.44	2288815
2017-05-12	78.62	79.04	78.46	78.63	1975314
2017-05-15	79.17	80.37	78.81	80.21	4034159
2017-05-16	80.45	81.31	80.08	81.05	3011941
2017-05-17	80.02	80.27	78.37	78.42	3591971
2017-05-18	79.52	81.32	79.03	80.48	5026568
2017-05-19	80.65	82.27	80.65	81.24	4024419
2017-05-22	81.57	82.36	81.43	82.09	2009527
2017-05-23	82.09	82.32	80.90	81.96	2146525
2017-05-24	82.46	82.58	81.67	82.12	1751235
2017-05-25	82.32	82.95	81.74	82.34	4015012
2017-05-26	82.50	82.89	81.94	82.81	1910621
2017-05-30	83.00	85.17	83.00	84.80	6744931
2017-05-31	88.99	90.49	85.76	85.76	14864313
2017-06-01	86.28	86.32	81.90	82.21	11366033
2017-06-02	81.61	82.14	79.92	80.91	8927592
2017-06-05	81.01	81.30	78.26	78.75	8580171
2017-06-06	78.61	80.45	78.61	80.10	5486320
2017-06-07	80.15	81.10	80.13	80.83	3913710
2017-06-08	81.30	82.51	80.34	82.44	3754715
2017-06-09	82.93	82.98	77.58	78.60	4941869
2017-06-12	78.01	80.47	77.93	79.74	5528632
2017-06-13	80.15	81.73	80.15	81.23	4063417
2017-06-14	81.69	81.86	79.98	80.94	3173898
2017-06-15	79.78	80.75	79.54	79.75	2986144
2017-06-16	80.18	80.23	78.97	80.04	5700640
2017-06-19	81.00	81.25	79.84	80.37	3118028
2017-06-20	80.28	81.65	79.18	79.20	3918127
2017-06-21	79.50	80.21	79.00	79.98	3525072
2017-06-22	80.80	81.67	80.00	81.32	4364478
2017-06-23	81.16	82.14	80.90	81.55	10736858
2017-06-26	81.95	82.10	79.91	80.57	2536535
2017-06-27	80.14	80.55	77.82	78.14	4009798
2017-06-28	78.55	79.39	77.86	79.20	2721682
2017-06-29	78.94	79.12	76.18	77.74	3580578
2017-06-30	78.30	78.33	77.22	77.80	2193607
2017-07-03	78.27	78.55	76.07	76.11	1368338
2017-07-05	76.49	78.11	76.38	77.74	2767425
2017-07-06	76.91	77.73	76.51	77.33	2897961
2017-07-07	77.64	78.85	77.50	78.47	2803698
2017-07-10	78.51	78.86	77.76	78.73	2167822
2017-07-11	78.95	80.36	78.27	79.86	2763005
2017-07-12	80.40	81.17	80.03	80.37	2591449
2017-07-13	80.32	80.75	79.86	80.27	1709260
2017-07-14	80.72	81.69	80.51	81.55	2153637
2017-07-17	81.61	81.85	80.94	81.09	1483272
2017-07-18	80.96	81.19	80.15	81.14	1686020
2017-07-19	81.35	81.38	80.12	80.37	2810323
2017-07-20	80.35	80.89	79.99	80.85	1804783
2017-07-21	80.07	80.22	78.43	78.96	3122467
2017-07-24	78.96	79.46	78.42	78.75	1924655
2017-07-25	78.79	80.10	78.45	79.52	1865748
2017-07-26	80.14	81.30	79.80	80.72	2298126
2017-07-27	80.83	81.28	78.96	79.55	2683369
2017-07-28	79.24	79.37	78.49	79.24	1677677
2017-07-31	79.46	79.93	78.94	79.01	2199726
2017-08-01	79.23	79.48	78.64	78.95	1728057
2017-08-02	79.49	79.65	78.36	78.82	2250910
2017-08-03	78.67	78.99	77.73	77.94	2162931
2017-08-04	78.09	78.40	77.53	77.78	2382264
2017-08-07	79.65	79.65	77.76	78.87	2047867
2017-08-08	78.66	79.88	78.41	78.97	1894162
2017-08-09	78.52	78.65	77.42	77.98	1978962
2017-08-10	77.47	77.95	76.65	76.83	2355433
2017-08-11	76.76	78.29	76.41	78.04	1919352
2017-08-14	78.66	80.16	78.57	79.90	2230171
2017-08-15	79.93	80.37	79.28	79.96	1784198
2017-08-16	80.01	80.90	79.79	80.06	2147190
2017-08-17	79.80	79.89	77.55	77.56	2064511
2017-08-18	77.60	78.07	77.03	77.74	1884655
2017-08-21	77.81	77.99	76.95	77.70	1461306
2017-08-22	78.12	79.30	78.09	79.17	1735941
2017-08-23	78.50	79.30	78.12	79.07	1597943
2017-08-24	79.35	79.44	78.83	79.27	1316891
2017-08-25	79.57	79.84	78.81	78.97	1006589
2017-08-28	79.21	79.71	79.20	79.44	1888471
2017-08-29	78.69	79.82	78.54	79.55	2737165
2017-08-30	82.13	83.89	81.24	83.72	6868364
2017-08-31	84.34	85.00	83.40	83.67	5136798
2017-09-01	83.97	85.18	83.60	84.38	2648027
2017-09-05	83.74	84.10	82.01	83.00	2890580
2017-09-06	83.21	83.56	82.22	82.51	3021651
2017-09-07	82.65	82.68	80.80	81.10	3993124
2017-09-08	81.21	81.59	80.10	80.44	2695414
2017-09-11	80.81	82.69	80.81	82.22	4104953
2017-09-12	82.63	82.80	81.49	82.15	2657200
2017-09-13	81.83	82.39	81.70	82.06	1964237
2017-09-14	81.75	83.14	81.71	82.34	2226102
2017-09-15	82.37	84.06	82.19	83.84	2923791
2017-09-18	85.00	85.54	84.07	85.17	3348469
2017-09-19	85.21	85.71	84.33	85.24	1790930
2017-09-20	85.21	85.29	82.91	83.69	2171787
2017-09-21	83.52	84.38	83.09	84.24	2885267
2017-09-22	83.81	85.24	83.75	84.92	2097691
2017-09-25	84.47	85.00	83.62	83.88	1923931
2017-09-26	84.58	84.66	83.60	83.91	1281367
2017-09-27	84.57	85.23	83.81	84.92	1513019
2017-09-28	84.59	85.78	84.45	85.64	1570130
2017-09-29	85.68	86.41	85.58	86.17	1712509
2017-10-02	86.59	86.77	85.68	85.82	1688513
2017-10-03	85.96	86.53	85.84	85.90	2215128
2017-10-04	85.75	87.08	85.58	87.00	2533887
2017-10-05	87.10	88.35	86.70	87.89	2683537
2017-10-06	87.49	87.99	87.40	87.87	1118469
2017-10-09	87.96	88.27	87.28	87.71	1748816
2017-10-10	88.08	88.14	87.37	87.99	1294094
2017-10-11	87.71	88.59	87.69	88.57	1761852
2017-10-12	88.48	89.06	88.30	88.83	2309617
2017-10-13	88.95	89.67	88.51	89.06	2230901
2017-10-16	89.48	89.63	88.21	88.83	2007721
2017-10-17	88.67	89.06	88.37	88.94	1247273
2017-10-18	89.21	89.26	88.28	89.00	1129505
2017-10-19	88.32	88.83	87.38	88.80	1577542
2017-10-20	89.61	89.93	88.76	88.93	1778531
2017-10-23	89.43	89.67	88.56	88.77	2031182
2017-10-24	88.77	90.79	88.38	90.29	2671585
2017-10-25	89.66	90.45	89.23	89.86	2039688
2017-10-26	90.26	90.96	89.86	90.56	1239705
2017-10-27	90.77	91.38	89.96	91.21	1625012
2017-10-30	91.35	91.96	90.89	91.32	1248271
2017-10-31	91.47	91.74	90.75	91.30	1530506
2017-11-01	91.85	92.11	90.59	90.99	2373950
2017-11-02	90.85	91.47	90.26	90.79	1448167
2017-11-03	90.97	91.83	90.19	91.81	1367407
2017-11-06	92.42	92.96	91.65	92.28	1531256
2017-11-07	92.08	92.57	91.70	91.90	1416911
2017-11-08	91.90	92.45	91.04	92.00	1617599
2017-11-09	91.67	91.69	87.98	89.70	3143629
2017-11-10	89.54	90.03	88.88	89.59	2736363
2017-11-13	89.36	90.21	89.00	90.03	2428812
2017-11-14	89.79	90.49	89.40	90.44	2172550
2017-11-15	89.58	89.95	88.67	89.16	2250494
2017-11-16	89.79	90.75	89.41	90.48	2297938
2017-11-17	91.00	91.05	90.24	90.42	2342924
2017-11-20	90.97	93.99	90.73	93.07	6529634
2017-11-21	92.62	92.83	88.88	90.19	6028669
2017-11-22	89.61	90.74	88.43	88.65	4028510
2017-11-24	88.67	89.25	88.01	89.15	1623905
2017-11-27	88.49	88.83	87.40	87.45	2890664
2017-11-28	87.08	87.44	86.39	87.07	3843143
2017-11-29	87.08	87.29	83.90	85.66	6130300
2017-11-30	85.82	86.27	84.99	86.11	3866597
2017-12-01	85.51	85.77	83.59	85.40	3545012
2017-12-04	85.56	85.64	83.85	84.79	3723596
2017-12-05	84.53	85.70	84.16	84.83	2340774
2017-12-06	84.26	85.48	84.03	85.41	2805087
2017-12-07	85.61	86.51	85.17	86.11	3914204
2017-12-08	86.45	86.92	84.91	85.52	3411413
2017-12-11	85.49	86.36	85.29	85.80	2322676
2017-12-12	85.75	85.98	84.91	85.48	2248856
2017-12-13	85.82	85.93	85.13	85.18	2067998
2017-12-14	85.17	85.97	84.82	85.44	2288059
2017-12-15	86.07	87.21	85.29	86.69	3765981
2017-12-18	87.21	88.35	87.20	88.09	2743112
2017-12-19	87.78	88.47	87.41	87.95	2098577
2017-12-20	88.12	88.93	87.84	88.65	2093655
2017-12-21	89.00	89.14	88.42	88.65	1917206
2017-12-22	88.50	88.87	88.26	88.85	1680412
2017-12-26	88.28	88.85	87.68	88.63	1379370
2017-12-27	88.89	89.58	88.57	89.10	1827388
2017-12-28	89.30	89.86	88.70	89.38	1973056
2017-12-29	89.36	89.68	88.77	89.03	3414815
2018-01-02	89.24	90.65	88.93	90.28	2343204
2018-01-03	90.28	91.61	90.05	91.40	2009600
2018-01-04	91.87	92.28	91.25	91.30	1879594
2018-01-05	91.52	92.27	90.83	91.67	1799107
2018-01-08	91.81	92.21	91.36	91.83	1907387
2018-01-09	91.80	92.33	91.42	91.64	2780187
2018-01-10	91.08	91.15	89.79	90.11	2654440
2018-01-11	90.40	91.26	89.94	91.19	1924204
2018-01-12	91.06	92.59	90.57	92.02	3175716
2018-01-16	92.38	93.70	92.35	93.10	3373675
2018-01-17	94.00	95.96	93.61	95.57	4011289
2018-01-18	95.58	98.38	95.33	97.24	5285179
2018-01-19	97.64	97.94	96.14	96.14	2762390
2018-01-22	96.39	97.00	95.77	96.65	4442387
2018-01-23	96.69	97.12	95.89	96.47	3247107
2018-01-24	94.38	96.64	93.21	95.34	6258394
2018-01-25	96.19	96.99	91.93	91.98	3655853
2018-01-26	93.09	94.17	92.58	93.84	4752279
2018-01-29	93.20	94.44	92.41	93.78	3078148
2018-01-30	92.77	93.39	91.37	91.55	3684942
2018-01-31	91.89	92.55	91.42	91.88	3462002
2018-02-01	91.25	92.58	91.25	91.65	2312175
2018-02-02	90.74	91.29	89.06	89.11	2922619
2018-02-05	88.75	89.61	85.33	85.40	3817435
2018-02-06	84.20	88.71	82.76	88.54	5440793
2018-02-07	86.75	87.95	85.29	85.35	4555784
2018-02-08	85.54	85.60	82.57	82.68	5279077
2018-02-09	83.91	84.58	80.95	83.93	5649666
2018-02-12	84.30	85.90	84.03	85.05	3287666
2018-02-13	86.01	86.43	83.77	84.34	2688995
2018-02-14	83.52	85.45	83.39	85.13	2819560
2018-02-15	85.94	85.94	84.21	85.40	2214365
2018-02-16	85.28	86.79	85.17	86.09	2570580
2018-02-20	87.28	89.49	86.92	88.41	3960959
2018-02-21	88.71	90.04	87.85	88.41	2604385
2018-02-22	88.46	89.36	88.07	88.56	2430033
2018-02-23	89.35	90.43	89.17	90.37	2114897
2018-02-26	90.57	92.42	90.57	92.36	2683639
2018-02-27	92.21	93.65	91.63	92.26	3256317
2018-02-28	94.50	94.92	89.60	90.15	4248509
2018-03-01	89.89	90.53	86.79	88.31	4136105
2018-03-02	87.44	89.67	86.98	89.53	2298681
2018-03-05	88.83	91.70	88.77	91.14	2972161
2018-03-06	91.73	92.57	91.18	91.93	1958754
2018-03-07	91.33	92.80	90.55	92.74	2981069
2018-03-08	92.90	93.30	92.07	92.72	2175599
2018-03-09	93.30	94.85	93.30	94.73	2769075
2018-03-12	94.74	95.73	94.67	95.53	2766087
2018-03-13	96.00	96.85	94.22	94.66	3521766
2018-03-14	94.94	95.33	93.27	94.09	1549718
2018-03-15	93.92	94.36	93.16	93.94	1273980
2018-03-16	94.10	95.01	93.76	94.15	4067799
2018-03-19	93.73	93.82	91.84	93.50	2900298
2018-03-20	93.51	93.63	92.37	92.71	1764046
2018-03-21	92.50	93.89	92.32	92.80	1612749
2018-03-22	91.53	92.43	90.48	90.54	2842437
2018-03-23	90.36	90.85	87.65	87.70	2613285
2018-03-26	89.33	93.19	88.94	93.11	3669351
2018-03-27	93.78	94.32	90.27	91.05	4507475
2018-03-28	90.71	91.62	89.41	89.91	2601968
2018-03-29	90.70	92.02	89.85	91.13	2663466
2018-04-02	90.47	90.88	87.92	88.75	3308596
2018-04-03	89.61	89.92	87.90	89.52	2721620
2018-04-04	87.81	91.53	87.54	91.24	2069939
2018-04-05	92.10	92.45	90.26	90.94	1769446
2018-04-06	89.85	90.48	88.13	88.31	2294318
2018-04-09	89.12	90.44	87.90	87.99	2513876
2018-04-10	89.50	90.81	88.76	90.03	2242970
2018-04-11	89.25	91.15	89.18	90.80	1785178
2018-04-12	91.69	93.24	91.20	93.02	2984233
2018-04-13	93.50	93.60	92.20	92.78	1869665
2018-04-16	93.18	93.58	92.48	93.14	2125310
2018-04-17	93.65	95.54	93.65	95.17	1920040
2018-04-18	94.78	95.45	94.03	94.57	1909797
2018-04-19	92.98	92.98	89.76	89.85	3774177
2018-04-20	89.39	90.00	88.66	89.76	4413807
2018-04-23	90.17	90.19	87.52	88.00	2790338
2018-04-24	89.27	89.47	87.32	87.65	3137035
2018-04-25	88.06	88.92	87.33	87.77	2652389
2018-04-26	88.45	89.03	87.72	88.70	1981386
2018-04-27	89.27	89.38	87.21	87.68	2738572
2018-04-30	87.77	88.21	86.03	87.35	3756174
2018-05-01	87.14	89.00	86.74	88.86	2094342
2018-05-02	89.01	89.21	87.48	88.30	1586748
2018-05-03	87.52	88.27	86.23	87.91	2261117
2018-05-04	87.55	90.32	87.12	90.27	2404772
2018-05-07	89.86	91.17	89.86	90.50	1867006
2018-05-08	90.93	91.45	90.11	91.42	1575027
2018-05-09	91.86	92.74	91.42	92.62	1939391
2018-05-10	93.08	93.40	92.39	93.34	1914403
2018-05-11	93.08	93.64	92.42	92.60	1359030
2018-05-14	93.19	94.92	93.19	93.87	2173465
2018-05-15	93.07	93.85	92.79	93.56	2074877
2018-05-16	93.95	94.80	93.58	94.77	1472840
2018-05-17	94.21	95.18	94.16	95.04	3344110
2018-05-18	94.70	95.57	94.08	94.88	3222037
2018-05-21	95.57	96.07	94.50	95.30	1694232
2018-05-22	95.78	96.37	95.34	95.71	1336131
2018-05-23	94.61	95.07	94.05	94.39	3026109
2018-05-24	94.51	95.27	93.99	95.04	1920669
2018-05-25	94.93	95.50	94.54	95.45	1467930
2018-05-29	94.68	95.32	93.88	94.39	3474601
2018-05-30	93.07	96.98	93.00	94.98	3232438
2018-05-31	95.91	98.39	95.55	97.18	5076775
2018-06-01	97.68	98.43	96.46	98.40	2301728
2018-06-04	98.50	100.29	97.43	99.98	2619657
2018-06-05	100.01	100.92	99.65	100.64	1869421
2018-06-06	100.86	102.15	100.11	102.10	2183527
2018-06-07	102.31	103.59	101.55	101.96	3660582
2018-06-08	101.20	101.31	100.00	101.06	2304778
2018-06-11	100.86	101.85	100.70	101.39	1635477
2018-06-12	101.58	102.07	100.95	102.02	1998432
2018-06-13	102.14	102.22	100.73	101.05	2064256
2018-06-14	101.73	102.98	101.31	101.70	1855704
2018-06-15	101.96	101.96	100.10	101.50	3118232
2018-06-18	100.45	101.26	99.83	101.09	1861445
2018-06-19	99.50	100.13	98.90	100.06	1759024
2018-06-20	100.35	101.07	99.78	101.00	1419235
2018-06-21	101.34	101.34	98.98	99.16	1691489
2018-06-22	99.83	99.88	98.68	99.09	6226473
2018-06-25	98.14	98.50	96.89	98.15	4653476
2018-06-26	98.45	99.41	98.05	98.71	2365558
2018-06-27	98.68	99.35	96.44	96.50	4415221
2018-06-28	96.19	96.69	95.05	95.95	2349472
2018-06-29	96.43	97.83	95.75	95.92	3116694
2018-07-02	95.04	96.37	94.62	96.31	2058459
2018-07-03	96.74	96.84	94.37	94.51	876025
2018-07-05	95.33	96.54	94.93	96.40	1977695
2018-07-06	96.39	97.41	95.92	97.20	1551048
2018-07-09	97.42	97.86	96.17	97.18	1861303
2018-07-10	97.41	98.67	97.02	98.54	2229347
2018-07-11	97.40	97.91	95.97	96.22	1509676
2018-07-12	96.18	98.58	95.90	98.40	2328902
2018-07-13	98.62	98.74	97.89	98.12	1130229
2018-07-16	98.35	98.39	97.32	97.64	1380079
2018-07-17	96.97	98.34	96.46	98.26	1928858
2018-07-18	98.53	99.40	98.47	99.09	1635235
2018-07-19	98.79	98.96	97.40	98.26	1389518
2018-07-20	98.02	98.69	97.30	97.81	1393001
2018-07-23	97.39	97.96	96.33	97.79	1403708
2018-07-24	98.04	99.18	97.31	97.45	2964645
2018-07-25	97.48	98.15	95.09	96.55	2613589
2018-07-26	97.57	98.56	96.73	97.70	2546220
2018-07-27	98.09	99.09	96.71	96.98	2147637
2018-07-30	97.57	97.57	95.01	95.31	2545043
2018-07-31	95.68	96.86	95.58	96.14	2501285
2018-08-01	95.43	96.74	95.43	96.04	1717680
2018-08-02	95.00	96.55	94.75	96.19	1711780
2018-08-03	96.08	96.70	95.87	96.56	1017822
2018-08-06	96.19	97.42	96.06	97.38	1322202
2018-08-07	97.71	98.69	97.45	98.59	1128804
2018-08-08	98.50	98.71	97.94	98.49	1256580
2018-08-09	98.54	98.67	97.74	97.74	1451129
2018-08-10	95.33	96.71	94.08	94.94	2817351
2018-08-13	95.19	96.13	94.84	95.13	1939325
2018-08-14	95.58	96.24	94.82	94.85	1761598
2018-08-15	93.94	94.52	92.81	93.76	2022306
2018-08-16	94.39	95.07	93.96	94.26	1828687
2018-08-17	93.46	94.83	92.67	94.58	2869440
2018-08-20	94.79	94.91	93.24	93.74	2161016
2018-08-21	94.06	96.46	93.42	95.92	4051255
2018-08-22	92.55	98.12	92.05	97.92	7540753
2018-08-23	98.29	98.98	97.24	97.39	2666119
2018-08-24	98.06	98.89	97.44	98.78	2674789
2018-08-27	99.29	100.72	99.00	100.07	2907259
2018-08-28	100.61	100.87	99.46	100.42	3673414
2018-08-29	100.42	100.42	99.75	100.17	2370112
2018-08-30	99.48	100.17	98.28	98.57	1891693
2018-08-31	98.21	99.24	98.20	98.85	1710018
2018-09-04	97.49	98.89	97.11	98.11	4053178
2018-09-05	98.12	98.84	97.49	97.87	2689002
2018-09-06	97.45	98.09	96.11	97.09	2809812
2018-09-07	94.86	95.92	93.59	93.96	5451386
2018-09-10	94.56	95.18	93.05	94.59	3120064
2018-09-11	94.12	94.39	93.10	93.25	3229948
2018-09-12	92.10	92.56	89.35	91.02	5793632
2018-09-13	92.19	93.07	90.88	92.40	3516824
2018-09-14	92.55	93.43	92.09	92.53	2843302
2018-09-17	92.11	92.82	91.16	91.31	1976252
2018-09-18	91.67	92.47	91.35	91.86	2354912
2018-09-19	92.02	92.81	91.80	92.58	1843220
2018-09-20	93.55	95.66	93.45	95.10	3494871
2018-09-21	95.56	95.70	94.19	94.56	4416466
2018-09-24	94.14	95.37	93.33	95.00	2558793
2018-09-25	92.40	93.49	90.55	92.56	6037188
2018-09-26	92.40	93.75	92.19	92.32	3802521
2018-09-27	92.31	92.54	91.61	92.18	1963719
2018-09-28	91.96	92.52	91.60	92.46	1650247
2018-10-01	92.81	93.39	92.25	92.39	1728836
2018-10-02	92.20	93.92	92.11	92.29	1737331
2018-10-03	91.71	93.04	90.86	91.83	2914954
2018-10-04	91.14	91.60	89.57	89.99	4047390
2018-10-05	89.00	89.48	86.26	87.15	5816033
2018-10-08	86.79	87.23	85.52	86.48	2879353
2018-10-09	86.62	86.95	85.59	86.76	3950203
2018-10-10	85.46	86.04	83.18	83.90	8524035
2018-10-11	85.56	86.59	83.25	83.67	4849880
2018-10-12	85.23	85.77	83.07	84.17	3600599
2018-10-15	83.71	84.67	83.10	83.90	3153747
2018-10-16	84.79	85.84	84.14	85.76	3397746
2018-10-17	86.35	86.42	84.60	85.25	3529395
2018-10-18	83.00	84.29	81.55	83.17	4923299
2018-10-19	82.93	84.22	81.87	82.34	2564385
2018-10-22	83.01	83.39	82.36	82.55	2337021
2018-10-23	80.74	83.01	79.70	82.65	4656395
2018-10-24	80.32	80.74	77.76	77.82	7790890
2018-10-25	78.94	79.90	78.76	79.08	4192534
2018-10-26	77.56	80.10	76.62	79.03	4536644
2018-10-29	81.32	81.95	78.98	80.41	5055470
2018-10-30	80.62	82.86	80.42	82.80	4698768
2018-10-31	83.93	84.30	82.88	83.71	3499104
2018-11-01	84.16	88.50	83.72	88.00	3669670
2018-11-02	88.32	89.01	86.25	87.18	3754858
2018-11-05	87.09	87.42	85.59	86.38	2143887
2018-11-06	86.56	88.00	86.37	87.96	1751269
2018-11-07	89.01	89.02	87.39	88.31	2253960
2018-11-08	87.59	90.08	87.59	89.93	2551090
2018-11-09	89.46	89.73	87.01	87.59	3043165
2018-11-12	86.40	86.62	84.10	84.20	3334328
2018-11-13	84.84	86.81	84.63	85.30	3042486
2018-11-14	86.32	87.11	85.47	86.13	2395787
2018-11-15	86.03	89.87	86.03	89.82	4772932
2018-11-16	88.10	89.96	87.64	89.48	3167913
2018-11-19	89.62	89.97	85.45	85.52	6808356
2018-11-20	84.76	89.87	83.84	89.02	6660128
2018-11-21	89.55	90.83	88.21	89.68	3561144
2018-11-23	88.65	89.40	87.87	88.64	1163007
2018-11-26	90.31	90.63	89.02	90.07	2474599
2018-11-27	89.46	90.14	88.36	89.58	2614661
2018-11-28	89.43	90.79	88.00	90.72	3864592
2018-11-29	89.98	90.59	89.35	89.52	2831694
2018-11-30	89.70	91.97	88.79	91.92	3335829
2018-12-03	93.34	94.62	92.81	93.51	3563789
2018-12-04	93.14	93.38	90.34	90.44	3858005
2018-12-06	87.33	89.55	86.17	89.53	2957421
2018-12-07	89.07	89.98	86.19	86.42	2961144
2018-12-10	86.36	88.64	86.00	88.48	2600581
2018-12-11	89.91	91.04	88.28	88.64	2094321
2018-12-12	90.52	90.52	89.00	89.08	2300987
2018-12-13	89.67	89.99	88.08	88.46	1668358
2018-12-14	87.48	88.39	86.97	87.27	2947820
2018-12-17	87.25	88.96	86.75	87.31	2933798
2018-12-18	88.23	89.36	87.50	88.05	2873878
2018-12-19	86.73	87.92	83.24	83.69	4216233
2018-12-20	83.24	84.55	81.53	82.74	3555429
2018-12-21	83.41	85.11	81.94	82.32	5189039
2018-12-24	82.11	82.91	80.36	80.42	1353267
2018-12-26	81.19	84.43	80.08	84.34	2519007
2018-12-27	83.26	85.43	81.86	85.36	2070255
2018-12-28	85.49	86.90	84.43	85.46	2070730
2018-12-31	86.09	86.54	84.97	85.83	1748374
2019-01-02	84.03	86.43	83.96	85.92	2524098
2019-01-03	82.99	84.35	80.55	80.73	4376622
2019-01-04	81.46	83.01	80.46	82.69	3470021
2019-01-07	82.54	84.19	82.08	83.21	2656324
2019-01-08	84.27	85.28	82.67	85.24	3993489
2019-01-09	85.82	88.50	85.82	87.40	3321565
2019-01-10	86.89	88.66	86.57	88.61	2042362
2019-01-11	88.07	91.11	88.07	90.06	3029782
2019-01-14	88.68	88.99	87.36	87.50	2239285
2019-01-15	87.66	88.54	87.01	87.61	1960489
2019-01-16	87.60	88.52	86.89	87.00	1667126
2019-01-17	86.51	88.85	85.44	88.81	2562998
2019-01-18	89.61	91.53	88.43	91.36	3471566
2019-01-22	90.57	90.75	88.21	89.13	2749466
2019-01-23	89.40	89.71	87.77	88.86	1590502
2019-01-24	90.53	95.50	90.53	94.75	6478707
2019-01-25	95.80	98.15	95.55	97.67	4300164
2019-01-28	94.95	97.70	94.86	97.34	2260147
2019-01-29	98.30	98.30	96.57	97.01	2171811
2019-01-30	97.57	99.44	97.11	99.01	2653877
2019-01-31	98.74	98.96	98.03	98.86	2588241
2019-02-01	99.17	100.63	98.84	100.54	3074268
2019-02-04	100.47	100.79	98.73	99.70	2541880
2019-02-05	99.54	100.51	99.05	100.40	2472731
2019-02-06	101.05	103.48	101.00	102.41	3279378
2019-02-07	101.32	102.10	99.54	100.63	3472016
2019-02-08	99.45	100.92	99.07	100.73	2407748
2019-02-11	102.40	102.65	101.02	101.75	2232265
2019-02-12	103.13	104.88	102.88	104.06	3693593
2019-02-13	104.43	105.09	103.47	104.42	2417148
2019-02-14	104.23	105.04	103.61	104.49	2971563
2019-02-15	105.37	105.83	104.29	105.74	2289419
2019-02-19	105.44	105.70	104.15	104.22	3722183
2019-02-20	105.10	108.28	104.71	106.82	4811711
2019-02-21	106.33	106.80	104.92	105.28	3518525
2019-02-22	106.08	106.33	105.19	105.91	2248044
2019-02-25	106.80	108.22	106.61	107.90	3987499
2019-02-26	107.36	107.86	106.80	107.18	2083544
2019-02-27	106.33	106.62	104.97	105.93	2617056
2019-02-28	104.95	107.22	104.95	106.96	3212327
2019-03-01	107.84	108.79	106.75	108.44	2821391
2019-03-04	109.00	109.48	106.76	108.66	2518086
2019-03-05	108.61	109.04	107.96	108.23	2843095
2019-03-06	108.32	108.66	106.56	106.79	2027957
2019-03-07	106.76	106.76	105.22	105.68	2507023
2019-03-08	104.75	105.68	104.12	105.41	4791732
2019-03-11	105.45	107.74	105.43	107.68	2884084
2019-03-12	107.67	108.55	106.66	107.91	2392048
2019-03-13	108.42	109.06	107.69	108.08	1814147
2019-03-14	108.39	108.39	107.12	108.25	1961349
2019-03-15	108.98	110.65	108.35	109.39	4574397
2019-03-18	109.03	110.37	108.43	109.15	2745885
2019-03-19	109.91	110.38	109.29	109.95	1944912
2019-03-20	109.97	110.27	108.12	108.61	2640754
2019-03-21	109.00	111.12	108.50	110.18	3724878
2019-03-22	109.79	109.99	107.32	107.40	2300198
2019-03-25	104.84	106.09	104.00	105.25	2690762
2019-03-26	106.03	107.14	105.72	107.10	3310002
2019-03-27	106.96	107.47	103.78	104.96	2621058
2019-03-28	105.06	105.64	103.30	104.07	2615227
2019-03-29	105.17	105.76	104.60	105.27	2777696
2019-04-01	106.52	108.62	106.26	108.28	3445825
2019-04-02	108.13	108.49	107.41	108.11	1684171
2019-04-03	109.62	111.06	109.16	109.84	2739523
2019-04-04	109.76	110.96	109.14	110.54	2435746
2019-04-05	111.09	111.80	110.55	111.46	2528968
2019-04-08	110.75	111.83	110.36	111.74	2237860
2019-04-09	111.50	111.73	110.08	110.49	1856912
2019-04-10	110.40	112.12	109.95	112.07	1966665
2019-04-11	112.37	112.68	111.17	111.82	1784942
2019-04-12	112.82	114.29	112.14	114.21	1984198
2019-04-15	114.44	114.59	112.62	112.94	1420540
2019-04-16	113.33	114.99	113.25	114.60	2298586
2019-04-17	115.08	115.93	113.85	114.40	2505875
2019-04-18	115.09	115.09	113.76	114.79	2052786
2019-04-22	114.41	114.60	113.45	113.61	2295854
2019-04-23	113.57	114.40	113.22	114.11	3437855
2019-04-24	114.78	118.54	114.15	117.29	5727388
2019-04-25	116.38	116.40	113.51	115.02	2953030
2019-04-26	113.25	114.59	112.16	114.44	2244943
2019-04-29	114.25	114.79	113.40	113.88	1877377
2019-04-30	114.46	116.83	113.93	116.24	2624811
2019-05-01	116.56	116.96	114.64	114.70	1601859
2019-05-02	114.83	117.42	114.55	116.96	2223530
2019-05-03	117.58	117.96	115.93	116.95	2476296
2019-05-06	114.07	115.39	113.40	114.93	2248065
2019-05-07	113.40	114.29	111.79	113.68	2965415
2019-05-08	112.46	112.97	110.47	110.55	3819496
2019-05-09	109.14	111.09	107.85	110.55	3408786
2019-05-10	110.21	111.15	107.68	110.60	2422025
2019-05-13	107.14	107.68	103.66	104.23	4900330
2019-05-14	105.17	107.21	104.98	106.75	2271873
2019-05-15	105.59	108.83	105.53	107.89	2305627
2019-05-16	105.66	106.18	104.06	104.70	4409779
2019-05-17	103.22	103.86	100.19	100.83	5468061
2019-05-20	97.88	99.24	96.72	97.50	4505996
2019-05-21	101.42	101.75	99.10	99.88	4636632
2019-05-22	98.84	103.10	98.59	101.44	5187128
2019-05-23	99.48	100.56	97.60	98.73	3387311
2019-05-24	99.57	100.42	98.33	98.42	2283096
2019-05-28	98.66	99.14	96.76	97.11	3602466
2019-05-29	96.12	98.83	95.94	98.11	3051160
2019-05-30	97.82	99.57	97.37	98.06	2099646
2019-05-31	96.99	98.22	96.48	96.62	2156827
2019-06-03	97.31	98.32	95.51	96.07	2899954
2019-06-04	97.51	101.08	96.91	100.97	3588576
2019-06-05	101.64	102.43	98.43	99.87	1785823
2019-06-06	99.71	100.31	98.63	99.97	1881136
2019-06-07	100.67	100.99	99.73	100.69	3046367
2019-06-10	104.29	107.53	103.13	106.55	4179081
2019-06-11	107.67	108.56	104.67	105.17	2325055
2019-06-12	104.89	104.89	103.66	104.37	1506627
2019-06-13	104.78	105.87	104.49	105.78	1696383
2019-06-14	103.44	104.41	102.78	104.02	2327185
2019-06-17	104.20	105.78	103.47	105.10	1859237
2019-06-18	106.69	110.59	106.05	109.94	3190006
2019-06-19	110.49	111.53	109.50	111.04	2474493
2019-06-20	113.55	113.94	111.51	112.56	2437123
2019-06-21	112.12	114.36	111.53	113.67	4351314
2019-06-24	113.71	114.32	112.66	112.90	2052128
2019-06-25	113.01	113.54	109.85	110.28	2516155
2019-06-26	111.49	112.74	110.39	110.87	3823426
2019-06-27	111.69	113.72	111.28	112.84	2054023
2019-06-28	113.36	114.42	112.61	112.87	6136774
2019-07-01	117.17	118.14	114.41	115.00	2589872
2019-07-02	114.49	114.50	112.64	113.51	1357333
2019-07-03	113.62	113.67	111.86	113.17	1444451
2019-07-05	112.07	112.98	111.31	112.86	1022121
2019-07-08	112.19	112.62	111.43	111.83	1790613
2019-07-09	111.76	113.92	111.40	113.29	1952608
2019-07-10	114.68	115.73	112.94	114.01	1762180
2019-07-11	114.27	114.27	113.03	113.92	1414223
2019-07-12	114.22	116.26	114.22	116.20	2139499
2019-07-15	116.90	117.69	116.22	117.02	1228266
2019-07-16	116.00	116.09	114.16	115.46	2007377
2019-07-17	115.94	116.01	113.93	113.94	1545006
2019-07-18	114.00	116.25	113.25	116.01	2244956
2019-07-19	116.29	117.07	115.52	115.78	1558605
2019-07-22	116.05	118.08	115.55	117.71	1667118
2019-07-23	118.50	119.93	117.69	119.92	2307764
2019-07-24	121.02	124.79	120.51	124.64	4240349
2019-07-25	123.19	124.10	120.58	122.18	2675395
2019-07-26	122.78	123.04	121.71	121.80	1372889
2019-07-29	122.08	122.50	120.82	121.21	1694744
2019-07-30	120.30	121.38	119.57	120.96	1162963
2019-07-31	120.97	120.97	116.06	117.46	2460089
2019-08-01	117.78	120.15	113.11	114.46	2978621
2019-08-02	114.21	114.94	112.24	112.68	2717727
2019-08-05	109.44	109.85	106.14	107.63	3642336
2019-08-06	108.86	110.39	108.13	109.28	2868591
2019-08-07	107.85	110.26	107.16	109.82	2048669
2019-08-08	110.22	112.46	109.40	112.33	1837578
2019-08-09	111.23	111.85	109.78	110.66	1713693
2019-08-12	110.22	110.62	108.28	108.96	1395199
2019-08-13	109.11	113.58	108.14	113.02	3091711
2019-08-14	110.58	111.71	109.55	110.31	1840982
2019-08-15	110.61	110.95	107.81	108.45	2164914
2019-08-16	109.81	111.25	109.20	110.52	2832981
2019-08-19	113.06	113.72	110.81	111.17	2784622
2019-08-20	110.37	111.46	109.93	110.29	2255070
2019-08-21	109.00	111.70	107.78	108.59	3236529
2019-08-22	108.55	109.40	107.22	108.63	2761428
2019-08-23	106.98	107.51	103.72	104.17	4382782
2019-08-26	105.57	106.09	105.00	106.03	2510354
2019-08-27	107.29	107.79	106.32	107.05	2222670
2019-08-28	106.44	108.06	105.83	108.03	1553284
2019-08-29	109.26	110.37	108.84	109.02	1949143
2019-08-30	109.96	110.96	109.17	109.83	1881677
2019-09-03	108.71	108.95	105.83	106.38	2607300
2019-09-04	108.21	109.23	108.14	109.19	1181117
2019-09-05	111.27	113.90	111.10	113.02	2294821
2019-09-06	113.23	113.55	112.43	112.67	1217073
2019-09-09	113.19	113.77	112.28	112.87	1208626
2019-09-10	112.36	113.98	111.25	113.98	1459727
2019-09-11	114.03	116.38	113.21	115.04	2387327
2019-09-12	118.00	118.46	115.53	116.21	2053699
2019-09-13	116.03	116.99	115.42	116.52	1646317
2019-09-16	115.18	115.81	114.57	115.26	1191992
2019-09-17	114.98	115.87	114.44	115.28	1447317
2019-09-18	115.21	116.62	114.82	116.56	1359894
2019-09-19	116.10	116.84	115.07	115.88	1678707
2019-09-20	115.76	116.62	114.62	115.33	3281732
2019-09-23	114.95	115.14	113.40	114.29	1730545
2019-09-24	115.04	115.06	110.61	110.96	2928792
2019-09-25	111.14	113.06	109.76	112.68	2395570
2019-09-26	112.85	113.44	111.67	113.14	1043534
2019-09-27	112.96	113.86	110.37	111.04	1517786
2019-09-30	112.15	112.24	110.54	111.73	2395544
2019-10-01	114.81	116.19	109.56	109.78	2902230
2019-10-02	109.13	109.81	108.11	108.97	1658503
2019-10-03	108.87	111.30	108.00	110.87	1880658
2019-10-04	111.85	113.22	111.19	113.03	1437647
2019-10-07	112.92	113.29	110.78	110.84	1764150
2019-10-08	109.99	110.36	106.09	106.13	3240867
2019-10-09	107.77	108.87	106.78	108.07	1907631
2019-10-10	107.80	109.77	107.52	108.44	1902677
2019-10-11	109.73	112.72	109.73	111.22	2626741
2019-10-14	110.57	111.00	109.99	110.34	1761884
2019-10-15	110.75	113.41	110.50	113.29	2629701
2019-10-16	112.71	113.25	110.39	110.59	1963966
2019-10-17	111.77	112.26	109.63	110.00	1494105
2019-10-18	110.17	110.43	108.42	109.48	1444772
2019-10-21	110.19	111.48	109.99	111.11	1388174
2019-10-22	111.25	112.24	110.73	110.88	1664161
2019-10-23	107.50	107.75	104.58	105.57	4596793
2019-10-24	106.37	106.68	104.92	105.32	3053496
2019-10-25	105.55	107.03	105.12	106.83	1867697
2019-10-28	107.70	109.08	107.42	108.83	2084956
2019-10-29	109.24	110.12	107.84	108.06	2766559
2019-10-30	110.51	110.99	107.77	108.25	2543748
2019-10-31	107.70	107.70	104.95	106.63	3847445
2019-11-01	107.62	109.92	107.56	109.37	1991769
2019-11-04	111.07	112.26	110.35	111.39	1696867
2019-11-05	111.47	114.43	111.34	113.45	3043690
2019-11-06	113.00	113.22	110.65	112.03	1676838
2019-11-07	113.77	113.82	111.53	112.29	1139209
2019-11-08	111.98	113.04	111.17	113.02	1123931
2019-11-11	112.55	112.74	111.42	112.55	1263530
2019-11-12	113.03	114.01	112.74	113.26	2277128
2019-11-13	112.26	114.39	111.91	114.17	1729378
2019-11-14	113.70	113.70	112.54	113.32	1102241
2019-11-15	114.70	114.95	112.59	113.40	1767396
2019-11-18	113.03	113.40	111.70	111.97	1845257
2019-11-19	112.73	113.03	111.57	111.71	1876162
2019-11-20	110.80	110.83	108.22	108.58	2988293
2019-11-21	109.06	109.24	107.85	108.78	2903049
2019-11-22	111.08	111.08	109.14	110.65	1783561
2019-11-25	111.62	113.47	111.32	112.93	3031509
2019-11-26	108.62	115.45	107.51	114.89	7432903
2019-11-27	116.11	116.31	113.03	113.70	3948863
2019-11-29	113.03	114.39	112.44	112.95	1036675
2019-12-02	113.06	113.36	110.93	111.26	1715849
2019-12-03	109.54	110.43	108.67	110.25	2157134
2019-12-04	111.80	114.51	111.80	114.39	2890447
2019-12-05	113.95	115.23	113.16	113.43	2443405
2019-12-06	114.74	116.10	114.40	115.89	2150292
2019-12-09	115.78	115.78	114.51	114.62	1553263
2019-12-10	114.58	115.44	114.03	114.41	2815854
2019-12-11	114.95	116.49	114.79	115.85	2203209
2019-12-12	115.87	118.66	115.61	117.81	2424054
2019-12-13	117.58	119.47	116.90	118.77	1644295
2019-12-16	119.52	120.50	118.49	118.86	2062535
2019-12-17	118.91	119.41	118.07	118.82	1467449
2019-12-18	118.89	119.53	116.86	117.00	2708958
2019-12-19	117.38	118.82	117.13	118.70	1713995
2019-12-20	120.18	120.22	117.90	119.82	4449011
2019-12-23	120.00	120.55	119.03	119.17	1565751
2019-12-24	119.26	119.88	119.11	119.72	487824
2019-12-26	119.67	120.13	119.26	119.73	912635
2019-12-27	119.72	120.00	118.99	119.45	1360930
2019-12-30	119.28	119.45	117.94	118.86	1107348
2019-12-31	118.82	119.14	118.14	118.84	963456
2020-01-02	120.11	120.65	118.74	120.43	1151468
2020-01-03	118.00	119.67	117.73	118.31	1374372
2020-01-06	116.25	117.32	115.61	116.92	1979387
2020-01-07	118.90	120.88	118.40	119.58	2214839
2020-01-08	120.31	121.46	119.69	120.66	2036477
2020-01-09	121.63	121.69	119.74	120.66	1418485
2020-01-10	120.80	120.81	118.37	118.57	1610520
2020-01-13	118.78	119.64	118.22	119.06	1357586
2020-01-14	118.98	120.59	118.70	119.53	1326776
2020-01-15	119.41	119.41	117.23	117.51	1729207
2020-01-16	118.48	119.22	118.01	119.13	1413598
2020-01-17	119.75	119.92	119.02	119.47	2303296
2020-01-21	118.19	119.67	118.00	119.31	2548371
2020-01-22	119.64	121.05	119.28	120.42	1654714
2020-01-23	120.42	121.07	118.85	120.86	2170308
2020-01-24	121.78	122.20	116.90	117.57	1972168
2020-01-27	114.65	114.98	112.20	112.21	2737804
2020-01-28	114.03	114.59	113.05	114.31	2670469
2020-01-29	114.31	114.47	112.60	113.23	3501466
2020-01-30	112.23	113.50	110.96	112.37	2760980
2020-01-31	111.66	111.72	109.20	109.75	3245433
2020-02-03	110.70	111.61	109.55	110.00	2134777
2020-02-04	112.26	113.38	111.62	112.46	2249780
2020-02-05	115.08	117.06	114.11	116.68	2192425
2020-02-06	116.94	117.19	115.35	115.79	1398262
2020-02-07	115.00	115.14	112.11	112.27	1663795
2020-02-10	110.91	112.90	110.45	112.90	1813906
2020-02-11	113.45	117.77	113.45	116.88	2765514
2020-02-12	117.41	119.05	117.29	118.81	1856037
2020-02-13	118.23	119.04	116.95	118.88	2391089
2020-02-14	119.05	119.37	116.70	117.65	1869020
2020-02-18	116.23	118.89	116.07	118.57	3077811
2020-02-19	125.06	127.30	122.39	123.89	4598958
2020-02-20	124.40	125.57	122.37	124.55	3062435
2020-02-21	122.92	123.97	120.81	122.76	2813765
2020-02-24	119.34	119.69	116.97	117.36	3041587
2020-02-25	118.54	118.78	113.38	114.66	3251681
2020-02-26	115.98	117.39	114.29	114.84	2896612
2020-02-27	111.82	113.71	107.57	107.72	3541339
2020-02-28	103.96	110.06	103.50	109.05	6036781
2020-03-02	110.09	111.44	107.24	111.27	3979561
2020-03-03	110.13	113.19	106.57	107.20	3416121
2020-03-04	109.00	112.54	106.68	112.46	2180977
2020-03-05	109.03	112.07	107.92	108.87	2197267
2020-03-06	105.00	107.46	104.51	107.00	3801183
2020-03-09	99.61	103.61	97.11	97.51	4936845
2020-03-10	100.13	102.54	96.12	102.44	4355311
2020-03-11	99.48	100.65	93.96	94.41	4168159
2020-03-12	89.79	95.36	87.25	90.01	8483817
2020-03-13	94.88	100.46	89.36	99.79	6399368
2020-03-16	89.84	92.86	83.02	83.21	7287252
2020-03-17	86.14	96.90	82.32	95.44	5555718
2020-03-18	87.44	92.49	79.08	82.23	5726126
2020-03-19	82.44	91.70	79.44	90.32	4464962
2020-03-20	92.41	93.37	84.88	85.08	4567550
2020-03-23	85.78	87.51	80.51	85.16	4063670
2020-03-24	89.78	94.00	87.44	93.73	3651400
2020-03-25	92.66	97.44	89.74	94.36	3860017
2020-03-26	94.53	96.50	90.86	92.62	5063654
2020-03-27	89.26	92.63	88.26	88.67	3009981
2020-03-30	89.54	91.47	87.60	90.97	3268287
2020-03-31	90.56	92.27	89.18	89.65	3432090
2020-04-01	86.04	88.11	83.67	84.09	3231933
2020-04-02	83.13	88.27	82.90	87.70	3638215
2020-04-03	87.39	88.80	85.34	86.56	2253789
2020-04-06	90.14	96.30	89.92	95.80	3673920
2020-04-07	99.02	100.92	95.85	96.25	3814769
2020-04-08	97.22	101.56	95.75	101.40	3001301
2020-04-09	101.34	103.57	97.87	98.79	2806713
2020-04-13	97.52	100.22	97.33	99.67	2348250
2020-04-14	101.80	103.30	100.07	103.02	3178112
2020-04-15	100.73	101.16	98.27	100.45	1884096
2020-04-16	101.52	102.34	99.11	101.83	2622038
2020-04-17	103.96	104.73	101.39	102.80	1917047
2020-04-20	102.16	103.03	100.00	100.91	1498285
2020-04-21	98.06	99.07	96.05	96.47	4028101
2020-04-22	99.93	102.72	99.26	102.12	3170599
2020-04-23	102.08	103.94	101.12	101.81	2585628
2020-04-24	101.61	106.43	101.61	105.92	2899905
2020-04-27	106.61	108.56	106.22	108.03	1848894
2020-04-28	110.93	111.80	107.49	107.61	1648713
2020-04-29	109.34	114.06	109.20	113.34	2544272
2020-04-30	111.45	113.00	109.35	109.60	2455864
2020-05-01	106.37	107.29	103.23	103.64	2782413
2020-05-04	103.13	103.84	100.99	103.40	2550543
2020-05-05	105.74	107.30	105.14	105.94	1818364
2020-05-06	106.83	107.70	104.80	105.25	1328709
2020-05-07	106.96	107.74	105.83	106.35	1162640
2020-05-08	107.12	109.87	106.50	109.83	1286222
2020-05-11	108.04	109.44	107.25	108.42	1436587
2020-05-12	109.38	110.66	106.45	106.60	2018503
2020-05-13	106.51	107.38	102.36	103.80	2470145
2020-05-14	103.51	105.57	100.46	105.49	2052972
2020-05-15	103.05	103.56	100.09	101.80	4237511
2020-05-18	105.08	109.16	104.57	108.34	2536425
2020-05-19	107.81	110.38	106.11	106.33	3591453
2020-05-20	111.69	115.57	110.86	114.57	4753509
2020-05-21	113.42	114.24	110.10	111.01	3021054
2020-05-22	110.76	111.80	109.52	111.06	1765044
2020-05-26	113.87	115.24	112.55	112.70	2112511
2020-05-27	113.82	115.39	111.63	114.68	1825888
2020-05-28	114.17	114.36	110.46	110.96	2274237
2020-05-29	111.31	113.31	110.41	112.95	2913338
2020-06-01	112.37	113.44	111.33	112.78	1209503
2020-06-02	113.00	116.87	112.44	116.80	3112799
2020-06-03	118.85	122.87	118.39	121.62	3762345
2020-06-04	119.87	122.86	119.87	122.38	1653179
2020-06-05	124.85	127.39	123.96	124.59	3549883
2020-06-08	125.00	125.35	122.83	123.71	1809820
2020-06-09	122.05	124.36	121.57	123.39	2471531
2020-06-10	124.19	124.58	121.99	122.88	1892677
2020-06-11	120.96	121.18	115.43	115.65	3210604
2020-06-12	119.51	119.70	115.50	118.41	3138665
2020-06-15	116.15	118.67	115.07	118.50	1695554
2020-06-16	123.63	124.35	120.20	122.69	2706381
2020-06-17	122.59	123.74	121.85	122.53	1478878
2020-06-18	122.36	123.47	121.99	122.81	1248672
2020-06-19	124.39	124.39	119.94	120.18	4495695
2020-06-22	120.02	120.73	118.35	120.50	2034569
2020-06-23	122.50	124.51	120.97	123.25	2693899
2020-06-24	122.38	122.61	118.63	119.47	2102949
2020-06-25	119.82	120.30	117.61	120.10	1809135
2020-06-26	119.87	120.02	117.14	117.87	2264141
2020-06-29	118.91	119.31	117.11	119.00	1406154
2020-06-30	119.52	123.20	119.01	122.64	2400514
2020-07-01	122.29	122.42	120.30	120.37	1587483
2020-07-02	122.41	122.81	120.74	121.24	1624118
2020-07-06	122.96	124.65	122.88	123.62	1273255
2020-07-07	121.69	124.36	121.54	122.62	1920303
2020-07-08	123.07	123.60	120.99	122.86	1818891
2020-07-09	122.47	125.04	121.04	124.25	1840921
2020-07-10	124.41	125.08	122.81	124.50	1769032
2020-07-13	121.73	122.93	116.46	117.25	14319974
2020-07-14	116.19	118.28	113.81	118.01	6274059
2020-07-15	119.26	119.36	116.96	117.90	4159217
2020-07-16	116.72	116.90	114.91	115.98	4183050
2020-07-17	116.46	117.17	115.76	116.75	2709205
2020-07-20	117.04	117.85	115.54	117.06	3532226
2020-07-21	117.29	117.49	113.89	114.58	5034434
2020-07-22	114.64	115.01	113.05	113.88	4271267
2020-07-23	113.56	113.99	110.47	111.94	4216251
2020-07-24	110.99	113.97	110.84	112.21	3736051
2020-07-27	113.12	116.08	112.91	115.80	3977538
2020-07-28	114.77	115.99	113.77	115.43	4393650
2020-07-29	115.96	117.76	115.61	117.53	3944438
2020-07-30	114.74	116.56	114.17	116.30	3164097
2020-07-31	116.53	116.53	113.37	114.85	3293277
2020-08-03	115.87	116.81	115.11	116.57	3068195
2020-08-04	116.37	118.04	116.12	117.18	3310260
2020-08-05	116.58	116.74	114.93	116.17	3115198
2020-08-06	116.11	117.15	115.07	116.74	2299225
2020-08-07	116.87	117.30	115.52	116.32	2110808
2020-08-10	116.24	117.31	115.46	116.76	3412081
2020-08-11	117.32	119.43	116.33	116.56	4316085
2020-08-12	117.20	119.57	116.75	119.22	3601929
2020-08-13	118.25	119.14	117.55	118.11	2894421
2020-08-14	118.57	119.06	117.07	117.18	2079793
2020-08-17	118.43	118.50	117.25	117.44	2592572
2020-08-18	118.01	118.69	117.19	117.88	5718013
2020-08-19	118.50	119.47	117.51	118.15	4722421
2020-08-20	117.72	118.50	116.64	117.45	2866941
2020-08-21	117.07	117.23	115.74	116.02	3055989
2020-08-24	117.21	117.54	116.22	117.23	2292302
2020-08-25	117.40	120.00	117.40	119.90	3007009
2020-08-26	119.91	121.25	118.98	120.51	3462986
2020-08-27	120.95	120.97	117.95	119.04	3055446
2020-08-28	119.13	119.62	118.29	119.58	2123116
2020-08-31	118.75	118.98	116.80	116.88	2948174
2020-09-01	117.79	118.87	116.86	118.76	2787316
2020-09-02	119.13	122.52	118.75	121.83	5158073
2020-09-03	121.35	121.36	116.76	117.12	5880259
2020-09-04	117.11	118.39	114.25	117.44	3766435
2020-09-08	114.39	116.24	112.80	112.93	5379056
2020-09-09	114.96	116.25	114.21	115.46	3698529
2020-09-10	115.81	116.85	113.67	114.27	2403914
2020-09-11	115.12	115.79	112.50	113.80	2361878
2020-09-14	115.78	115.78	113.69	114.62	2350918
2020-09-15	115.52	116.98	115.15	116.06	2237271
2020-09-16	117.01	117.73	115.44	115.56	2476790
2020-09-17	112.81	115.63	112.60	115.49	2537835
2020-09-18	116.04	116.30	114.09	114.91	5849921
2020-09-21	112.97	114.04	111.88	113.93	3282543
2020-09-22	114.14	114.75	112.91	114.70	2220076
2020-09-23	114.89	115.63	112.18	112.50	3149787
2020-09-24	111.99	114.32	111.46	112.68	2255466
2020-09-25	111.77	113.66	110.66	113.48	2293652
2020-09-28	115.32	117.07	114.77	117.06	2071681
2020-09-29	115.99	117.94	115.84	116.65	2303840
2020-09-30	116.71	118.25	116.21	116.74	3185085
2020-10-01	118.98	119.64	117.37	118.99	3092908
2020-10-02	116.50	117.95	114.00	114.01	3172657
2020-10-05	115.36	116.69	114.97	116.60	4413996
2020-10-06	115.96	118.93	115.03	115.54	3773013
2020-10-07	117.10	118.98	115.79	118.67	4256028
2020-10-08	119.93	121.10	119.29	120.34	3993053
2020-10-09	122.33	124.41	121.76	123.33	3984732
2020-10-12	124.72	126.32	124.01	126.11	3053145
2020-10-13	126.35	126.49	123.32	123.59	2439601
2020-10-14	123.71	124.19	122.49	123.04	1494931
2020-10-15	121.44	124.56	120.90	123.98	2033103
2020-10-16	124.75	125.82	123.54	123.64	2232510
2020-10-19	124.62	125.26	122.33	122.61	2390888
2020-10-20	122.96	124.52	122.49	123.62	2898904
2020-10-21	124.08	125.81	123.00	124.76	3992787
2020-10-22	124.56	125.14	122.92	124.75	2070506
2020-10-23	125.22	125.65	123.45	124.20	2304076
2020-10-26	123.38	123.65	119.81	121.13	2186233
2020-10-27	121.59	122.20	120.23	120.29	2475120
2020-10-28	118.90	119.54	116.20	116.47	3387212
2020-10-29	116.23	119.45	115.64	118.48	2680256
2020-10-30	117.31	118.66	116.33	118.53	3099150
2020-11-02	120.14	120.14	117.62	118.48	2445333
2020-11-03	119.50	121.31	119.27	119.75	2549906
2020-11-04	122.39	126.38	121.02	125.94	3765494
2020-11-05	127.45	130.95	126.86	130.40	3753271
2020-11-06	130.98	133.78	130.00	133.50	3814632
2020-11-09	138.56	140.38	135.70	135.82	5151081
2020-11-10	135.00	136.86	133.90	134.78	4742619
2020-11-11	135.56	138.64	135.56	137.38	2515248
2020-11-12	137.35	137.69	134.39	135.48	2013556
2020-11-13	137.43	137.93	135.68	136.27	2220393
2020-11-16	137.78	140.17	136.81	138.01	3433233
2020-11-17	136.99	137.46	135.15	135.87	2978125
2020-11-18	135.95	136.51	132.97	133.23	2359399
2020-11-19	131.66	136.23	131.50	136.17	2473972
2020-11-20	136.62	136.91	134.68	134.88	2295742
2020-11-23	135.28	137.34	135.18	137.07	2884170
2020-11-24	137.69	137.92	132.84	136.89	4678146
2020-11-25	136.61	137.95	134.96	135.95	2040208
2020-11-27	138.12	138.55	137.24	137.75	1305724
2020-11-30	137.65	139.32	137.10	139.08	3010588
2020-12-01	140.00	141.91	138.81	140.73	3161120
2020-12-02	140.71	141.64	140.07	140.66	2193004
2020-12-03	140.58	141.42	139.33	139.75	1734072
2020-12-04	139.75	144.14	139.21	143.97	3349071
2020-12-07	144.68	144.68	142.50	143.71	1734467
2020-12-08	143.25	146.31	143.21	146.13	2837482
2020-12-09	145.40	146.31	140.91	141.78	3019527
2020-12-10	140.57	142.67	140.14	141.28	2704351
2020-12-11	140.04	142.06	139.49	141.15	3215957
2020-12-14	142.06	143.93	141.66	142.33	2214406
2020-12-15	145.26	145.26	143.49	144.06	2554459
2020-12-16	144.76	144.76	141.57	142.80	1583312
2020-12-17	143.55	143.87	142.61	143.78	2354186
2020-12-18	144.38	145.00	143.44	144.56	4230799
2020-12-21	141.73	143.39	141.31	142.59	1827363
2020-12-22	142.73	144.68	142.67	144.28	2163678
2020-12-23	144.80	145.62	143.08	143.22	2200941
2020-12-24	144.11	144.48	143.01	144.47	466385
2020-12-28	146.41	147.48	144.44	144.68	1630801
2020-12-29	145.18	145.24	142.74	143.66	1130938
2020-12-30	144.65	146.61	144.50	146.18	1138772
2020-12-31	146.50	147.83	145.70	147.73	1626778
2021-01-04	148.45	150.55	144.62	146.02	2496642
2021-01-05	145.77	148.67	145.14	148.63	1513687
2021-01-06	147.73	152.29	147.11	149.30	2498159
2021-01-07	151.83	156.21	151.14	155.61	2661268
2021-01-08	156.02	159.81	155.82	156.74	4204960
2021-01-11	156.13	159.20	155.01	158.30	2609994
2021-01-12	157.01	159.34	156.52	159.09	2573826
2021-01-13	160.00	161.78	158.15	158.48	2622851
2021-01-14	159.18	160.82	159.18	159.46	2028093
2021-01-15	158.03	159.06	155.53	157.75	2338013
2021-01-19	158.46	160.97	158.30	160.54	2992073
2021-01-20	161.43	162.98	159.58	159.83	2296226
2021-01-21	160.61	160.93	157.56	159.29	2469486
2021-01-22	157.73	158.94	155.42	155.58	3147156
2021-01-25	157.00	157.29	152.49	153.72	3697109
2021-01-26	153.93	155.53	152.03	154.94	2329108
2021-01-27	151.09	152.82	146.75	147.48	5644562
2021-01-28	150.37	151.86	148.45	149.21	4351965
2021-01-29	148.58	149.53	146.65	147.33	3512758
2021-02-01	148.34	152.26	147.33	151.88	2958608
2021-02-02	153.02	154.25	150.99	151.87	2536652
2021-02-03	152.00	152.41	147.46	147.58	2703592
2021-02-04	147.83	150.65	147.00	150.52	2027583
2021-02-05	151.72	151.93	148.61	148.76	2169328
2021-02-08	150.16	153.30	148.76	153.20	2296013
2021-02-09	152.70	153.51	151.73	152.85	1689291
2021-02-10	154.70	154.79	151.60	153.23	1761840
2021-02-11	154.61	159.02	154.61	158.80	2981585
2021-02-12	158.99	161.40	157.91	160.78	2387914
2021-02-16	162.85	163.95	160.36	160.49	3172413
2021-02-17	157.15	162.11	155.00	159.75	3815946
2021-02-18	157.94	158.77	155.66	158.09	3808456
2021-02-19	160.63	164.40	160.00	163.80	2944031
2021-02-22	162.31	163.41	158.47	159.24	3510227
2021-02-23	157.36	158.67	153.31	157.70	3022283
2021-02-24	156.52	161.92	155.16	161.76	2748906
2021-02-25	158.70	160.15	153.29	153.68	3282579
2021-02-26	156.56	157.75	152.26	155.82	5574151
2021-03-01	157.08	158.78	155.03	158.59	3385690
2021-03-02	159.41	159.41	154.03	154.29	3016494
2021-03-03	153.17	155.00	149.52	149.94	2665947
2021-03-04	149.19	149.59	142.25	144.52	4870042
2021-03-05	149.00	149.62	143.39	148.88	4040153
2021-03-08	147.77	149.56	143.77	144.06	3996375
2021-03-09	148.73	151.11	148.17	149.43	5203369
2021-03-10	151.33	151.52	147.09	147.11	3137413
2021-03-11	150.35	152.12	149.99	151.03	4462146
2021-03-12	148.60	149.83	147.55	149.54	3658533
2021-03-15	149.62	151.11	147.96	151.00	2113191
2021-03-16	152.34	154.51	151.94	153.08	2324553
2021-03-17	150.42	154.87	150.07	154.16	2852783
2021-03-18	151.35	153.28	149.28	149.45	3853407
2021-03-19	149.40	153.21	147.74	151.91	4624903
2021-03-22	153.22	156.32	153.22	154.50	3321634
2021-03-23	154.59	154.97	149.63	150.49	2505424
2021-03-24	152.34	153.97	150.20	150.44	2792999
2021-03-25	148.44	150.91	146.51	149.90	2725303
2021-03-26	148.42	157.37	148.00	157.11	3686203
2021-03-29	155.03	156.21	152.02	153.85	2751718
2021-03-30	152.15	153.43	151.50	152.61	2114094
2021-03-31	154.22	156.11	153.61	155.08	3457075
2021-04-01	157.38	160.49	156.88	160.38	3345796
2021-04-05	162.16	163.90	160.60	163.49	2628373
2021-04-06	162.30	163.09	159.76	161.71	2422061
2021-04-07	161.68	161.98	158.63	159.45	2062824
2021-04-08	161.62	162.23	159.50	162.12	2599546
2021-04-09	160.80	161.97	160.17	161.24	2250494
2021-04-12	160.64	160.89	158.96	159.73	2026743
2021-04-13	160.55	160.95	157.36	159.16	1704620
2021-04-14	157.71	160.63	157.65	158.46	1596398
2021-04-15	160.00	161.32	158.69	160.71	1816032
2021-04-16	160.99	161.33	159.14	159.51	1862017
2021-04-19	158.48	159.00	155.70	156.91	3405026
2021-04-20	154.90	156.26	153.57	154.47	2339678
2021-04-21	155.49	158.34	154.12	158.29	2713111
2021-04-22	157.27	158.13	154.91	155.37	2487856
2021-04-23	156.70	159.97	156.11	159.02	3415473
2021-04-26	158.63	161.90	158.27	160.64	2705503
2021-04-27	161.34	161.92	159.47	159.55	3232502
2021-04-28	158.50	158.76	155.04	156.06	3304556
2021-04-29	156.54	158.11	154.01	158.01	5833014
2021-04-30	155.54	156.31	152.57	153.16	4035021
2021-05-03	154.00	154.18	150.70	151.32	3265463
2021-05-04	150.00	152.00	148.55	151.91	3849712
2021-05-05	153.28	155.22	152.30	153.93	4415443
2021-05-06	153.99	156.48	152.86	155.42	4775190
2021-05-07	156.67	158.35	156.02	157.26	2706596
2021-05-10	156.83	157.17	150.76	150.79	4132404
2021-05-11	148.34	152.09	147.85	150.84	4643144
2021-05-12	147.40	149.01	145.65	146.05	4732995
2021-05-13	147.61	149.33	145.62	146.63	4053239
2021-05-14	147.99	150.77	146.63	149.61	4852092
2021-05-17	148.37	148.82	145.83	148.10	5079834
2021-05-18	149.61	149.79	145.81	145.89	4223019
2021-05-19	145.79	153.33	144.07	153.12	7066133
2021-05-20	155.37	161.20	154.87	159.47	5986511
2021-05-21	159.69	160.77	158.98	159.36	3526671
2021-05-24	160.99	162.99	160.73	162.51	3434677
2021-05-25	164.31	165.17	162.69	163.72	3327324
2021-05-26	163.72	165.16	162.67	163.88	4016350
2021-05-27	163.19	165.35	162.94	163.21	3469163
2021-05-28	163.73	165.62	163.08	164.60	2750191
2021-06-01	163.76	166.32	162.17	163.69	2981969
2021-06-02	163.86	165.32	163.36	164.50	2071817
2021-06-03	161.64	163.73	161.02	162.07	2553781
2021-06-04	162.39	166.15	162.39	165.58	2443209
2021-06-07	164.66	165.57	164.01	164.48	1999197
2021-06-08	166.51	166.51	163.24	164.91	2437121
2021-06-09	165.42	166.91	164.94	166.37	3245417
2021-06-10	167.19	167.87	164.69	167.34	2905837
2021-06-11	167.69	167.74	166.44	167.60	2383314
2021-06-14	167.77	168.44	165.78	168.44	2755523
2021-06-15	168.43	168.93	167.09	167.62	2377983
2021-06-16	168.06	168.63	164.45	166.02	2361118
2021-06-17	166.02	168.22	165.09	166.22	2391617
2021-06-18	165.34	165.34	161.47	162.19	3936524
2021-06-21	162.57	164.31	162.18	164.15	2973158
2021-06-22	163.55	164.20	162.43	163.67	2983838
2021-06-23	163.63	164.93	163.00	163.63	2256995
2021-06-24	166.20	167.27	165.24	167.04	2059924
2021-06-25	167.53	169.47	167.07	167.66	2959516
2021-06-28	168.94	171.16	168.44	170.57	2265927
2021-06-29	170.28	171.84	169.90	171.40	2121396
2021-06-30	171.15	172.45	170.20	172.16	2954397
2021-07-01	172.03	172.09	168.89	169.17	2865052
2021-07-02	170.29	171.23	169.63	170.67	1563454
2021-07-06	171.53	171.53	166.75	168.32	2293457
2021-07-07	169.27	169.43	164.64	165.43	4204667
2021-07-08	162.31	164.30	160.18	163.91	3152523
2021-07-09	163.96	166.61	162.74	166.27	2346298
2021-07-12	166.52	167.62	165.67	167.55	2073979
2021-07-13	167.02	168.36	165.98	167.26	2127156
2021-07-14	168.67	170.00	165.87	166.16	2012798
2021-07-15	165.91	165.91	162.32	163.66	3505929
2021-07-16	163.99	164.75	160.26	160.44	2284134
2021-07-19	158.72	159.61	156.55	158.98	2772010
2021-07-20	159.34	161.81	157.92	160.91	2831099
2021-07-21	161.29	164.84	160.78	164.84	2076338
2021-07-22	162.26	163.03	160.83	162.02	3251020
2021-07-23	163.23	163.84	161.67	163.55	2178752
2021-07-26	161.27	164.34	161.27	163.90	1733633
2021-07-27	163.51	163.75	159.54	162.59	4077740
2021-07-28	163.32	164.65	162.84	164.04	3632425
2021-07-29	164.78	167.16	164.54	166.54	3164703
2021-07-30	165.58	168.20	165.14	167.42	2678831
2021-08-02	168.64	171.33	167.37	167.62	2822043
2021-08-03	168.37	169.02	165.59	168.68	3271214
2021-08-04	168.74	175.25	168.60	172.58	10201140
2021-08-05	173.56	173.77	168.83	169.93	3468277
2021-08-06	168.83	171.89	168.37	171.13	3164228
2021-08-09	171.06	172.53	169.39	171.31	2580792
2021-08-10	171.31	171.64	169.00	171.00	1943813
2021-08-11	172.04	172.09	168.68	170.46	1946436
2021-08-12	169.50	169.71	166.56	168.58	2562085
2021-08-13	169.35	170.77	168.39	170.08	2040679
2021-08-16	169.63	171.56	169.47	171.07	2163205
2021-08-17	170.14	170.14	165.66	166.30	4592955
2021-08-18	164.90	168.04	161.29	165.78	5452773
2021-08-19	165.12	166.97	163.55	166.79	3451106
2021-08-20	166.87	168.18	165.07	166.64	2912992
2021-08-23	170.24	172.80	166.06	169.63	13465562
2021-08-24	169.84	170.36	164.75	165.85	8137035
2021-08-25	166.11	167.93	163.08	164.00	19156429
2021-08-26	165.00	168.48	163.69	167.36	7306498
2021-08-27	167.30	169.81	166.17	166.48	9136163
2021-08-30	166.97	168.27	166.65	166.98	4901685
2021-08-31	166.15	166.52	161.34	162.95	9136562
2021-09-01	163.77	164.20	161.04	161.11	6513639
2021-09-02	162.13	162.94	161.22	162.62	4514740
2021-09-03	162.52	163.50	161.74	162.44	2385601
2021-09-07	162.66	163.74	162.15	163.27	5132140
2021-09-08	163.71	165.67	162.40	163.67	4620111
2021-09-09	163.27	170.13	163.27	168.81	7601831
2021-09-10	169.60	172.09	169.55	169.94	4280896
2021-09-13	171.59	173.14	170.30	172.81	7431688
2021-09-14	173.54	174.10	171.54	173.47	5335497
2021-09-15	173.94	174.46	172.08	174.08	4498520
2021-09-16	172.43	174.46	172.43	173.21	4582749
2021-09-17	171.40	173.02	170.29	171.52	13056376
2021-09-20	170.10	170.76	167.03	169.48	10189658
2021-09-21	170.82	171.64	168.24	170.57	4011364
2021-09-22	172.00	174.26	171.23	173.85	3484536
2021-09-23	174.50	177.79	174.15	177.23	3391930
2021-09-24	176.55	178.84	175.84	178.53	2393400
2021-09-27	177.27	178.13	175.60	176.91	4497221
2021-09-28	172.28	174.88	171.18	171.29	5493955
2021-09-29	170.54	171.83	168.12	168.84	3498449
2021-09-30	170.36	171.26	167.36	167.48	4820634
2021-10-01	167.83	168.88	164.76	167.37	3549208
2021-10-04	166.74	167.70	163.65	164.26	5377545
2021-10-05	165.24	166.73	163.96	165.37	2899064
2021-10-06	163.78	166.27	163.14	166.05	2753976
2021-10-07	167.43	169.29	166.74	166.98	2174098
2021-10-08	168.48	168.95	166.68	168.62	3145920
2021-10-11	168.12	171.54	167.80	167.90	1964892
2021-10-12	168.51	169.57	163.82	164.02	3018047
2021-10-13	165.96	166.71	163.57	164.35	3416601
2021-10-14	166.52	168.60	166.13	168.20	5043330
2021-10-15	170.03	172.10	169.72	172.04	2887018
2021-10-18	170.38	173.66	169.72	173.33	2541462
2021-10-19	173.74	176.75	172.55	176.63	3336706
2021-10-20	176.91	177.86	175.92	176.92	3025789
2021-10-21	176.66	179.05	176.14	178.81	2743999
2021-10-22	179.24	180.77	177.68	178.42	3074268
2021-10-25	178.58	181.10	178.42	180.52	2498205
2021-10-26	181.97	182.39	179.64	179.88	2209197
2021-10-27	174.11	175.00	170.00	170.46	6263894
2021-10-28	172.26	174.35	171.53	172.46	2781100
2021-10-29	171.40	173.86	170.59	173.49	3137367
2021-11-01	173.18	175.25	172.91	174.99	2180710
2021-11-02	174.99	178.25	174.70	177.94	2405875
2021-11-03	177.42	179.27	175.87	178.80	1997741
2021-11-04	179.00	180.96	176.25	180.73	5252671
2021-11-05	183.75	186.10	182.20	184.18	3415692
2021-11-08	183.47	185.94	183.36	184.46	2582310
2021-11-09	184.32	185.89	182.82	185.00	2508484
2021-11-10	183.00	185.50	180.04	180.86	2735548
2021-11-11	183.23	183.37	180.43	183.10	1703264
2021-11-12	183.57	185.70	181.55	184.79	1847639
2021-11-15	185.72	185.72	183.74	185.06	1337191
2021-11-16	184.58	187.85	184.50	187.67	2126290
2021-11-17	188.03	188.10	185.54	187.04	2242418
2021-11-18	188.10	188.69	185.99	188.09	2091871
2021-11-19	188.09	190.00	187.72	188.80	3299833
2021-11-22	190.00	191.95	185.36	185.50	5229001
2021-11-23	186.25	188.00	180.23	182.45	4976419
2021-11-24	181.45	182.51	179.67	182.47	2914821
2021-11-26	179.00	180.41	176.78	178.00	2539089
2021-11-29	180.54	183.69	178.45	183.20	4374848
2021-11-30	182.61	184.26	178.91	180.25	4561777
2021-12-01	182.28	188.20	180.65	180.84	4831375
2021-12-02	180.00	182.53	178.00	180.63	3795551
2021-12-03	182.97	183.95	178.71	180.79	2958663
2021-12-06	182.32	182.67	176.19	181.06	3938206
2021-12-07	183.67	187.69	183.59	186.64	4850057
2021-12-08	185.76	186.52	184.33	186.26	3167984
2021-12-09	184.93	187.66	183.48	183.68	3457826
2021-12-10	186.41	186.50	181.13	183.43	2570895
2021-12-13	183.45	184.66	178.22	178.47	4457746
2021-12-14	176.95	178.24	173.59	176.28	3771060
2021-12-15	177.61	179.68	174.14	179.53	3598688
2021-12-16	180.15	180.80	172.16	172.60	4817272
2021-12-17	171.12	172.42	169.04	170.11	7672485
2021-12-20	166.84	169.12	166.35	168.32	4087481
2021-12-21	170.12	172.34	168.93	172.08	3018106
2021-12-22	171.65	172.62	170.98	172.29	2025517
2021-12-23	172.80	174.44	172.57	172.66	2026190
2021-12-27	173.01	175.53	173.01	175.47	2135070
2021-12-28	176.42	176.79	174.03	174.38	1634793
2021-12-29	174.53	176.55	174.53	175.52	1685487
2021-12-30	176.00	176.96	174.47	174.78	1638634
2021-12-31	174.75	176.66	174.58	175.77	1917165
2022-01-03	175.17	177.60	174.75	177.15	2667456
2022-01-04	177.68	179.52	174.12	175.55	3889255
2022-01-05	175.32	177.18	172.73	172.84	3655308
2022-01-06	173.10	174.96	172.04	173.39	3584642
2022-01-07	173.10	173.76	166.00	168.84	6747542
2022-01-10	168.11	170.73	165.38	170.40	6017128
2022-01-11	168.77	174.03	168.46	173.63	3789327
2022-01-12	175.39	175.39	171.97	173.75	1993426
2022-01-13	175.61	176.27	169.24	169.78	3953981
2022-01-14	168.41	172.12	168.09	172.00	2869639
2022-01-18	168.69	170.12	166.17	166.50	4164172
2022-01-19	167.10	168.79	162.97	163.06	3736603
2022-01-20	163.82	164.76	158.60	158.63	4021403
2022-01-21	158.82	162.68	156.96	159.52	5547465
2022-01-24	159.01	161.72	151.47	161.44	6665173
2022-01-25	157.39	159.59	155.42	155.77	4064160
2022-01-26	159.00	165.10	157.34	159.77	5849987
2022-01-27	162.60	163.75	154.04	154.59	4692490
2022-01-28	154.12	158.71	151.18	158.63	3839703
2022-01-31	158.32	164.23	157.21	163.97	4504896
2022-02-01	164.10	165.50	161.05	165.37	3037959
2022-02-02	165.43	169.43	164.90	168.91	2824541
2022-02-03	165.64	167.62	161.57	162.02	4452216
2022-02-04	160.15	162.38	156.77	161.03	5174417
2022-02-07	161.08	163.25	160.30	160.82	2443478
2022-02-08	160.93	163.68	160.40	163.13	3173242
2022-02-09	165.38	168.34	163.48	168.21	3207883
2022-02-10	163.82	168.33	161.03	161.67	3462561
2022-02-11	161.96	163.28	153.08	153.90	5455499
2022-02-14	154.92	157.09	151.52	153.98	4501654
2022-02-15	157.27	162.34	157.10	162.04	4911123
2022-02-16	161.89	168.89	161.57	168.34	5825415
2022-02-17	166.13	166.27	160.33	160.43	4702670
2022-02-18	161.11	162.70	158.57	160.36	3921632
2022-02-22	158.90	162.88	158.29	160.88	4269603
2022-02-23	162.07	163.50	156.17	156.49	5087047
2022-02-24	154.33	160.00	152.03	159.79	4152212
2022-02-25	159.88	162.18	157.67	162.12	2741570
2022-02-28	161.33	161.33	157.24	160.29	3606877
2022-03-01	159.53	160.75	155.55	156.95	3761795
2022-03-02	157.47	161.53	157.11	159.82	2578681
2022-03-03	161.46	161.70	156.97	159.28	2656102
2022-03-04	157.68	159.27	155.75	156.85	2778580
2022-03-07	157.02	157.34	146.21	146.28	5701277
2022-03-08	146.02	152.78	143.85	148.52	4745205
2022-03-09	153.09	155.06	151.30	153.62	3046254
2022-03-10	150.85	151.79	147.85	150.56	4035714
2022-03-11	153.20	153.78	147.29	147.60	3964265
2022-03-14	147.52	148.84	143.81	145.63	3910529
2022-03-15	147.32	151.46	146.41	150.92	3309941
2022-03-16	153.09	158.75	152.53	158.57	4376224
2022-03-17	156.87	160.05	155.76	159.98	4272372
2022-03-18	158.56	163.94	157.09	163.45	9901871
2022-03-21	161.80	164.74	161.47	164.22	3258939
2022-03-22	163.79	166.49	163.42	164.77	2568449
2022-03-23	163.38	164.31	158.79	159.14	3409911
2022-03-24	160.82	165.06	159.86	164.96	3152290
2022-03-25	165.06	165.92	162.86	165.63	2236404
2022-03-28	164.18	167.45	163.35	167.26	2745255
2022-03-29	169.05	171.56	167.73	170.18	3127723
2022-03-30	168.78	170.00	165.78	166.48	2689136
2022-03-31	166.96	167.94	165.08	165.18	3881584
2022-04-01	166.50	167.14	162.85	165.36	2940959
2022-04-04	165.17	165.95	161.72	164.50	4160753
2022-04-05	162.51	163.52	155.87	159.98	7223807
2022-04-06	157.42	164.28	157.27	160.28	6036030
2022-04-07	159.27	162.91	159.14	161.25	3161761
2022-04-08	160.46	161.01	158.40	158.74	3025053
2022-04-11	157.67	158.09	154.69	154.89	3693723
2022-04-12	157.33	159.56	154.99	155.50	2580012
2022-04-13	156.72	158.96	155.21	158.12	2335214
2022-04-14	158.37	159.86	156.29	156.50	5228659
2022-04-18	156.28	161.25	156.17	160.34	2728489
2022-04-19	160.34	162.80	158.61	162.32	2674781
2022-04-20	164.46	165.56	160.54	161.38	2582383
2022-04-21	162.50	164.68	157.97	158.71	3555165
2022-04-22	157.98	159.63	155.17	155.25	2640542
2022-04-25	154.19	159.15	153.76	158.92	4487466
2022-04-26	156.93	157.32	152.74	152.81	3661201
2022-04-27	150.00	155.73	149.68	151.72	3077286
2022-04-28	154.13	162.27	153.73	160.45	4155950
2022-04-29	158.04	159.72	154.24	154.38	4835835
2022-05-02	155.34	158.54	152.79	158.15	2865903
2022-05-03	157.88	159.71	156.51	158.87	2442017
2022-05-04	158.68	164.92	154.27	164.77	3940380
2022-05-05	162.02	163.37	156.51	158.24	3961527
2022-05-06	156.55	158.77	154.35	156.13	2710543
2022-05-09	154.20	156.03	151.78	152.25	4123127
2022-05-10	155.94	158.52	152.65	155.22	3157804
2022-05-11	153.43	157.31	151.75	151.99	3861709
2022-05-12	151.04	153.68	149.97	152.89	3117744
2022-05-13	155.04	159.70	153.88	158.74	4783360
2022-05-16	157.23	159.18	155.58	157.44	2328409
2022-05-17	160.99	164.38	160.62	163.84	4952192
2022-05-18	166.33	166.33	159.24	159.92	5684642
2022-05-19	160.85	164.17	159.08	160.94	3812610
2022-05-20	163.60	165.16	156.72	162.44	3977616
2022-05-23	161.62	163.50	159.88	161.55	2291112
2022-05-24	159.88	163.25	158.81	161.85	3172157
2022-05-25	160.47	163.24	159.34	162.32	2500281
2022-05-26	162.36	165.89	161.41	164.00	3820055
2022-05-27	165.49	168.16	164.17	167.55	4942359
2022-05-31	166.90	169.59	163.59	168.40	5102506
2022-06-01	169.18	169.31	163.32	164.77	3283648
2022-06-02	164.51	169.41	163.68	169.24	2637725
2022-06-03	166.59	166.98	164.81	165.24	2539151
2022-06-06	167.35	168.83	164.56	165.27	2273830
2022-06-07	163.74	167.34	162.84	166.95	2108004
2022-06-08	165.86	167.96	163.93	165.01	2928881
2022-06-09	163.99	167.03	161.51	161.61	3144770
2022-06-10	158.35	160.18	156.81	156.92	3369913
2022-06-13	153.23	154.43	147.33	147.77	5861619
2022-06-14	149.21	150.14	146.05	147.17	2765034
2022-06-15	149.17	152.47	146.73	150.08	3263391
2022-06-16	146.36	146.36	141.69	143.46	4722838
2022-06-17	144.02	145.50	141.79	144.63	6724039
2022-06-21	147.33	150.29	147.29	148.35	3085757
2022-06-22	146.95	148.98	145.86	147.65	3720364
2022-06-23	149.02	149.21	143.94	145.54	2946065
2022-06-24	147.59	150.05	147.20	149.69	5108928
2022-06-27	151.10	152.33	149.54	150.59	2048285
2022-06-28	151.41	153.16	148.37	148.49	2786498
2022-06-29	146.91	147.51	144.75	147.27	2586592
2022-06-30	145.45	149.22	143.30	146.09	4158019
2022-07-01	143.94	145.10	140.52	142.91	3175038
2022-07-05	139.90	143.17	138.50	143.07	3792500
2022-07-06	143.64	145.91	142.03	144.70	2708562
2022-07-07	147.71	149.68	147.24	148.57	2742698
2022-07-08	147.40	150.54	145.72	149.94	1997945
2022-07-11	148.18	149.26	146.26	147.56	2688810
2022-07-12	148.46	150.18	147.40	148.05	2305781
2022-07-13	145.49	149.97	145.19	149.19	2306933
2022-07-14	148.75	154.16	147.22	153.31	3794146
2022-07-15	153.84	158.28	153.33	157.97	3736611
2022-07-18	158.84	159.39	154.37	155.25	2930140
2022-07-19	156.93	162.00	156.83	161.45	3581996
2022-07-20	159.65	163.72	158.76	163.12	3126010
2022-07-21	164.38	165.24	162.28	165.19	2990799
2022-07-22	165.66	165.66	162.31	163.27	2945016
2022-07-25	162.95	163.15	160.27	163.04	3085832
2022-07-26	163.55	164.27	161.26	161.78	3151315
2022-07-27	163.26	169.63	163.26	168.33	4672494
2022-07-28	168.71	170.95	167.30	169.67	3880217
2022-07-29	168.40	172.72	167.71	171.96	4744443
2022-08-01	170.71	172.37	169.44	171.46	2277237
2022-08-02	170.28	172.53	169.61	170.77	2179638
2022-08-03	171.00	176.98	171.00	176.36	2766485
2022-08-04	176.37	177.95	175.14	176.96	2395134
2022-08-05	174.75	177.52	174.10	177.25	2495266
2022-08-08	176.22	177.75	173.78	175.86	2308710
2022-08-09	173.41	173.89	169.04	170.37	3717659
2022-08-10	173.72	175.30	171.22	175.08	3213637
2022-08-11	176.16	178.28	174.23	174.55	2710043
2022-08-12	175.23	179.76	175.23	179.26	3198431
2022-08-15	178.41	180.01	177.43	179.89	2798528
2022-08-16	179.32	179.73	176.81	179.04	3138229
2022-08-17	174.00	174.02	167.10	170.13	6158621
2022-08-18	167.73	172.48	165.94	170.13	4513485
2022-08-19	168.43	168.90	167.02	168.00	3396564
2022-08-22	165.16	166.28	162.93	163.84	3731143
2022-08-23	163.48	166.29	163.48	164.41	2128370
2022-08-24	163.81	164.85	162.24	163.65	3253083
2022-08-25	164.29	167.25	164.18	167.07	2981788
2022-08-26	166.84	167.48	158.51	158.67	4238469
2022-08-29	156.82	157.85	154.17	155.19	3353256
2022-08-30	156.13	156.26	151.52	152.73	3670214
2022-08-31	153.46	153.46	150.34	151.53	3535296
2022-09-01	148.99	151.04	146.54	150.69	3783873
2022-09-02	151.66	153.25	147.85	148.63	2787475
2022-09-06	148.61	150.07	146.53	148.23	2480273
2022-09-07	149.58	151.81	148.22	150.70	2496665
2022-09-08	149.58	152.84	148.85	152.13	2457650
2022-09-09	152.49	155.20	152.49	154.18	2620343
2022-09-12	155.44	155.85	153.69	155.65	3866860
2022-09-13	151.00	152.20	147.80	148.25	4202179
2022-09-14	149.52	151.29	147.99	150.25	2272948
2022-09-15	149.70	150.76	146.99	147.87	3142529
2022-09-16	146.73	149.48	145.17	149.31	4592425
2022-09-19	148.07	150.39	147.87	149.61	2398187
2022-09-20	148.70	150.51	148.26	149.78	2574358
2022-09-21	149.96	154.00	148.34	148.44	3315562
2022-09-22	147.99	148.33	144.20	145.34	3355695
2022-09-23	143.81	144.38	140.09	141.92	4839329
2022-09-26	142.67	143.74	140.62	140.82	4502484
2022-09-27	142.69	143.93	139.87	141.81	2964284
2022-09-28	140.85	145.35	139.92	144.58	3307078
2022-09-29	142.90	142.90	139.92	141.99	3453546
2022-09-30	140.86	142.63	139.24	139.34	3525972
2022-10-03	141.28	146.61	139.85	145.13	4708438
2022-10-04	148.25	151.75	148.01	150.85	4181915
2022-10-05	149.10	152.96	148.84	151.89	3052031
2022-10-06	151.33	153.62	150.72	150.97	2286462
2022-10-07	147.67	148.63	144.13	144.92	4351218
2022-10-10	145.14	145.48	138.91	140.90	3828747
2022-10-11	139.66	141.07	136.96	138.80	4735490
2022-10-12	139.03	140.34	138.40	138.59	2541083
2022-10-13	134.70	143.94	133.48	142.75	5040507
2022-10-14	144.62	144.95	136.50	136.73	4970471
2022-10-17	140.05	141.28	137.75	139.12	5039785
2022-10-18	144.64	145.21	139.34	141.10	3280499
2022-10-19	140.76	142.97	139.26	141.33	2465411
2022-10-20	142.44	146.75	141.25	142.08	3341084
2022-10-21	141.93	147.42	140.95	146.59	3612389
2022-10-24	144.98	146.88	142.38	144.53	3334525
2022-10-25	145.06	147.51	144.41	146.37	3644779
2022-10-26	142.77	145.65	140.54	141.38	6726543
2022-10-27	142.49	143.35	140.04	140.68	4666560
2022-10-28	141.50	145.99	141.15	144.88	3482009
2022-10-31	143.81	143.88	140.61	142.62	3078341
2022-11-01	145.11	145.91	143.32	144.70	2322752
2022-11-02	145.44	147.81	141.02	141.24	3327692
2022-11-03	139.40	141.01	137.79	138.02	3706415
2022-11-04	142.32	145.40	141.11	144.29	5004337
2022-11-07	145.81	149.19	143.88	148.93	3981597
2022-11-08	151.14	155.60	150.03	151.04	4968267
2022-11-09	149.14	150.84	147.59	148.23	3696254
2022-11-10	155.91	160.76	154.50	160.37	5617349
2022-11-11	159.40	164.89	159.31	164.06	3211491
2022-11-14	163.12	166.81	160.85	161.26	4269694
2022-11-15	167.46	167.86	162.56	165.17	4158124
2022-11-16	161.89	162.11	160.23	161.27	3858973
2022-11-17	158.45	161.69	158.09	161.47	2836105
2022-11-18	163.56	163.88	160.97	161.85	4016639
2022-11-21	161.16	162.01	159.15	159.24	6276281
2022-11-22	165.18	168.85	162.71	168.43	5740000
2022-11-23	169.35	173.30	167.70	169.20	3851895
2022-11-25	169.04	169.50	166.98	167.09	1698649
2022-11-28	164.89	167.30	162.54	164.01	3910864
2022-11-29	164.76	165.01	162.41	163.89	2685792
2022-11-30	164.56	172.19	162.70	171.91	5396300
2022-12-01	173.21	173.21	169.76	171.48	3222188
2022-12-02	167.20	168.79	165.24	168.63	3055210
2022-12-05	167.86	168.90	166.78	167.84	2615764
2022-12-06	167.75	168.45	165.30	166.51	3572231
2022-12-07	166.29	168.48	165.01	166.01	1881647
2022-12-08	167.07	169.80	165.92	169.65	2836326
2022-12-09	168.47	170.36	167.90	168.68	2514922
2022-12-12	169.17	172.34	167.74	172.26	2966840
2022-12-13	178.01	179.95	173.68	175.49	4778090
2022-12-14	175.87	176.85	170.11	171.68	3202492
2022-12-15	169.22	169.77	165.49	166.09	3984957
2022-12-16	165.28	167.25	164.07	166.82	7411868
2022-12-19	167.44	167.49	163.75	165.14	2621804
2022-12-20	163.72	165.81	163.56	164.33	2102308
2022-12-21	165.38	167.84	165.22	167.41	2181351
2022-12-22	164.83	164.83	161.06	163.75	2972024
2022-12-23	162.70	164.12	161.25	163.84	1498283
2022-12-27	163.57	163.70	161.15	162.20	1932072
2022-12-28	161.50	163.57	160.06	160.28	1500055
2022-12-29	162.58	164.78	161.50	163.98	2148909
2022-12-30	162.36	164.16	160.76	164.03	1619445
2023-01-03	165.57	166.20	161.44	162.45	4475744
2023-01-04	165.38	167.59	163.76	165.91	3477922
2023-01-05	164.47	165.63	159.58	159.69	4750292
2023-01-06	161.76	166.75	159.93	165.52	3483405
2023-01-09	167.39	169.91	165.68	167.10	3734105
2023-01-10	166.50	169.75	166.50	169.22	2351912
2023-01-11	167.72	170.13	167.31	169.79	3068956
2023-01-12	170.02	170.64	167.16	168.67	2478167
2023-01-13	167.50	169.43	166.42	168.98	1891182
2023-01-17	167.91	169.17	166.05	166.91	3320258
2023-01-18	168.53	169.38	165.90	166.00	2627740
2023-01-19	165.56	165.64	162.10	163.13	3082471
2023-01-20	163.82	165.24	161.05	165.17	3841850
2023-01-23	166.54	170.25	165.62	169.66	3521865
2023-01-24	167.91	170.03	167.36	168.86	2407052
2023-01-25	166.62	168.73	164.21	168.45	2739823
2023-01-26	169.94	170.95	166.86	170.74	3539873
2023-01-27	169.07	172.03	168.40	170.83	2453351
2023-01-30	169.10	171.15	168.34	168.93	3135567
2023-01-31	168.93	171.52	168.90	171.47	2549376
2023-02-01	171.33	178.51	171.23	176.59	4200290
2023-02-02	177.86	180.05	176.19	179.30	4206190
2023-02-03	176.93	181.34	176.22	178.82	4005655
2023-02-06	176.99	179.32	176.37	177.55	2916609
2023-02-07	178.39	181.86	177.01	181.02	3531556
2023-02-08	178.65	179.87	177.40	177.76	3520553
2023-02-09	180.75	182.23	177.32	178.52	2983446
2023-02-10	177.14	179.02	176.07	178.46	4003276
2023-02-13	179.38	181.63	178.95	180.45	3975486
2023-02-14	179.07	183.13	178.53	182.54	3784226
2023-02-15	194.34	196.41	191.10	196.18	7456301
2023-02-16	194.56	196.30	192.96	193.83	4481698
2023-02-17	193.09	194.40	191.36	192.71	3774940
2023-02-21	190.63	191.18	185.48	185.97	5117898
2023-02-22	186.68	186.68	182.84	183.76	3512568
2023-02-23	186.98	187.47	183.14	185.65	4501918
2023-02-24	183.28	183.87	181.61	182.94	3178011
2023-02-27	185.58	185.90	182.94	183.17	2769497
2023-02-28	183.00	185.53	182.54	183.47	2644560
2023-03-01	183.86	185.53	182.70	183.11	2600268
2023-03-02	181.13	185.31	179.22	184.59	2906429
2023-03-03	185.31	186.80	182.94	186.25	3112385
2023-03-06	187.32	188.56	185.09	185.52	2664333
2023-03-07	186.03	186.94	183.51	184.94	2415116
2023-03-08	186.37	187.45	185.20	186.57	3182100
2023-03-09	187.12	188.79	183.38	183.56	3627273
2023-03-10	184.73	185.58	181.33	181.76	3166910
2023-03-13	179.81	184.30	179.08	182.55	3310234
2023-03-14	184.96	188.03	183.99	186.58	4147371
2023-03-15	184.23	185.51	180.34	182.93	3972728
2023-03-16	181.32	187.31	180.20	186.63	3753764
2023-03-17	187.39	188.80	184.47	185.85	6216495
2023-03-20	186.10	187.52	185.12	187.06	3033511
2023-03-21	188.88	189.92	186.00	188.40	3232914
2023-03-22	188.86	191.50	186.35	186.61	3480989
2023-03-23	188.97	192.54	187.06	189.45	2658351
2023-03-24	189.10	189.42	185.66	187.69	3401812
2023-03-27	188.25	188.36	184.48	184.77	3617000
2023-03-28	183.72	184.00	180.88	183.60	3319876
2023-03-29	186.04	190.30	186.04	189.17	3577774
2023-03-30	191.25	195.13	190.89	194.21	4367130
2023-03-31	193.52	197.56	193.25	197.22	3873013
2023-04-03	196.47	197.75	194.26	196.28	3120753
2023-04-04	197.56	198.25	193.79	195.12	3633602
2023-04-05	194.36	194.51	189.05	190.37	3368265
2023-04-06	188.74	189.80	186.82	187.17	3010170
2023-04-10	185.63	191.21	185.01	190.95	2573572
2023-04-11	192.22	192.32	189.07	189.41	2336387
2023-04-12	190.80	190.80	187.02	187.29	2085418
2023-04-13	187.30	190.10	186.16	189.10	2020153
2023-04-14	188.13	191.08	187.04	188.51	1988171
2023-04-17	187.66	189.95	187.40	189.57	2095077
2023-04-18	190.92	191.96	188.44	189.58	1745549
2023-04-19	187.89	189.03	187.56	188.55	1556048
2023-04-20	185.57	189.22	183.10	186.98	2807939
2023-04-21	186.25	187.20	184.64	186.34	1975284
2023-04-24	186.34	187.39	185.71	186.96	1782021
2023-04-25	186.13	186.14	181.07	181.14	3474806
2023-04-26	181.23	182.48	179.65	180.66	3603115
2023-04-27	178.53	178.94	171.24	177.62	4621687
2023-04-28	177.64	180.16	176.27	179.88	3167814
2023-05-01	180.75	182.93	180.66	182.54	2573031
2023-05-02	184.44	186.59	182.12	183.66	2710801
2023-05-03	183.42	185.18	182.03	182.39	1788627
2023-05-04	182.00	182.97	180.48	181.33	2308181
2023-05-05	180.64	184.45	179.57	183.39	3672165
2023-05-08	183.79	184.57	181.73	184.52	1936886
2023-05-09	182.53	182.72	178.03	179.62	3353256
2023-05-10	181.68	182.29	179.56	181.43	3364890
2023-05-11	180.40	181.09	178.74	180.59	2252619
2023-05-12	181.44	182.55	178.87	180.57	1376889
2023-05-15	180.68	184.72	180.28	184.37	2435842
2023-05-16	183.63	185.26	182.59	182.79	2179522
2023-05-17	184.00	188.60	183.15	187.96	3002245
2023-05-18	188.95	193.04	188.37	192.26	2958954
2023-05-19	192.26	192.65	189.76	190.53	3598411
2023-05-22	189.91	193.14	189.46	191.31	2494427
2023-05-23	189.79	190.36	187.40	187.92	3864704
2023-05-24	171.50	176.63	169.74	173.20	10367075
2023-05-25	166.51	173.94	161.93	172.39	9915942
2023-05-26	172.48	177.74	171.49	176.53	6794834
2023-05-30	178.12	178.84	174.81	177.43	5233093
2023-05-31	175.40	180.00	175.24	177.69	7035512
2023-06-01	179.22	182.20	176.70	180.41	4361699
2023-06-02	181.31	182.00	178.92	179.80	3697378
2023-06-05	179.17	179.34	173.66	174.98	3311586
2023-06-06	173.61	178.72	173.41	177.97	3487425
2023-06-07	178.27	183.36	178.27	180.37	4061083
2023-06-08	181.44	182.54	180.05	181.68	2995541
2023-06-09	183.27	185.89	181.08	182.46	3164496
2023-06-12	185.00	187.96	184.71	187.66	3845829
2023-06-13	190.34	192.54	189.42	192.37	3827942
2023-06-14	192.62	193.97	189.86	191.89	4061354
2023-06-15	190.78	191.89	189.45	189.66	3414401
2023-06-16	190.49	191.78	187.75	188.36	6889182
2023-06-20	187.00	189.00	185.40	187.98	2663550
2023-06-21	186.02	188.26	185.34	185.44	2941329
2023-06-22	183.88	186.37	183.23	186.11	2973175
2023-06-23	184.10	187.09	183.52	185.94	5021497
2023-06-26	187.85	191.63	186.24	186.34	3365884
2023-06-27	186.80	192.61	185.01	192.38	3631856
2023-06-28	190.02	191.16	188.57	189.90	3836418
2023-06-29	189.80	190.66	187.60	189.48	2623204
2023-06-30	190.98	195.36	190.80	194.81	3376025
2023-07-03	193.98	196.55	192.27	194.33	1367583
2023-07-05	192.43	193.35	189.87	190.00	2693832
2023-07-06	186.90	187.96	184.57	186.19	4204057
2023-07-07	186.39	188.66	185.18	185.31	3038079
2023-07-10	185.91	191.09	185.77	191.05	3367245
2023-07-11	191.66	192.07	187.60	190.95	2039664
2023-07-12	193.41	196.05	192.58	195.40	3117722
2023-07-13	196.68	199.44	195.91	198.27	3364559
2023-07-14	197.38	197.39	191.49	191.97	2922341
2023-07-17	190.58	197.54	190.58	196.36	3249112
2023-07-18	194.92	196.81	193.82	196.50	3022883
2023-07-19	197.17	197.40	195.31	195.79	2040830
2023-07-20	191.88	193.95	188.76	189.65	3991032
2023-07-21	191.65	193.65	190.72	191.96	8748388
2023-07-24	191.44	193.61	190.65	192.37	2663777
2023-07-25	193.00	196.95	193.00	195.66	2958713
2023-07-26	191.93	192.82	189.90	191.52	2793214
2023-07-27	195.50	198.10	193.69	195.45	3474590
2023-07-28	198.29	199.02	196.19	198.42	2884188
2023-07-31	198.74	200.10	198.43	199.53	2091850
2023-08-01	197.64	200.07	196.82	199.48	1900331
2023-08-02	198.09	198.16	191.87	192.46	3740808
2023-08-03	190.68	193.24	188.94	191.49	3040641
2023-08-04	189.00	190.26	184.74	188.35	3632946
2023-08-07	190.70	191.37	188.87	190.10	2035182
2023-08-08	187.00	187.36	183.75	186.61	2939536
2023-08-09	186.41	187.50	184.39	184.81	2341930
2023-08-10	187.05	188.95	184.14	184.71	2268088
2023-08-11	183.00	184.45	182.02	183.21	2859361
2023-08-14	183.38	185.62	182.55	185.39	2057015
2023-08-15	182.96	184.10	181.04	181.32	1959567
2023-08-16	180.39	180.64	175.77	177.17	4869115
2023-08-17	177.74	178.27	174.63	175.49	2804245
2023-08-18	173.90	176.50	173.42	175.75	2834631
2023-08-21	176.12	177.66	174.22	177.22	3345978
2023-08-22	178.99	179.38	175.36	176.66	4241724
2023-08-23	168.61	178.79	168.54	177.48	7413455
2023-08-24	176.77	178.25	172.95	173.69	6811262
2023-08-25	173.38	179.00	173.38	178.16	4538867
2023-08-28	180.09	181.12	179.24	180.33	2851802
2023-08-29	178.72	183.44	178.11	182.56	3574793
2023-08-30	181.68	182.90	180.40	181.57	3081125
2023-08-31	181.57	183.96	180.82	181.78	3362818
2023-09-01	182.60	182.64	180.66	182.43	1879004
2023-09-05	181.42	183.43	180.21	181.54	2488043
2023-09-06	181.54	182.47	178.75	182.18	3382501
2023-09-07	179.94	181.41	177.65	178.46	5562174
2023-09-08	178.40	178.87	176.71	177.47	3182214
2023-09-11	177.65	177.65	177.65	177.65	576
2023-09-12	176.50	179.01	175.02	175.05	2862891
2023-09-13	175.91	177.62	175.30	176.17	2269441
2023-09-14	178.25	180.11	175.22	179.67	4135409
2023-09-15	179.41	179.58	177.21	178.14	6062468
2023-09-18	178.10	180.36	177.40	179.72	2733677
2023-09-19	178.20	179.02	176.16	178.75	2852833
2023-09-20	179.02	179.08	175.93	176.08	2606571
2023-09-21	175.40	176.66	173.40	173.84	3781332
2023-09-22	174.99	176.88	174.26	175.48	2839684
2023-09-25	174.50	175.58	173.06	175.43	2300429
2023-09-26	173.36	173.82	171.42	172.34	3492540
2023-09-27	172.99	174.00	170.65	172.81	2558263
2023-09-28	172.81	177.62	172.26	176.41	2781796
2023-09-29	177.96	178.61	174.13	175.09	2703852
2023-10-02	175.00	176.90	173.69	175.43	1727172
2023-10-03	173.78	176.40	170.49	171.51	3226098
2023-10-04	172.59	174.33	171.72	173.79	3600963
2023-10-05	174.22	174.63	169.89	172.10	2874595
2023-10-06	170.71	175.29	170.13	173.97	3259876
2023-10-09	172.85	173.90	171.43	173.32	2571944
2023-10-10	173.65	177.57	173.47	175.97	2924545
2023-10-11	176.37	177.10	173.24	174.92	2466860
2023-10-12	175.89	176.18	172.22	173.60	3568967
2023-10-13	173.98	174.26	170.03	171.07	2699879
2023-10-16	171.73	173.75	171.50	172.75	3258985
2023-10-17	169.49	174.07	168.73	172.61	2283646
2023-10-18	170.70	172.96	169.72	171.27	3827229
2023-10-19	172.93	173.03	168.23	168.72	3692841
2023-10-20	169.02	169.74	166.01	166.52	3399633
2023-10-23	165.55	167.31	163.65	163.87	2757538
2023-10-24	164.62	165.32	162.85	164.93	3206341
2023-10-25	162.01	162.49	159.00	159.79	5142266
2023-10-26	160.87	163.93	160.68	160.86	3528299
2023-10-27	161.48	162.49	159.80	160.57	2168924
2023-10-30	157.62	158.02	154.99	155.88	4421382
2023-10-31	156.50	157.64	155.16	157.33	3151764
2023-11-01	157.46	159.48	155.47	159.24	4324798
2023-11-02	161.98	165.27	161.64	164.34	4105940
2023-11-03	165.94	169.46	165.94	167.92	3536680
2023-11-06	167.44	168.92	165.59	167.57	2132958
2023-11-07	167.57	169.12	166.94	168.11	2537434
2023-11-08	168.50	170.50	167.50	168.91	3452021
2023-11-09	169.48	170.62	166.78	167.13	4211531
2023-11-10	169.28	172.99	167.84	172.32	3671019
2023-11-13	170.75	171.62	170.10	170.66	3243689
2023-11-14	175.20	178.30	175.00	177.58	3448660
2023-11-15	179.02	182.81	179.02	180.78	3293229
2023-11-16	181.33	181.66	178.66	179.84	3286917
2023-11-17	182.92	183.57	181.12	183.05	3279033
2023-11-20	182.09	184.70	182.09	183.82	3811769
2023-11-21	183.06	184.53	179.44	181.25	4966113
2023-11-22	182.16	184.21	181.44	182.67	2926365
2023-11-24	182.80	183.39	182.21	183.05	1127071
2023-11-27	182.66	184.38	181.43	183.77	3520213
2023-11-28	183.26	184.55	182.34	183.20	2797886
2023-11-29	185.29	186.93	182.53	182.71	2986577
2023-11-30	183.18	183.50	180.76	183.38	4356178
2023-12-01	182.77	183.88	181.16	183.07	2332946
2023-12-04	181.66	183.45	180.18	183.26	3316148
2023-12-05	182.22	182.51	179.63	180.63	2619996
2023-12-06	183.00	183.00	180.17	180.57	2763443
2023-12-07	182.34	185.72	180.37	184.38	3717624
2023-12-08	184.25	186.30	183.81	184.88	2404187
2023-12-11	185.65	191.11	185.56	190.13	3499464
2023-12-12	190.22	191.05	189.12	190.97	2841269
2023-12-13	191.41	193.09	189.66	192.27	3701842
2023-12-14	193.19	200.26	193.19	200.17	5610167
2023-12-15	201.94	202.77	200.02	200.88	7057483
2023-12-18	200.88	201.19	196.16	196.59	3421059
2023-12-19	197.70	198.10	196.69	197.83	1982047
2023-12-20	196.26	197.44	192.06	192.19	3629555
2023-12-21	195.12	197.70	194.77	196.28	2636834
2023-12-22	197.62	199.46	195.73	197.10	1754596
2023-12-26	197.90	199.83	197.54	198.87	1607098
2023-12-27	198.87	199.44	198.08	199.35	1646252
2023-12-28	200.86	201.47	199.71	200.24	2215518
2023-12-29	199.87	200.70	198.09	198.56	1542376
2024-01-02	197.07	197.07	191.51	193.58	3279249
2024-01-03	190.77	191.10	188.66	188.96	3297410
2024-01-04	181.90	186.89	181.81	186.07	3923546
2024-01-05	186.01	187.80	184.98	186.55	2492221
2024-01-08	187.18	189.46	187.01	188.98	2587199
2024-01-09	186.50	190.32	185.89	189.76	3151706
2024-01-10	189.62	189.62	186.35	188.37	3080387
2024-01-11	188.38	189.76	185.73	188.96	2918888
2024-01-12	189.69	190.31	187.42	188.36	1597134
2024-01-16	187.85	189.37	185.45	187.79	2373528
2024-01-17	184.68	185.70	182.88	185.43	2926027
2024-01-18	190.36	190.72	187.71	189.97	3585619
2024-01-19	191.36	195.58	191.04	194.77	4408441
2024-01-22	196.00	197.85	195.47	197.31	2861798
2024-01-23	197.14	201.57	196.89	201.37	3801095
2024-01-24	200.86	202.44	197.86	198.30	4255541
2024-01-25	202.00	202.05	196.96	197.30	2957271
2024-01-26	195.32	196.47	193.47	193.93	2379139
2024-01-29	193.94	197.32	192.92	197.20	2766529
2024-01-30	195.83	196.56	193.35	194.74	2479828
2024-01-31	193.51	196.09	191.62	192.36	4125682
2024-02-01	192.11	192.63	188.74	192.01	2628009
2024-02-02	190.33	192.88	189.74	192.10	2948446
2024-02-05	192.79	193.99	190.42	192.56	3193872
2024-02-06	193.21	193.21	189.02	189.71	3991755
2024-02-07	191.83	192.82	188.88	191.97	3500533
2024-02-08	192.97	195.17	191.91	194.06	2594515
2024-02-09	195.53	195.53	193.45	195.02	3183967
2024-02-12	194.68	195.68	192.61	194.05	6264933
2024-02-13	188.16	188.95	183.01	184.69	6800197
2024-02-14	185.91	187.08	184.75	186.32	3780847
2024-02-15	187.78	189.33	186.69	187.54	2811237
2024-02-16	187.59	190.52	186.06	188.24	4353324
2024-02-20	187.25	189.51	186.02	189.40	4600510
2024-02-21	190.26	194.29	190.17	193.72	5557212
2024-02-22	197.14	197.34	189.04	191.91	5780443
2024-02-23	193.06	193.06	189.87	190.11	3720452
2024-02-26	191.28	191.49	188.88	189.01	2827059
2024-02-27	189.80	190.37	187.99	189.07	1886102
2024-02-28	187.20	188.65	186.22	187.76	1774834
2024-02-29	190.13	192.29	188.76	191.82	3119254
2024-03-01	192.55	197.22	191.62	196.16	2934748
2024-03-04	195.83	196.23	193.70	194.66	3150660
2024-03-05	193.29	195.05	188.89	189.80	3328464
2024-03-06	191.37	194.00	190.39	191.70	3905461
2024-03-07	193.68	199.39	193.68	198.24	4275258
2024-03-08	199.00	199.67	195.58	195.94	3752627
2024-03-11	194.60	198.49	194.60	198.21	3111005
2024-03-12	199.30	199.60	196.53	199.20	3864629
2024-03-13	198.45	199.83	197.42	198.60	3647563
2024-03-14	199.06	199.90	193.54	194.43	4361924
2024-03-15	188.75	195.92	188.75	195.20	10198232
2024-03-18	197.21	198.29	191.12	191.22	2846715
2024-03-19	190.33	191.08	188.10	190.54	2226816
2024-03-20	190.46	194.75	189.95	194.32	2594336
2024-03-21	196.63	198.67	194.30	195.15	3109230
2024-03-22	195.29	195.62	192.55	193.51	2104330
2024-03-25	190.81	192.11	190.43	190.63	1768709
2024-03-26	190.63	191.93	188.76	188.96	2711470
2024-03-27	190.68	193.40	189.38	193.33	2410432
2024-03-28	194.04	198.57	193.93	197.79	3119793
2024-04-01	197.40	199.69	196.18	196.62	2032348
2024-04-02	195.22	195.58	192.74	194.88	2495810
2024-04-03	193.00	196.67	192.65	195.36	1928544
2024-04-04	198.35	198.70	191.33	191.95	2931187
2024-04-05	192.63	195.66	191.17	194.76	2087400
2024-04-08	194.63	196.98	194.03	196.69	2456687
2024-04-09	198.51	204.20	197.92	204.12	4598187
2024-04-10	200.38	200.75	195.40	196.33	4517809
2024-04-11	197.96	199.09	194.24	198.64	3427271
2024-04-12	195.03	196.66	192.08	192.27	3337216
2024-04-15	194.95	195.88	189.23	190.29	2561468
2024-04-16	192.75	194.04	190.47	191.23	2268041
2024-04-17	192.42	192.83	189.20	189.43	2763309
2024-04-18	188.32	190.20	186.60	187.58	2748869
2024-04-19	187.09	187.93	182.57	183.36	4081783
2024-04-22	184.44	188.31	183.19	186.31	3557814
2024-04-23	187.00	190.86	186.43	189.93	4177822
2024-04-24	200.03	201.68	195.03	196.50	6527523
2024-04-25	197.86	199.10	195.10	197.94	3301535
2024-04-26	197.06	202.60	196.97	201.97	3136261
2024-04-29	200.81	203.98	200.64	203.90	2289166
2024-04-30	203.63	204.20	200.50	200.61	2668476
2024-05-01	197.06	199.52	193.85	193.89	3554680
2024-05-02	196.10	197.32	191.59	196.49	2728145
2024-05-03	199.04	201.83	199.04	199.63	2372862
2024-05-06	200.17	203.43	200.00	203.32	2168862
2024-05-07	204.50	205.77	203.53	203.57	3276926
2024-05-08	202.39	205.00	201.81	204.86	2464298
2024-05-09	204.48	205.46	203.70	204.79	2941808
2024-05-10	205.95	207.76	205.24	207.19	2617014
2024-05-13	208.83	209.75	208.05	208.38	2314836
2024-05-14	209.00	212.42	206.71	211.94	2683484
2024-05-15	214.43	215.90	212.71	215.75	3802895
2024-05-16	216.00	216.00	213.66	214.12	2820225
2024-05-17	214.51	215.63	212.97	214.08	2373820
2024-05-20	214.96	218.70	213.94	217.48	2647913
2024-05-21	215.20	217.08	214.55	216.64	3428805
2024-05-22	227.79	240.37	224.75	240.16	9445843
2024-05-23	240.88	241.88	232.00	234.56	5578442
2024-05-24	236.33	238.32	232.20	232.51	4544312
2024-05-28	230.44	234.29	230.44	233.44	2673787
2024-05-29	229.74	231.63	227.83	228.15	3002067
2024-05-30	228.68	230.69	228.01	230.00	2885148
2024-05-31	230.10	234.73	227.65	234.49	6460149
2024-06-03	235.09	236.29	228.51	232.21	3087769
2024-06-04	231.86	232.18	228.95	230.63	2616049
2024-06-05	232.00	235.97	231.22	235.68	4016735
2024-06-06	234.52	238.38	233.29	237.41	2756978
2024-06-07	236.05	237.61	233.27	234.77	2208155
2024-06-10	232.29	235.98	231.19	235.37	2765658
2024-06-11	233.65	236.51	233.13	236.30	3098615
2024-06-12	239.03	240.58	236.44	238.44	2514965
2024-06-13	232.55	236.25	232.49	234.03	2673838
2024-06-14	230.10	232.57	229.45	231.19	2252494
2024-06-17	230.54	232.50	227.94	232.39	2414979
2024-06-18	231.74	236.43	231.28	235.38	2457388
2024-06-20	232.43	232.67	228.81	229.51	4562318
2024-06-21	231.54	231.88	229.07	231.05	7366423
2024-06-24	231.05	231.94	228.10	228.46	2413626
2024-06-25	231.08	231.08	225.84	230.34	2015750
2024-06-26	229.32	229.99	226.57	227.84	2510576
2024-06-27	227.00	228.44	225.98	226.68	2159085
2024-06-28	228.15	232.07	226.86	228.26	3634130
2024-07-01	226.70	226.95	223.92	225.18	2307800
2024-07-02	224.56	228.37	224.56	228.24	2417892
2024-07-03	228.67	230.99	227.04	230.02	1425672
2024-07-05	231.42	231.51	228.37	230.89	2251928
2024-07-08	232.18	233.75	231.67	233.34	1729502
2024-07-09	233.76	234.26	230.91	232.01	1315573
2024-07-10	234.46	239.09	233.10	238.33	4037562
2024-07-11	238.76	239.20	233.67	233.74	3104524
2024-07-12	238.35	242.16	236.15	238.56	3105747
2024-07-15	237.14	239.77	236.10	237.72	2057260
2024-07-16	239.01	243.83	237.65	243.33	1964664
2024-07-17	240.48	244.14	235.41	235.61	4448188
2024-07-18	236.48	241.10	236.29	238.99	3688460
2024-07-19	240.30	240.30	230.74	231.22	2894851
2024-07-22	237.12	240.26	233.32	240.04	2827273
2024-07-23	234.10	236.92	229.03	230.32	3876208
2024-07-24	230.63	230.96	223.74	224.62	4589596
2024-07-25	221.51	227.61	217.25	220.92	5114615
2024-07-26	225.30	227.25	222.97	226.43	4296172
2024-07-29	228.74	230.27	225.33	227.40	2672195
2024-07-30	228.85	230.18	222.90	224.58	3955556
2024-07-31	229.76	232.16	226.94	231.38	4308081
2024-08-01	228.08	231.20	216.77	218.92	5404581
2024-08-02	212.48	213.07	206.71	207.96	6796683
2024-08-05	206.03	209.09	198.73	200.56	4879768
2024-08-06	201.36	208.70	201.18	204.88	4671145
2024-08-07	210.47	211.42	200.86	201.31	4178209
2024-08-08	206.19	214.14	204.27	213.64	4510126
2024-08-09	209.95	213.73	209.16	211.31	2482181
2024-08-12	212.15	213.40	210.00	212.08	1712145
2024-08-13	213.25	218.60	213.20	218.01	4011066
2024-08-14	216.92	218.11	212.80	215.32	2409608
2024-08-15	220.45	224.24	219.42	223.67	5197357
2024-08-16	223.05	223.80	221.42	223.19	2573637
2024-08-19	222.43	226.08	221.49	225.95	2803180
2024-08-20	223.96	226.02	221.39	223.49	3994245
2024-08-21	229.52	236.86	224.81	227.50	5595070
2024-08-22	225.68	228.26	221.26	221.91	3708163
2024-08-23	225.85	229.21	224.76	228.39	3208020
2024-08-26	227.84	228.19	223.79	225.61	2532438
2024-08-27	225.11	232.35	224.31	231.84	3707719
2024-08-28	231.08	233.25	225.14	227.17	3211773
2024-08-29	229.49	235.11	229.48	230.89	2711497
2024-08-30	234.94	236.14	231.82	234.84	2771051
2024-09-03	228.69	230.02	217.65	218.71	4868561
2024-09-04	220.01	223.98	218.12	221.80	2736592
2024-09-05	219.48	221.62	217.72	219.06	2729960
2024-09-06	218.57	219.41	212.70	213.64	3437085
2024-09-09	217.01	219.31	216.05	218.56	2450781
2024-09-10	217.50	219.03	214.12	218.72	2048974
2024-09-11	219.89	225.72	214.71	225.07	3431773
2024-09-12	223.44	223.45	218.93	221.53	2158222
2024-09-13	223.84	226.55	223.01	225.42	2032345
2024-09-16	222.39	224.46	220.69	223.28	2124156
2024-09-17	227.44	229.04	222.65	225.35	2524630
2024-09-18	228.87	228.87	221.96	222.64	2527316
2024-09-19	230.00	235.76	227.87	233.45	7157746
2024-09-20	231.97	232.48	224.35	226.78	5009739
2024-09-23	224.78	226.84	224.20	226.01	1357914
2024-09-24	228.64	230.80	226.82	227.33	1984834
2024-09-25	224.10	227.58	224.10	226.64	2042633
2024-09-26	232.62	233.98	224.81	232.46	3883019
2024-09-27	234.71	235.26	231.09	232.05	2277852
2024-09-30	228.90	230.56	226.66	230.17	2711776
2024-10-01	228.93	229.44	222.40	223.67	3124382
2024-10-02	224.98	229.97	223.54	227.73	1857982
2024-10-03	224.63	228.84	224.46	226.56	2087713
2024-10-04	231.90	232.36	226.11	228.23	1895235
2024-10-07	225.65	227.31	224.09	226.51	1564916
2024-10-08	226.74	230.51	224.31	229.40	2447430
2024-10-09	230.40	233.58	229.29	233.24	2410856
2024-10-10	229.70	231.83	228.67	230.70	1793748
2024-10-11	229.32	234.00	229.32	232.86	1428915
2024-10-14	233.80	237.03	232.70	236.43	1770326
2024-10-15	236.01	236.76	224.08	225.87	4112177
2024-10-16	228.85	230.34	225.96	227.49	1585728
2024-10-17	232.52	233.56	227.17	227.34	3637854
2024-10-18	229.17	229.78	226.97	228.33	1763100
2024-10-21	226.30	226.41	222.41	225.67	2212385
2024-10-22	224.44	225.61	222.71	224.62	1833704
2024-10-23	228.08	229.51	224.01	226.85	2492028
2024-10-24	228.74	230.34	227.42	229.68	2376151
2024-10-25	231.84	235.20	230.04	230.17	1733471
2024-10-28	229.13	231.95	228.60	230.14	3403740
2024-10-29	229.70	235.86	229.01	235.23	2056224
2024-10-30	230.78	232.99	229.88	230.12	2084447
2024-10-31	230.16	230.20	220.83	223.11	4258086
2024-11-01	223.87	226.60	223.00	225.48	2922814
2024-11-04	225.00	226.78	223.44	224.19	1599638
2024-11-05	219.31	219.31	215.32	217.60	3753393
2024-11-06	223.68	228.09	221.94	226.25	3615271
2024-11-07	229.63	230.27	225.72	227.77	2500936
2024-11-08	226.56	228.12	224.76	225.80	3426964
2024-11-11	223.85	225.01	218.42	220.47	3271768
2024-11-12	220.49	220.85	215.90	219.55	2593982
2024-11-13	216.77	217.68	212.44	212.84	4609884
2024-11-14	213.44	215.04	211.46	212.24	3214113
2024-11-15	208.77	210.38	205.40	206.35	3880962
2024-11-18	206.52	209.89	206.11	209.65	3774689
2024-11-19	207.70	210.82	206.80	210.43	2958662
2024-11-20	207.25	211.16	207.25	211.01	3072769
2024-11-21	212.29	215.01	210.05	213.96	2540586
2024-11-22	211.54	214.75	211.54	214.59	2695385
2024-11-25	217.74	225.00	216.00	223.58	7303632
2024-11-26	232.15	233.55	216.01	219.05	6569057
2024-11-27	219.32	219.40	213.90	217.17	2943466
2024-11-29	219.19	221.70	217.50	218.05	1992604
2024-12-02	218.13	224.79	217.01	223.12	3240246
2024-12-03	221.58	223.33	219.95	221.54	2340471
2024-12-04	223.11	223.21	217.86	218.30	2635207
2024-12-05	217.23	219.39	213.86	214.55	2475089
2024-12-06	214.73	218.59	213.73	218.20	3189499
2024-12-09	215.97	223.55	215.16	219.04	2467331
2024-12-10	219.04	219.67	214.50	215.61	2679445
2024-12-11	216.03	219.04	215.56	217.12	3839345
2024-12-12	215.15	218.73	214.64	217.72	2995032
2024-12-13	215.41	217.97	213.75	216.61	3067545
2024-12-16	214.92	217.79	213.66	216.31	3410112
2024-12-17	215.89	217.93	212.36	213.82	3240525
2024-12-18	215.16	218.95	207.26	207.77	4077394
2024-12-19	209.60	210.61	207.23	207.78	3942278
2024-12-20	206.28	213.36	205.83	211.78	6604074
2024-12-23	211.93	215.58	211.55	214.89	2478480
2024-12-24	215.94	218.21	213.67	218.09	1063511
2024-12-26	215.39	219.07	215.39	218.06	1189273
2024-12-27	217.43	218.25	215.24	216.99	1926739
2024-12-30	214.25	214.63	211.03	212.56	2578313
2024-12-31	214.00	214.55	211.07	212.46	1608772
2025-01-02	215.49	217.25	209.75	211.35	2379261
2025-01-03	212.76	216.11	210.40	215.37	2547489
2025-01-06	215.33	221.53	214.78	218.00	2490969
2025-01-07	219.79	220.28	214.30	215.87	3573300
2025-01-08	215.40	221.16	212.63	220.44	3096841
2025-01-10	217.54	219.37	211.79	212.37	4108662
2025-01-13	209.34	213.37	208.09	212.95	3960579
2025-01-14	213.16	214.83	211.54	214.65	1634673
2025-01-15	217.50	219.59	215.70	218.22	3302798
2025-01-16	218.30	218.30	212.71	215.02	3116371
2025-01-17	220.56	220.64	217.84	219.16	2871536
2025-01-21	219.23	223.65	219.16	221.45	4091227
2025-01-22	221.45	226.22	221.10	224.08	2883331
2025-01-23	221.88	228.43	221.53	228.35	2607991
2025-01-24	224.62	226.04	217.13	217.37	3929413
2025-01-27	217.40	220.82	213.64	215.42	7088010
2025-01-28	212.81	213.91	207.90	209.52	3748857
2025-01-29	209.54	211.87	209.01	209.91	2258503
2025-01-30	210.23	213.07	209.10	212.40	2976438
2025-01-31	211.71	217.62	210.69	211.89	3486618
2025-02-03	209.29	209.65	202.77	205.24	4483530
2025-02-04	204.60	208.35	204.07	206.01	4651510
2025-02-05	205.43	210.55	204.16	209.80	4516698
2025-02-06	208.73	210.51	205.75	207.83	2715143
2025-02-07	207.68	209.55	203.74	205.21	3194710
2025-02-10	206.58	207.21	202.97	204.86	2820450
2025-02-11	202.93	206.62	202.64	203.46	2335759
2025-02-12	201.01	205.40	200.80	205.13	2411505
2025-02-13	204.99	209.65	204.99	209.34	3134872
2025-02-14	211.24	215.15	210.63	214.61	3938608
2025-02-18	217.27	220.51	215.77	220.22	7400196
2025-02-19	230.02	242.51	224.10	241.66	9789553
2025-02-20	243.54	247.10	242.55	243.82	5890083
2025-02-21	244.93	246.08	237.76	238.91	6176603
2025-02-24	240.28	240.64	236.18	236.99	4778259
2025-02-25	238.33	238.33	234.38	235.30	4136763
2025-02-26	235.04	236.38	231.83	233.73	2908161
2025-02-27	234.23	234.23	223.50	223.85	4480434
2025-02-28	225.99	230.12	223.05	230.06	4631189
2025-03-03	231.84	233.83	225.67	228.53	5000149
2025-03-04	230.46	231.44	223.90	226.18	4742681
2025-03-05	227.18	229.86	222.70	229.47	3927336
2025-03-06	225.68	228.87	222.05	222.77	4818664
2025-03-07	223.59	226.66	219.74	225.86	4062874
2025-03-10	220.22	221.15	213.15	216.26	4946560
2025-03-11	217.33	217.39	206.48	209.08	4225517
2025-03-12	209.08	212.99	205.62	206.62	3917668
2025-03-13	206.00	208.16	202.59	203.80	2625568
2025-03-14	207.36	209.85	206.23	208.75	2614297
2025-03-17	207.75	213.37	207.37	211.68	2514464
2025-03-18	210.58	210.75	207.69	209.16	2657324
2025-03-19	209.19	213.03	208.09	209.97	2571926
2025-03-20	208.17	208.17	204.81	205.90	2775730
2025-03-21	203.06	205.27	201.28	204.40	5070459
2025-03-24	210.00	214.08	209.74	212.34	3458275
2025-03-25	210.98	214.63	210.98	213.58	2550034
2025-03-26	213.15	214.90	209.69	210.53	2454565
2025-03-27	208.68	211.00	205.88	208.94	2885111
2025-03-28	207.82	208.06	200.77	201.56	3521430
2025-03-31	200.23	202.52	196.80	201.67	3803746
2025-04-01	200.26	200.84	195.12	199.18	3383360
2025-04-02	195.76	202.30	195.76	199.59	2437534
2025-04-03	191.82	193.20	180.40	180.88	6970781
2025-04-04	174.61	176.41	164.14	164.60	9634182
2025-04-07	163.20	183.31	158.65	171.34	10236502
2025-04-08	175.38	179.24	161.83	166.09	7640250
2025-04-09	166.05	198.46	164.58	196.63	10941563
2025-04-10	189.63	189.63	170.93	178.36	8548018
2025-04-11	172.13	180.98	167.20	179.16	6528889
2025-04-14	183.26	185.00	175.58	178.60	3912108
2025-04-15	178.60	182.47	178.07	179.54	3035881
2025-04-16	173.67	177.36	170.39	175.93	4392829
2025-04-17	177.89	178.34	173.58	176.27	3341240
2025-04-21	172.65	175.47	171.00	174.99	3650119
2025-04-22	176.78	179.19	175.21	178.50	3735027
2025-04-23	185.99	187.84	182.48	183.11	4323335
2025-04-24	192.73	197.52	191.05	195.23	5606678
2025-04-25	192.95	196.37	191.69	194.59	3206797
2025-04-28	193.36	196.37	189.95	193.72	3401605
2025-04-29	191.50	194.82	190.36	192.67	3939847
2025-04-30	187.55	195.34	186.73	194.92	4415391
2025-05-01	196.84	197.17	193.44	193.74	3439454
2025-05-02	197.86	199.71	197.15	198.59	3795868
2025-05-05	196.16	199.72	195.59	197.72	2022742
2025-05-06	194.89	197.40	194.26	195.60	2535541
2025-05-07	196.63	200.72	195.69	199.86	2966391
2025-05-08	202.26	206.04	200.96	202.78	3422453
2025-05-09	207.24	210.14	206.29	207.51	3537650
2025-05-12	222.87	225.49	219.10	223.15	6358273
2025-05-13	221.97	227.07	220.25	226.68	4373921
2025-05-14	227.64	228.34	224.01	226.82	4648600
2025-05-15	224.43	228.80	224.01	227.12	3045249
2025-05-16	227.16	227.80	225.53	227.11	3618204
2025-05-19	223.64	226.81	223.07	224.54	3974323
2025-05-20	222.32	224.60	221.93	224.49	2619352
2025-05-21	222.60	227.39	221.33	222.22	5091059
2025-05-22	221.46	224.40	211.37	211.93	8968264
2025-05-23	208.98	211.04	206.00	210.47	4848159
2025-05-27	215.15	217.87	212.73	216.89	5542334
2025-05-28	217.61	218.19	215.46	215.62	3853917
2025-05-29	218.06	218.50	214.00	215.75	3800393
2025-05-30	215.28	215.84	210.80	213.98	10923408
2025-06-02	212.40	216.20	212.22	215.45	2233860
2025-06-03	214.03	218.89	213.05	218.43	3515816
2025-06-04	219.83	221.19	217.33	218.50	4199395
2025-06-05	219.80	222.59	217.02	218.04	3496524
2025-06-06	220.68	225.35	220.63	222.26	3246129
2025-06-09	223.82	229.18	223.41	227.66	4110605
2025-06-10	228.27	234.76	228.01	233.34	4164753
2025-06-11	234.09	236.12	230.27	232.54	3311792
2025-06-12	231.53	233.74	230.85	232.12	2144281
2025-06-13	227.56	228.94	224.38	225.03	3349605
2025-06-16	228.13	231.92	227.50	231.80	3344891
2025-06-17	229.20	231.69	227.31	227.44	2726467
2025-06-18	230.42	233.08	228.84	229.65	2551734
2025-06-20	231.75	232.02	225.57	228.35	5316062
2025-06-23	228.19	231.31	226.70	230.98	3573457
2025-06-24	233.91	235.61	233.21	234.98	3636539

Explore More About ADI

Coins representing dividend payouts and trends

ADI Dividend History

Discover Analog Devices 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

ADI Stock Split History

Discover Analog Devices 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

ADI Historical Prices

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

Web Analytics