AMGN Historical Prices

Summary

Key Stock Metrics

253.30

(December 19, 2024)

52-Week Low

346.85

(July 25, 2024)

52-Week High

346.85

(July 25, 2024)

All-Time High

324.86

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-21	4.88	4.91	4.75	4.81	10140800
1993-05-24	4.66	4.72	4.44	4.53	27864000
1993-05-25	4.44	4.50	4.34	4.44	24457600
1993-05-26	4.44	4.58	4.41	4.50	14010400
1993-05-27	4.53	4.59	4.41	4.42	12506400
1993-05-28	4.41	4.50	4.31	4.44	9820800
1993-06-01	4.50	4.59	4.44	4.53	8868800
1993-06-02	4.56	4.59	4.38	4.39	10974400
1993-06-03	4.44	4.44	4.31	4.33	12536800
1993-06-04	4.19	4.19	4.05	4.16	27874400
1993-06-07	4.19	4.19	4.00	4.02	19632800
1993-06-08	4.00	4.22	3.94	4.19	20776000
1993-06-09	4.22	4.31	4.19	4.22	11776000
1993-06-10	4.25	4.34	4.22	4.33	8208000
1993-06-11	4.38	4.41	4.34	4.39	5304800
1993-06-14	4.41	4.47	4.31	4.36	7538400
1993-06-15	4.41	4.53	4.41	4.50	13388800
1993-06-16	4.56	4.59	4.50	4.52	8818400
1993-06-17	4.53	4.53	4.41	4.47	9451200
1993-06-18	4.47	4.50	4.34	4.34	9120800
1993-06-21	4.34	4.38	4.28	4.34	4033600
1993-06-22	4.41	4.41	4.31	4.38	7728800
1993-06-23	4.38	4.53	4.34	4.52	14459200
1993-06-24	4.56	4.63	4.53	4.58	10833600
1993-06-25	4.53	4.69	4.50	4.64	11060800
1993-06-28	4.63	4.72	4.63	4.72	12652000
1993-06-29	4.69	4.72	4.41	4.47	16700000
1993-06-30	4.56	4.66	4.50	4.56	9819200
1993-07-01	4.59	4.63	4.44	4.48	12680000
1993-07-02	4.44	4.47	4.41	4.42	4735200
1993-07-06	4.41	4.50	4.38	4.41	6236800
1993-07-07	4.38	4.50	4.38	4.50	3944800
1993-07-08	4.44	4.52	4.34	4.44	8568800
1993-07-09	4.44	4.50	4.41	4.47	5830400
1993-07-12	4.44	4.47	4.38	4.44	4164000
1993-07-13	4.44	4.44	4.41	4.41	5173600
1993-07-14	4.44	4.47	4.41	4.44	5524000
1993-07-15	4.41	4.44	4.31	4.38	8753600
1993-07-16	4.38	4.38	4.31	4.33	7817600
1993-07-19	4.31	4.34	4.22	4.31	9914400
1993-07-20	4.25	4.41	4.25	4.41	6958400
1993-07-21	4.38	4.38	4.31	4.31	6981600
1993-07-22	4.34	4.41	4.31	4.31	9621600
1993-07-23	4.47	4.61	4.41	4.52	24696000
1993-07-26	4.50	4.63	4.50	4.53	8362400
1993-07-27	4.53	4.59	4.47	4.53	8242400
1993-07-28	4.50	4.56	4.47	4.50	3626400
1993-07-29	4.50	4.53	4.44	4.50	6616000
1993-07-30	4.44	4.50	4.38	4.38	6546400
1993-08-02	4.41	4.44	4.34	4.34	7330400
1993-08-03	4.38	4.44	4.34	4.38	7305600
1993-08-04	4.41	4.44	4.38	4.39	6309600
1993-08-05	4.38	4.47	4.34	4.38	10110400
1993-08-06	4.38	4.41	4.34	4.38	8468800
1993-08-09	4.25	4.28	3.95	4.02	36396000
1993-08-10	4.00	4.16	3.94	4.08	21037600
1993-08-11	4.06	4.09	3.97	4.00	12984800
1993-08-12	4.00	4.06	3.88	3.94	18545600
1993-08-13	3.94	4.03	3.88	3.94	9103200
1993-08-16	3.94	4.25	3.94	4.19	10803200
1993-08-17	4.22	4.38	4.19	4.34	11916000
1993-08-18	4.38	4.50	4.38	4.45	23266400
1993-08-19	4.47	4.53	4.41	4.50	11116000
1993-08-20	4.50	4.53	4.16	4.39	7300000
1993-08-23	4.34	4.41	4.31	4.38	5850400
1993-08-24	4.34	4.44	4.34	4.42	7559200
1993-08-25	4.44	4.44	4.34	4.36	7328000
1993-08-26	4.34	4.38	4.28	4.34	7529600
1993-08-27	4.31	4.52	4.31	4.50	7040800
1993-08-30	4.53	4.63	4.50	4.58	7446400
1993-08-31	4.59	4.66	4.56	4.63	11341600
1993-09-01	4.63	4.72	4.59	4.69	7292000
1993-09-02	4.78	4.97	4.78	4.89	29679200
1993-09-03	4.91	4.91	4.84	4.86	9665600
1993-09-07	4.81	4.88	4.72	4.72	7799200
1993-09-08	4.75	4.75	4.56	4.61	10270400
1993-09-09	4.66	4.66	4.56	4.63	3918400
1993-09-10	4.66	4.66	4.53	4.56	5584800
1993-09-13	4.56	4.59	4.50	4.53	4024000
1993-09-14	4.50	4.63	4.44	4.63	6508000
1993-09-15	4.66	4.83	4.63	4.81	14280000
1993-09-16	4.78	4.84	4.75	4.81	5398400
1993-09-17	4.75	4.84	4.72	4.78	8685600
1993-09-20	4.78	4.84	4.72	4.75	5552800
1993-09-21	4.72	4.81	4.69	4.77	9012000
1993-09-22	4.81	4.94	4.78	4.89	10936000
1993-09-23	4.94	5.22	4.91	5.20	34204000
1993-09-24	5.00	5.09	4.97	4.97	40830400
1993-09-27	4.88	4.91	4.69	4.78	20660800
1993-09-28	4.81	4.81	4.66	4.67	10273600
1993-09-29	4.69	4.81	4.69	4.75	8016800
1993-09-30	4.77	4.88	4.75	4.83	9029600
1993-10-01	4.84	5.03	4.81	4.98	17131200
1993-10-04	4.97	5.09	4.97	5.03	8786400
1993-10-05	5.06	5.13	4.97	5.00	10888800
1993-10-06	5.00	5.06	4.84	4.91	8882400
1993-10-07	4.94	5.03	4.91	5.00	6549600
1993-10-08	4.97	5.06	4.94	4.97	6699200
1993-10-11	5.03	5.19	4.97	5.13	11279200
1993-10-12	5.13	5.31	5.13	5.22	19226400
1993-10-13	5.19	5.44	5.16	5.44	16709600
1993-10-14	5.53	5.59	5.44	5.56	27196800
1993-10-15	5.59	5.63	5.47	5.53	16895200
1993-10-18	5.53	5.66	5.44	5.59	11269600
1993-10-19	5.66	5.67	5.30	5.33	19172000
1993-10-20	5.31	5.47	5.25	5.44	15501600
1993-10-21	5.39	5.53	5.38	5.50	9129600
1993-10-22	5.66	5.81	5.61	5.69	54267200
1993-10-25	5.69	5.78	5.59	5.61	16052000
1993-10-26	5.59	5.63	5.47	5.47	11864000
1993-10-27	5.50	5.72	5.41	5.66	11041600
1993-10-28	5.66	5.69	5.59	5.61	9555200
1993-10-29	5.59	5.75	5.56	5.70	10595200
1993-11-01	5.72	5.75	5.66	5.69	6752000
1993-11-02	5.69	5.84	5.66	5.78	20052800
1993-11-03	5.75	5.94	5.75	5.75	28985600
1993-11-04	5.75	5.78	5.47	5.50	10827200
1993-11-05	5.47	5.59	5.22	5.50	18905600
1993-11-08	5.53	5.59	5.31	5.50	16144000
1993-11-09	5.56	5.75	5.47	5.72	11634400
1993-11-10	5.75	5.84	5.69	5.78	8288000
1993-11-11	5.78	5.84	5.72	5.77	8972800
1993-11-12	5.81	5.88	5.75	5.84	9975200
1993-11-15	5.84	5.91	5.81	5.88	10386400
1993-11-16	5.88	5.98	5.78	5.88	9738400
1993-11-17	5.84	6.00	5.75	5.77	19880000
1993-11-18	5.75	5.78	5.63	5.66	9138400
1993-11-19	5.63	5.66	5.56	5.63	11928000
1993-11-22	5.56	5.59	5.41	5.44	12761600
1993-11-23	5.44	5.56	5.44	5.53	12848800
1993-11-24	5.59	5.59	5.53	5.59	5527200
1993-11-26	5.59	5.72	5.56	5.66	4636000
1993-11-29	5.66	5.72	5.59	5.63	10835200
1993-11-30	5.59	5.69	5.56	5.66	5640000
1993-12-01	5.72	5.88	5.70	5.84	10306400
1993-12-02	5.84	5.91	5.72	5.84	7218400
1993-12-03	5.84	5.91	5.78	5.91	6409600
1993-12-06	5.84	5.91	5.72	5.81	11080800
1993-12-07	5.81	5.88	5.72	5.72	9456800
1993-12-08	5.78	5.78	5.63	5.64	7804800
1993-12-09	5.66	5.69	5.56	5.63	6325600
1993-12-10	5.56	5.63	5.47	5.50	8909600
1993-12-13	5.53	5.63	5.50	5.56	3188800
1993-12-14	5.53	5.59	5.50	5.56	7168800
1993-12-15	5.53	5.59	5.50	5.56	3641600
1993-12-16	5.59	5.63	5.53	5.63	4089600
1993-12-17	5.63	5.66	5.59	5.63	6840000
1993-12-20	5.66	5.66	5.53	5.53	5775200
1993-12-21	5.56	5.66	5.53	5.66	8786400
1993-12-22	5.66	5.75	5.63	5.69	9049600
1993-12-23	5.75	5.84	5.72	5.81	6478400
1993-12-27	5.97	6.09	5.91	6.03	16798400
1993-12-28	6.06	6.25	6.06	6.22	12435200
1993-12-29	6.25	6.38	6.22	6.36	15275200
1993-12-30	6.38	6.38	6.25	6.28	10496800
1993-12-31	6.28	6.31	6.16	6.19	5712800
1994-01-03	6.16	6.25	6.13	6.14	13174400
1994-01-04	6.06	6.06	6.06	6.06	10072800
1994-01-05	6.06	6.16	6.00	6.13	11528800
1994-01-06	6.19	6.25	6.11	6.16	9400000
1994-01-07	6.13	6.13	6.03	6.06	6680800
1994-01-10	6.06	6.25	6.00	6.22	8567200
1994-01-11	6.28	6.31	6.22	6.28	13012000
1994-01-12	6.25	6.31	6.13	6.23	7491200
1994-01-13	6.25	6.28	6.19	6.25	5720800
1994-01-14	6.33	6.44	6.28	6.41	19917600
1994-01-17	6.41	6.47	6.34	6.47	10684000
1994-01-18	6.44	6.50	6.38	6.41	8732800
1994-01-19	6.41	6.41	6.13	6.22	14102400
1994-01-20	6.28	6.28	6.19	6.25	6349600
1994-01-21	6.28	6.28	6.22	6.25	8905600
1994-01-24	6.25	6.28	6.16	6.16	10675200
1994-01-25	6.16	6.25	6.06	6.25	9858400
1994-01-26	6.25	6.31	6.19	6.19	9660000
1994-01-27	6.25	6.25	6.13	6.19	5067200
1994-01-28	6.22	6.25	6.19	6.22	5948000
1994-01-31	6.22	6.25	6.06	6.09	21238400
1994-02-01	6.06	6.09	5.81	5.88	29406400
1994-02-02	5.41	5.53	5.25	5.50	94047200
1994-02-03	5.47	5.52	5.38	5.44	16533600
1994-02-04	5.44	5.53	5.22	5.23	21939200
1994-02-07	5.22	5.53	5.17	5.50	31431200
1994-02-08	5.50	5.56	5.38	5.38	11852000
1994-02-09	5.41	5.42	5.25	5.28	12444000
1994-02-10	5.25	5.38	5.16	5.22	15919200
1994-02-11	5.19	5.25	5.13	5.25	7435200
1994-02-14	5.22	5.34	5.19	5.22	8918400
1994-02-15	5.22	5.31	5.19	5.27	10984000
1994-02-16	5.25	5.34	5.25	5.33	10745600
1994-02-17	5.34	5.41	5.22	5.22	14100800
1994-02-18	5.28	5.28	5.13	5.16	8188800
1994-02-22	5.13	5.22	5.09	5.11	10326400
1994-02-23	5.16	5.16	5.06	5.06	6288000
1994-02-24	5.06	5.09	4.91	5.03	15717600
1994-02-25	5.06	5.09	5.00	5.03	7619200
1994-02-28	5.06	5.28	5.00	5.22	8718400
1994-03-01	5.28	5.31	5.09	5.16	7501600
1994-03-02	5.03	5.16	4.92	5.13	9708800
1994-03-03	5.13	5.13	4.97	5.00	11972000
1994-03-04	5.03	5.13	4.97	5.06	9917600
1994-03-07	5.13	5.16	5.06	5.11	9385600
1994-03-08	5.13	5.16	5.09	5.11	5473600
1994-03-09	5.13	5.25	5.09	5.20	10860000
1994-03-10	5.22	5.25	5.13	5.16	7290400
1994-03-11	5.16	5.16	5.00	5.08	4796800
1994-03-14	5.09	5.09	4.94	5.00	9680000
1994-03-15	4.97	5.00	4.84	4.91	15206400
1994-03-16	4.88	4.97	4.84	4.94	7519200
1994-03-17	4.94	4.94	4.81	4.88	11265600
1994-03-18	4.88	4.88	4.75	4.80	16122400
1994-03-21	4.81	4.84	4.69	4.77	8768000
1994-03-22	4.78	4.78	4.69	4.75	5998400
1994-03-23	4.75	4.84	4.72	4.72	5950400
1994-03-24	4.88	4.94	4.78	4.78	23786400
1994-03-25	4.84	4.91	4.78	4.78	8832000
1994-03-28	4.81	4.91	4.75	4.89	8303200
1994-03-29	4.94	5.00	4.88	4.91	10676000
1994-03-30	4.88	4.91	4.81	4.81	8106400
1994-03-31	4.84	4.89	4.75	4.78	13958400
1994-04-04	4.66	4.78	4.59	4.69	7659200
1994-04-05	4.75	4.84	4.72	4.81	5176000
1994-04-06	4.88	4.91	4.81	4.88	5147200
1994-04-07	4.88	4.94	4.81	4.84	2754400
1994-04-08	4.81	4.84	4.75	4.81	4698400
1994-04-11	4.78	4.81	4.69	4.73	5315200
1994-04-12	4.75	4.75	4.69	4.70	2703200
1994-04-13	4.69	4.72	4.59	4.63	8392000
1994-04-14	4.63	4.69	4.56	4.66	7151200
1994-04-15	4.59	4.69	4.53	4.58	7310400
1994-04-18	4.59	4.63	4.41	4.42	6760000
1994-04-19	4.41	4.50	4.41	4.44	7366400
1994-04-20	4.44	4.50	4.34	4.44	11743200
1994-04-21	4.47	4.69	4.44	4.66	11637600
1994-04-22	4.88	5.28	4.84	5.25	32839200
1994-04-25	5.22	5.22	5.09	5.17	13000800
1994-04-26	5.19	5.25	5.09	5.22	7681600
1994-04-28	5.22	5.22	5.06	5.08	8736800
1994-04-29	5.03	5.16	4.97	5.06	8453600
1994-05-02	5.06	5.22	5.06	5.22	12052800
1994-05-03	5.22	5.53	5.19	5.53	24661600
1994-05-04	5.50	5.53	5.41	5.48	8668800
1994-05-05	5.47	5.50	5.44	5.45	3930400
1994-05-06	5.44	5.47	5.34	5.44	6356800
1994-05-09	5.34	5.50	5.30	5.39	6986400
1994-05-10	5.41	5.53	5.41	5.52	5765600
1994-05-11	5.50	5.63	5.50	5.50	8328800
1994-05-12	5.53	5.63	5.53	5.59	4188800
1994-05-13	5.56	5.66	5.53	5.59	12289600
1994-05-16	5.56	5.59	5.50	5.55	5456800
1994-05-17	5.53	5.59	5.47	5.56	6790400
1994-05-18	5.63	5.84	5.59	5.78	16192800
1994-05-19	5.84	5.94	5.78	5.90	14848800
1994-05-20	5.84	5.84	5.69	5.78	9655200
1994-05-23	5.66	5.69	5.59	5.64	13764000
1994-05-24	5.66	5.72	5.56	5.72	9732800
1994-05-25	5.69	5.69	5.50	5.59	14423200
1994-05-26	5.59	5.69	5.53	5.66	7312800
1994-05-27	5.63	5.77	5.63	5.76	8168800
1994-05-31	5.73	5.83	5.70	5.82	6652800
1994-06-01	5.81	5.83	5.70	5.78	8236000
1994-06-02	5.75	5.89	5.73	5.86	10143200
1994-06-03	5.89	5.89	5.77	5.80	8236800
1994-06-06	5.78	5.81	5.66	5.69	4781600
1994-06-07	5.66	5.67	5.56	5.58	6364800
1994-06-08	5.61	5.63	5.48	5.48	6398400
1994-06-09	5.50	5.58	5.45	5.56	5371200
1994-06-10	5.59	5.70	5.56	5.69	5683200
1994-06-13	5.67	5.75	5.64	5.69	4380000
1994-06-14	5.72	5.77	5.55	5.59	8064800
1994-06-15	5.61	5.72	5.59	5.66	6267200
1994-06-16	5.67	5.81	5.67	5.80	8740800
1994-06-17	5.81	5.81	5.63	5.67	9170400
1994-06-20	5.61	5.66	5.58	5.61	3952000
1994-06-21	5.64	5.70	5.61	5.66	5692800
1994-06-22	5.66	5.70	5.17	5.36	33388000
1994-06-23	5.38	5.39	5.13	5.20	23303200
1994-06-24	5.17	5.31	5.11	5.28	10392000
1994-06-27	5.28	5.47	5.25	5.47	8683200
1994-06-28	5.48	5.56	5.42	5.48	8573600
1994-06-29	5.52	5.53	5.44	5.45	10193600
1994-06-30	5.47	5.48	5.33	5.36	6752000
1994-07-01	5.36	5.50	5.34	5.48	5266400
1994-07-05	5.47	5.61	5.47	5.59	8173600
1994-07-06	5.53	5.56	5.41	5.45	11282400
1994-07-07	5.45	5.53	5.38	5.52	10893600
1994-07-08	5.47	5.53	5.39	5.44	7564800
1994-07-11	5.44	5.45	5.31	5.41	6416000
1994-07-12	5.50	5.63	5.45	5.58	9851200
1994-07-13	5.59	5.83	5.59	5.81	16090400
1994-07-14	5.84	6.11	5.84	6.10	21288800
1994-07-15	6.09	6.11	5.91	5.92	8800800
1994-07-18	5.92	5.92	5.81	5.84	5486400
1994-07-19	6.13	6.23	6.08	6.11	34957600
1994-07-20	6.09	6.11	6.00	6.02	11408000
1994-07-21	6.03	6.09	6.02	6.03	9001600
1994-07-22	6.05	6.05	5.83	5.87	7468800
1994-07-25	5.83	5.89	5.78	5.84	5464800
1994-07-26	5.83	5.94	5.81	5.93	4344800
1994-07-27	5.94	6.20	5.89	6.17	16920800
1994-07-28	6.14	6.19	6.09	6.14	10580800
1994-07-29	6.14	6.23	6.14	6.21	13007200
1994-08-01	6.19	6.28	6.16	6.27	13128000
1994-08-02	6.25	6.27	6.16	6.19	10892000
1994-08-03	6.19	6.44	6.18	6.39	31568000
1994-08-04	6.39	6.41	6.33	6.34	10564800
1994-08-05	6.31	6.36	6.19	6.35	15019200
1994-08-08	6.33	6.39	6.33	6.38	12665600
1994-08-09	6.39	6.39	6.28	6.29	8368800
1994-08-10	6.31	6.36	6.23	6.32	13203200
1994-08-11	6.30	6.53	6.28	6.47	11068800
1994-08-12	6.50	6.70	6.50	6.67	22812000
1994-08-15	6.67	6.69	6.56	6.66	9983200
1994-08-16	6.64	6.73	6.58	6.71	18216000
1994-08-17	6.70	6.88	6.67	6.86	11909600
1994-08-18	6.83	7.16	6.78	6.98	29631200
1994-08-19	6.98	7.00	6.88	6.91	14237600
1994-08-22	6.84	6.89	6.77	6.88	9777600
1994-08-23	6.94	7.08	6.94	7.00	13652000
1994-08-24	6.66	6.81	6.66	6.66	24591200
1994-08-25	6.59	6.70	6.55	6.56	16554400
1994-08-26	6.59	6.70	6.59	6.67	12074400
1994-08-29	6.72	6.78	6.70	6.73	8310400
1994-08-30	6.72	6.81	6.72	6.75	7688000
1994-08-31	6.75	6.77	6.59	6.59	6959200
1994-09-01	6.59	6.77	6.53	6.75	9070400
1994-09-02	6.72	6.79	6.70	6.75	7024000
1994-09-06	6.73	6.78	6.73	6.76	3630400
1994-09-07	6.77	6.80	6.64	6.64	7638400
1994-09-08	6.63	6.69	6.61	6.63	4831200
1994-09-09	6.59	6.63	6.42	6.45	11180800
1994-09-12	6.48	6.73	6.48	6.64	10861600
1994-09-13	6.66	6.70	6.59	6.66	6636000
1994-09-14	6.66	6.86	6.64	6.85	14128800
1994-09-15	6.84	7.06	6.84	7.05	14222400
1994-09-16	7.02	7.05	6.97	7.05	10690400
1994-09-19	7.02	7.16	7.02	7.11	10239200
1994-09-20	7.08	7.08	7.00	7.00	9943200
1994-09-21	7.00	7.11	6.95	6.96	10196000
1994-09-22	6.84	6.84	6.73	6.77	11472800
1994-09-23	6.75	6.80	6.69	6.77	7659200
1994-09-26	6.73	6.78	6.72	6.73	5021600
1994-09-27	6.72	6.77	6.72	6.74	5037600
1994-09-28	6.75	6.81	6.70	6.70	4214400
1994-09-29	6.70	6.72	6.59	6.64	6438400
1994-09-30	6.69	6.73	6.61	6.66	7236800
1994-10-03	6.66	6.67	6.57	6.64	5581600
1994-10-04	6.64	6.67	6.35	6.36	11381600
1994-10-05	6.34	6.59	6.25	6.59	13331200
1994-10-06	6.59	6.64	6.47	6.47	10490400
1994-10-07	6.50	6.56	6.39	6.39	7760000
1994-10-10	6.44	6.50	6.41	6.45	9804000
1994-10-11	6.45	6.72	6.45	6.71	17508000
1994-10-12	6.72	6.83	6.72	6.78	9354400
1994-10-13	6.84	6.88	6.64	6.69	8548000
1994-10-14	6.67	6.72	6.63	6.66	4360800
1994-10-17	6.63	6.67	6.47	6.66	8808000
1994-10-18	6.75	6.77	6.69	6.74	8397600
1994-10-19	6.95	7.48	6.88	7.25	61044000
1994-10-20	7.23	7.34	7.17	7.34	11744800
1994-10-21	7.30	7.36	7.25	7.29	9092000
1994-10-24	7.28	7.42	7.25	7.38	20125600
1994-10-25	7.31	7.38	7.25	7.31	8417600
1994-10-26	7.27	7.28	7.19	7.23	11529600
1994-10-27	7.23	7.25	7.19	7.25	4148800
1994-10-28	7.23	7.32	7.08	7.09	26247200
1994-10-31	6.97	7.11	6.94	6.97	13528800
1994-11-01	6.89	6.92	6.77	6.86	21708000
1994-11-02	6.84	6.91	6.80	6.82	7776800
1994-11-03	6.81	6.84	6.67	6.67	8212000
1994-11-04	6.66	6.73	6.63	6.72	7510400
1994-11-07	6.70	6.77	6.69	6.75	5587200
1994-11-08	6.72	6.78	6.72	6.75	5920800
1994-11-09	6.78	7.09	6.78	7.08	21758400
1994-11-10	7.08	7.14	6.90	7.06	14354400
1994-11-11	7.06	7.53	7.03	7.25	35585600
1994-11-14	7.34	7.34	7.25	7.32	6920800
1994-11-15	7.31	7.34	6.95	6.98	15314400
1994-11-16	7.03	7.14	7.03	7.11	7893600
1994-11-17	7.13	7.20	7.09	7.13	11408800
1994-11-18	7.06	7.17	6.95	7.11	18752800
1994-11-21	7.14	7.25	7.09	7.09	7592800
1994-11-22	7.06	7.14	7.00	7.00	9732000
1994-11-23	6.97	7.05	6.86	6.95	7786400
1994-11-25	6.95	7.00	6.91	6.94	1288800
1994-11-28	6.91	6.94	6.84	6.93	5522400
1994-11-29	6.94	7.20	6.92	7.19	11336800
1994-11-30	7.22	7.41	7.22	7.30	15598400
1994-12-01	7.28	7.39	7.22	7.25	10714400
1994-12-02	7.25	7.27	7.05	7.09	8617600
1994-12-05	7.11	7.14	6.98	7.02	8002400
1994-12-06	6.98	7.08	6.95	7.03	5882400
1994-12-07	7.02	7.05	6.95	6.97	7516000
1994-12-08	6.98	7.03	6.72	6.73	11568000
1994-12-09	6.77	6.84	6.61	6.81	11380000
1994-12-12	6.84	6.86	6.72	6.83	4646400
1994-12-13	6.81	6.88	6.80	6.80	5133600
1994-12-14	6.80	6.86	6.77	6.86	3790400
1994-12-15	6.88	6.98	6.78	6.92	6123200
1994-12-16	6.94	6.95	6.80	6.80	8022400
1994-12-19	6.80	6.86	6.77	6.77	7980800
1994-12-20	6.80	6.91	6.73	6.88	8366400
1994-12-21	6.92	7.10	6.84	7.08	14483200
1994-12-22	7.09	7.16	7.00	7.01	9584000
1994-12-23	7.00	7.34	7.00	7.32	12189600
1994-12-27	7.33	7.47	7.33	7.39	8213600
1994-12-28	7.38	7.39	7.25	7.27	6012000
1994-12-29	7.30	7.45	7.30	7.42	10023200
1994-12-30	7.41	7.48	7.36	7.38	6091200
1995-01-03	7.36	7.39	7.25	7.28	7509600
1995-01-04	7.28	7.33	7.19	7.32	9190400
1995-01-05	7.34	7.64	7.31	7.50	21413600
1995-01-06	7.50	7.53	7.27	7.33	11328000
1995-01-09	7.31	7.33	7.20	7.23	9544800
1995-01-10	7.28	7.36	7.09	7.11	10709600
1995-01-11	7.14	7.20	7.02	7.17	11589600
1995-01-12	7.20	7.20	7.03	7.06	7501600
1995-01-13	7.11	7.25	7.09	7.24	11033600
1995-01-16	7.25	7.38	7.23	7.33	8938400
1995-01-17	7.33	7.34	7.27	7.34	6931200
1995-01-18	7.36	7.41	7.25	7.31	4610400
1995-01-19	7.34	7.34	7.25	7.25	5168000
1995-01-20	7.25	7.27	7.17	7.22	7065600
1995-01-23	7.20	7.30	7.17	7.27	7360800
1995-01-24	7.31	7.38	7.28	7.38	7225600
1995-01-25	7.31	7.56	7.31	7.46	12089600
1995-01-26	7.50	7.69	7.50	7.67	13240800
1995-01-27	7.70	7.72	7.58	7.67	8002400
1995-01-30	7.69	7.70	7.56	7.58	7276800
1995-01-31	7.61	7.97	7.59	7.95	21496800
1995-02-01	7.95	7.98	7.72	7.75	27056000
1995-02-02	7.58	7.75	7.58	7.73	18876000
1995-02-03	7.91	7.91	7.80	7.86	18057600
1995-02-06	7.89	8.25	7.84	8.23	31156800
1995-02-07	8.28	8.31	8.16	8.17	17898400
1995-02-08	8.19	9.52	8.06	8.84	49651200
1995-02-09	8.81	9.23	8.20	8.34	80326400
1995-02-10	8.31	8.69	8.30	8.55	35579200
1995-02-13	8.42	8.45	8.13	8.19	14427200
1995-02-14	8.14	8.32	8.06	8.23	15255200
1995-02-15	8.27	8.28	8.11	8.22	10968800
1995-02-16	8.20	8.52	8.13	8.36	19052000
1995-02-17	8.30	8.39	8.25	8.28	11115200
1995-02-21	8.30	8.36	8.23	8.25	7660800
1995-02-22	8.06	8.31	8.03	8.20	16906400
1995-02-23	8.20	8.33	8.11	8.17	12724000
1995-02-24	8.11	8.38	8.11	8.33	10206400
1995-02-27	8.25	8.34	8.08	8.16	7980000
1995-02-28	8.30	8.63	8.25	8.63	21408000
1995-03-01	8.67	8.72	8.42	8.50	22186400
1995-03-02	8.50	8.61	8.48	8.58	7596000
1995-03-03	8.56	8.63	8.53	8.61	5420800
1995-03-06	8.56	8.56	8.47	8.49	3884000
1995-03-07	8.48	8.52	8.22	8.33	13077600
1995-03-08	8.36	8.47	8.34	8.38	7275200
1995-03-09	8.39	8.41	8.20	8.33	8934400
1995-03-10	8.33	8.59	8.31	8.39	6180800
1995-03-13	8.39	8.45	8.39	8.42	6310400
1995-03-14	8.41	8.42	8.25	8.25	10690400
1995-03-15	8.25	8.27	8.09	8.18	22073600
1995-03-16	8.20	8.20	8.14	8.17	9510400
1995-03-17	8.17	8.27	8.14	8.23	9020800
1995-03-20	8.19	8.31	8.19	8.28	6027200
1995-03-21	8.31	8.53	8.25	8.37	15370400
1995-03-22	8.38	8.50	8.38	8.48	12791200
1995-03-23	8.48	8.48	8.34	8.44	6871200
1995-03-24	8.44	8.45	8.33	8.44	8529600
1995-03-27	8.45	8.52	8.41	8.50	6772000
1995-03-28	8.48	8.78	8.47	8.67	22854400
1995-03-29	8.72	8.73	8.48	8.52	13392000
1995-03-30	8.53	8.55	8.41	8.45	7816800
1995-03-31	8.38	8.47	8.36	8.42	12677600
1995-04-03	8.41	8.42	8.30	8.34	5318400
1995-04-04	8.31	8.39	8.23	8.27	7104000
1995-04-05	8.23	8.28	8.16	8.27	8231200
1995-04-06	8.31	8.42	8.29	8.39	6518400
1995-04-07	8.38	8.41	8.20	8.27	6988800
1995-04-10	8.25	8.52	8.22	8.45	10648000
1995-04-11	8.55	8.69	8.50	8.55	15798400
1995-04-12	8.56	8.59	8.45	8.55	4985600
1995-04-13	8.52	8.59	8.50	8.56	3184000
1995-04-17	8.63	8.69	8.48	8.49	8434400
1995-04-18	8.52	8.55	8.41	8.44	7526400
1995-04-19	8.50	8.66	8.48	8.53	14224800
1995-04-20	8.52	8.55	8.42	8.45	7761600
1995-04-21	8.48	8.59	8.45	8.59	9868000
1995-04-24	8.55	8.75	8.48	8.53	4359200
1995-04-25	8.53	8.53	8.45	8.48	2585600
1995-04-26	8.48	9.00	8.48	8.80	22852000
1995-04-27	8.88	9.19	8.83	9.16	29006400
1995-04-28	9.13	9.20	8.92	9.09	12525600
1995-05-01	9.08	9.13	8.84	8.84	6362400
1995-05-02	8.86	9.00	8.78	8.98	9114400
1995-05-03	8.98	9.28	8.98	9.25	15732800
1995-05-04	9.25	9.38	9.16	9.30	19063200
1995-05-05	9.34	9.39	9.30	9.38	12263200
1995-05-08	9.36	9.41	9.33	9.36	5436000
1995-05-09	9.36	9.36	9.17	9.17	10224000
1995-05-10	9.17	9.19	9.03	9.09	7907200
1995-05-11	9.05	9.19	9.05	9.06	5408800
1995-05-12	9.03	9.12	8.97	9.03	10751200
1995-05-15	9.03	9.06	8.97	9.00	5441600
1995-05-16	9.02	9.16	9.02	9.11	6018400
1995-05-17	9.16	9.19	9.02	9.03	5807200
1995-05-18	9.03	9.05	8.91	8.94	6822400
1995-05-19	8.89	9.06	8.78	9.05	5841600
1995-05-22	9.05	9.08	8.91	8.94	7632800
1995-05-23	8.91	8.92	8.73	8.80	13157600
1995-05-24	8.81	8.86	8.75	8.77	8869600
1995-05-25	8.80	8.86	8.70	8.81	9384800
1995-05-26	8.80	8.84	8.75	8.81	6292800
1995-05-30	8.83	8.86	8.72	8.77	4052000
1995-05-31	8.77	9.08	8.70	9.06	12828800
1995-06-01	9.08	9.13	8.97	9.08	11311200
1995-06-02	9.03	9.34	9.02	9.23	13772000
1995-06-05	9.27	9.50	9.23	9.44	13433600
1995-06-06	9.39	9.41	9.17	9.19	11632000
1995-06-07	9.19	9.22	9.13	9.19	10660000
1995-06-08	9.17	9.19	9.09	9.13	5395200
1995-06-09	9.03	9.06	8.83	8.89	22115200
1995-06-12	8.94	9.19	8.94	9.08	13837600
1995-06-13	9.09	9.16	9.05	9.14	6289600
1995-06-14	9.11	9.17	9.05	9.13	5024800
1995-06-15	9.11	9.16	9.06	9.11	4460800
1995-06-16	9.11	9.27	9.11	9.23	8820000
1995-06-19	9.25	9.48	9.25	9.47	15387200
1995-06-20	9.48	9.67	9.42	9.64	13956000
1995-06-21	9.63	9.69	9.42	9.52	13233600
1995-06-22	9.55	9.83	9.52	9.77	16100000
1995-06-23	9.75	9.78	9.58	9.59	8884800
1995-06-26	9.77	9.81	9.59	9.61	12985600
1995-06-27	9.59	9.89	9.58	9.70	22577600
1995-06-28	9.70	10.02	9.67	9.97	14876800
1995-06-29	9.98	10.06	9.88	9.94	9114400
1995-06-30	9.95	10.06	9.94	10.05	8726400
1995-07-03	10.03	10.05	9.95	9.97	3562400
1995-07-05	9.97	10.13	9.95	9.96	10466400
1995-07-06	9.97	10.08	9.97	10.08	8699200
1995-07-07	10.05	10.17	9.94	9.98	16917600
1995-07-10	9.97	9.98	9.70	9.81	17775200
1995-07-11	9.80	10.03	9.80	9.88	14280000
1995-07-12	9.91	9.94	9.81	9.94	6744000
1995-07-13	9.95	10.11	9.86	9.89	11924800
1995-07-14	9.86	10.16	9.81	10.14	12428000
1995-07-17	10.13	10.22	10.06	10.06	9760800
1995-07-18	10.08	10.14	10.02	10.05	8404000
1995-07-19	9.98	10.20	9.81	9.89	19716000
1995-07-20	9.89	10.06	9.64	9.81	24011200
1995-07-21	9.70	10.03	9.56	10.00	26735200
1995-07-24	10.03	10.05	9.91	9.98	9893600
1995-07-25	10.00	10.03	9.83	9.98	10613600
1995-07-26	10.00	10.83	9.98	10.53	30516000
1995-07-27	10.95	11.16	10.81	10.83	55702400
1995-07-28	10.83	10.83	10.58	10.70	18108800
1995-07-31	10.77	10.77	10.61	10.64	11362400
1995-08-01	10.64	10.64	10.25	10.44	24140000
1995-08-02	10.48	10.59	10.30	10.39	16185600
1995-08-03	10.36	10.52	10.31	10.47	10492000
1995-08-04	10.47	10.55	10.38	10.45	9752800
1995-08-07	10.45	10.55	10.44	10.55	5244000
1995-08-08	10.58	10.97	10.55	10.95	18505600
1995-08-09	11.02	11.38	10.95	11.28	27580000
1995-08-10	11.33	11.41	11.26	11.28	15806400
1995-08-11	11.31	11.64	11.25	11.64	13658400
1995-08-14	11.64	12.11	11.61	11.94	28109600
1995-08-15	12.02	12.05	11.59	11.77	22125600
1995-08-16	11.94	12.00	11.77	11.91	11210400
1995-08-17	11.81	11.97	11.63	11.88	10696800
1995-08-18	11.94	12.25	11.81	12.16	10633200
1995-08-21	12.28	12.34	12.22	12.25	8026000
1995-08-22	12.31	12.31	11.84	12.06	8190000
1995-08-23	12.06	12.06	11.66	11.88	8132400
1995-08-24	11.94	11.94	11.50	11.59	7441600
1995-08-25	11.66	11.66	11.53	11.63	6851200
1995-08-28	11.63	11.66	11.19	11.19	6160000
1995-08-29	11.31	11.75	11.13	11.75	13539200
1995-08-30	11.44	11.75	11.25	11.66	7397200
1995-08-31	11.75	12.06	11.75	11.97	6155200
1995-09-01	12.03	12.09	11.78	11.78	3166000
1995-09-05	11.84	12.28	11.81	12.22	6008800
1995-09-06	12.16	12.22	12.03	12.06	5690000
1995-09-07	12.16	12.38	12.13	12.31	4104400
1995-09-08	12.31	12.56	12.13	12.48	9118400
1995-09-11	12.53	13.03	12.50	13.00	14652800
1995-09-12	13.09	13.16	12.88	12.95	8026400
1995-09-13	12.94	13.00	12.81	12.84	5516800
1995-09-14	12.88	12.91	12.63	12.72	10539600
1995-09-15	12.75	12.81	12.44	12.47	11142800
1995-09-18	12.38	12.41	11.88	11.95	13762400
1995-09-19	11.94	12.42	11.91	12.25	10520800
1995-09-20	12.47	12.59	12.41	12.48	7237600
1995-09-21	12.44	12.53	12.19	12.34	8354000
1995-09-22	12.28	12.56	12.16	12.56	6005200
1995-09-25	12.56	12.59	12.25	12.50	3885600
1995-09-26	12.53	12.81	12.53	12.59	7434800
1995-09-27	12.56	12.56	12.19	12.41	5947600
1995-09-28	12.47	12.63	12.25	12.63	5902800
1995-09-29	12.59	12.72	12.47	12.47	4108400
1995-10-02	12.53	12.63	12.16	12.25	5377200
1995-10-03	12.31	12.44	11.75	11.88	11354400
1995-10-04	11.88	12.50	11.81	12.25	11543600
1995-10-05	12.25	12.41	12.16	12.31	6918800
1995-10-06	12.28	12.44	12.16	12.23	5286400
1995-10-09	12.19	12.19	11.72	11.75	5708400
1995-10-10	11.66	11.69	11.38	11.69	12125200
1995-10-11	11.72	11.91	11.66	11.78	9752800
1995-10-12	11.78	11.88	11.69	11.88	3710000
1995-10-13	11.91	12.16	11.88	12.05	6074800
1995-10-16	12.09	12.25	12.00	12.03	8681600
1995-10-17	12.09	12.38	11.84	12.38	9570800
1995-10-18	12.50	12.56	12.13	12.19	10192400
1995-10-19	12.13	12.66	12.06	12.59	9721200
1995-10-20	11.38	11.55	11.16	11.53	66181600
1995-10-23	11.53	11.56	11.25	11.31	14304400
1995-10-24	11.31	11.41	10.84	10.88	19478800
1995-10-25	10.91	11.28	10.84	11.22	20734000
1995-10-26	11.22	11.28	11.06	11.25	8159600
1995-10-27	11.28	11.81	11.25	11.75	12045200
1995-10-30	11.78	12.03	11.75	11.97	8730000
1995-10-31	12.13	12.25	12.00	12.00	10330000
1995-11-01	12.00	12.00	11.59	11.88	11014400
1995-11-02	11.91	11.91	11.59	11.66	6312400
1995-11-03	11.69	12.03	11.59	12.03	6367600
1995-11-06	12.03	12.09	11.91	11.92	5294800
1995-11-07	11.81	12.00	11.72	11.91	5100400
1995-11-08	11.97	12.00	11.81	11.94	2560400
1995-11-09	12.25	12.38	12.19	12.38	10586400
1995-11-10	12.38	12.66	12.34	12.59	8532800
1995-11-13	12.56	12.91	12.34	12.61	9968000
1995-11-14	12.63	12.81	12.47	12.47	6958800
1995-11-15	12.53	12.53	11.97	12.13	10786000
1995-11-16	12.06	12.16	11.88	11.94	8846800
1995-11-17	11.94	12.19	11.91	12.00	8802000
1995-11-20	12.13	12.19	11.88	11.88	6194800
1995-11-21	11.84	11.88	11.63	11.72	7125200
1995-11-22	11.72	11.75	11.63	11.69	4587200
1995-11-24	11.72	11.88	11.69	11.84	2188800
1995-11-27	11.84	11.94	11.75	11.78	5239200
1995-11-28	12.00	12.50	12.00	12.50	10372800
1995-11-29	12.50	12.59	12.28	12.53	6599600
1995-11-30	12.47	12.63	12.41	12.41	7249200
1995-12-01	12.41	12.47	12.25	12.38	6477600
1995-12-04	12.38	13.03	12.34	12.97	14336400
1995-12-05	13.03	13.38	13.00	13.03	12240800
1995-12-06	13.13	13.19	12.88	13.06	7598800
1995-12-07	13.06	13.06	12.78	12.89	5241600
1995-12-08	12.91	12.97	12.84	12.97	4072800
1995-12-11	13.00	13.00	12.78	12.88	3236400
1995-12-12	12.94	12.94	12.72	12.72	3832800
1995-12-13	12.72	12.91	12.63	12.78	5235200
1995-12-14	12.78	12.84	12.53	12.53	5964400
1995-12-15	12.59	12.81	12.56	12.70	8025600
1995-12-18	12.75	12.75	12.34	12.56	7975600
1995-12-19	12.63	12.75	12.38	12.75	6161600
1995-12-20	12.81	13.13	12.81	12.97	8620400
1995-12-21	12.97	13.94	12.97	13.88	13844800
1995-12-22	13.84	14.75	13.84	14.66	20922800
1995-12-26	14.69	14.91	14.34	14.41	8672800
1995-12-27	14.50	14.94	14.50	14.56	10197600
1995-12-28	14.41	14.84	14.41	14.72	7327200
1995-12-29	14.75	14.91	14.75	14.84	6382400
1996-01-02	14.88	14.88	14.31	14.56	8767200
1996-01-03	14.53	14.72	14.41	14.41	7989600
1996-01-04	14.44	14.47	13.63	13.78	15363200
1996-01-05	13.78	14.19	13.63	14.09	11200800
1996-01-08	14.09	14.16	13.78	13.86	2890800
1996-01-09	13.88	14.03	13.50	13.53	12611600
1996-01-10	13.50	13.81	13.19	13.19	10809600
1996-01-11	13.31	13.53	13.16	13.41	10650400
1996-01-12	13.56	13.84	13.47	13.66	8655200
1996-01-15	13.69	13.91	13.59	13.72	6498400
1996-01-16	13.81	13.84	13.59	13.78	11001600
1996-01-17	13.78	14.03	13.78	13.91	8915200
1996-01-18	14.13	14.38	14.03	14.34	14798400
1996-01-19	14.09	14.41	13.88	14.38	13246400
1996-01-22	14.31	14.41	13.97	14.00	7672800
1996-01-23	14.00	14.47	13.94	14.44	7981600
1996-01-24	14.50	14.59	14.38	14.44	6318000
1996-01-25	14.44	14.75	14.28	14.50	8240400
1996-01-26	14.50	14.91	14.44	14.88	10587600
1996-01-29	14.88	14.94	14.59	14.72	5600000
1996-01-30	14.72	15.44	14.72	15.33	14617600
1996-01-31	15.25	15.25	14.75	15.03	14439200
1996-02-01	15.03	15.75	14.69	15.75	17002400
1996-02-02	15.75	15.75	15.06	15.09	8074000
1996-02-05	15.13	15.38	15.03	15.25	6402400
1996-02-06	15.25	15.50	15.13	15.19	5940000
1996-02-07	15.19	15.72	15.19	15.69	7428800
1996-02-08	15.69	15.69	15.38	15.59	7430400
1996-02-09	15.56	15.75	15.47	15.69	6770400
1996-02-12	15.66	15.78	15.50	15.69	6674000
1996-02-13	15.66	15.94	15.50	15.66	7928000
1996-02-14	15.69	15.69	15.22	15.28	7308000
1996-02-15	15.25	15.47	15.06	15.16	11048800
1996-02-16	15.13	15.50	14.97	15.47	9098400
1996-02-20	15.44	15.44	15.06	15.13	6714800
1996-02-21	15.16	15.25	14.97	15.03	7911600
1996-02-22	15.09	15.47	15.06	15.41	12543200
1996-02-23	15.47	15.59	15.22	15.31	8630000
1996-02-26	15.31	15.53	15.19	15.22	5742000
1996-02-27	15.19	15.28	15.09	15.09	5733200
1996-02-28	15.16	15.31	14.94	15.00	6951200
1996-02-29	15.00	15.06	14.84	14.94	7809200
1996-03-01	14.94	15.13	14.91	15.00	7221200
1996-03-04	15.00	15.53	15.00	15.31	9447200
1996-03-05	15.69	16.13	15.69	16.03	13074800
1996-03-06	16.03	16.44	16.00	16.25	10330400
1996-03-07	16.34	16.63	16.28	16.38	8690000
1996-03-08	16.13	16.13	14.78	15.25	22251200
1996-03-11	15.34	15.63	15.25	15.38	12397600
1996-03-12	15.34	15.41	15.03	15.22	8656800
1996-03-13	15.31	15.59	15.28	15.50	7026800
1996-03-14	15.53	15.81	15.31	15.56	7890000
1996-03-15	15.59	15.72	15.41	15.53	6782800
1996-03-18	15.59	15.75	15.38	15.47	5525200
1996-03-19	15.44	15.66	15.09	15.16	7134000
1996-03-20	15.09	15.13	14.91	14.97	10198800
1996-03-21	15.31	15.47	15.00	15.44	13918400
1996-03-22	15.56	15.78	15.47	15.69	8024800
1996-03-25	15.91	16.00	14.78	14.78	13913600
1996-03-26	14.81	15.06	14.44	14.75	18978000
1996-03-27	14.84	15.03	14.63	14.81	6447200
1996-03-28	14.81	15.09	14.75	14.88	5336800
1996-03-29	14.94	15.03	14.06	14.53	18931600
1996-04-01	14.50	14.59	14.28	14.41	13827600
1996-04-02	14.44	14.91	14.41	14.72	15315600
1996-04-03	14.72	14.91	14.69	14.81	7498000
1996-04-04	14.84	14.84	14.66	14.78	6446000
1996-04-08	14.50	14.66	14.16	14.31	11065600
1996-04-09	14.44	14.56	13.97	14.06	9744000
1996-04-10	14.03	14.03	13.00	13.13	28936800
1996-04-11	13.38	13.59	13.09	13.34	22440400
1996-04-12	13.47	13.78	13.44	13.69	10322400
1996-04-15	13.81	13.94	13.53	13.64	9077200
1996-04-16	13.69	13.81	13.00	13.63	21058000
1996-04-17	13.72	13.75	13.06	13.28	12844800
1996-04-18	13.97	14.31	13.76	14.31	20809600
1996-04-19	14.34	14.34	14.06	14.06	9212000
1996-04-22	14.16	14.31	13.97	14.09	6244800
1996-04-23	14.09	14.25	14.03	14.22	5065200
1996-04-24	14.31	14.38	13.69	13.78	10030000
1996-04-25	13.81	14.31	13.59	14.16	10188400
1996-04-26	14.22	14.38	14.16	14.25	4659200
1996-04-29	14.28	14.47	14.09	14.22	5855600
1996-04-30	14.31	14.41	14.22	14.38	4985600
1996-05-01	14.34	14.50	14.34	14.38	3974400
1996-05-02	14.41	14.41	13.31	13.38	18357200
1996-05-03	13.47	13.75	12.97	13.09	24848000
1996-05-06	13.25	13.69	13.09	13.64	12852800
1996-05-07	13.69	13.78	13.50	13.66	6690400
1996-05-08	13.66	14.00	13.31	13.97	8373600
1996-05-09	14.00	14.09	13.78	13.91	7061600
1996-05-10	14.00	14.13	13.84	14.06	6153200
1996-05-13	14.06	14.53	14.03	14.45	9524000
1996-05-14	14.63	14.75	14.47	14.50	7611200
1996-05-15	14.53	14.56	14.34	14.38	8616400
1996-05-16	14.31	14.72	14.31	14.69	7119200
1996-05-17	14.75	15.06	14.72	14.97	10568000
1996-05-20	15.16	15.22	14.66	14.88	9386000
1996-05-21	15.16	15.22	14.72	14.81	8366800
1996-05-22	14.72	15.16	14.69	15.06	8602000
1996-05-23	15.13	15.28	14.97	15.25	6196400
1996-05-24	15.28	15.34	15.09	15.16	3593600
1996-05-28	15.19	15.25	14.84	14.91	5436400
1996-05-29	14.94	15.13	14.78	14.88	5462000
1996-05-30	14.88	15.09	14.75	15.06	4066400
1996-05-31	15.09	15.09	14.78	14.88	4115200
1996-06-03	14.88	14.94	14.69	14.77	4328000
1996-06-04	14.78	14.91	14.69	14.88	4850800
1996-06-05	14.97	15.16	14.94	15.09	4108000
1996-06-06	15.16	15.28	15.06	15.13	6406000
1996-06-07	15.06	15.09	14.75	14.91	6503600
1996-06-10	14.91	15.00	14.84	14.94	3094000
1996-06-11	14.88	14.97	14.78	14.88	3418400
1996-06-12	14.88	14.94	14.75	14.75	2104800
1996-06-13	14.78	14.97	14.56	14.91	7896400
1996-06-14	14.91	14.91	14.59	14.72	3949600
1996-06-17	14.72	14.88	14.63	14.84	3640000
1996-06-18	14.88	14.88	14.50	14.53	5816400
1996-06-19	14.53	14.59	14.03	14.13	9079600
1996-06-20	14.13	14.25	13.50	14.06	11710000
1996-06-21	14.13	14.25	13.81	13.91	9271200
1996-06-24	13.88	14.09	13.38	14.09	21173200
1996-06-25	14.09	14.31	14.00	14.19	15085200
1996-06-26	14.19	14.25	14.13	14.16	13323600
1996-06-27	14.19	14.19	13.53	13.56	11876800
1996-06-28	13.66	13.72	13.38	13.50	10466400
1996-07-01	13.50	14.00	13.41	13.94	8492400
1996-07-02	13.94	13.94	13.66	13.69	10193200
1996-07-03	13.69	13.75	13.59	13.69	7263200
1996-07-05	13.56	13.56	13.22	13.22	7212000
1996-07-08	13.22	13.25	12.88	12.88	12212800
1996-07-09	12.91	13.31	12.88	13.25	16224000
1996-07-10	13.28	13.34	12.97	13.06	20404800
1996-07-11	13.09	13.22	12.84	13.16	15122400
1996-07-12	13.25	13.66	13.22	13.59	12166400
1996-07-15	13.59	13.94	13.41	13.72	14250400
1996-07-16	13.66	13.91	13.22	13.75	16568800
1996-07-17	13.88	13.94	13.25	13.59	12935600
1996-07-18	13.63	13.94	13.57	13.84	11606000
1996-07-19	14.38	14.38	13.97	14.06	17750800
1996-07-22	14.06	14.09	13.69	13.75	6670400
1996-07-23	13.78	13.81	13.19	13.25	9816800
1996-07-24	13.00	13.50	12.84	13.44	12485200
1996-07-25	13.63	13.88	13.59	13.70	11070800
1996-07-26	13.72	13.72	13.59	13.66	5969200
1996-07-29	13.66	13.88	13.47	13.59	5349200
1996-07-30	13.63	13.81	13.56	13.69	7887600
1996-07-31	13.66	13.91	13.56	13.66	8848000
1996-08-01	13.72	13.97	13.59	13.78	8091200
1996-08-02	13.78	13.91	13.66	13.72	7223600
1996-08-05	13.78	13.84	13.69	13.72	7065200
1996-08-06	13.75	14.13	13.72	14.06	13437200
1996-08-07	14.13	14.16	13.81	14.00	5430800
1996-08-08	14.00	14.00	13.88	13.89	6744400
1996-08-09	13.91	13.94	13.81	13.84	4134800
1996-08-12	13.88	14.19	13.78	14.19	5474400
1996-08-13	14.13	14.50	14.09	14.41	10150000
1996-08-14	14.50	14.66	14.28	14.38	8092000
1996-08-15	14.41	14.84	14.28	14.75	10151600
1996-08-16	14.78	14.91	14.59	14.63	7574000
1996-08-19	14.63	14.75	14.41	14.44	5985200
1996-08-20	14.44	14.44	13.91	13.94	10857200
1996-08-21	14.13	14.59	14.09	14.56	17092400
1996-08-22	14.59	15.50	14.56	15.50	17632800
1996-08-23	15.44	15.84	15.34	15.75	16650000
1996-08-26	15.75	15.78	15.41	15.44	7190000
1996-08-27	15.50	15.59	15.34	15.41	4822000
1996-08-28	14.75	15.25	14.75	15.00	14404800
1996-08-29	15.00	15.13	14.59	14.59	7691600
1996-08-30	14.63	14.69	14.44	14.56	5459600
1996-09-03	14.53	14.56	14.25	14.53	6420400
1996-09-04	14.53	14.63	14.34	14.38	4675600
1996-09-05	14.38	14.44	14.06	14.06	5714800
1996-09-06	14.06	14.34	14.06	14.31	4807600
1996-09-09	14.31	14.66	14.31	14.56	5745600
1996-09-10	14.50	14.56	14.28	14.38	9113600
1996-09-11	14.38	14.63	14.22	14.25	8336000
1996-09-12	14.25	14.84	14.22	14.66	12026000
1996-09-13	14.81	15.03	14.72	14.88	10171600
1996-09-16	14.88	15.03	14.78	14.88	6484400
1996-09-17	14.88	15.00	14.84	14.88	7905200
1996-09-18	14.91	15.13	14.88	14.94	6600000
1996-09-19	14.94	15.19	14.88	15.00	6827600
1996-09-20	15.03	15.25	14.94	15.19	8557600
1996-09-23	15.16	15.31	15.06	15.22	4802400
1996-09-24	15.22	15.50	15.09	15.47	7379200
1996-09-25	15.47	15.88	15.44	15.84	8049200
1996-09-26	15.81	16.25	15.78	15.78	10192000
1996-09-27	15.84	15.88	15.47	15.75	6643600
1996-09-30	15.72	15.94	15.66	15.78	6390800
1996-10-01	15.78	16.03	15.75	15.94	6304400
1996-10-02	15.97	16.03	15.38	15.50	8397600
1996-10-03	15.50	15.66	15.31	15.34	7754000
1996-10-04	15.38	15.53	15.34	15.50	7439600
1996-10-07	15.50	15.53	15.09	15.22	12325200
1996-10-08	15.19	15.41	15.19	15.34	12867600
1996-10-09	15.41	15.53	15.25	15.44	12453600
1996-10-10	15.47	15.47	15.34	15.41	6072800
1996-10-11	15.41	16.09	15.41	16.00	9340400
1996-10-14	15.75	15.94	15.59	15.83	7508800
1996-10-15	15.88	15.88	14.91	14.91	17821600
1996-10-16	15.00	15.28	14.56	14.63	32448000
1996-10-17	14.78	15.25	14.72	14.97	17760800
1996-10-18	15.00	15.56	15.00	15.47	10978400
1996-10-21	15.47	15.81	15.41	15.69	10873600
1996-10-22	15.63	15.72	15.31	15.34	9204400
1996-10-23	15.38	15.47	15.06	15.41	9792800
1996-10-24	15.44	15.72	15.34	15.63	6774800
1996-10-25	15.66	15.78	15.47	15.63	5300000
1996-10-28	15.66	15.91	15.59	15.72	12721600
1996-10-29	15.72	15.72	15.31	15.56	7266000
1996-10-30	15.56	15.56	15.13	15.22	7730000
1996-10-31	15.28	15.44	15.19	15.33	6540800
1996-11-01	15.31	15.44	15.06	15.19	5861600
1996-11-04	15.03	15.09	14.66	14.72	10350000
1996-11-05	14.75	15.09	14.69	14.78	9156400
1996-11-06	14.78	15.03	14.56	14.97	15881200
1996-11-07	15.00	15.00	14.63	14.66	10982000
1996-11-08	14.59	14.84	14.44	14.50	11043600
1996-11-11	14.47	14.53	14.09	14.16	8312400
1996-11-12	14.22	14.78	14.06	14.69	16115200
1996-11-13	14.72	15.00	14.56	14.88	10536800
1996-11-14	14.88	15.00	14.78	14.91	6305600
1996-11-15	14.63	14.88	14.50	14.66	13176800
1996-11-18	14.66	14.69	14.31	14.36	9624400
1996-11-19	14.28	14.44	14.09	14.34	10181600
1996-11-20	14.31	14.72	14.28	14.63	8598800
1996-11-21	14.63	14.81	14.59	14.63	5392000
1996-11-22	14.72	15.00	14.69	14.97	6014000
1996-11-25	15.00	15.06	14.88	15.00	7497600
1996-11-26	15.13	15.50	15.09	15.38	11299600
1996-11-27	15.34	15.47	15.25	15.28	5620800
1996-11-29	15.31	15.31	15.22	15.22	1092400
1996-12-02	15.31	15.34	15.19	15.31	4240800
1996-12-03	15.34	15.66	15.31	15.41	7338000
1996-12-04	15.38	15.53	15.16	15.41	8948000
1996-12-05	15.44	15.53	15.28	15.44	8578800
1996-12-06	15.03	15.28	14.91	15.06	7069200
1996-12-09	15.19	15.25	14.88	14.94	6976800
1996-12-10	15.03	15.34	14.97	15.16	5688800
1996-12-11	15.00	15.06	14.78	14.81	7470000
1996-12-12	14.88	14.94	14.47	14.47	6400400
1996-12-13	14.34	14.63	14.28	14.53	5160800
1996-12-16	14.63	14.78	14.25	14.28	5868800
1996-12-17	14.22	14.34	14.06	14.13	7216400
1996-12-18	14.19	14.41	14.16	14.28	6494000
1996-12-19	14.38	14.47	14.31	14.44	8770400
1996-12-20	14.59	14.59	14.28	14.34	7814400
1996-12-23	14.38	14.44	14.09	14.13	6577200
1996-12-24	14.13	14.19	13.91	13.97	2914800
1996-12-26	14.03	14.06	13.72	13.91	7633600
1996-12-27	14.00	14.16	13.91	14.09	5026800
1996-12-30	14.13	14.13	13.75	13.78	5266400
1996-12-31	13.75	13.81	13.56	13.59	6619200
1997-01-02	13.66	13.66	13.38	13.66	6791200
1997-01-03	13.75	14.28	13.75	14.28	8313600
1997-01-06	14.38	14.38	14.09	14.19	9100800
1997-01-07	14.22	14.34	14.13	14.31	8364400
1997-01-08	14.31	14.50	14.22	14.25	8479600
1997-01-09	14.31	14.53	14.25	14.47	8835200
1997-01-10	14.38	14.97	13.63	13.77	32888000
1997-01-13	13.47	13.63	13.13	13.25	43690400
1997-01-14	13.41	13.75	13.41	13.69	22736800
1997-01-15	13.75	13.91	13.66	13.78	12278000
1997-01-16	13.81	13.97	13.78	13.88	9984000
1997-01-17	13.84	13.88	13.53	13.63	12007200
1997-01-20	13.63	13.63	13.38	13.50	8745600
1997-01-21	13.50	13.56	13.38	13.56	11151600
1997-01-22	13.53	13.88	13.53	13.88	9928000
1997-01-23	14.03	14.16	13.75	13.75	10124000
1997-01-24	13.91	14.25	13.88	14.06	14696800
1997-01-27	14.09	14.16	13.72	13.73	10752400
1997-01-28	13.88	14.03	13.81	13.94	11908800
1997-01-29	13.97	14.09	13.81	13.88	10752800
1997-01-30	13.88	14.09	13.84	14.06	8452000
1997-01-31	14.03	14.31	14.03	14.09	7292400
1997-02-03	14.09	14.23	14.00	14.19	7800000
1997-02-04	14.22	14.41	14.09	14.34	7433200
1997-02-05	14.44	14.63	14.31	14.44	9944000
1997-02-06	14.56	14.56	14.13	14.25	7586000
1997-02-07	14.31	14.38	14.22	14.28	8470800
1997-02-10	14.34	14.44	14.03	14.09	8430000
1997-02-11	14.19	14.19	14.00	14.16	5557200
1997-02-12	14.19	14.19	13.81	13.88	7649600
1997-02-13	14.00	14.41	13.97	14.31	12788400
1997-02-14	14.38	14.78	14.38	14.59	13436800
1997-02-18	14.59	14.88	14.47	14.88	7864000
1997-02-19	14.84	14.91	14.63	14.84	10758000
1997-02-20	14.81	15.22	14.81	15.22	14710800
1997-02-21	15.59	15.78	15.44	15.69	21844400
1997-02-24	15.63	15.75	15.53	15.75	11234400
1997-02-25	15.75	15.81	15.63	15.72	10161200
1997-02-26	15.72	15.78	15.31	15.50	8630000
1997-02-27	15.44	15.44	15.13	15.14	6087600
1997-02-28	15.16	15.34	14.94	15.28	7673600
1997-03-03	15.28	15.41	14.97	15.28	7381600
1997-03-04	15.38	15.56	15.28	15.41	9377200
1997-03-05	15.59	15.63	15.19	15.41	9760400
1997-03-06	15.47	15.50	15.16	15.16	7257200
1997-03-07	15.19	15.66	15.19	15.66	8946400
1997-03-10	15.66	15.81	15.63	15.69	6756000
1997-03-11	15.69	15.75	15.28	15.31	7743600
1997-03-12	15.31	15.38	15.00	15.03	7938000
1997-03-13	15.03	15.34	15.00	15.25	4778000
1997-03-14	15.25	15.31	15.09	15.20	5693600
1997-03-17	15.19	15.25	14.81	14.98	6199600
1997-03-18	15.00	15.22	14.94	15.00	7203200
1997-03-19	15.00	15.53	14.91	15.09	7902400
1997-03-20	15.06	15.13	14.84	14.91	7424800
1997-03-21	14.94	15.00	14.78	14.94	9208800
1997-03-24	14.97	15.06	14.75	14.97	5658000
1997-03-25	15.03	15.19	14.88	14.94	5569600
1997-03-26	15.00	15.09	14.75	14.78	4178800
1997-03-27	14.84	14.88	14.34	14.44	6629600
1997-03-31	14.47	14.50	13.97	13.97	9732000
1997-04-01	13.84	14.47	13.78	14.42	8720400
1997-04-02	14.44	14.53	14.13	14.25	5306000
1997-04-03	14.22	14.28	14.03	14.19	5258800
1997-04-04	14.13	14.34	14.13	14.28	4719600
1997-04-07	14.38	14.75	14.31	14.63	7399600
1997-04-08	14.66	14.69	14.44	14.53	4650400
1997-04-09	14.53	14.59	14.34	14.44	4194800
1997-04-10	14.44	14.56	14.41	14.44	3572800
1997-04-11	14.34	14.38	14.00	14.00	5235600
1997-04-14	14.06	14.16	13.91	14.00	4366000
1997-04-15	14.09	14.16	13.88	13.97	5752000
1997-04-16	14.03	14.25	13.97	14.25	7831200
1997-04-17	14.44	14.81	14.41	14.69	9973200
1997-04-18	14.88	14.91	14.38	14.38	9901200
1997-04-21	14.41	14.41	14.16	14.19	6574000
1997-04-22	14.22	14.44	14.19	14.38	6207600
1997-04-23	14.41	14.94	14.34	14.78	7340800
1997-04-24	14.84	14.88	14.44	14.47	6917600
1997-04-25	14.44	14.44	14.16	14.19	6087600
1997-04-28	14.25	14.44	14.22	14.28	4642400
1997-04-29	14.50	14.59	14.38	14.53	6030800
1997-04-30	14.44	14.75	14.41	14.72	11128800
1997-05-01	14.69	14.72	14.22	14.38	8978400
1997-05-02	14.44	15.38	14.38	15.31	15808400
1997-05-05	15.41	15.66	15.13	15.66	13542800
1997-05-06	15.59	15.69	15.25	15.38	8733200
1997-05-07	15.31	15.63	15.28	15.28	6374000
1997-05-08	15.20	15.50	15.13	15.19	4986800
1997-05-09	15.28	15.47	14.97	15.09	6696800
1997-05-12	15.13	15.30	15.03	15.09	5597600
1997-05-13	15.13	15.75	15.09	15.63	9773200
1997-05-14	15.75	16.16	15.59	15.98	14788400
1997-05-15	15.91	16.28	15.91	16.19	10807200
1997-05-16	16.03	16.25	15.91	16.03	8552800
1997-05-19	16.03	16.41	15.78	16.38	10750400
1997-05-20	16.38	17.13	16.16	16.97	15835600
1997-05-21	17.22	17.34	16.78	17.09	14964000
1997-05-22	16.75	16.75	16.50	16.66	13280400
1997-05-23	16.66	16.69	16.09	16.34	15240800
1997-05-27	16.44	16.84	16.41	16.78	9623200
1997-05-28	16.81	16.84	16.56	16.69	9974800
1997-05-29	16.75	16.84	16.56	16.59	5308400
1997-05-30	16.22	16.88	16.22	16.72	6758800
1997-06-02	16.78	16.81	15.72	15.75	16388800
1997-06-03	15.75	16.13	15.50	15.66	15992800
1997-06-04	15.72	16.09	15.50	15.63	9970800
1997-06-05	15.72	15.91	15.13	15.70	18106800
1997-06-06	15.72	15.88	15.42	15.75	9246400
1997-06-09	15.91	16.22	15.75	15.97	10824000
1997-06-10	16.06	16.16	15.53	15.66	11293600
1997-06-11	15.66	15.75	15.50	15.52	9793600
1997-06-12	15.66	15.78	15.56	15.65	11573200
1997-06-13	15.72	16.13	15.59	15.69	17210800
1997-06-16	15.72	15.78	15.31	15.53	16216400
1997-06-17	15.00	15.03	14.56	14.64	44267600
1997-06-18	14.66	14.97	14.59	14.77	15698800
1997-06-19	14.88	14.97	14.81	14.88	15137600
1997-06-20	14.84	14.94	14.75	14.88	14554400
1997-06-23	14.91	15.14	14.69	14.72	16040800
1997-06-24	14.88	15.06	14.75	15.05	9632000
1997-06-25	15.09	15.19	14.59	14.81	15094400
1997-06-26	14.88	14.91	14.73	14.86	9603200
1997-06-27	14.91	15.00	14.77	14.86	5802400
1997-06-30	14.59	14.69	14.22	14.53	20399600
1997-07-01	14.52	14.53	14.00	14.14	12311200
1997-07-02	14.31	14.34	13.97	14.33	17136000
1997-07-03	14.56	14.66	14.52	14.63	7787600
1997-07-07	14.78	14.78	14.19	14.31	16307600
1997-07-08	14.63	14.63	14.34	14.38	15804400
1997-07-09	14.53	14.56	14.00	14.08	19613600
1997-07-10	14.06	14.09	13.81	14.00	27049600
1997-07-11	14.09	14.16	13.81	13.93	14206400
1997-07-14	14.03	14.08	13.75	13.84	17674400
1997-07-15	14.00	14.31	13.84	14.31	18677200
1997-07-16	14.75	15.03	14.72	15.00	30240400
1997-07-17	15.16	15.22	14.78	15.05	16073200
1997-07-18	15.00	15.02	14.58	14.63	11676400
1997-07-21	14.69	14.97	14.47	14.94	10876000
1997-07-22	14.95	14.97	14.64	14.83	13033600
1997-07-23	15.03	15.53	15.00	15.44	25384400
1997-07-24	15.44	15.50	15.16	15.28	22316800
1997-07-25	15.28	15.53	14.63	14.98	22903600
1997-07-28	15.00	15.16	14.63	14.69	12183600
1997-07-29	14.63	14.75	14.56	14.73	8114400
1997-07-30	14.81	14.97	14.78	14.94	8084000
1997-07-31	14.91	14.94	14.69	14.70	6508800
1997-08-01	14.72	14.73	14.31	14.63	11138800
1997-08-04	14.66	14.66	14.25	14.42	12179200
1997-08-05	14.42	14.44	14.22	14.33	12414400
1997-08-06	14.36	14.81	14.31	14.75	13988400
1997-08-07	14.84	14.91	14.47	14.47	9629600
1997-08-08	14.44	14.66	14.25	14.34	9653200
1997-08-11	14.41	14.42	14.19	14.28	10975600
1997-08-12	13.09	13.28	12.41	12.55	91479200
1997-08-13	12.91	12.94	12.00	12.31	56627600
1997-08-14	12.41	12.59	12.41	12.47	40013600
1997-08-15	12.50	12.50	12.13	12.14	17596000
1997-08-18	12.41	12.47	12.31	12.45	23686000
1997-08-19	12.58	12.77	12.50	12.61	23963600
1997-08-20	12.77	13.19	12.69	13.09	24926400
1997-08-21	13.28	13.50	12.97	13.14	23781600
1997-08-22	12.97	13.41	12.97	13.27	15978800
1997-08-25	13.38	13.41	13.03	13.08	10944800
1997-08-26	13.06	13.13	12.66	12.72	16243600
1997-08-27	12.81	12.81	12.23	12.56	18860000
1997-08-28	12.53	12.53	12.14	12.16	17896800
1997-08-29	12.30	12.73	12.22	12.39	18205200
1997-09-02	12.53	12.97	12.42	12.47	16022000
1997-09-03	12.69	12.69	12.31	12.34	17768800
1997-09-04	12.42	12.59	12.34	12.39	10355200
1997-09-05	12.45	12.50	12.22	12.27	12598000
1997-09-08	12.30	12.39	12.22	12.34	7904000
1997-09-09	12.33	12.69	12.30	12.56	9247200
1997-09-10	12.58	12.61	12.25	12.39	8761200
1997-09-11	12.38	12.38	11.97	12.16	18955600
1997-09-12	12.25	12.28	11.91	12.06	19295600
1997-09-15	12.00	12.25	11.80	11.86	17247200
1997-09-16	11.91	11.95	11.39	11.73	29718400
1997-09-17	11.88	12.06	11.72	11.91	15973200
1997-09-18	12.00	12.22	11.88	12.02	14293200
1997-09-19	11.97	12.28	11.94	12.09	17906000
1997-09-22	12.08	12.22	12.06	12.19	9154800
1997-09-23	12.44	12.50	12.25	12.31	15970000
1997-09-24	12.38	12.38	12.22	12.25	12526000
1997-09-25	12.06	12.16	11.75	11.78	16929600
1997-09-26	11.84	12.06	11.75	12.05	12025200
1997-09-29	12.05	12.13	11.88	12.00	6400000
1997-09-30	12.09	12.09	11.88	11.98	8683600
1997-10-01	12.00	12.02	11.77	11.81	9190000
1997-10-02	11.81	11.97	11.75	11.81	8419200
1997-10-03	11.94	12.00	11.63	11.67	12366000
1997-10-06	11.73	11.95	11.69	11.92	11157600
1997-10-07	12.16	12.36	12.03	12.36	14899200
1997-10-08	12.38	12.48	12.20	12.48	14288800
1997-10-09	12.41	12.41	11.91	11.95	11428000
1997-10-10	11.88	12.06	11.75	12.02	12292800
1997-10-13	12.13	12.30	12.08	12.23	5328000
1997-10-14	12.34	12.34	11.88	12.09	10626000
1997-10-15	11.94	12.09	11.88	12.02	12054000
1997-10-16	12.08	12.19	11.91	11.95	9097200
1997-10-17	11.88	12.00	11.66	11.88	14899200
1997-10-20	11.89	11.95	11.53	11.72	13690400
1997-10-21	11.72	11.72	11.31	11.56	27434000
1997-10-22	11.56	11.88	11.36	11.48	24240800
1997-10-23	11.25	12.16	11.22	12.00	56771600
1997-10-24	12.19	12.22	11.94	12.06	22337200
1997-10-27	11.97	12.25	11.63	11.63	20906800
1997-10-28	11.28	12.16	11.25	12.09	36751200
1997-10-29	12.17	12.34	11.72	11.84	18276400
1997-10-30	11.63	12.03	11.63	11.86	9937200
1997-10-31	12.00	12.38	11.86	12.31	16168000
1997-11-03	12.50	13.19	12.41	13.13	31511200
1997-11-04	13.06	13.42	12.95	13.30	25554400
1997-11-05	13.34	13.38	13.13	13.22	11910800
1997-11-06	13.16	13.19	12.83	12.89	8586800
1997-11-07	12.61	13.16	12.53	13.14	10661200
1997-11-10	13.22	13.28	12.91	12.97	7490800
1997-11-11	12.98	13.08	12.84	12.88	7563200
1997-11-12	12.72	12.84	12.38	12.38	9818400
1997-11-13	12.53	12.75	12.38	12.66	10490000
1997-11-14	12.78	13.27	12.64	13.22	15430800
1997-11-17	13.31	13.39	13.19	13.23	8064000
1997-11-18	13.16	13.19	13.00	13.06	7500800
1997-11-19	13.00	13.03	12.83	12.97	8019200
1997-11-20	13.02	13.05	12.88	12.92	8091200
1997-11-21	13.03	13.06	12.59	12.80	10366000
1997-11-24	12.78	12.95	12.72	12.73	10319200
1997-11-25	12.78	12.81	12.59	12.67	8085200
1997-11-26	12.66	12.88	12.50	12.63	6537600
1997-11-28	12.63	12.81	12.59	12.78	2438400
1997-12-01	12.88	13.13	12.75	13.02	9824400
1997-12-02	12.95	13.02	12.72	12.75	6154000
1997-12-03	12.78	13.00	12.56	13.00	9628000
1997-12-04	13.00	13.25	12.81	13.23	11562400
1997-12-05	13.22	13.36	12.91	13.09	12266400
1997-12-08	13.13	13.16	13.00	13.06	6107600
1997-12-09	13.05	13.25	12.98	13.17	6690000
1997-12-10	13.11	13.25	13.09	13.19	8280800
1997-12-11	13.06	13.23	13.06	13.13	8499200
1997-12-12	13.17	13.25	13.13	13.19	6515200
1997-12-15	13.17	13.59	13.17	13.48	13488400
1997-12-16	13.47	13.70	13.47	13.50	11121200
1997-12-17	13.38	13.48	13.25	13.39	6257200
1997-12-18	13.42	13.44	13.25	13.30	5817600
1997-12-19	13.19	13.28	13.06	13.16	9495600
1997-12-22	13.19	13.25	13.14	13.17	4976800
1997-12-23	13.19	13.22	13.06	13.09	5053200
1997-12-24	13.08	13.11	13.02	13.08	3838800
1997-12-26	13.06	13.36	13.06	13.30	2865600
1997-12-29	13.39	13.39	13.31	13.33	5464000
1997-12-30	13.38	13.44	13.30	13.31	7623600
1997-12-31	13.30	13.63	13.19	13.53	10381600
1998-01-02	13.52	13.53	13.34	13.48	4234800
1998-01-05	13.50	13.67	13.38	13.44	9889200
1998-01-06	13.28	13.42	13.22	13.28	5937200
1998-01-07	13.22	13.44	13.19	13.30	9192000
1998-01-08	13.28	13.38	13.22	13.34	4592800
1998-01-09	13.34	13.34	13.09	13.16	6326000
1998-01-12	12.84	13.25	12.81	13.23	8956400
1998-01-13	13.34	13.38	12.91	12.98	10221600
1998-01-14	12.97	12.97	12.39	12.50	19159200
1998-01-15	12.48	12.50	12.03	12.25	13699200
1998-01-16	12.38	12.44	12.19	12.25	10442400
1998-01-20	12.28	12.48	12.25	12.48	10464000
1998-01-21	12.47	12.56	12.38	12.39	9232800
1998-01-22	12.19	12.31	11.75	11.78	12380000
1998-01-23	11.88	12.45	11.66	12.13	18146800
1998-01-26	12.13	12.25	12.11	12.17	5227200
1998-01-27	12.19	12.47	12.14	12.28	9728800
1998-01-28	12.34	12.58	12.31	12.58	9439600
1998-01-29	12.52	12.66	12.31	12.36	9360800
1998-01-30	12.39	12.52	12.36	12.50	5610400
1998-02-02	12.72	13.53	12.72	13.50	31596800
1998-02-03	13.41	13.41	13.28	13.39	13042800
1998-02-04	13.34	13.34	13.13	13.23	8476800
1998-02-05	13.25	13.31	12.78	12.81	8952000
1998-02-06	12.89	13.50	12.88	13.48	16141200
1998-02-09	13.52	13.52	13.08	13.23	7793600
1998-02-10	13.23	14.19	13.22	13.77	22757200
1998-02-11	13.75	14.09	13.61	13.70	11126000
1998-02-12	13.59	13.84	13.56	13.75	7297600
1998-02-13	13.70	13.81	13.33	13.42	5320000
1998-02-17	13.47	13.66	13.25	13.45	7024400
1998-02-18	13.44	13.75	13.39	13.75	7753600
1998-02-19	13.75	13.80	13.59	13.75	6699200
1998-02-20	13.80	13.88	13.38	13.56	7293600
1998-02-23	13.55	13.75	13.41	13.61	6553600
1998-02-24	13.47	13.61	13.25	13.25	8544400
1998-02-25	13.27	13.44	13.09	13.33	7748800
1998-02-26	13.33	13.47	13.28	13.39	8223600
1998-02-27	13.38	13.39	13.28	13.28	7722800
1998-03-02	13.30	13.31	13.00	13.10	7698800
1998-03-03	13.00	13.38	12.97	13.36	8882000
1998-03-04	13.25	13.30	13.09	13.19	6633200
1998-03-05	13.09	13.31	13.06	13.11	5751200
1998-03-06	13.13	13.31	13.13	13.22	5912000
1998-03-09	13.19	13.73	13.13	13.59	16648400
1998-03-10	13.63	13.63	13.44	13.59	7916000
1998-03-11	13.63	13.89	13.59	13.75	15078400
1998-03-12	14.81	15.16	14.53	14.59	68872800
1998-03-13	14.66	14.72	14.48	14.61	19850000
1998-03-16	14.59	15.00	14.56	14.91	14490400
1998-03-17	15.00	15.41	14.91	15.05	26913200
1998-03-18	14.98	15.30	14.84	15.28	15673200
1998-03-19	15.16	15.34	15.13	15.25	12201200
1998-03-20	15.23	15.31	15.17	15.19	11324000
1998-03-23	15.13	15.28	15.09	15.27	10903600
1998-03-24	15.28	15.50	15.25	15.30	10124800
1998-03-25	15.34	15.41	15.27	15.41	11188000
1998-03-26	15.34	15.38	15.20	15.34	7846400
1998-03-27	15.36	15.39	14.94	15.14	7476800
1998-03-30	15.06	15.08	14.92	15.03	6428800
1998-03-31	15.00	15.28	14.97	15.22	8264000
1998-04-01	15.22	15.23	14.94	15.03	8989600
1998-04-02	14.97	14.97	14.53	14.78	7858400
1998-04-03	14.75	14.78	14.50	14.56	9324000
1998-04-06	14.63	14.63	14.13	14.36	16264000
1998-04-07	14.69	14.69	14.28	14.55	15538400
1998-04-08	14.63	14.63	14.34	14.42	5740800
1998-04-09	14.44	14.50	14.34	14.39	4165200
1998-04-13	14.38	14.41	14.27	14.36	5728800
1998-04-14	14.33	14.53	14.31	14.50	9479600
1998-04-15	14.50	14.63	14.44	14.48	11195200
1998-04-16	14.13	14.25	13.63	13.95	17860800
1998-04-17	14.06	14.59	14.00	14.41	14444800
1998-04-20	14.34	14.63	14.31	14.42	6522000
1998-04-21	14.42	14.42	14.06	14.41	6174400
1998-04-22	14.38	14.66	14.09	14.31	5622000
1998-04-23	14.28	14.50	13.88	14.41	18824800
1998-04-24	14.45	14.67	14.45	14.56	13713200
1998-04-27	14.38	14.47	14.00	14.20	11970400
1998-04-28	14.28	14.34	13.92	14.20	6524000
1998-04-29	14.22	14.59	14.19	14.52	12390800
1998-04-30	14.53	14.95	14.53	14.91	16231600
1998-05-01	14.92	14.95	14.63	14.69	5236000
1998-05-04	14.69	14.72	14.50	14.52	4649200
1998-05-05	14.53	15.02	14.50	14.95	9730000
1998-05-06	14.88	14.91	14.39	14.53	7518400
1998-05-07	14.59	14.63	14.31	14.31	4572800
1998-05-08	14.34	14.83	14.34	14.78	10131600
1998-05-11	14.84	14.95	14.83	14.95	7373600
1998-05-12	14.78	15.02	14.59	14.97	7629200
1998-05-13	14.98	15.25	14.98	15.17	9438400
1998-05-14	15.06	15.34	14.94	15.22	12668400
1998-05-15	15.27	15.61	15.23	15.42	17007600
1998-05-18	15.41	15.52	15.19	15.50	9618800
1998-05-19	15.72	15.89	15.45	15.53	14281200
1998-05-20	15.53	15.56	15.38	15.45	5545200
1998-05-21	15.44	15.48	15.41	15.45	4561600
1998-05-22	15.84	16.78	15.75	16.39	44537600
1998-05-26	15.94	16.00	15.13	15.16	17544000
1998-05-27	15.02	15.31	14.78	15.05	10360000
1998-05-28	15.06	15.34	14.97	15.17	6866000
1998-05-29	15.22	15.44	15.11	15.13	8228000
1998-06-01	15.11	15.27	14.94	14.94	7576000
1998-06-02	14.91	15.69	14.91	15.50	12789600
1998-06-03	15.53	15.66	15.22	15.41	7257200
1998-06-04	15.38	15.52	15.19	15.52	5218000
1998-06-05	15.52	15.92	15.44	15.83	9120000
1998-06-08	15.81	16.06	15.78	15.92	7450000
1998-06-09	15.91	16.06	15.91	16.05	5090000
1998-06-10	15.94	16.13	15.75	15.88	10424000
1998-06-11	15.89	16.19	15.75	15.83	8678800
1998-06-12	15.84	15.94	15.42	15.89	8114400
1998-06-15	15.66	15.91	15.50	15.52	6061600
1998-06-16	15.63	15.69	15.38	15.53	5861200
1998-06-17	15.56	15.69	15.48	15.58	5654400
1998-06-18	15.47	15.56	15.44	15.50	4208000
1998-06-19	15.58	15.59	15.22	15.39	7725200
1998-06-22	15.25	15.27	14.97	15.03	7261200
1998-06-23	15.31	15.77	15.17	15.67	14370000
1998-06-24	15.63	16.81	15.55	16.69	28066000
1998-06-25	16.53	16.56	16.06	16.13	10864800
1998-06-26	16.11	16.53	16.00	16.25	6213600
1998-06-29	16.30	16.39	16.25	16.38	5605600
1998-06-30	16.34	16.59	16.27	16.34	8828800
1998-07-01	16.34	16.39	16.13	16.38	5849600
1998-07-02	16.33	16.78	16.28	16.72	6337600
1998-07-06	16.78	16.97	16.66	16.97	13846800
1998-07-07	16.95	17.22	16.94	17.11	8902800
1998-07-08	17.08	17.28	16.88	17.25	6982400
1998-07-09	17.23	17.38	16.81	16.84	6268000
1998-07-10	16.80	17.11	16.78	17.02	6044000
1998-07-13	17.02	17.13	17.00	17.13	2762000
1998-07-14	17.09	17.50	17.06	17.48	8130000
1998-07-15	17.45	18.09	17.34	17.72	18042400
1998-07-16	17.72	17.73	17.50	17.63	5152800
1998-07-17	17.67	18.19	17.55	18.13	7684400
1998-07-20	18.17	18.55	17.97	18.17	10100400
1998-07-21	18.20	18.69	18.19	18.55	17837200
1998-07-22	18.42	18.55	17.56	17.89	11611600
1998-07-23	18.84	19.84	18.81	19.08	47767200
1998-07-24	19.16	19.19	18.69	18.89	17140000
1998-07-27	18.72	18.88	18.44	18.64	13402800
1998-07-28	18.56	18.59	18.34	18.52	13934400
1998-07-29	18.53	18.75	18.23	18.73	16183200
1998-07-30	18.78	19.09	18.61	19.00	17542000
1998-07-31	19.00	19.03	18.34	18.36	9973200
1998-08-03	18.25	18.38	18.00	18.08	9010000
1998-08-04	18.09	18.17	17.16	17.16	11658800
1998-08-05	17.16	17.63	16.84	17.39	13051600
1998-08-06	17.03	17.25	16.94	17.08	10510800
1998-08-07	17.22	18.00	17.22	17.67	13372000
1998-08-10	17.75	18.06	17.69	17.95	10637200
1998-08-11	17.53	17.63	17.28	17.41	8442000
1998-08-12	17.56	17.69	17.22	17.39	5564400
1998-08-13	17.36	17.78	16.97	16.98	12189200
1998-08-14	17.06	17.58	17.06	17.41	6367600
1998-08-17	17.41	17.75	17.39	17.72	6397600
1998-08-18	17.66	17.84	17.44	17.63	9128000
1998-08-19	17.61	17.67	17.38	17.52	7437600
1998-08-20	17.44	17.58	17.34	17.36	5981600
1998-08-21	17.13	17.17	16.44	16.77	12822800
1998-08-24	16.88	17.50	16.88	17.34	9080800
1998-08-25	17.41	18.11	17.41	17.66	16223600
1998-08-26	17.41	17.80	17.34	17.50	5687600
1998-08-27	17.25	17.38	16.50	16.94	12593200
1998-08-28	16.84	16.97	16.00	16.28	11854800
1998-08-31	16.28	16.63	15.00	15.22	12002800
1998-09-01	15.28	15.63	14.48	15.31	19679600
1998-09-02	15.47	16.56	15.44	15.88	15342400
1998-09-03	15.47	16.28	15.38	16.00	9315600
1998-09-04	16.13	16.30	15.70	15.95	7236800
1998-09-08	17.13	17.44	16.55	17.44	13080400
1998-09-09	17.22	17.44	17.09	17.11	9877600
1998-09-10	16.69	17.78	16.64	17.75	16263600
1998-09-11	17.30	18.36	16.88	18.13	22100400
1998-09-14	18.28	18.56	17.78	17.98	10130800
1998-09-15	17.69	18.41	17.67	17.91	10981200
1998-09-16	18.13	18.19	17.48	17.78	10936400
1998-09-17	17.38	18.23	17.34	17.91	10125200
1998-09-18	18.09	18.33	17.91	18.31	10760800
1998-09-21	17.88	18.81	17.81	18.81	21921200
1998-09-22	18.97	19.06	18.59	18.63	19374800
1998-09-23	18.72	19.53	18.69	19.50	14709200
1998-09-24	19.25	19.25	18.75	18.88	8889600
1998-09-25	18.72	19.38	18.69	19.13	13053200
1998-09-28	19.25	19.94	19.22	19.91	13312000
1998-09-29	19.69	19.72	19.28	19.33	10910000
1998-09-30	19.22	19.47	18.88	18.89	10816800
1998-10-01	18.63	18.66	18.06	18.47	11954400
1998-10-02	18.47	18.81	18.14	18.78	11312800
1998-10-05	18.72	18.84	18.06	18.06	11484800
1998-10-06	18.30	18.72	17.56	17.92	12174400
1998-10-07	17.89	18.03	17.33	17.34	9135200
1998-10-08	16.78	17.41	16.53	17.27	15445600
1998-10-09	17.94	18.00	17.31	17.75	13705200
1998-10-12	18.13	18.39	17.88	18.05	10142000
1998-10-13	18.02	18.20	17.78	17.81	5953600
1998-10-14	17.63	18.78	17.56	18.42	9998000
1998-10-15	18.41	19.19	18.41	19.19	10286400
1998-10-16	19.34	19.50	18.78	18.80	8587200
1998-10-19	18.86	19.45	18.84	19.44	11096400
1998-10-20	19.50	19.53	18.50	18.52	9068800
1998-10-21	18.28	18.44	18.00	18.27	10462000
1998-10-22	18.30	18.69	18.28	18.64	5043200
1998-10-23	18.63	19.19	18.63	19.13	6298000
1998-10-26	19.20	19.64	19.20	19.48	8873600
1998-10-27	19.66	19.78	19.38	19.41	12787600
1998-10-28	19.25	19.39	18.88	19.31	13605600
1998-10-29	19.41	19.84	19.31	19.84	8990400
1998-10-30	19.83	20.00	19.41	19.64	9651600
1998-11-02	19.66	19.95	19.56	19.89	7087200
1998-11-03	19.89	20.50	19.81	20.13	17076000
1998-11-04	20.34	20.59	20.06	20.30	12782000
1998-11-05	20.23	20.86	19.97	20.44	12032800
1998-11-06	20.38	20.84	20.28	20.64	6584400
1998-11-09	20.64	21.03	20.59	20.84	9260400
1998-11-10	20.63	20.69	20.39	20.44	9825200
1998-11-11	20.63	20.72	19.81	19.91	7324000
1998-11-12	19.83	20.36	19.83	20.06	10404400
1998-11-13	20.02	20.31	19.78	20.09	7484000
1998-11-16	20.28	20.50	19.50	19.72	11006400
1998-11-17	19.80	19.80	19.30	19.31	13838400
1998-11-18	19.44	19.84	18.81	19.81	12624800
1998-11-19	19.81	19.97	19.22	19.27	13361600
1998-11-20	19.55	19.61	19.19	19.31	13393600
1998-11-23	19.50	19.75	19.20	19.75	11840400
1998-11-24	19.27	19.41	18.66	18.97	22459200
1998-11-25	19.13	19.22	18.84	19.08	5809600
1998-11-27	19.16	19.16	18.81	19.13	2222800
1998-11-30	19.13	19.41	18.78	18.81	9484800
1998-12-01	18.66	19.16	18.59	19.16	7236800
1998-12-02	19.16	19.95	19.09	19.78	11922000
1998-12-03	19.69	20.00	18.88	18.88	11406400
1998-12-04	19.19	19.70	19.16	19.69	9530800
1998-12-07	19.75	20.11	19.63	20.08	12914400
1998-12-08	20.03	20.41	19.91	20.38	13675200
1998-12-09	20.47	20.98	20.47	20.77	14762000
1998-12-10	20.70	20.84	20.59	20.78	9021200
1998-12-11	20.63	20.78	20.16	20.77	10995200
1998-12-14	20.56	20.72	20.06	20.31	7849600
1998-12-15	20.38	21.09	20.34	20.98	10441600
1998-12-16	21.28	21.81	21.22	21.44	15254400
1998-12-17	21.67	21.78	21.34	21.52	7071600
1998-12-18	21.44	22.06	21.30	22.03	8864400
1998-12-21	26.99	27.25	24.63	25.08	309017220
1998-12-22	25.13	25.89	24.94	25.75	17586000
1998-12-23	26.00	26.03	25.06	25.56	9434400
1998-12-24	25.50	25.69	25.25	25.25	1454400
1998-12-28	25.38	26.14	25.19	26.14	7878800
1998-12-29	26.14	26.22	25.44	26.22	5832800
1998-12-30	26.20	26.33	25.56	25.84	6417200
1998-12-31	25.72	26.25	25.50	26.14	4822800
1999-01-04	26.16	26.94	25.91	26.84	14163600
1999-01-05	26.70	26.91	26.27	26.75	7351600
1999-01-06	26.92	26.97	26.28	26.56	12817600
1999-01-07	26.38	27.59	26.36	27.47	16274000
1999-01-08	27.75	28.09	27.38	27.70	11148000
1999-01-11	27.59	27.69	27.09	27.16	8690000
1999-01-12	27.13	27.41	26.70	26.75	8327200
1999-01-13	25.75	27.33	25.69	27.25	9284000
1999-01-14	27.31	27.41	26.22	26.25	5349200
1999-01-15	26.56	27.34	26.31	27.22	8527200
1999-01-19	27.38	28.13	27.31	27.81	8550000
1999-01-20	28.00	28.86	27.63	28.44	7004800
1999-01-21	28.27	28.63	27.50	27.50	7830000
1999-01-22	27.34	28.66	27.25	28.66	6020400
1999-01-25	28.66	28.75	27.69	28.55	8152400
1999-01-26	28.48	28.50	27.72	28.19	9541600
1999-01-27	28.41	29.59	28.19	28.97	12779600
1999-01-28	29.38	30.03	29.11	29.89	10855600
1999-01-29	31.38	32.44	31.02	31.95	25125200
1999-02-01	32.47	32.50	31.25	31.28	9603600
1999-02-02	31.25	32.31	30.78	31.75	14473600
1999-02-03	31.59	32.09	31.20	31.92	6958800
1999-02-04	31.95	31.98	30.98	31.48	7743600
1999-02-05	31.47	31.47	29.66	29.91	12037600
1999-02-08	30.19	30.81	30.00	30.31	6773200
1999-02-09	29.91	30.38	28.88	28.92	8672000
1999-02-10	28.83	29.63	28.72	29.19	8823600
1999-02-11	29.50	31.20	29.50	31.19	9732000
1999-02-12	31.09	31.09	29.88	30.06	6557600
1999-02-16	30.56	30.63	30.13	30.56	5636000
1999-02-17	30.22	31.38	30.16	30.63	7397600
1999-02-18	30.91	31.47	30.80	30.88	6310800
1999-02-19	31.22	31.22	30.63	31.03	5960400
1999-02-22	31.13	32.16	31.00	31.66	8603600
1999-02-23	31.86	32.91	31.50	32.22	10501600
1999-02-24	32.56	33.56	31.63	31.75	13397600
1999-02-25	31.86	32.31	31.02	31.69	12870800
1999-02-26	31.77	32.38	31.13	31.22	9802000
1999-03-01	31.38	32.50	30.66	32.13	6498200
1999-03-02	32.41	32.69	31.50	32.00	7093800
1999-03-03	31.91	31.94	31.00	31.28	6657400
1999-03-04	31.56	32.38	31.31	32.34	9054400
1999-03-05	32.81	33.19	32.63	33.06	12352400
1999-03-08	33.34	34.13	33.06	34.13	9113400
1999-03-09	34.03	34.47	33.44	33.72	6156000
1999-03-10	33.91	35.25	33.56	35.25	6363400
1999-03-11	37.50	37.75	36.66	37.31	19107600
1999-03-12	37.69	38.13	37.41	37.50	12775600
1999-03-15	37.72	38.31	36.75	38.31	6330200
1999-03-16	38.50	38.56	37.19	37.25	6420800
1999-03-17	37.31	37.94	36.94	37.31	5580400
1999-03-18	37.00	39.00	36.94	39.00	9942200
1999-03-19	39.31	39.69	38.63	38.78	10493800
1999-03-22	38.88	39.69	38.69	39.53	5303400
1999-03-23	39.22	39.38	37.44	37.91	8017600
1999-03-24	37.72	37.72	35.53	36.88	10531000
1999-03-25	37.75	37.78	36.50	37.63	10521600
1999-03-26	37.31	37.81	36.94	37.31	6075600
1999-03-29	37.69	38.69	37.31	38.63	7146400
1999-03-30	38.69	39.81	38.69	39.28	8513000
1999-03-31	39.84	39.84	37.38	37.44	7638400
1999-04-01	37.69	38.69	37.25	38.44	6114800
1999-04-05	39.44	39.75	38.69	39.63	5952000
1999-04-06	39.69	40.69	39.69	40.00	10361200
1999-04-07	40.50	40.50	38.50	38.53	6660200
1999-04-08	38.88	40.19	38.44	39.56	7653000
1999-04-09	39.53	39.53	38.63	39.03	5485200
1999-04-12	38.69	39.50	38.47	39.03	5349400
1999-04-13	38.91	39.00	37.75	37.94	11485400
1999-04-14	38.00	38.19	35.63	36.03	14753200
1999-04-15	36.34	36.44	33.50	34.44	17611800
1999-04-16	34.69	35.06	33.06	33.41	11983800
1999-04-19	34.50	34.56	30.00	30.47	23670800
1999-04-20	30.75	34.50	30.50	34.50	18601600
1999-04-21	31.25	33.00	30.16	32.00	28848200
1999-04-22	32.63	32.69	30.97	31.41	10906400
1999-04-23	31.69	33.00	31.06	32.56	12910400
1999-04-26	33.00	34.41	32.88	34.13	8614000
1999-04-27	34.66	35.81	34.66	34.88	12292000
1999-04-28	34.94	34.97	32.91	32.97	7419000
1999-04-29	33.00	34.50	31.34	32.22	8786800
1999-04-30	32.56	32.63	29.94	30.72	13565600
1999-05-03	31.19	31.25	29.88	30.47	9705400
1999-05-04	30.53	31.44	30.13	30.25	10156400
1999-05-05	30.38	31.25	30.06	31.22	9366800
1999-05-06	31.22	31.88	30.31	30.69	8771000
1999-05-07	30.78	32.25	30.75	31.81	7011800
1999-05-10	31.81	32.19	31.19	31.91	6456600
1999-05-11	32.25	32.44	31.44	32.03	6037800
1999-05-12	32.09	32.13	31.00	31.28	7337000
1999-05-13	31.78	32.88	31.31	31.97	8537600
1999-05-14	31.44	31.44	30.38	30.50	8225400
1999-05-17	30.16	30.25	28.50	29.53	11028400
1999-05-18	29.78	30.53	29.25	29.81	8373400
1999-05-19	30.19	30.97	29.81	30.34	5152200
1999-05-20	30.50	32.06	30.34	31.72	12993600
1999-05-21	31.75	31.78	30.59	30.63	7269400
1999-05-24	30.75	31.44	30.00	30.09	9967600
1999-05-25	30.16	31.47	29.91	30.19	10597800
1999-05-26	30.94	31.06	29.50	30.69	8854200
1999-05-27	30.41	32.09	29.88	31.41	8374000
1999-05-28	31.69	31.81	31.06	31.63	6740800
1999-06-01	31.72	32.25	30.94	30.97	5579200
1999-06-02	30.88	31.25	30.31	30.88	5809400
1999-06-03	31.00	31.00	30.06	30.25	9851000
1999-06-04	30.44	30.50	29.53	30.25	12908600
1999-06-07	30.44	31.00	30.13	30.34	11170200
1999-06-08	30.38	30.38	29.53	29.63	7996000
1999-06-09	29.81	29.97	28.38	28.88	18946400
1999-06-10	28.53	28.56	26.38	26.84	31953000
1999-06-11	27.13	27.38	26.06	26.16	9836600
1999-06-14	26.56	27.25	26.25	26.91	14140200
1999-06-15	26.97	27.94	26.94	27.66	9867200
1999-06-16	28.34	28.38	27.25	27.81	10108200
1999-06-17	27.81	27.88	27.19	27.72	8066600
1999-06-18	27.00	27.69	26.25	26.53	13465800
1999-06-21	26.56	26.78	26.38	26.44	8388000
1999-06-22	26.50	27.22	26.41	26.50	9857800
1999-06-23	26.69	27.00	26.31	26.63	14715800
1999-06-24	26.69	28.13	26.63	27.84	10341200
1999-06-25	28.09	28.66	27.73	27.97	8480000
1999-06-28	28.38	29.13	27.91	29.09	9544600
1999-06-29	29.06	29.97	28.97	29.97	12618000
1999-06-30	30.03	30.63	29.81	30.44	10646400
1999-07-01	30.38	30.69	29.88	30.44	6218600
1999-07-02	30.63	30.75	30.13	30.47	5258200
1999-07-06	30.50	30.69	29.50	29.50	8425800
1999-07-07	29.63	31.44	29.59	31.41	10323600
1999-07-08	31.81	33.38	31.56	32.81	18080000
1999-07-09	33.44	34.88	33.13	34.66	17447200
1999-07-12	34.81	35.00	32.75	33.16	16756600
1999-07-13	36.75	36.94	35.38	36.16	28820600
1999-07-14	36.13	38.56	36.13	38.56	15053600
1999-07-15	38.56	39.47	37.84	39.44	14162200
1999-07-16	39.56	39.56	38.59	38.81	8631000
1999-07-19	38.84	38.84	36.38	36.72	11274800
1999-07-20	36.63	37.72	36.47	36.50	12654400
1999-07-21	36.75	37.63	36.50	37.34	9234600
1999-07-22	37.16	37.94	36.09	36.09	8933400
1999-07-23	36.28	37.69	36.25	37.69	7032400
1999-07-26	37.38	38.09	36.31	36.50	8972800
1999-07-27	36.84	37.50	36.13	37.28	7423800
1999-07-28	37.25	37.94	36.81	37.53	6957400
1999-07-29	36.97	37.31	36.34	36.81	7693200
1999-07-30	37.31	38.53	37.31	38.44	8459200
1999-08-02	38.31	40.00	38.31	39.38	14186400
1999-08-03	39.47	39.59	37.59	38.31	11616400
1999-08-04	38.50	39.34	38.31	38.53	9716400
1999-08-05	38.56	39.66	37.56	39.59	7244000
1999-08-06	39.25	40.13	37.81	38.22	8360200
1999-08-09	38.31	39.47	38.16	38.41	6693000
1999-08-10	38.38	39.25	37.38	37.50	10303000
1999-08-11	37.91	38.66	37.69	38.63	7892400
1999-08-12	38.50	40.00	38.50	39.75	12242600
1999-08-13	40.44	41.91	40.44	41.91	12957000
1999-08-16	42.09	42.41	41.06	41.69	7124600
1999-08-17	42.09	42.16	40.38	40.81	9672600
1999-08-18	40.75	40.88	40.06	40.38	7737400
1999-08-19	40.13	40.13	38.88	39.13	8710800
1999-08-20	39.53	40.16	39.41	40.03	8148600
1999-08-23	40.63	41.88	40.63	41.84	11958400
1999-08-24	41.56	41.63	40.16	40.44	8088800
1999-08-25	39.56	40.75	39.19	40.72	8556000
1999-08-26	40.81	40.97	39.88	40.06	7606600
1999-08-27	40.16	40.56	39.72	40.31	5556600
1999-08-30	40.13	41.06	40.13	40.47	6633800
1999-08-31	40.75	42.47	39.56	41.59	11145200
1999-09-01	41.56	42.34	41.28	42.25	9511000
1999-09-02	41.59	41.69	40.97	41.34	7479600
1999-09-03	42.00	43.25	42.00	43.19	10012400
1999-09-07	43.28	43.75	42.31	42.63	6763600
1999-09-08	42.28	42.66	41.94	42.28	5783400
1999-09-09	42.38	43.00	42.13	42.94	7362800
1999-09-10	43.56	44.09	42.81	43.78	7431800
1999-09-13	43.69	44.63	43.19	43.53	6888400
1999-09-14	43.53	43.63	42.31	43.00	8052600
1999-09-15	43.31	43.44	40.97	41.03	9257400
1999-09-16	41.28	41.63	39.63	41.06	7998000
1999-09-17	41.34	41.81	41.13	41.56	10806400
1999-09-20	41.63	43.09	41.63	42.81	6075600
1999-09-21	42.56	42.69	41.25	41.34	5961800
1999-09-22	41.63	42.13	40.66	41.94	7478600
1999-09-23	42.31	42.44	39.94	40.03	6432800
1999-09-24	39.81	39.97	38.19	38.94	11797000
1999-09-27	39.63	40.78	39.59	40.72	9386200
1999-09-28	41.72	42.63	40.97	41.75	11995800
1999-09-29	42.00	42.69	41.50	41.53	7772400
1999-09-30	41.78	42.25	40.25	40.75	7562800
1999-10-01	40.72	43.38	40.44	43.34	7641800
1999-10-04	43.50	44.05	42.50	43.03	6160600
1999-10-05	43.28	43.97	42.13	42.50	6941400
1999-10-06	42.81	44.13	42.56	44.09	9710400
1999-10-07	44.69	45.03	43.56	44.13	7567400
1999-10-08	44.19	44.44	42.78	44.25	5634600
1999-10-11	44.22	45.00	43.75	44.97	3871000
1999-10-12	44.69	44.94	43.63	43.91	4519000
1999-10-13	43.50	44.50	42.50	42.75	5720600
1999-10-14	42.81	43.59	42.19	42.70	6076800
1999-10-15	41.72	41.75	40.00	40.38	10350800
1999-10-18	40.38	41.06	39.69	40.28	5767800
1999-10-19	41.00	42.81	41.00	41.97	10527600
1999-10-20	42.38	43.06	41.94	43.06	10143600
1999-10-21	39.72	40.66	38.81	40.06	36396600
1999-10-22	40.94	41.75	40.19	40.56	14831600
1999-10-25	40.88	41.28	39.75	39.97	11811600
1999-10-26	40.38	40.38	37.66	37.97	14685600
1999-10-27	38.28	38.31	37.00	37.84	10978800
1999-10-28	38.75	39.22	38.56	39.19	13720400
1999-10-29	39.50	40.03	39.34	39.88	12396200
1999-11-01	40.25	41.13	39.91	40.16	9928600
1999-11-02	40.34	41.16	40.19	40.53	9076600
1999-11-03	41.34	41.88	39.22	39.28	11660800
1999-11-04	39.63	41.94	39.59	41.91	16414800
1999-11-05	42.81	43.88	42.50	42.56	13553000
1999-11-08	42.44	43.50	42.00	42.72	9955400
1999-11-09	43.69	43.97	42.75	42.94	9337200
1999-11-10	43.06	44.44	42.81	43.88	9570200
1999-11-11	44.13	45.66	44.13	45.25	11054800
1999-11-12	45.94	46.25	44.50	45.97	7380400
1999-11-15	46.25	46.44	44.81	44.88	6499200
1999-11-16	45.22	45.75	45.00	45.50	11360800
1999-11-17	45.47	45.78	45.00	45.56	10000600
1999-11-18	45.84	45.84	44.75	45.59	10676200
1999-11-19	45.56	47.56	45.38	47.34	11399800
1999-11-22	47.75	48.75	45.75	48.19	9525400
1999-11-23	49.06	49.19	47.00	47.56	7793100
1999-11-24	47.63	49.50	46.63	49.44	5368100
1999-11-26	50.00	50.06	48.81	49.38	3638900
1999-11-29	49.56	49.88	47.00	48.75	5844000
1999-11-30	47.50	47.56	45.00	45.56	9557900
1999-12-01	45.00	46.44	44.00	44.31	7485700
1999-12-02	44.63	45.50	44.25	44.75	7278200
1999-12-03	45.69	47.94	45.19	46.25	9474000
1999-12-06	46.13	46.75	44.00	45.00	5201200
1999-12-07	45.05	45.56	44.00	44.81	6460700
1999-12-08	44.38	48.00	44.25	45.25	6491400
1999-12-09	46.75	48.00	42.63	44.00	10458800
1999-12-10	44.25	45.81	44.13	44.75	7321500
1999-12-13	45.25	47.25	43.75	46.63	8103900
1999-12-14	47.31	47.50	45.25	46.06	8081900
1999-12-15	45.63	46.25	43.94	45.56	8709800
1999-12-16	45.50	45.63	43.50	44.44	9175200
1999-12-17	45.75	46.38	44.75	45.56	10599200
1999-12-20	45.63	49.63	45.13	48.88	9173100
1999-12-21	49.00	50.44	48.63	50.13	8224800
1999-12-22	50.67	53.06	50.25	52.94	9230500
1999-12-23	54.00	54.81	52.75	54.19	6669000
1999-12-27	54.94	55.00	51.13	53.19	5246100
1999-12-28	55.06	58.25	54.88	57.69	7643600
1999-12-29	58.75	62.00	57.50	61.81	6529300
1999-12-30	63.75	66.44	63.56	64.88	5499100
1999-12-31	65.38	65.50	59.88	60.06	2610400
2000-01-03	70.00	70.00	62.88	62.94	22914900
2000-01-04	62.00	64.13	57.69	58.13	15052600
2000-01-05	59.19	60.69	58.25	60.13	15071400
2000-01-06	60.75	61.94	60.25	61.13	11118400
2000-01-07	62.75	68.50	62.63	68.00	15953900
2000-01-10	69.50	72.69	69.50	72.13	10555300
2000-01-11	72.06	72.38	64.13	66.44	14103100
2000-01-12	67.63	67.75	62.56	63.56	11576800
2000-01-13	64.75	67.75	63.81	66.81	10552600
2000-01-14	68.88	70.00	67.38	68.31	8971200
2000-01-18	70.00	70.13	68.25	69.06	8658100
2000-01-19	70.00	72.94	69.88	72.00	12070900
2000-01-20	74.38	74.50	69.63	71.81	9460900
2000-01-21	73.38	75.00	72.00	74.69	8154300
2000-01-24	75.88	76.50	69.13	69.25	9853500
2000-01-25	70.75	70.81	66.00	69.38	11251900
2000-01-26	67.88	68.88	64.06	64.13	16000800
2000-01-27	65.00	65.06	59.13	61.38	14797000
2000-01-28	61.44	61.44	59.38	59.69	10899900
2000-01-31	61.00	63.88	59.88	63.69	12619500
2000-02-01	64.75	66.00	62.75	65.31	9902700
2000-02-02	65.13	65.13	61.88	63.69	9976900
2000-02-03	64.75	65.00	62.38	64.00	7613000
2000-02-04	64.75	66.50	64.13	64.63	8069600
2000-02-07	66.50	69.56	65.13	69.19	9190200
2000-02-08	70.38	72.19	69.19	70.50	11108300
2000-02-09	71.25	71.50	66.63	66.81	7774100
2000-02-10	67.38	67.50	64.50	65.19	8880100
2000-02-11	65.31	66.31	61.94	62.63	8105000
2000-02-14	63.56	65.88	61.50	65.06	8794600
2000-02-15	65.25	65.75	64.19	65.06	8358400
2000-02-16	65.13	70.00	64.75	69.88	11654800
2000-02-17	70.19	74.00	69.94	72.75	14842800
2000-02-18	74.50	75.00	69.94	71.31	14959700
2000-02-22	71.69	71.94	66.38	67.50	8657100
2000-02-23	68.69	72.13	67.13	71.44	9098600
2000-02-24	72.13	73.19	68.45	72.56	9630100
2000-02-25	73.00	74.00	70.13	73.56	8556500
2000-02-28	72.88	72.88	66.50	68.44	13264800
2000-02-29	70.25	70.50	67.13	68.19	8593500
2000-03-01	67.00	67.25	64.81	65.06	10212300
2000-03-02	65.31	67.88	63.00	65.31	12075000
2000-03-03	66.88	67.88	65.00	66.31	10481000
2000-03-06	66.88	66.88	63.31	64.56	12645900
2000-03-07	65.44	65.50	60.50	61.00	12739800
2000-03-08	63.00	63.38	60.69	61.38	15595000
2000-03-09	61.56	61.69	58.88	59.00	10935000
2000-03-10	60.00	63.38	58.75	59.56	16043800
2000-03-13	58.19	60.25	58.00	58.00	10081100
2000-03-14	59.88	60.00	51.06	52.25	27589100
2000-03-15	57.19	59.38	56.00	58.50	33529500
2000-03-16	62.50	65.50	61.13	64.75	18216200
2000-03-17	64.25	65.19	62.19	63.13	12260600
2000-03-20	62.25	62.38	56.94	58.00	20278200
2000-03-21	58.13	61.50	55.13	61.13	16598600
2000-03-22	61.69	63.13	60.00	61.75	11226000
2000-03-23	58.13	58.50	56.81	57.69	20064100
2000-03-24	58.25	58.42	52.75	54.56	21633800
2000-03-27	55.13	61.00	55.13	60.38	15924900
2000-03-28	61.25	65.75	60.41	62.81	18037600
2000-03-29	64.94	65.88	61.69	62.25	10524700
2000-03-30	61.56	64.31	59.00	60.25	9182700
2000-03-31	61.63	63.00	59.63	61.38	7864600
2000-04-03	61.00	61.94	58.13	59.38	6449800
2000-04-04	60.13	60.13	53.81	56.44	14755200
2000-04-05	56.31	62.25	56.00	59.63	10977800
2000-04-06	61.89	64.38	61.50	62.31	10843500
2000-04-07	63.44	64.38	60.25	60.94	8580600
2000-04-10	62.00	63.75	58.75	58.88	9390100
2000-04-11	58.00	60.38	57.00	59.13	7586200
2000-04-12	60.13	61.50	58.19	58.39	7345800
2000-04-13	59.56	61.38	56.50	57.81	8131900
2000-04-14	56.69	58.00	52.13	52.75	12667000
2000-04-17	52.38	54.25	50.00	53.38	12355900
2000-04-18	54.77	58.50	54.13	58.38	9480500
2000-04-19	58.44	59.94	55.25	56.00	9010200
2000-04-20	56.75	57.25	53.19	54.00	7848300
2000-04-24	53.31	53.80	50.00	51.31	11779300
2000-04-25	53.19	54.56	51.25	54.31	11171500
2000-04-26	52.88	61.30	52.50	57.25	31026200
2000-04-27	55.55	55.63	52.63	54.13	12936000
2000-04-28	55.25	56.38	53.00	56.00	12969900
2000-05-01	57.00	57.94	55.13	55.88	7822900
2000-05-02	55.88	57.75	55.39	56.13	8039500
2000-05-03	56.00	56.06	52.88	53.75	6569700
2000-05-04	54.50	57.75	54.38	56.56	7953500
2000-05-05	55.88	59.81	55.63	59.56	7025100
2000-05-08	59.00	62.69	57.88	61.88	9295600
2000-05-09	61.94	61.94	58.75	59.94	6544300
2000-05-10	59.44	61.00	58.25	59.81	5981400
2000-05-11	60.31	62.00	59.31	61.63	5714400
2000-05-12	61.88	62.44	60.88	62.38	4738900
2000-05-15	62.13	64.75	61.19	64.19	6272200
2000-05-16	64.88	65.19	63.31	64.69	8408500
2000-05-17	63.63	64.38	62.81	62.92	4834700
2000-05-18	63.38	63.75	61.00	61.19	4920200
2000-05-19	59.88	60.88	59.63	59.88	5703300
2000-05-22	60.19	60.25	56.25	57.19	10503300
2000-05-23	57.19	60.00	55.50	55.56	7174300
2000-05-24	56.69	59.69	55.94	59.63	8013100
2000-05-25	60.13	62.13	57.75	57.94	6319500
2000-05-26	58.13	59.50	57.00	59.00	3271000
2000-05-30	60.31	63.56	60.31	63.38	5253800
2000-05-31	63.13	65.00	62.50	63.63	7618000
2000-06-01	63.94	65.25	62.13	64.81	6144000
2000-06-02	66.00	68.50	66.00	67.00	10113800
2000-06-05	66.56	68.81	66.25	67.06	6382900
2000-06-06	67.31	69.50	66.13	67.50	6327000
2000-06-07	67.94	68.50	66.44	68.00	3942800
2000-06-08	68.13	68.19	65.25	65.69	5272200
2000-06-09	66.00	68.50	61.00	62.63	10110500
2000-06-12	63.25	63.94	60.00	61.00	9648700
2000-06-13	60.88	65.88	60.88	65.69	6875300
2000-06-14	66.25	66.25	63.63	64.31	4743400
2000-06-15	65.17	66.75	64.38	66.44	5766900
2000-06-16	67.50	69.13	65.50	68.00	8687700
2000-06-19	67.69	70.44	67.06	70.38	6660500
2000-06-20	70.19	70.44	69.56	70.00	8561200
2000-06-21	69.44	70.88	69.13	70.31	5478500
2000-06-22	69.50	70.00	66.25	66.69	5983000
2000-06-23	66.63	68.63	65.88	66.63	3792200
2000-06-26	67.50	70.13	66.75	69.94	5719000
2000-06-27	69.88	70.19	66.50	67.38	5663500
2000-06-28	67.31	69.94	67.13	69.13	4754000
2000-06-29	68.44	69.75	67.56	68.25	4604000
2000-06-30	67.75	70.50	66.56	70.25	6730700
2000-07-03	69.69	69.75	68.31	68.50	3186800
2000-07-05	69.38	74.25	68.88	73.81	13114900
2000-07-06	72.75	73.63	70.00	73.25	9974600
2000-07-07	73.75	76.00	73.06	73.94	9534800
2000-07-10	74.50	75.94	72.63	73.13	7577600
2000-07-11	72.50	74.81	72.44	73.19	6149300
2000-07-12	74.75	74.81	71.44	73.38	5595100
2000-07-13	73.06	73.81	68.69	69.44	8188600
2000-07-14	69.94	71.88	69.50	70.75	6284100
2000-07-17	71.31	73.94	71.19	72.38	6009900
2000-07-18	71.94	76.00	71.75	74.86	6063000
2000-07-19	74.19	74.88	73.06	73.44	6572200
2000-07-20	73.88	74.75	73.63	74.06	5608100
2000-07-21	72.88	79.98	72.75	78.00	15289500
2000-07-24	79.19	80.44	74.50	74.75	8720300
2000-07-25	75.56	76.00	72.25	73.63	5172100
2000-07-26	74.44	75.88	69.13	69.38	9597200
2000-07-27	69.13	71.50	68.25	68.50	13737000
2000-07-28	69.13	69.63	65.13	66.38	8268400
2000-07-31	66.75	67.50	64.75	64.94	6788200
2000-08-01	65.31	69.25	65.00	69.00	9298200
2000-08-02	69.00	71.38	68.06	70.31	7762200
2000-08-03	68.88	71.63	68.88	70.19	5829000
2000-08-04	70.56	71.38	67.56	69.13	5847600
2000-08-07	69.19	72.25	67.81	72.13	7908000
2000-08-08	71.81	72.00	69.34	69.50	6420100
2000-08-09	70.19	70.50	68.88	68.94	5265800
2000-08-10	69.00	69.19	67.25	67.94	4668700
2000-08-11	68.63	69.94	66.75	69.69	4336700
2000-08-14	69.63	69.88	68.06	69.44	3320500
2000-08-15	69.38	69.50	67.13	67.75	5147100
2000-08-16	69.00	69.63	67.50	67.69	4312000
2000-08-17	68.75	69.44	67.63	67.81	5090600
2000-08-18	67.38	67.94	65.81	65.88	5871600
2000-08-21	66.88	68.94	66.38	67.25	4673300
2000-08-22	67.75	69.63	67.69	69.06	5550200
2000-08-23	71.00	71.50	69.13	70.56	7099700
2000-08-24	70.75	73.25	70.75	72.63	6144800
2000-08-25	73.06	75.63	72.94	74.63	6089400
2000-08-28	74.88	76.00	72.88	73.75	4627700
2000-08-29	74.50	74.63	72.00	72.13	5194100
2000-08-30	72.31	73.75	71.75	73.06	4622300
2000-08-31	73.25	76.63	72.69	75.81	7785200
2000-09-01	76.56	76.63	74.19	76.44	4917600
2000-09-05	76.00	76.00	71.88	72.50	7469600
2000-09-06	72.50	73.00	68.00	68.06	9203300
2000-09-07	69.69	73.13	69.63	72.00	7854100
2000-09-08	72.81	76.31	71.19	74.94	8089800
2000-09-11	74.13	74.88	72.00	72.25	6646200
2000-09-12	72.00	74.13	71.38	72.75	4767700
2000-09-13	72.38	72.50	71.25	71.94	5692500
2000-09-14	71.88	71.88	65.19	67.44	21630800
2000-09-15	68.75	69.63	66.63	67.63	12453900
2000-09-18	68.38	68.56	64.94	65.19	5783700
2000-09-19	66.00	67.81	64.13	65.69	6249100
2000-09-20	66.75	69.38	66.00	69.13	5918400
2000-09-21	68.50	69.50	67.31	68.44	4976100
2000-09-22	68.25	72.13	68.25	72.06	7185400
2000-09-25	72.06	73.88	69.13	69.69	6932500
2000-09-26	69.94	72.00	68.94	71.56	5887200
2000-09-27	70.50	71.88	69.69	71.38	5427600
2000-09-28	70.41	71.00	68.50	70.25	7519100
2000-09-29	70.63	71.38	69.13	69.83	5732900
2000-10-02	70.31	70.44	65.13	65.75	8224700
2000-10-03	67.97	69.00	66.50	66.75	5578400
2000-10-04	67.25	67.31	63.50	64.44	8179500
2000-10-05	64.00	67.50	64.00	66.63	4932400
2000-10-06	66.63	67.00	61.50	63.06	6830400
2000-10-09	63.38	64.69	62.00	63.19	3295700
2000-10-10	62.78	63.88	60.63	60.69	7811600
2000-10-11	59.75	67.56	59.50	65.69	7110600
2000-10-12	65.38	65.38	59.94	61.88	10082700
2000-10-13	60.44	65.00	60.38	64.88	4694800
2000-10-16	65.38	66.13	61.81	63.81	7142600
2000-10-17	65.63	65.63	63.19	63.88	6197300
2000-10-18	62.13	68.50	61.38	67.56	8272400
2000-10-19	67.69	68.75	65.81	67.81	4956800
2000-10-20	67.50	69.50	67.13	68.75	4956500
2000-10-23	68.94	71.88	68.19	70.94	6250300
2000-10-24	71.75	72.63	70.00	71.38	5965700
2000-10-25	70.88	71.50	68.38	68.63	7707200
2000-10-26	68.00	68.81	65.00	68.50	10354700
2000-10-27	61.75	62.38	58.25	59.31	33036800
2000-10-30	58.69	58.88	51.39	54.13	27864900
2000-10-31	56.31	58.25	55.69	57.94	14302500
2000-11-01	58.31	61.88	57.69	60.36	10085100
2000-11-02	60.56	61.75	60.06	61.44	7776000
2000-11-03	61.63	61.63	59.63	59.81	5144000
2000-11-06	60.61	61.38	59.63	59.88	7531100
2000-11-07	60.50	62.19	59.06	61.81	6485000
2000-11-08	62.56	66.50	61.50	61.63	12635300
2000-11-09	62.50	65.13	61.88	62.75	14028200
2000-11-10	62.25	65.81	61.06	64.56	8410700
2000-11-13	62.39	66.06	62.00	62.63	10742000
2000-11-14	63.81	65.00	61.63	64.13	7931900
2000-11-15	63.63	67.44	63.56	67.38	7415700
2000-11-16	65.75	66.50	64.88	65.88	5431900
2000-11-17	65.88	66.25	63.19	65.13	7003200
2000-11-20	63.88	65.25	61.69	63.38	5685300
2000-11-21	63.38	65.00	62.38	64.63	5543900
2000-11-22	65.06	66.38	64.25	65.31	8429200
2000-11-24	65.50	67.00	63.88	66.06	2796500
2000-11-27	67.19	68.88	66.50	67.19	6850100
2000-11-28	67.55	69.13	66.25	66.34	6525400
2000-11-29	66.25	69.00	65.25	68.13	5408900
2000-11-30	66.81	67.94	63.50	63.63	8062100
2000-12-01	65.19	67.00	63.31	64.81	5257800
2000-12-04	65.56	66.50	62.31	64.94	6819300
2000-12-05	66.00	68.75	65.00	68.63	6128700
2000-12-06	67.13	67.31	65.13	66.00	7734800
2000-12-07	65.38	65.88	63.75	65.44	5238900
2000-12-08	65.75	68.88	64.69	68.38	6268500
2000-12-11	67.50	70.00	66.56	69.25	7538500
2000-12-12	69.19	70.75	67.88	68.25	5348100
2000-12-13	69.63	70.25	66.75	67.13	7231900
2000-12-14	67.31	67.31	63.50	64.31	7807900
2000-12-15	63.88	64.38	58.00	59.94	14593400
2000-12-18	62.06	65.69	62.06	63.81	8132500
2000-12-19	64.31	68.00	64.31	65.31	8369600
2000-12-20	63.81	66.88	63.63	63.63	7004100
2000-12-21	64.13	65.50	61.00	63.69	8651600
2000-12-22	63.56	66.75	63.50	66.75	5368500
2000-12-26	66.56	68.13	66.50	67.75	3813800
2000-12-27	66.50	66.88	65.06	65.69	7020200
2000-12-28	65.88	66.94	65.13	66.44	6365300
2000-12-29	66.88	67.38	63.94	63.94	5827400
2001-01-02	65.88	66.50	62.38	62.88	6449200
2001-01-03	63.19	67.44	60.63	67.06	10116600
2001-01-04	65.88	67.25	61.44	62.69	9274400
2001-01-05	62.38	62.44	57.88	58.31	15381800
2001-01-08	58.13	59.13	54.25	58.69	10770300
2001-01-09	58.81	62.13	58.63	62.00	9027400
2001-01-10	60.63	62.56	60.13	60.75	9254500
2001-01-11	60.50	62.81	58.75	60.63	7864900
2001-01-12	61.13	61.19	59.00	59.75	5509600
2001-01-16	60.00	62.38	59.63	61.56	5511400
2001-01-17	62.39	63.88	59.50	60.50	6624300
2001-01-18	60.94	62.63	60.31	62.06	5507700
2001-01-19	61.75	61.88	59.38	60.00	10139000
2001-01-22	70.00	70.88	66.31	67.63	54857700
2001-01-23	66.88	68.94	66.81	67.75	16341600
2001-01-24	67.63	70.19	66.88	69.06	13915700
2001-01-25	69.94	72.19	69.88	72.00	21418100
2001-01-26	71.94	72.38	70.50	71.69	8616100
2001-01-29	71.25	71.31	70.63	71.00	7110300
2001-01-30	71.11	71.19	70.13	71.00	7095600
2001-01-31	70.69	71.06	69.75	70.31	8907000
2001-02-01	69.81	70.31	68.81	69.31	7745300
2001-02-02	69.44	71.00	69.31	69.94	5902300
2001-02-05	69.81	70.13	68.02	68.31	6981100
2001-02-06	68.31	70.69	67.88	69.88	8051600
2001-02-07	69.61	71.13	69.38	70.63	8272900
2001-02-08	71.06	71.25	69.44	69.81	4383400
2001-02-09	69.38	72.69	68.31	72.56	10396800
2001-02-12	72.06	74.94	72.00	74.19	11139100
2001-02-13	74.25	75.06	72.13	72.31	8579600
2001-02-14	72.38	73.06	70.06	72.00	8137700
2001-02-15	71.75	72.25	70.94	72.06	6164800
2001-02-16	71.38	72.19	70.13	71.25	5935500
2001-02-20	71.19	71.19	68.31	68.44	10771000
2001-02-21	68.56	72.50	68.38	70.63	10556900
2001-02-22	70.56	72.88	69.50	70.06	9959300
2001-02-23	69.00	70.56	68.25	70.44	8408000
2001-02-26	70.81	73.69	70.25	73.38	8894500
2001-02-27	72.56	74.81	72.50	73.94	10470700
2001-02-28	74.88	75.06	71.88	72.06	10927300
2001-03-01	71.69	72.75	69.56	71.02	9877900
2001-03-02	70.94	74.13	70.25	72.44	8758100
2001-03-05	71.75	74.00	71.56	72.81	6120600
2001-03-06	73.00	73.88	71.88	73.69	6934900
2001-03-07	73.56	74.13	69.81	71.19	8970300
2001-03-08	70.81	70.81	67.38	68.56	12403600
2001-03-09	68.13	70.81	66.50	66.63	7722400
2001-03-12	65.00	66.19	61.25	61.31	9657100
2001-03-13	62.63	66.31	61.88	65.06	12066400
2001-03-14	63.16	67.88	63.13	65.00	13360300
2001-03-15	66.13	66.81	64.81	65.13	6869600
2001-03-16	63.25	65.00	62.00	62.38	11703600
2001-03-19	63.11	65.00	62.09	63.94	8085500
2001-03-20	63.75	63.94	61.25	61.31	8771200
2001-03-21	61.13	61.13	54.75	55.44	24281500
2001-03-22	53.13	55.06	45.44	54.94	48611900
2001-03-23	54.56	57.13	54.25	56.19	14431300
2001-03-26	57.69	59.69	56.50	58.88	13068700
2001-03-27	59.42	60.88	58.06	60.75	10757500
2001-03-28	59.75	62.00	59.00	59.56	9290400
2001-03-29	58.81	62.00	58.63	59.69	9936500
2001-03-30	60.31	61.44	59.31	60.19	7176800
2001-04-02	59.38	60.25	55.94	57.00	10778300
2001-04-03	56.25	58.25	54.06	54.69	13715100
2001-04-04	54.13	55.88	52.19	55.00	13447600
2001-04-05	56.75	57.00	52.31	56.81	14891000
2001-04-06	55.63	58.13	54.38	54.44	12797600
2001-04-09	54.80	54.95	53.51	53.97	11315400
2001-04-10	54.56	55.17	51.40	51.51	15074600
2001-04-11	53.65	54.65	50.31	51.87	18683700
2001-04-12	51.85	54.20	51.83	54.14	10553600
2001-04-16	54.21	56.00	53.90	54.58	7894200
2001-04-17	54.03	57.35	54.00	57.10	9345200
2001-04-18	59.22	61.63	57.45	61.55	14598500
2001-04-19	61.23	61.88	58.80	61.08	9380400
2001-04-20	59.67	60.09	59.03	59.56	8424600
2001-04-23	59.10	60.79	58.00	59.95	7712000
2001-04-24	60.18	60.50	57.07	57.45	9716900
2001-04-25	57.20	58.97	57.17	58.40	7607100
2001-04-26	58.70	59.06	54.85	55.89	10395700
2001-04-27	57.16	61.50	57.16	59.88	22919100
2001-04-30	61.20	62.25	59.95	61.14	12444500
2001-05-01	61.01	62.12	59.04	61.39	8206500
2001-05-02	62.50	62.60	59.80	62.24	7426400
2001-05-03	61.35	61.65	58.75	59.44	7270500
2001-05-04	58.66	63.23	57.00	62.39	12276200
2001-05-07	61.90	62.44	60.32	62.09	5923800
2001-05-08	62.18	63.00	60.20	62.18	6538500
2001-05-09	61.84	62.90	60.50	60.96	7211500
2001-05-10	62.00	62.45	60.00	60.18	7401400
2001-05-11	60.54	61.25	59.90	60.60	5430500
2001-05-14	61.80	62.25	60.21	60.95	7300300
2001-05-15	61.09	61.39	60.50	60.57	6152700
2001-05-16	60.80	65.00	60.39	65.00	9868600
2001-05-17	64.78	67.10	64.55	66.81	10143900
2001-05-18	65.70	66.50	64.60	65.46	7043500
2001-05-21	65.75	67.00	64.52	66.89	7166800
2001-05-22	67.40	67.55	65.30	66.24	7187300
2001-05-23	65.65	67.35	64.05	64.11	8825200
2001-05-24	64.47	67.20	63.73	67.14	6929900
2001-05-25	66.85	66.90	65.25	65.87	4175500
2001-05-29	66.10	67.38	65.35	67.30	6635200
2001-05-30	66.40	67.60	65.35	65.82	8832000
2001-05-31	65.65	67.05	65.42	66.38	6845300
2001-06-01	66.67	68.59	66.54	68.58	6206600
2001-06-04	68.55	70.00	68.13	69.89	7780800
2001-06-05	69.66	70.60	69.50	70.02	8517100
2001-06-06	69.63	69.85	67.90	68.20	5876300
2001-06-07	68.13	70.00	67.65	68.82	6026000
2001-06-08	69.00	69.00	67.20	67.45	3227200
2001-06-11	68.10	68.25	65.50	66.75	5330300
2001-06-12	64.31	67.49	62.90	66.92	12739700
2001-06-13	66.76	69.00	66.52	67.75	9385500
2001-06-14	67.10	68.00	66.30	66.95	8200000
2001-06-15	66.45	67.50	65.55	67.06	9937200
2001-06-18	66.70	68.05	66.38	66.98	5031700
2001-06-19	67.49	68.00	66.70	66.97	6065500
2001-06-20	66.72	69.01	66.72	67.44	8111200
2001-06-21	67.10	68.25	66.01	67.30	9611200
2001-06-22	67.01	67.12	65.11	65.14	6981200
2001-06-25	65.32	65.32	62.51	64.25	8807500
2001-06-26	63.40	65.48	62.75	63.17	7052400
2001-06-27	63.05	64.38	62.50	63.11	6584300
2001-06-28	63.30	65.11	62.50	62.67	8166500
2001-06-29	61.14	63.07	59.50	60.68	9949400
2001-07-02	61.70	62.10	61.06	61.67	5750000
2001-07-03	61.55	61.80	60.62	60.72	4007300
2001-07-05	60.54	60.58	58.13	58.22	9511100
2001-07-06	58.05	58.59	56.15	57.16	8260100
2001-07-09	57.75	59.98	57.64	58.72	8205700
2001-07-10	59.52	59.77	57.20	57.53	8767900
2001-07-11	57.41	58.34	56.35	57.01	10528000
2001-07-12	57.28	57.29	54.42	55.10	12540700
2001-07-13	55.08	57.18	54.75	55.64	11377300
2001-07-16	56.00	56.25	53.46	54.01	9560300
2001-07-17	54.65	55.89	54.65	55.06	8687100
2001-07-18	55.91	60.75	55.75	60.05	14959500
2001-07-19	59.33	60.00	57.89	59.49	8810200
2001-07-20	59.65	60.78	59.25	60.71	7221700
2001-07-23	61.21	61.75	58.50	58.59	7570100
2001-07-24	58.35	58.60	56.23	57.77	7780300
2001-07-25	57.62	59.50	56.85	59.18	6355300
2001-07-26	58.54	59.18	56.15	57.72	7947200
2001-07-27	60.91	61.99	60.51	60.82	10271400
2001-07-30	61.10	61.67	60.10	60.47	4040700
2001-07-31	61.25	63.40	61.25	62.71	8530300
2001-08-01	63.10	63.11	61.77	62.09	5068500
2001-08-02	62.60	63.35	61.10	62.24	5351300
2001-08-03	62.19	63.25	61.09	61.91	3860500
2001-08-06	61.92	63.00	61.89	62.36	3165100
2001-08-07	62.49	63.74	62.23	62.65	4233500
2001-08-08	62.75	63.68	60.51	60.89	5348500
2001-08-09	60.99	61.09	59.15	61.00	6964200
2001-08-10	61.19	61.90	60.21	61.10	4917000
2001-08-13	60.99	62.98	60.80	62.95	4140000
2001-08-14	63.07	63.85	61.75	61.92	5291800
2001-08-15	62.19	62.71	59.85	60.09	7657700
2001-08-16	60.09	61.69	58.30	61.00	10757700
2001-08-17	60.15	61.65	59.81	59.95	5895500
2001-08-20	60.08	60.75	59.35	59.93	4523000
2001-08-21	59.79	60.49	58.36	58.41	5961900
2001-08-22	59.15	60.94	58.60	60.88	6987800
2001-08-23	60.62	63.88	60.25	62.92	11075100
2001-08-24	63.56	65.12	63.23	64.93	11090200
2001-08-27	64.40	65.60	64.30	64.48	4687900
2001-08-28	64.72	64.90	62.88	63.00	4702400
2001-08-29	63.01	63.59	61.20	62.60	6830200
2001-08-30	62.59	65.25	62.58	64.57	12226100
2001-08-31	64.29	64.56	63.51	64.30	6568700
2001-09-04	63.80	65.80	63.40	64.14	7482600
2001-09-05	64.25	65.50	62.20	65.20	7710400
2001-09-06	65.28	66.25	64.50	65.66	11745800
2001-09-07	64.95	65.48	63.40	63.90	7128200
2001-09-10	62.85	65.06	62.55	64.13	6669100
2001-09-17	61.03	62.50	59.75	60.85	12327500
2001-09-18	62.10	62.44	59.35	59.38	20132400
2001-09-19	59.69	60.39	55.63	57.95	19047800
2001-09-20	56.50	60.08	56.35	59.00	14835300
2001-09-21	55.90	57.60	55.50	56.02	18567400
2001-09-24	57.00	57.75	54.81	55.26	9945400
2001-09-25	55.87	57.15	55.13	56.50	9949000
2001-09-26	57.40	58.09	56.84	57.29	11321200
2001-09-27	57.40	60.20	57.19	59.45	9029800
2001-09-28	60.09	60.99	58.73	58.77	10021500
2001-10-01	58.74	59.25	57.40	58.51	10077200
2001-10-02	58.75	59.30	58.14	59.22	7526400
2001-10-03	58.50	60.10	58.11	59.84	9389500
2001-10-04	59.99	60.00	57.21	57.45	9460400
2001-10-05	57.61	59.00	56.84	58.74	6892300
2001-10-08	58.11	59.05	56.87	57.72	4980300
2001-10-09	57.93	58.02	56.76	57.42	5860300
2001-10-10	57.45	59.98	57.22	58.98	6330600
2001-10-11	59.53	61.69	59.53	61.65	9529200
2001-10-12	60.95	61.80	59.51	61.61	9712000
2001-10-15	60.84	62.29	60.50	62.21	6318500
2001-10-16	62.16	63.18	61.17	61.55	6665900
2001-10-17	61.95	62.03	58.96	59.01	8753000
2001-10-18	58.99	60.14	58.45	59.10	7034400
2001-10-19	58.88	60.10	58.40	59.92	6475700
2001-10-22	59.48	60.51	59.00	59.84	7269100
2001-10-23	60.26	60.73	58.91	59.05	7243400
2001-10-24	59.50	59.50	55.93	57.08	15780900
2001-10-25	56.78	58.48	56.26	58.25	14989800
2001-10-26	58.94	60.60	58.53	59.45	17978900
2001-10-29	59.40	59.56	57.00	57.13	6805000
2001-10-30	57.01	57.50	55.15	56.88	8777100
2001-10-31	57.31	58.55	56.71	56.82	8416900
2001-11-01	57.39	58.72	56.90	58.00	7081200
2001-11-02	57.60	58.50	57.20	57.64	5232800
2001-11-05	58.24	58.99	57.94	58.54	5033000
2001-11-06	58.31	59.77	57.56	59.26	6476600
2001-11-07	59.52	60.49	59.43	59.94	8091500
2001-11-08	60.20	60.66	57.57	57.58	9758800
2001-11-09	57.70	58.15	56.18	56.89	8526000
2001-11-12	56.94	57.41	55.26	56.27	7183500
2001-11-13	57.79	58.34	57.50	57.99	5927300
2001-11-14	58.98	59.05	57.08	57.33	9786900
2001-11-15	57.33	58.05	56.50	57.04	8145400
2001-11-16	57.11	57.12	56.18	56.52	6327100
2001-11-19	56.95	58.36	56.84	58.35	8095200
2001-11-20	58.30	59.29	57.69	57.91	10883200
2001-11-21	61.35	62.26	60.67	61.98	21729200
2001-11-23	62.52	64.75	62.32	64.42	13169800
2001-11-26	64.32	67.42	64.00	67.39	17849000
2001-11-27	66.41	67.09	65.06	65.85	13406000
2001-11-28	65.20	65.87	64.12	64.52	7623600
2001-11-29	64.72	65.88	63.93	65.79	6988300
2001-11-30	65.65	66.95	65.10	66.43	7705600
2001-12-03	65.89	66.78	65.01	65.48	6707400
2001-12-04	67.07	67.65	66.05	66.66	11001000
2001-12-05	67.03	67.99	66.40	67.74	8872200
2001-12-06	67.75	69.00	67.23	68.49	8656000
2001-12-07	68.20	68.41	66.27	66.80	7410000
2001-12-10	66.63	67.60	64.86	64.87	8547000
2001-12-11	65.45	65.88	63.88	64.30	9259000
2001-12-12	64.56	64.84	62.76	64.39	10275600
2001-12-13	64.09	64.72	60.18	60.19	23186000
2001-12-14	57.40	57.90	55.85	56.03	54037500
2001-12-17	55.25	59.89	55.21	59.49	43405800
2001-12-18	58.41	58.85	57.14	58.39	23899200
2001-12-19	57.60	58.80	57.30	58.33	13772000
2001-12-20	58.10	58.53	57.75	57.80	8129600
2001-12-21	57.95	58.97	56.92	57.97	16269500
2001-12-24	57.75	57.95	57.00	57.02	6296300
2001-12-26	57.43	58.80	57.05	58.29	6461100
2001-12-27	58.31	58.91	58.09	58.40	6585200
2001-12-28	58.60	59.73	58.55	59.06	8493600
2001-12-31	58.60	58.61	56.29	56.44	10040400
2002-01-02	56.90	56.94	55.10	56.40	10571300
2002-01-03	56.55	56.82	53.75	54.34	19074400
2002-01-04	54.91	56.24	53.28	55.62	18595900
2002-01-07	57.24	57.24	55.68	55.69	13657300
2002-01-08	56.51	56.65	55.03	56.54	9275800
2002-01-09	57.32	57.70	55.76	55.77	12493000
2002-01-10	55.90	56.94	55.36	56.49	8100500
2002-01-11	56.80	57.74	56.58	57.10	9662200
2002-01-14	57.13	57.35	55.50	55.50	8124100
2002-01-15	55.95	56.49	55.41	56.26	7696000
2002-01-16	56.50	57.40	55.59	55.69	10046500
2002-01-17	56.35	56.39	54.50	55.80	11104000
2002-01-18	54.96	56.13	53.74	54.33	13029700
2002-01-22	55.31	56.24	54.13	56.06	12419600
2002-01-23	57.26	58.85	56.44	58.46	16704600
2002-01-24	57.10	58.00	56.80	57.21	15523900
2002-01-25	57.00	58.25	56.65	57.06	7856300
2002-01-28	57.39	57.40	56.00	56.30	7728400
2002-01-29	56.31	57.15	54.00	54.50	11779500
2002-01-30	54.50	55.09	53.35	55.04	13339900
2002-01-31	55.25	55.74	54.35	55.50	10058400
2002-02-01	57.60	58.08	56.94	57.88	17901100
2002-02-04	57.51	57.66	56.01	56.37	9394900
2002-02-05	56.79	58.23	56.14	56.68	13967500
2002-02-06	56.96	57.35	56.00	56.44	11302200
2002-02-07	56.65	57.62	55.80	56.01	9009800
2002-02-08	56.17	57.90	56.00	57.90	10209600
2002-02-11	57.58	58.19	57.40	57.64	8532200
2002-02-12	57.20	59.25	57.05	59.00	11649900
2002-02-13	59.06	59.55	58.55	58.92	7756800
2002-02-14	58.73	59.80	57.47	58.00	8977000
2002-02-15	57.91	58.80	56.80	58.19	11526800
2002-02-19	57.80	57.95	56.65	56.90	7038500
2002-02-20	57.68	58.96	57.10	58.95	9055500
2002-02-21	58.44	59.95	57.53	57.59	13086400
2002-02-22	56.78	57.75	56.20	57.55	22726500
2002-02-25	57.56	59.00	57.37	58.97	10041800
2002-02-26	58.99	59.25	57.92	58.62	7985200
2002-02-27	59.19	59.45	57.50	57.87	10489900
2002-02-28	58.17	59.03	57.88	57.98	9439600
2002-03-01	58.17	58.70	57.01	58.53	9436000
2002-03-04	59.00	59.90	58.89	59.88	13094400
2002-03-05	59.44	60.25	58.52	58.94	8645400
2002-03-06	59.19	60.61	58.90	60.59	12320100
2002-03-07	59.97	60.59	59.21	59.80	9259100
2002-03-08	60.24	60.25	58.73	59.72	8827700
2002-03-11	59.42	59.87	58.91	59.40	8292600
2002-03-12	58.92	59.70	58.50	59.59	5797400
2002-03-13	60.09	60.49	59.07	59.86	8094000
2002-03-14	59.75	60.98	59.74	60.25	8174100
2002-03-15	60.11	61.47	60.00	61.41	9986400
2002-03-18	61.79	62.62	61.60	62.48	10299700
2002-03-19	62.55	62.94	61.86	62.31	7892200
2002-03-20	61.99	62.25	61.06	61.06	8202700
2002-03-21	61.08	62.25	60.60	62.24	8088300
2002-03-22	61.81	62.48	61.29	61.80	8647600
2002-03-25	61.95	61.98	60.35	60.38	8289900
2002-03-26	60.23	60.98	60.05	60.63	8174300
2002-03-27	60.30	61.39	60.11	60.85	7905300
2002-03-28	60.87	60.95	59.57	59.68	8894500
2002-04-01	59.43	61.48	59.35	61.39	8119700
2002-04-02	61.00	61.43	59.75	59.75	7025300
2002-04-03	60.09	60.56	59.20	59.94	8161300
2002-04-04	59.81	60.42	58.88	58.97	9938200
2002-04-05	59.25	59.74	58.09	58.22	9154800
2002-04-08	57.61	59.05	57.23	58.99	11398300
2002-04-09	59.00	59.03	55.92	56.36	16797900
2002-04-10	57.35	58.70	57.25	58.64	11552200
2002-04-11	58.44	59.39	57.09	57.17	9936900
2002-04-12	57.52	57.78	56.80	57.21	5869600
2002-04-15	57.49	57.96	56.15	56.85	8152300
2002-04-16	57.14	57.84	56.67	57.75	6495400
2002-04-17	57.84	58.10	56.05	56.44	7538700
2002-04-18	56.26	57.65	56.15	57.52	7899400
2002-04-19	58.20	58.29	56.55	56.82	7775700
2002-04-22	56.51	56.65	55.50	56.02	7713500
2002-04-23	55.04	55.97	54.60	54.75	13368100
2002-04-24	55.46	56.78	55.31	56.11	10958400
2002-04-25	56.00	57.05	55.11	55.20	11815700
2002-04-26	56.28	56.75	53.32	53.84	16767600
2002-04-29	53.85	53.85	51.50	51.88	18827500
2002-04-30	51.67	53.35	50.95	52.88	13489100
2002-05-01	52.82	52.91	51.21	51.52	12053400
2002-05-02	51.33	52.10	50.27	50.32	12280500
2002-05-03	50.30	50.35	47.77	48.80	20110100
2002-05-06	48.66	49.15	46.45	46.81	14849400
2002-05-07	46.49	47.73	45.81	46.54	17532300
2002-05-08	47.40	49.71	47.20	49.15	13995000
2002-05-09	48.95	49.54	47.58	47.59	11485800
2002-05-10	47.90	47.93	45.43	45.66	15364700
2002-05-13	45.97	48.03	45.45	47.96	12388000
2002-05-14	49.71	51.81	49.63	51.79	20239900
2002-05-15	51.04	52.55	50.64	51.35	12607400
2002-05-16	51.08	51.10	49.40	50.35	10088600
2002-05-17	50.71	51.40	49.08	50.69	12138000
2002-05-20	50.02	50.72	49.40	49.79	10468900
2002-05-21	50.00	50.56	48.42	48.65	10477300
2002-05-22	47.85	49.74	47.85	49.43	10293600
2002-05-23	49.95	52.99	49.22	52.70	13168800
2002-05-24	52.05	52.89	50.66	50.71	10605500
2002-05-28	50.95	51.98	49.90	51.61	8678900
2002-05-29	51.30	52.30	50.62	50.62	8873800
2002-05-30	50.40	50.62	49.56	50.12	8980600
2002-05-31	50.45	50.50	47.54	47.63	14617200
2002-06-03	47.47	48.28	45.14	45.19	11719300
2002-06-04	45.27	45.45	43.30	44.40	21143800
2002-06-05	44.52	45.86	44.13	45.51	14209300
2002-06-06	45.08	45.21	42.76	42.79	11967600
2002-06-07	40.67	41.62	40.50	41.25	19903400
2002-06-10	41.50	42.35	41.20	41.81	11662600
2002-06-11	42.10	42.25	38.20	38.75	24301900
2002-06-12	38.66	39.16	36.73	38.17	25015900
2002-06-13	38.95	38.95	37.44	37.80	18824900
2002-06-14	36.90	40.64	36.81	40.18	23638700
2002-06-17	41.69	42.99	41.30	42.70	28478700
2002-06-18	42.11	44.20	41.83	43.25	23339900
2002-06-19	43.23	44.13	42.62	43.03	15854900
2002-06-20	42.41	42.84	40.76	41.32	19211000
2002-06-21	40.75	42.01	40.18	40.45	18579900
2002-06-24	40.17	42.99	39.88	41.78	19148700
2002-06-25	42.15	42.50	40.25	40.66	15075400
2002-06-26	39.08	41.49	39.00	40.81	19021000
2002-06-27	41.50	41.85	40.48	41.49	14872900
2002-06-28	41.57	43.00	41.26	41.88	13014300
2002-07-01	41.45	41.57	38.34	38.36	16032300
2002-07-02	38.43	38.50	36.64	36.95	17464400
2002-07-03	36.58	36.75	34.39	35.83	19835500
2002-07-05	36.56	38.18	36.48	38.07	6473100
2002-07-08	38.00	38.07	36.17	36.21	12180600
2002-07-09	36.47	36.96	34.55	34.93	12951300
2002-07-10	35.05	35.12	32.49	32.53	18911800
2002-07-11	32.46	34.59	32.25	34.41	20980500
2002-07-12	34.92	35.48	33.33	34.30	16552100
2002-07-15	33.76	33.76	30.57	31.07	26714600
2002-07-16	31.21	34.63	31.18	32.87	37426600
2002-07-17	34.94	37.12	34.87	37.10	29001900
2002-07-18	36.69	36.74	33.90	34.28	21493800
2002-07-19	34.05	35.82	33.40	35.46	27505200
2002-07-22	35.83	36.90	35.27	35.28	24249200
2002-07-23	35.38	36.10	34.79	35.60	27637600
2002-07-24	34.70	39.55	34.21	37.09	26174100
2002-07-25	40.61	42.35	40.29	41.94	43226100
2002-07-26	41.79	43.38	40.77	43.38	17267000
2002-07-29	43.80	44.25	42.50	44.02	20937900
2002-07-30	43.41	46.65	43.36	45.49	25061100
2002-07-31	42.98	46.50	42.95	45.64	33644300
2002-08-01	45.79	45.86	43.30	43.40	15863800
2002-08-02	43.61	44.61	42.61	43.51	15541900
2002-08-05	43.20	44.08	41.98	42.22	15115000
2002-08-06	42.92	44.59	42.65	44.23	16463400
2002-08-07	45.09	45.85	44.13	45.72	15199700
2002-08-08	45.56	48.04	45.36	48.03	19341000
2002-08-09	47.20	48.55	46.82	47.73	12285100
2002-08-12	47.01	48.23	46.70	47.98	9703200
2002-08-13	47.49	47.92	45.48	45.64	14460400
2002-08-14	45.60	47.86	45.00	47.52	16515500
2002-08-15	47.42	48.65	46.67	47.80	13443200
2002-08-16	47.49	48.22	46.78	47.53	11124800
2002-08-19	47.35	47.54	46.40	46.42	11523200
2002-08-20	46.02	47.36	45.82	46.67	11630000
2002-08-21	47.20	47.95	46.60	47.70	10914800
2002-08-22	47.64	48.92	47.01	48.54	11725700
2002-08-23	48.32	48.90	47.11	47.27	10946800
2002-08-26	47.54	47.60	45.43	46.84	11323300
2002-08-27	47.00	47.18	45.20	45.21	11010500
2002-08-28	45.50	46.11	45.01	45.18	12285600
2002-08-29	45.04	46.38	44.69	45.38	11252000
2002-08-30	45.42	46.55	45.00	45.03	9749600
2002-09-03	44.94	45.02	42.92	42.94	14686300
2002-09-04	43.30	44.71	42.83	44.12	13059600
2002-09-05	43.60	44.23	43.19	43.20	12383500
2002-09-06	44.11	45.55	44.11	44.75	10521000
2002-09-09	44.40	45.84	43.82	44.95	12226300
2002-09-10	45.09	46.31	44.90	46.05	11923200
2002-09-11	46.31	47.09	45.63	45.65	8406800
2002-09-12	45.54	45.80	44.90	45.08	8862100
2002-09-13	44.82	46.02	44.50	45.67	11085900
2002-09-16	45.37	45.74	44.70	45.29	7573500
2002-09-17	45.90	46.43	44.98	45.17	10401000
2002-09-18	44.71	45.81	43.86	45.48	13498500
2002-09-19	44.60	44.96	41.92	42.01	26645700
2002-09-20	42.30	42.44	40.55	41.72	23438200
2002-09-23	41.32	41.58	39.12	40.01	16663500
2002-09-24	39.33	42.80	39.24	42.07	21868900
2002-09-25	42.84	44.35	41.98	44.06	17233500
2002-09-26	44.36	44.64	42.85	43.66	14060600
2002-09-27	43.33	44.75	41.67	42.00	19147800
2002-09-30	41.46	42.94	40.77	41.70	22208100
2002-10-01	42.11	44.95	41.98	44.56	20965700
2002-10-02	44.40	45.98	44.40	44.75	19279900
2002-10-03	44.52	46.43	44.51	45.75	14957700
2002-10-04	45.95	46.07	43.58	43.66	18705900
2002-10-07	43.30	45.41	43.16	44.70	18261100
2002-10-08	45.06	46.34	45.01	45.79	22168900
2002-10-09	45.34	46.39	45.25	45.62	17751400
2002-10-10	45.55	48.28	45.40	48.24	22415500
2002-10-11	48.75	49.28	47.55	48.09	20324400
2002-10-14	48.23	49.47	48.10	49.19	14298400
2002-10-15	49.99	50.50	49.36	50.48	20376400
2002-10-16	49.86	51.51	49.83	50.38	15647200
2002-10-17	51.39	52.00	49.35	50.15	17367800
2002-10-18	50.05	50.97	49.55	50.48	14499200
2002-10-21	50.15	50.68	49.49	50.38	13647800
2002-10-22	49.85	50.53	49.36	49.80	13002800
2002-10-23	49.95	50.16	48.70	50.00	18507800
2002-10-24	50.50	50.52	48.65	48.68	24036200
2002-10-25	48.82	50.09	48.82	49.79	12688800
2002-10-28	50.09	50.37	48.82	49.07	12207600
2002-10-29	49.20	49.75	47.85	48.86	13536100
2002-10-30	48.82	49.71	47.80	48.04	12699200
2002-10-31	48.25	48.28	45.45	46.56	37069100
2002-11-01	46.70	47.00	45.83	46.60	18579600
2002-11-04	47.40	48.97	47.31	48.36	15854900
2002-11-05	48.09	50.36	47.94	50.08	14858900
2002-11-06	47.33	47.50	45.15	46.21	37586600
2002-11-07	45.41	46.91	44.93	45.34	15492300
2002-11-08	45.62	45.74	43.90	44.14	14634300
2002-11-11	44.99	45.53	44.16	44.20	12935600
2002-11-12	44.52	45.79	44.50	45.52	14661900
2002-11-13	45.02	46.20	44.43	44.95	15890700
2002-11-14	45.50	47.25	45.21	47.20	12641700
2002-11-15	46.91	48.50	46.90	47.75	14644700
2002-11-18	48.48	48.64	46.17	46.20	11992900
2002-11-19	46.12	46.87	45.57	45.73	12617500
2002-11-20	45.93	47.21	45.76	46.82	13834000
2002-11-21	47.05	47.92	46.29	47.86	14624200
2002-11-22	47.86	48.06	46.97	47.45	12513200
2002-11-25	47.51	48.43	46.27	46.85	13484600
2002-11-26	46.26	48.00	46.23	47.02	16648000
2002-11-27	47.32	48.54	47.31	48.29	11489100
2002-11-29	48.40	48.40	46.99	47.20	4511800
2002-12-02	48.91	49.36	47.69	48.57	16002500
2002-12-03	48.29	48.42	47.13	47.15	10334300
2002-12-04	46.99	47.81	46.56	46.93	12469800
2002-12-05	47.77	48.22	47.25	48.03	13239800
2002-12-06	47.28	49.63	47.02	49.40	17042600
2002-12-09	49.10	49.98	47.63	47.64	15901500
2002-12-10	48.13	48.48	46.91	47.08	13912300
2002-12-11	46.99	47.80	46.88	47.27	15136000
2002-12-12	49.40	50.70	49.32	50.45	31332200
2002-12-13	50.04	51.08	50.03	50.32	14835200
2002-12-16	50.35	50.65	49.63	50.51	14415600
2002-12-17	50.20	52.20	50.17	51.62	16764300
2002-12-18	51.40	52.25	51.02	51.75	11968500
2002-12-19	51.90	52.51	50.65	50.77	13740900
2002-12-20	51.42	51.88	50.30	51.48	18712700
2002-12-23	51.60	52.12	50.86	51.64	9233500
2002-12-24	52.66	53.02	51.12	51.45	10426900
2002-12-26	51.57	51.95	50.50	50.68	8267600
2002-12-27	50.48	50.50	49.05	49.54	8552000
2002-12-30	49.31	49.62	48.44	49.16	9994200
2002-12-31	49.00	49.28	47.96	48.34	11494000
2003-01-02	48.34	49.40	48.09	49.32	14220800
2003-01-03	49.45	49.65	48.58	49.19	8295900
2003-01-06	49.05	50.45	48.81	50.27	14421400
2003-01-07	50.94	50.98	49.93	50.24	15673600
2003-01-08	50.00	50.15	48.80	48.88	12123500
2003-01-09	49.39	50.46	48.94	49.69	13899200
2003-01-10	49.25	50.70	48.99	50.44	12663400
2003-01-13	50.99	51.66	50.50	51.52	12879200
2003-01-14	51.30	51.70	50.95	51.10	9829600
2003-01-15	51.51	51.75	50.60	50.72	11809200
2003-01-16	51.13	52.36	50.88	51.18	18268700
2003-01-17	51.75	52.03	51.15	51.32	18810500
2003-01-21	51.47	51.56	50.68	50.87	15609300
2003-01-22	50.83	53.00	50.78	52.50	17541300
2003-01-23	53.08	53.70	52.17	53.50	17912900
2003-01-24	52.59	53.16	51.82	52.24	15311000
2003-01-27	51.55	51.82	50.22	50.78	12752600
2003-01-28	51.06	51.91	50.32	51.59	12444800
2003-01-29	51.12	52.38	50.71	52.19	12043700
2003-01-30	52.42	52.52	50.90	50.98	9180700
2003-01-31	50.85	51.88	50.72	50.96	11812400
2003-02-03	51.06	52.28	50.85	52.13	9691000
2003-02-04	51.60	51.99	51.05	51.83	9216300
2003-02-05	52.14	52.59	51.15	51.27	12267700
2003-02-06	51.17	51.70	50.70	51.29	9080900
2003-02-07	51.77	52.29	51.59	52.09	10460700
2003-02-10	52.13	53.00	51.80	52.98	10556700
2003-02-11	53.00	53.96	52.85	53.45	13144900
2003-02-12	53.15	53.55	52.12	52.32	10950700
2003-02-13	52.29	52.30	51.08	51.78	10908200
2003-02-14	51.53	52.74	51.43	52.60	9759400
2003-02-18	52.70	53.64	52.55	53.62	8835600
2003-02-19	53.59	54.02	53.41	53.98	9440900
2003-02-20	53.83	54.13	53.05	53.99	10470900
2003-02-21	54.01	54.70	53.51	54.60	11082500
2003-02-24	54.31	54.69	53.08	53.15	10087600
2003-02-25	52.81	53.95	52.17	53.86	14030700
2003-02-26	53.42	54.45	53.19	53.25	12404600
2003-02-27	53.47	54.36	53.26	54.06	10114200
2003-02-28	54.06	54.66	53.88	54.64	10798700
2003-03-03	54.75	54.95	53.58	53.85	9631000
2003-03-04	53.66	54.76	53.63	54.12	10903700
2003-03-05	53.91	55.55	53.90	55.33	15237900
2003-03-06	55.03	55.95	54.93	55.40	12950600
2003-03-07	55.10	55.98	54.83	55.70	12442300
2003-03-10	55.16	55.67	54.88	55.10	9020500
2003-03-11	55.21	55.49	54.81	55.00	11075800
2003-03-12	55.09	55.50	54.17	55.16	11470500
2003-03-13	55.81	57.00	55.40	57.00	14876200
2003-03-14	56.94	58.02	56.65	57.64	14468700
2003-03-17	57.31	58.90	57.12	58.61	13643200
2003-03-18	58.60	58.92	58.07	58.87	10824900
2003-03-19	58.75	59.00	57.75	58.30	11871200
2003-03-20	58.14	58.25	57.11	57.97	11190700
2003-03-21	58.75	58.98	57.84	58.56	11324400
2003-03-24	57.79	58.16	57.13	57.34	11078700
2003-03-25	57.55	58.94	57.53	58.46	9857100
2003-03-26	58.36	59.06	57.89	57.95	10127100
2003-03-27	57.75	58.70	57.60	58.57	9756300
2003-03-28	58.40	58.96	58.35	58.56	7319700
2003-03-31	58.14	58.44	57.55	57.55	10223500
2003-04-01	57.92	58.90	57.80	58.52	9856000
2003-04-02	59.48	59.80	59.15	59.73	10091500
2003-04-03	59.73	59.95	58.95	59.40	11268800
2003-04-04	59.66	59.96	59.07	59.28	7379600
2003-04-07	59.90	60.25	58.11	58.41	12137000
2003-04-08	58.20	59.09	58.10	58.65	10071200
2003-04-09	58.58	59.00	57.60	57.60	9252900
2003-04-10	57.53	58.11	56.90	57.95	8214800
2003-04-11	58.24	58.68	57.30	57.88	7110500
2003-04-14	58.07	59.38	57.91	59.08	7846100
2003-04-15	59.26	60.17	59.24	60.15	11199600
2003-04-16	60.30	60.37	58.94	59.54	10427600
2003-04-17	59.70	60.25	59.30	60.13	9571900
2003-04-21	60.31	60.90	59.80	60.08	8732200
2003-04-22	59.80	61.00	59.80	60.94	13535400
2003-04-23	62.21	63.83	62.00	63.80	24200600
2003-04-24	63.50	64.45	62.93	63.99	12749300
2003-04-25	63.76	63.95	62.99	63.00	9100000
2003-04-28	62.61	63.82	62.45	62.89	8890800
2003-04-29	62.91	63.36	61.50	62.10	12892100
2003-04-30	61.78	62.25	61.25	61.30	12026900
2003-05-01	61.27	62.66	61.17	62.53	10515500
2003-05-02	62.27	63.62	62.01	63.27	9404300
2003-05-05	63.05	63.99	62.71	62.71	8096500
2003-05-06	62.38	62.47	60.36	60.97	18566200
2003-05-07	60.66	60.80	59.43	59.55	22727300
2003-05-08	59.38	60.97	59.35	60.47	11983100
2003-05-09	60.59	61.45	60.14	61.24	9580700
2003-05-12	61.24	62.33	60.74	61.99	8477900
2003-05-13	61.89	62.47	61.49	61.50	7464900
2003-05-14	61.99	62.09	61.30	61.85	7317900
2003-05-15	62.05	62.87	61.86	62.63	6646600
2003-05-16	62.72	63.25	62.19	62.31	6678300
2003-05-19	62.88	63.12	59.96	60.27	15420800
2003-05-20	60.42	61.10	60.26	61.03	10698500
2003-05-21	60.16	61.13	59.89	60.69	9549000
2003-05-22	60.53	62.56	60.47	61.87	9372000
2003-05-23	61.86	62.25	61.11	61.79	6353400
2003-05-27	61.70	64.00	61.51	63.65	16391400
2003-05-28	63.80	64.00	63.20	63.75	8478000
2003-05-29	63.70	64.89	62.90	63.32	11032400
2003-05-30	63.74	64.90	63.60	64.74	8447000
2003-06-02	65.04	65.70	63.05	63.55	14334300
2003-06-03	63.37	64.20	63.00	64.06	8095400
2003-06-04	63.59	64.50	63.40	64.49	7946000
2003-06-05	64.50	65.60	64.00	65.44	9964100
2003-06-06	65.92	66.00	63.25	63.38	13282600
2003-06-09	63.20	64.05	62.45	62.73	8805000
2003-06-10	63.05	63.79	62.64	63.67	7974700
2003-06-11	64.21	65.46	63.82	65.33	10500300
2003-06-12	65.71	65.85	64.39	65.03	8258600
2003-06-13	65.20	65.59	64.62	65.00	6636000
2003-06-16	65.60	67.50	65.47	67.50	10028700
2003-06-17	67.51	67.54	66.46	66.84	8116700
2003-06-18	66.49	67.00	65.08	65.87	10838400
2003-06-19	65.43	65.89	63.61	63.82	14672900
2003-06-20	64.93	65.45	63.82	64.97	16613100
2003-06-23	65.04	65.74	63.18	64.12	9165400
2003-06-24	64.16	65.68	64.03	65.05	10440000
2003-06-25	65.24	66.00	64.26	64.59	8834800
2003-06-26	64.60	66.47	64.54	66.32	9580400
2003-06-27	66.35	66.57	65.16	65.18	7039000
2003-06-30	64.91	67.22	64.17	65.94	10450200
2003-07-01	65.49	66.24	64.71	65.85	8802200
2003-07-02	66.22	67.32	66.14	67.21	10572700
2003-07-03	66.70	67.20	65.94	66.38	5169100
2003-07-07	67.04	69.30	67.00	68.91	9997200
2003-07-08	68.93	70.00	68.79	69.99	8573000
2003-07-09	69.85	70.40	69.43	69.95	9474200
2003-07-10	69.21	70.08	69.18	69.51	6418400
2003-07-11	69.99	70.45	69.50	69.80	6070600
2003-07-14	70.10	71.25	70.05	70.49	8096700
2003-07-15	71.10	72.37	71.00	71.54	12472900
2003-07-16	71.71	72.00	70.32	71.38	7013100
2003-07-17	71.06	72.00	70.35	70.72	8358400
2003-07-18	70.90	71.05	70.27	70.77	7038900
2003-07-21	70.44	70.49	68.50	69.08	9111400
2003-07-22	69.51	70.22	68.63	68.93	11158000
2003-07-23	70.55	70.56	68.51	69.72	12696900
2003-07-24	70.04	70.38	68.22	68.30	8797900
2003-07-25	68.62	68.84	67.63	68.71	9158400
2003-07-28	69.00	70.12	68.49	69.89	7095400
2003-07-29	69.99	70.10	68.27	69.29	8150400
2003-07-30	69.44	69.73	68.70	69.64	7165200
2003-07-31	70.00	70.90	69.31	69.43	10441300
2003-08-01	69.33	69.45	68.21	68.25	6140000
2003-08-04	68.02	69.10	66.85	68.16	8315100
2003-08-05	68.22	68.52	66.12	66.17	7050000
2003-08-06	66.16	67.08	65.01	66.07	11698400
2003-08-07	65.89	67.10	65.82	67.02	7997200
2003-08-08	67.10	68.00	66.80	66.82	5934200
2003-08-11	66.56	67.83	66.36	67.51	5107300
2003-08-12	67.66	69.18	67.63	69.05	6964300
2003-08-13	69.19	69.50	67.65	68.04	6938300
2003-08-14	68.15	68.65	67.48	68.58	5303600
2003-08-15	68.70	69.09	68.33	68.70	2412300
2003-08-18	68.95	69.82	68.60	69.51	4279300
2003-08-19	69.54	69.64	68.01	68.32	6542700
2003-08-20	67.92	68.90	67.89	68.61	4889300
2003-08-21	68.74	69.38	68.54	68.70	6426000
2003-08-22	68.96	69.28	66.43	66.48	10071800
2003-08-25	66.46	66.92	65.75	66.20	5543900
2003-08-26	65.90	66.02	64.55	65.53	8403800
2003-08-27	65.68	66.00	65.02	65.73	7313000
2003-08-28	66.00	66.33	64.79	66.28	7508100
2003-08-29	65.91	66.36	65.71	65.94	4782900
2003-09-02	65.91	67.84	65.60	67.84	8774300
2003-09-03	68.08	68.25	66.14	66.31	9027200
2003-09-04	66.27	67.40	66.10	67.14	6499200
2003-09-05	66.93	67.81	66.79	67.28	7102500
2003-09-08	67.33	68.76	67.20	68.20	8401600
2003-09-09	68.05	68.42	67.20	67.42	7783300
2003-09-10	67.25	68.14	66.88	66.99	7321700
2003-09-11	67.36	68.43	67.04	68.25	7217000
2003-09-12	68.11	68.72	67.36	68.52	6227400
2003-09-15	68.54	69.00	68.27	68.50	5492600
2003-09-16	68.75	69.84	68.54	69.81	6910200
2003-09-17	69.56	69.82	69.04	69.63	7933500
2003-09-18	69.62	70.14	69.07	70.00	7424600
2003-09-19	69.30	69.74	67.93	68.89	14975900
2003-09-22	68.25	68.86	67.90	68.46	9486000
2003-09-23	68.29	68.80	67.95	68.58	6778100
2003-09-24	68.02	68.60	65.66	65.85	12125400
2003-09-25	65.76	66.39	64.22	65.38	12356200
2003-09-26	65.71	66.04	64.52	65.15	8312600
2003-09-29	65.24	65.57	63.61	65.37	9393200
2003-09-30	64.99	65.63	64.15	64.52	9602000
2003-10-01	64.88	66.28	64.54	66.28	9978100
2003-10-02	65.90	66.56	65.54	66.15	7177100
2003-10-03	66.69	66.69	64.58	64.97	11171500
2003-10-06	65.10	65.20	64.03	64.93	5670400
2003-10-07	64.85	66.26	64.64	66.21	8016900
2003-10-08	66.21	66.27	65.03	65.18	6677000
2003-10-09	66.03	66.95	65.85	66.53	8325500
2003-10-10	66.42	66.95	65.75	66.06	6018200
2003-10-13	66.40	67.50	66.32	67.14	5359800
2003-10-14	66.69	66.93	66.04	66.81	7917000
2003-10-15	67.12	67.12	65.10	65.33	8805600
2003-10-16	65.25	65.87	64.79	65.16	6725400
2003-10-17	64.42	64.71	62.80	63.01	14355400
2003-10-20	63.02	63.20	61.07	61.89	18327700
2003-10-21	62.84	64.40	62.80	63.65	16944400
2003-10-22	61.97	62.05	59.86	60.30	24758300
2003-10-23	59.98	60.27	59.03	59.74	18056100
2003-10-24	59.70	61.81	59.29	61.47	12236600
2003-10-27	62.06	62.11	60.39	60.83	9538500
2003-10-28	61.00	61.39	60.05	60.85	12048400
2003-10-29	60.70	60.70	59.80	60.15	10931800
2003-10-30	61.65	61.96	60.65	61.11	10245800
2003-10-31	61.44	62.65	61.23	61.76	10090300
2003-11-03	62.28	62.35	60.80	61.15	9439400
2003-11-04	61.00	61.95	60.76	61.09	7871300
2003-11-05	60.97	61.59	60.70	61.24	7483500
2003-11-06	60.91	61.45	60.87	61.13	8239300
2003-11-07	61.38	61.43	59.55	59.95	11392000
2003-11-10	60.16	60.30	58.90	59.14	12432700
2003-11-11	59.09	59.24	58.13	58.98	10212000
2003-11-12	59.37	60.38	58.90	60.28	8335700
2003-11-13	60.13	60.50	59.56	59.95	11411800
2003-11-14	59.45	59.72	58.05	58.25	15995400
2003-11-17	59.11	60.04	58.72	59.94	11819200
2003-11-18	59.97	60.61	58.68	58.84	10767500
2003-11-19	59.75	61.10	59.19	60.10	10951300
2003-11-20	59.98	61.08	59.57	59.75	11790400
2003-11-21	59.03	60.34	58.46	59.95	13345500
2003-11-24	59.40	60.27	58.77	60.17	12148200
2003-11-25	59.72	60.04	58.81	58.91	11953400
2003-11-26	59.00	59.09	58.06	58.14	9335800
2003-11-28	57.16	58.25	57.10	57.62	5963700
2003-12-01	57.79	59.30	57.79	59.23	9961800
2003-12-02	59.13	59.94	58.80	58.89	10527900
2003-12-03	59.25	59.47	58.65	58.84	9291300
2003-12-04	58.55	59.94	58.50	59.61	9105600
2003-12-05	59.58	59.59	58.11	58.30	9099800
2003-12-08	58.30	58.50	57.11	57.95	11041900
2003-12-09	58.88	59.00	57.77	57.93	10118800
2003-12-10	57.82	58.75	57.62	58.21	7676900
2003-12-11	58.46	58.95	56.76	58.74	9399900
2003-12-12	58.80	59.50	58.46	59.43	8385100
2003-12-15	59.47	60.42	59.47	59.73	13204200
2003-12-16	59.02	60.53	58.95	60.38	12974700
2003-12-17	60.46	62.29	60.40	62.15	12638500
2003-12-18	62.25	62.37	61.25	61.59	8198400
2003-12-19	62.14	62.15	61.25	61.85	8586900
2003-12-22	61.60	61.75	60.93	61.16	6848500
2003-12-23	61.42	62.00	61.16	61.77	6446300
2003-12-24	61.60	61.95	61.41	61.46	2034400
2003-12-26	61.53	61.71	61.03	61.12	1647600
2003-12-29	61.45	62.00	61.36	61.87	4347900
2003-12-30	62.01	62.05	61.46	61.97	5578500
2003-12-31	61.95	62.31	61.38	61.79	5667100
2004-01-02	62.07	62.80	62.03	62.35	5933300
2004-01-05	62.76	62.82	61.87	62.35	7671200
2004-01-06	62.35	63.20	62.15	62.55	8716300
2004-01-07	62.48	63.50	62.40	63.38	9168800
2004-01-08	63.63	63.90	62.79	63.36	9122700
2004-01-09	62.83	63.96	62.52	63.00	10417200
2004-01-12	63.26	63.40	62.04	63.03	7963900
2004-01-13	63.14	63.80	62.95	63.75	8559500
2004-01-14	63.80	64.40	63.60	64.05	10241400
2004-01-15	64.24	64.49	63.06	63.15	11031400
2004-01-16	63.58	63.92	63.34	63.50	11376900
2004-01-20	64.00	64.08	62.76	62.95	9380100
2004-01-21	62.87	63.49	62.57	62.81	10976900
2004-01-22	62.99	63.47	61.10	61.47	17198800
2004-01-23	62.03	64.30	61.65	63.93	15874400
2004-01-26	63.62	65.73	63.49	65.33	11058900
2004-01-27	64.85	65.20	64.44	64.50	7469500
2004-01-28	64.81	65.50	64.08	64.30	11384600
2004-01-29	64.37	65.30	64.27	64.99	8966700
2004-01-30	64.93	65.11	64.49	64.66	6730800
2004-02-02	64.65	66.88	64.51	66.13	11028000
2004-02-03	66.25	66.70	65.77	66.23	7330200
2004-02-04	66.03	66.50	65.25	65.36	8205000
2004-02-05	65.75	65.85	64.33	64.55	8331500
2004-02-06	64.63	65.56	64.60	64.86	6605500
2004-02-09	65.25	65.30	64.15	64.22	6173400
2004-02-10	64.13	65.05	63.71	64.97	7145500
2004-02-11	64.88	66.08	64.61	65.84	7171800
2004-02-12	65.23	66.15	65.05	65.35	6961900
2004-02-13	65.11	65.76	64.66	64.67	5707100
2004-02-17	65.04	65.32	64.32	64.55	5595200
2004-02-18	64.54	65.11	64.08	64.08	6941100
2004-02-19	64.58	64.89	63.26	63.27	7129400
2004-02-20	63.92	64.27	63.02	63.57	7153900
2004-02-23	63.57	63.73	63.02	63.12	5835700
2004-02-24	63.00	64.40	63.00	63.27	6447000
2004-02-25	63.15	64.54	63.07	63.73	6135700
2004-02-26	63.40	64.43	63.30	64.39	5989600
2004-02-27	64.77	64.91	63.50	63.53	7568800
2004-03-01	64.16	64.31	63.25	64.25	7576900
2004-03-02	64.49	64.85	63.50	63.54	8531700
2004-03-03	63.30	63.44	62.57	63.04	8344900
2004-03-04	62.80	63.29	62.37	62.89	8549700
2004-03-05	62.58	63.99	62.37	63.25	10079100
2004-03-08	63.15	63.36	62.33	62.46	8212800
2004-03-09	62.56	63.25	62.35	62.76	7858000
2004-03-10	62.76	62.89	60.75	61.04	11617800
2004-03-11	60.65	61.89	60.04	60.20	9990600
2004-03-12	60.44	61.15	59.87	60.85	8660500
2004-03-15	60.66	60.70	59.09	59.48	11027600
2004-03-16	59.88	60.03	58.45	59.05	10808900
2004-03-17	59.24	61.57	59.16	61.30	13252000
2004-03-18	61.14	61.81	60.80	61.18	8665500
2004-03-19	61.45	62.05	60.92	60.95	9867800
2004-03-22	60.90	61.32	60.00	60.11	9347900
2004-03-23	60.70	60.77	57.79	57.83	19055500
2004-03-24	58.04	58.87	57.94	58.18	17313100
2004-03-25	58.36	59.45	57.90	59.03	11247800
2004-03-26	59.07	59.25	58.05	58.09	9564700
2004-03-29	57.92	60.04	57.85	59.55	11654900
2004-03-30	59.68	59.80	58.70	59.02	8853200
2004-03-31	58.92	59.00	58.10	58.15	10113000
2004-04-01	58.20	58.90	58.15	58.64	8847500
2004-04-02	59.65	59.66	58.59	59.51	9282600
2004-04-05	59.50	59.83	59.21	59.69	7221200
2004-04-06	59.43	59.61	58.72	58.75	8077500
2004-04-07	58.87	58.94	58.00	58.01	9372700
2004-04-08	58.61	58.82	58.00	58.30	6681900
2004-04-12	58.42	58.98	58.32	58.85	4784400
2004-04-13	59.02	59.41	58.54	58.60	8872600
2004-04-14	58.56	59.55	58.38	59.06	9412100
2004-04-15	59.10	60.65	59.09	60.36	11843700
2004-04-16	60.38	60.80	60.00	60.14	9056300
2004-04-19	60.15	60.58	59.96	60.43	7145500
2004-04-20	60.46	60.50	58.52	58.57	9354200
2004-04-21	58.92	59.11	56.80	57.01	22000700
2004-04-22	57.11	57.73	56.30	57.14	18433900
2004-04-23	58.75	58.98	58.06	58.31	15418300
2004-04-26	59.03	59.59	58.54	59.06	9198000
2004-04-27	59.37	59.99	58.75	59.93	10232800
2004-04-28	59.51	59.81	58.55	58.63	9787900
2004-04-29	58.89	59.39	57.65	58.12	8700000
2004-04-30	58.26	58.40	56.26	56.41	10484600
2004-05-03	57.46	58.40	56.85	57.94	9706200
2004-05-04	58.17	58.31	57.13	57.70	9901300
2004-05-05	57.79	58.80	57.43	58.45	8522500
2004-05-06	58.10	58.37	57.12	57.78	6904800
2004-05-07	57.56	58.95	56.94	56.95	7709400
2004-05-10	56.48	57.87	55.80	57.22	11208600
2004-05-11	57.42	57.62	56.65	57.07	7219900
2004-05-12	56.85	57.46	55.83	57.34	11747800
2004-05-13	56.94	57.80	56.78	57.20	6805900
2004-05-14	57.16	57.60	56.40	56.74	7296200
2004-05-17	55.96	56.79	55.85	56.42	6953100
2004-05-18	56.79	56.86	55.25	55.95	8797400
2004-05-19	56.50	56.51	54.40	54.50	10710300
2004-05-20	54.75	54.83	53.37	53.55	15449200
2004-05-21	54.22	54.33	53.40	53.90	9411500
2004-05-24	54.24	54.31	53.26	53.55	9161200
2004-05-25	53.48	54.63	53.40	54.63	9457800
2004-05-26	54.51	54.87	54.16	54.77	8049000
2004-05-27	54.92	55.14	54.45	54.98	10801800
2004-05-28	55.20	55.21	54.49	54.70	5533200
2004-06-01	54.44	54.53	53.63	54.29	7182200
2004-06-02	54.59	55.52	53.90	55.16	8863500
2004-06-03	55.29	56.07	55.06	55.17	9233000
2004-06-04	55.60	55.95	55.26	55.43	5805900
2004-06-07	55.87	56.00	54.76	55.77	7675600
2004-06-08	55.57	56.32	55.22	55.70	6919900
2004-06-09	55.53	55.56	54.82	55.16	6161500
2004-06-10	55.64	55.70	54.95	55.37	6878300
2004-06-14	55.17	55.58	54.76	55.46	6872700
2004-06-15	55.77	55.90	54.76	54.86	7813600
2004-06-16	55.24	55.26	54.31	54.40	7015200
2004-06-17	54.10	54.35	53.51	53.97	8717900
2004-06-18	53.72	54.19	53.32	53.48	9839100
2004-06-21	53.64	53.75	52.82	52.82	6070000
2004-06-22	52.96	53.26	52.15	53.10	11267900
2004-06-23	53.33	54.36	53.13	54.22	9774800
2004-06-24	54.41	54.95	54.26	54.52	8087900
2004-06-25	54.19	54.84	53.63	54.13	9322300
2004-06-28	54.03	54.38	53.11	53.56	8018300
2004-06-29	53.74	54.50	53.37	54.09	8024100
2004-06-30	54.01	55.00	53.75	54.57	9065600
2004-07-01	54.85	55.20	54.33	54.76	8723900
2004-07-02	54.90	55.50	54.42	55.20	6106900
2004-07-06	54.69	54.95	53.91	54.03	7892000
2004-07-07	54.05	54.31	53.59	53.89	6486600
2004-07-08	53.80	54.23	53.22	53.32	5940100
2004-07-09	53.95	54.20	53.57	53.61	6122700
2004-07-12	53.31	54.08	53.27	53.98	6232500
2004-07-13	54.55	54.95	54.16	54.52	6548700
2004-07-14	54.50	55.95	54.44	55.50	10697600
2004-07-15	55.65	56.30	55.40	56.00	11525600
2004-07-16	56.33	56.35	55.54	55.73	9409800
2004-07-19	55.92	56.11	54.00	55.61	9395800
2004-07-20	55.65	57.00	55.58	57.00	7403200
2004-07-21	57.00	57.38	55.69	55.85	9486100
2004-07-22	55.80	56.25	54.98	56.10	9275400
2004-07-23	55.75	56.57	55.16	55.36	8466500
2004-07-26	55.33	55.61	54.22	55.50	9155200
2004-07-27	55.66	56.42	55.46	55.91	10324300
2004-07-28	56.20	57.63	56.00	57.00	12890600
2004-07-29	57.46	57.60	57.00	57.00	7898700
2004-07-30	57.10	57.84	56.88	56.88	8401800
2004-08-02	56.79	57.21	56.31	56.31	8186500
2004-08-03	56.35	57.33	56.30	56.35	8332900
2004-08-04	56.29	57.31	56.22	56.55	6965600
2004-08-05	56.72	56.79	55.10	55.10	6976300
2004-08-06	54.80	55.08	53.80	53.80	9439100
2004-08-09	53.85	54.47	53.21	53.23	6517600
2004-08-10	53.43	54.12	53.17	53.90	7973200
2004-08-11	53.75	55.62	53.72	55.20	9057200
2004-08-12	54.95	55.67	54.66	54.83	7266400
2004-08-13	54.88	55.16	54.05	54.36	5056500
2004-08-16	54.46	56.49	54.40	55.77	7692200
2004-08-17	55.82	56.62	55.75	55.98	7173400
2004-08-18	55.94	57.35	55.87	57.26	9178600
2004-08-19	57.17	57.71	56.62	57.39	8605800
2004-08-20	57.52	58.49	57.15	58.20	8307600
2004-08-23	58.57	58.67	57.86	58.05	7275100
2004-08-24	58.18	59.00	58.08	58.83	7610200
2004-08-25	58.74	59.60	58.28	59.31	5967400
2004-08-26	59.18	59.52	58.76	59.16	5587400
2004-08-27	59.09	59.91	58.76	59.68	6061500
2004-08-30	59.75	59.79	58.57	59.01	5152400
2004-08-31	58.88	59.48	58.51	59.29	5840100
2004-09-01	58.84	59.50	58.65	59.34	6057400
2004-09-02	59.54	59.99	58.98	59.91	5363400
2004-09-03	59.86	60.01	59.45	59.53	4867500
2004-09-07	59.95	60.00	59.45	59.92	7382800
2004-09-08	60.00	60.45	59.81	59.98	9358300
2004-09-09	60.04	60.19	58.97	59.06	8465700
2004-09-10	58.62	59.06	57.02	57.30	16711000
2004-09-13	57.63	58.15	56.56	57.92	12327700
2004-09-14	57.81	58.71	57.65	58.34	8120900
2004-09-15	58.41	58.49	57.96	58.15	6016100
2004-09-16	58.00	58.32	57.81	58.19	5052200
2004-09-17	58.30	58.84	57.90	58.07	8373700
2004-09-20	57.90	58.87	57.44	57.90	6477200
2004-09-21	58.04	58.80	56.66	58.56	10437800
2004-09-22	58.23	58.62	57.50	57.57	5832200
2004-09-23	57.52	58.06	57.32	57.57	4675800
2004-09-24	57.39	57.85	57.05	57.14	5060100
2004-09-27	56.95	57.21	56.36	56.64	7190600
2004-09-28	56.84	57.87	56.78	57.35	5675800
2004-09-29	57.57	58.01	57.11	57.99	5060400
2004-09-30	57.90	58.00	56.59	56.81	9370500
2004-10-01	57.20	57.81	56.97	57.76	7545100
2004-10-04	58.33	58.45	57.62	57.63	7692000
2004-10-05	57.63	58.00	56.94	57.50	5911500
2004-10-06	57.62	57.70	56.95	57.58	5797200
2004-10-07	57.43	57.55	56.50	56.56	6720200
2004-10-08	56.32	57.10	55.47	55.67	8355700
2004-10-11	55.77	56.15	55.33	55.89	4020800
2004-10-12	55.61	56.11	55.37	55.67	6151700
2004-10-13	55.75	55.78	54.44	54.99	8006500
2004-10-14	54.88	55.25	53.53	54.00	7511700
2004-10-15	54.47	55.54	54.02	55.22	9044100
2004-10-18	55.10	56.64	54.95	56.63	7784300
2004-10-19	56.58	57.14	56.16	56.64	7323300
2004-10-20	56.63	57.16	56.10	56.41	7540200
2004-10-21	54.50	55.41	53.50	54.28	15808600
2004-10-22	54.24	54.60	52.56	52.70	9438700
2004-10-25	52.47	53.52	52.00	53.19	7709300
2004-10-26	53.47	54.97	53.22	54.92	9682600
2004-10-27	54.74	56.75	54.59	56.02	11864300
2004-10-28	56.25	56.51	55.88	56.42	6246900
2004-10-29	56.87	56.98	55.55	56.80	9526000
2004-11-01	56.78	56.84	55.45	55.67	7651200
2004-11-02	55.47	56.70	54.84	54.99	8709800
2004-11-03	57.53	58.86	56.85	58.55	20745000
2004-11-04	58.55	59.36	58.22	59.00	11562400
2004-11-05	59.48	61.09	58.88	60.66	14511600
2004-11-08	60.54	60.65	59.50	60.05	6434400
2004-11-09	59.84	60.61	59.65	59.82	6290900
2004-11-10	59.15	59.87	58.81	59.34	6349900
2004-11-11	59.41	60.10	59.15	59.88	4604600
2004-11-12	59.99	60.09	58.96	59.97	5388000
2004-11-15	59.40	59.92	59.25	59.92	4166400
2004-11-16	59.51	59.99	59.21	59.84	5218200
2004-11-17	59.60	60.25	59.45	59.87	9501300
2004-11-18	59.77	60.50	59.70	60.08	5841700
2004-11-19	60.07	60.10	59.05	59.88	8423200
2004-11-22	59.95	60.39	58.99	60.37	7254800
2004-11-23	60.06	60.18	59.29	59.95	8682700
2004-11-24	60.30	60.58	60.16	60.45	5761200
2004-11-26	60.16	60.82	60.13	60.21	1767700
2004-11-29	60.17	60.96	59.91	60.74	7025900
2004-11-30	60.51	60.82	60.04	60.04	8092200
2004-12-01	60.00	61.00	59.98	60.96	7137500
2004-12-02	61.10	63.07	61.05	62.94	12711100
2004-12-03	62.28	64.00	61.88	62.01	12414800
2004-12-06	62.00	63.25	61.87	62.86	6371400
2004-12-07	63.31	63.50	61.88	61.95	7012500
2004-12-08	62.30	63.70	62.25	63.07	6538500
2004-12-09	62.90	64.34	62.50	64.33	8028300
2004-12-10	63.65	64.36	63.50	63.95	5107800
2004-12-13	64.05	64.16	63.70	63.95	6049500
2004-12-14	63.64	64.87	63.59	64.36	5830400
2004-12-15	64.27	64.63	63.34	63.54	6477400
2004-12-16	63.83	64.00	62.89	63.24	5367400
2004-12-17	62.63	64.27	62.50	63.10	8959100
2004-12-20	63.32	63.79	62.85	62.95	4703100
2004-12-21	62.96	64.00	62.81	64.00	6394400
2004-12-22	63.53	64.00	63.20	63.47	4485900
2004-12-23	63.39	64.48	63.23	64.15	4399000
2004-12-27	64.12	64.64	63.37	63.59	4417600
2004-12-28	63.66	64.93	63.46	64.60	5196200
2004-12-29	64.30	64.85	64.12	64.76	3395200
2004-12-30	64.83	64.89	64.22	64.28	2251500
2004-12-31	64.16	64.85	64.06	64.15	2952300
2005-01-03	64.20	64.68	63.65	64.28	6657100
2005-01-04	64.45	64.58	62.80	63.26	7729200
2005-01-05	62.90	63.45	62.25	62.26	7482600
2005-01-06	62.65	63.63	62.24	62.84	6623200
2005-01-07	63.25	63.61	62.36	62.97	5381400
2005-01-10	62.74	64.35	62.71	63.64	6876700
2005-01-11	63.27	64.40	63.25	63.78	8282700
2005-01-12	63.77	64.93	63.64	64.87	7878800
2005-01-13	64.59	65.24	63.50	63.89	9511400
2005-01-14	64.10	64.39	62.77	63.81	9177500
2005-01-18	63.66	64.30	63.23	64.16	5728000
2005-01-19	64.00	64.10	63.30	63.48	4978100
2005-01-20	63.63	63.95	62.56	62.56	7037900
2005-01-21	62.66	63.34	62.40	62.57	7119400
2005-01-24	62.67	63.22	61.69	62.12	7807900
2005-01-25	62.36	63.59	61.91	62.17	7659600
2005-01-26	62.54	63.84	62.50	63.56	9057200
2005-01-27	62.11	62.79	61.15	61.58	16790800
2005-01-28	61.42	61.86	60.17	61.30	11157700
2005-01-31	61.72	62.27	61.49	62.24	7993700
2005-02-01	61.99	62.85	61.98	62.53	8317900
2005-02-02	62.43	63.11	61.95	62.65	6612000
2005-02-03	62.23	62.70	61.74	62.14	5444500
2005-02-04	61.86	63.24	61.66	62.75	7795700
2005-02-07	62.77	63.19	62.40	63.15	4202700
2005-02-08	63.30	63.50	62.84	63.03	5840800
2005-02-09	63.07	63.14	62.03	62.09	5673700
2005-02-10	62.31	63.15	62.01	62.78	6622600
2005-02-11	62.81	64.00	62.68	63.42	8593100
2005-02-14	63.39	63.89	63.16	63.25	5326900
2005-02-15	63.25	64.17	63.10	63.69	5856400
2005-02-16	63.38	63.89	63.03	63.34	5333600
2005-02-17	63.68	63.96	62.34	62.35	6499000
2005-02-18	62.53	62.87	61.89	62.00	7316700
2005-02-22	61.60	62.61	61.51	61.64	9676200
2005-02-23	61.14	61.60	60.46	61.34	8022900
2005-02-24	61.41	62.35	60.74	61.90	6749300
2005-02-25	61.95	63.05	61.67	62.81	7347100
2005-02-28	62.17	62.37	61.23	61.61	9414800
2005-03-01	61.49	62.65	61.49	62.24	7710600
2005-03-02	61.91	62.50	61.00	61.44	7976300
2005-03-03	61.96	62.27	61.44	61.97	7830600
2005-03-04	62.33	62.50	61.44	62.04	6838500
2005-03-07	62.29	62.70	61.59	62.11	5231400
2005-03-08	61.91	62.29	61.59	61.75	4059800
2005-03-09	61.46	61.79	60.94	61.13	5789800
2005-03-10	60.99	61.38	60.22	61.03	5985000
2005-03-11	60.93	61.00	59.43	59.81	8359400
2005-03-14	59.61	60.56	59.14	60.43	9826100
2005-03-15	60.45	60.50	58.22	58.61	12446400
2005-03-16	58.35	59.38	57.63	57.98	10167800
2005-03-17	58.47	59.31	57.70	58.95	9793300
2005-03-18	58.69	59.52	58.25	58.86	9107500
2005-03-21	58.81	58.85	57.90	58.07	5558100
2005-03-22	58.11	58.89	58.05	58.18	7134300
2005-03-23	57.99	59.19	57.76	58.86	6323800
2005-03-24	58.90	59.50	58.57	58.98	5735600
2005-03-28	59.16	59.26	58.38	58.47	4485300
2005-03-29	58.36	59.14	58.07	58.26	7088400
2005-03-30	58.52	59.17	58.30	58.99	6035300
2005-03-31	59.07	59.12	58.07	58.21	6232600
2005-04-01	58.58	58.86	56.96	57.35	7792100
2005-04-04	57.14	58.01	56.19	57.33	7612800
2005-04-05	57.20	58.05	57.15	57.86	5491600
2005-04-06	57.85	58.97	57.81	58.05	6581100
2005-04-07	58.14	58.90	57.59	58.75	5958800
2005-04-08	58.85	59.16	58.51	58.68	4758700
2005-04-11	58.56	59.90	58.56	59.33	6343600
2005-04-12	59.09	60.75	58.75	60.58	9157800
2005-04-13	60.10	60.70	59.75	60.47	6518100
2005-04-14	60.51	60.96	59.63	59.67	8252800
2005-04-15	59.43	60.31	59.34	59.95	11455000
2005-04-18	59.78	60.30	58.38	59.03	7668100
2005-04-19	58.95	59.20	58.33	58.58	6736700
2005-04-20	58.35	58.41	57.51	58.13	8894600
2005-04-21	58.52	59.61	58.27	59.25	10848500
2005-04-22	58.67	59.97	58.35	58.89	13379500
2005-04-25	59.28	59.33	57.40	58.03	9768700
2005-04-26	58.09	58.25	57.17	57.20	8709300
2005-04-27	57.09	58.09	57.01	57.91	6961000
2005-04-28	57.47	57.94	57.30	57.35	6297600
2005-04-29	57.90	58.55	57.12	58.21	9846500
2005-05-02	58.04	58.90	57.95	58.74	5528300
2005-05-03	58.65	58.89	57.94	58.15	9011000
2005-05-04	58.68	59.00	58.38	58.96	5814800
2005-05-05	58.73	58.97	58.30	58.83	4798800
2005-05-06	59.09	59.21	58.32	58.59	5721400
2005-05-09	58.75	60.35	58.71	60.33	11836800
2005-05-10	59.90	61.77	59.80	61.03	12175100
2005-05-11	61.03	61.50	60.37	61.42	12186500
2005-05-12	61.25	62.04	61.20	61.80	9472500
2005-05-13	61.68	62.49	61.49	62.12	9368500
2005-05-16	61.94	63.01	61.90	62.99	7003900
2005-05-17	62.70	63.00	62.24	62.90	7613300
2005-05-18	62.86	62.90	62.16	62.35	7443000
2005-05-19	62.41	62.50	61.48	61.82	6755800
2005-05-20	62.04	62.33	61.57	61.87	7247700
2005-05-23	61.61	62.19	61.42	62.11	6456600
2005-05-24	62.55	63.01	62.04	62.53	7727800
2005-05-25	62.50	62.54	62.11	62.38	5410400
2005-05-26	62.51	62.78	62.07	62.70	5371900
2005-05-27	62.74	63.00	62.56	62.85	4211500
2005-05-31	62.72	62.98	62.58	62.58	5421800
2005-06-01	62.95	63.51	62.70	63.18	4978100
2005-06-02	63.13	63.17	62.62	62.88	3895500
2005-06-03	62.95	63.04	61.32	61.49	7357000
2005-06-06	61.40	62.05	61.00	61.01	5518100
2005-06-07	61.08	61.27	59.88	60.20	7545600
2005-06-08	60.15	60.62	59.90	60.05	4835900
2005-06-09	60.15	60.99	59.95	60.40	5845800
2005-06-10	60.41	60.53	59.90	60.21	4107400
2005-06-13	60.35	60.60	59.94	60.01	5235900
2005-06-14	60.01	60.50	59.50	60.17	5720800
2005-06-15	60.40	60.44	59.64	59.84	4844000
2005-06-16	60.06	60.60	59.86	60.27	5162900
2005-06-17	60.90	61.26	60.07	60.62	11292400
2005-06-20	60.51	61.44	60.50	61.14	5417100
2005-06-21	61.06	61.41	60.73	61.15	6581300
2005-06-22	61.15	61.34	60.75	60.88	5510700
2005-06-23	61.02	61.75	60.59	60.76	5914100
2005-06-24	60.51	61.66	60.44	61.32	9323600
2005-06-27	61.29	61.88	61.00	61.08	6585200
2005-06-28	61.35	61.87	61.10	61.79	5715900
2005-06-29	61.52	61.71	60.93	61.06	4740000
2005-06-30	61.03	61.12	60.30	60.46	6538800
2005-07-01	60.46	61.34	60.26	60.86	4655700
2005-07-05	60.84	62.78	60.71	62.51	8246500
2005-07-06	62.35	64.50	62.31	63.60	12039500
2005-07-07	64.16	67.32	64.13	66.93	26893200
2005-07-08	66.75	69.69	66.67	69.13	20074600
2005-07-11	68.66	69.38	68.31	68.97	12191500
2005-07-12	68.30	69.82	68.30	69.47	8956600
2005-07-13	69.33	69.74	68.75	68.96	6119200
2005-07-14	69.05	70.58	69.00	70.43	11082500
2005-07-15	70.53	71.25	69.87	70.63	9161400
2005-07-18	70.22	70.96	69.70	70.50	7555000
2005-07-19	70.76	72.00	70.06	70.52	15004200
2005-07-20	77.46	83.10	77.12	81.17	81159104
2005-07-21	80.19	82.00	79.38	81.95	25462000
2005-07-22	80.86	81.43	79.05	81.31	16324700
2005-07-25	80.39	81.77	80.21	81.07	14166200
2005-07-26	80.86	82.50	80.77	82.14	12273500
2005-07-27	81.54	82.23	80.63	81.28	10536100
2005-07-28	80.99	81.56	80.75	81.00	7629400
2005-07-29	80.39	81.14	79.75	79.77	8678000
2005-08-01	79.71	82.17	79.71	81.63	10034400
2005-08-02	81.66	82.98	81.57	82.63	9042900
2005-08-03	82.33	84.00	82.02	84.00	9790200
2005-08-04	83.39	83.72	82.07	82.68	9301900
2005-08-05	82.40	83.10	81.37	81.89	6161400
2005-08-08	81.94	82.40	80.05	80.40	9085500
2005-08-09	79.03	80.24	78.78	80.16	13388700
2005-08-10	80.21	80.59	79.44	79.48	8517400
2005-08-11	79.68	81.00	79.40	80.84	8276900
2005-08-12	80.36	81.13	79.76	80.42	4900600
2005-08-15	80.45	81.15	79.85	80.59	4824300
2005-08-16	80.17	81.34	79.50	79.51	5803800
2005-08-17	79.65	80.10	79.00	79.00	5375600
2005-08-18	78.80	80.00	78.10	79.57	7235000
2005-08-19	79.72	79.79	79.40	79.66	5006800
2005-08-22	79.38	79.94	78.65	79.19	5993500
2005-08-23	78.96	79.42	78.09	78.82	5177100
2005-08-24	78.63	79.98	78.42	78.74	6234900
2005-08-25	79.05	79.79	78.82	79.58	4497200
2005-08-26	79.28	79.46	78.50	78.68	3984800
2005-08-29	78.36	80.22	78.13	80.09	6255200
2005-08-30	79.85	80.48	79.39	80.16	6703300
2005-08-31	80.13	80.60	79.36	79.90	7856500
2005-09-01	79.64	80.75	79.61	80.07	6184800
2005-09-02	80.37	80.65	79.80	80.33	4007200
2005-09-06	80.57	82.43	80.50	82.38	7892500
2005-09-07	82.35	82.42	81.42	81.66	5549900
2005-09-08	81.17	83.75	81.12	82.29	8637200
2005-09-09	82.48	84.97	82.33	84.51	12551300
2005-09-12	84.70	85.45	83.35	83.37	10894800
2005-09-13	83.50	84.10	82.75	82.77	8024200
2005-09-14	82.81	83.77	82.31	82.37	6065700
2005-09-15	83.60	84.60	83.27	83.58	9214500
2005-09-16	84.10	85.01	83.30	84.86	11129300
2005-09-19	84.99	86.54	84.76	86.17	10847200
2005-09-20	86.10	86.92	84.25	84.98	8634100
2005-09-21	85.33	85.97	84.13	84.35	9294100
2005-09-22	84.41	84.94	83.28	84.00	6778100
2005-09-23	84.20	84.27	83.16	83.29	7381200
2005-09-26	83.38	84.30	81.20	82.05	10810500
2005-09-27	82.35	82.35	79.80	79.97	12235500
2005-09-28	80.24	80.75	79.25	79.82	9079100
2005-09-29	79.90	80.35	79.30	79.77	7513100
2005-09-30	79.54	79.92	78.22	79.67	8862500
2005-10-03	79.64	80.45	79.21	79.62	8011400
2005-10-04	79.72	81.90	79.60	80.10	9084600
2005-10-05	80.49	80.55	78.00	78.01	8294700
2005-10-06	77.92	78.00	74.53	75.96	19801100
2005-10-07	76.48	77.21	75.60	77.02	8773400
2005-10-10	77.34	77.97	76.44	76.70	6026500
2005-10-11	78.07	78.42	76.09	76.34	9572200
2005-10-12	76.48	76.50	74.52	74.77	9491300
2005-10-13	73.99	76.26	73.51	75.82	12690000
2005-10-14	76.16	76.65	75.52	75.75	7432100
2005-10-17	75.18	75.67	74.25	75.40	9518900
2005-10-18	75.60	77.28	75.60	75.87	8331900
2005-10-19	75.99	78.09	75.46	78.09	12088200
2005-10-20	75.18	75.75	73.42	74.10	17697700
2005-10-21	74.47	74.67	73.13	73.37	11754200
2005-10-24	74.16	75.31	73.49	75.31	9321300
2005-10-25	75.35	76.05	74.65	75.99	7098400
2005-10-26	75.73	76.55	74.98	75.20	7489800
2005-10-27	75.28	75.50	73.55	73.55	5634400
2005-10-28	74.07	75.94	74.07	75.78	8024000
2005-10-31	75.96	76.40	75.02	75.62	8517800
2005-11-01	75.25	75.79	74.65	75.29	5930800
2005-11-02	75.29	76.33	73.84	73.90	8764200
2005-11-03	75.80	77.68	75.25	77.51	12365100
2005-11-04	77.74	79.80	77.53	79.19	10117500
2005-11-07	79.61	80.40	78.98	79.89	7518000
2005-11-08	79.62	81.10	79.44	79.80	7656800
2005-11-09	80.00	80.87	79.75	80.22	6919500
2005-11-10	80.59	82.13	79.81	81.81	8187400
2005-11-11	81.76	82.08	80.86	81.10	5682400
2005-11-14	80.75	82.10	80.55	81.65	6227800
2005-11-15	81.80	82.83	81.31	81.65	7429100
2005-11-16	81.52	81.89	80.62	81.25	5981100
2005-11-17	81.62	83.09	80.99	83.08	7087300
2005-11-18	83.80	84.35	82.60	83.22	9833500
2005-11-21	83.28	84.50	82.64	84.42	5585400
2005-11-22	83.94	84.50	83.64	83.86	6560400
2005-11-23	83.71	83.71	82.70	82.82	4731800
2005-11-25	82.82	83.02	82.13	82.79	1760700
2005-11-28	82.37	82.45	81.02	81.33	6402500
2005-11-29	81.79	82.24	81.00	81.03	4952900
2005-11-30	81.01	81.73	80.66	80.93	6436900
2005-12-01	81.80	82.08	80.80	81.64	5854700
2005-12-02	81.02	81.12	79.59	80.78	5766700
2005-12-05	80.78	80.83	79.65	80.69	5008500
2005-12-06	80.53	81.00	79.67	79.78	4834500
2005-12-07	79.67	80.92	78.28	79.01	7361100
2005-12-08	78.93	79.91	78.18	79.72	6494700
2005-12-09	79.65	79.74	78.22	78.38	5341000
2005-12-12	78.78	78.96	77.01	77.46	6098800
2005-12-13	77.73	77.88	76.90	77.46	8227300
2005-12-14	77.70	77.87	76.70	76.78	8761200
2005-12-15	79.46	80.52	78.60	80.44	11330600
2005-12-16	79.69	80.11	78.59	78.99	12894500
2005-12-19	79.30	79.40	77.54	77.63	8154900
2005-12-20	77.48	79.23	77.21	78.48	7046100
2005-12-21	79.03	79.44	78.17	79.09	5206700
2005-12-22	79.43	81.31	79.27	81.09	6070000
2005-12-23	80.85	81.25	80.12	80.87	3712500
2005-12-27	81.33	81.48	80.12	80.27	4266600
2005-12-28	80.35	80.82	79.68	79.70	4260800
2005-12-29	79.84	80.00	78.38	79.02	4748100
2005-12-30	78.59	79.35	78.34	78.86	4356500
2006-01-03	79.36	81.24	78.10	80.36	9114400
2006-01-04	80.19	80.50	79.52	79.98	6960400
2006-01-05	79.91	80.36	78.74	78.82	7084500
2006-01-06	79.36	79.72	77.89	78.10	8656500
2006-01-09	78.24	79.09	78.11	78.98	8246600
2006-01-10	78.61	78.95	77.60	77.98	7903000
2006-01-11	77.92	78.57	77.37	77.81	7289800
2006-01-12	77.48	77.50	76.21	77.20	7869100
2006-01-13	77.46	78.51	77.12	77.60	6074600
2006-01-17	77.37	78.40	77.09	78.22	4769600
2006-01-18	78.30	79.15	77.68	78.83	6997900
2006-01-19	78.70	78.70	77.40	78.39	6944800
2006-01-20	78.45	78.89	75.49	75.68	9686800
2006-01-23	75.97	76.00	73.52	74.90	16237000
2006-01-24	75.09	75.85	74.82	74.94	9276000
2006-01-25	75.67	76.27	74.97	75.47	8300100
2006-01-26	74.35	74.93	71.44	71.90	34354100
2006-01-27	71.54	71.84	70.65	71.31	21680100
2006-01-30	71.75	73.34	71.73	72.32	15956700
2006-01-31	72.67	73.19	71.76	72.89	10480600
2006-02-01	80.01	80.03	75.59	76.19	34494100
2006-02-02	76.28	76.45	74.35	74.66	9592600
2006-02-03	74.51	75.10	73.76	74.62	6844100
2006-02-06	74.42	74.60	73.40	73.50	6216400
2006-02-07	73.44	73.73	72.03	72.94	8804000
2006-02-08	72.90	73.13	71.44	72.05	7747200
2006-02-09	72.05	72.37	70.79	71.01	11240000
2006-02-10	71.23	71.91	70.03	71.45	7540100
2006-02-13	71.45	71.67	70.48	71.14	5915500
2006-02-14	71.99	72.52	71.85	71.93	13539900
2006-02-15	72.15	73.50	71.93	72.97	94897104
2006-02-16	73.21	74.05	72.80	73.97	12350400
2006-02-17	73.97	74.95	73.91	74.89	9416000
2006-02-21	75.21	75.60	74.26	74.53	10129400
2006-02-22	74.94	75.48	74.49	75.08	7244700
2006-02-23	75.12	75.12	74.32	74.69	7417100
2006-02-24	74.50	74.87	74.27	74.75	6928200
2006-02-27	74.71	75.97	74.70	75.48	7727200
2006-02-28	75.55	75.80	74.94	75.48	7070000
2006-03-01	75.86	76.35	74.92	76.05	6383100
2006-03-02	75.75	76.53	75.52	76.47	5925700
2006-03-03	76.39	76.88	75.36	75.39	6976300
2006-03-06	75.40	75.50	73.50	73.55	7087800
2006-03-07	73.65	74.25	73.31	73.79	6701100
2006-03-08	73.39	74.69	73.27	74.20	6763800
2006-03-09	74.23	74.45	73.58	73.58	6996500
2006-03-10	73.29	73.80	72.82	73.49	7549500
2006-03-13	73.75	73.94	73.29	73.59	6001300
2006-03-14	73.47	75.06	73.31	75.01	8457600
2006-03-15	75.05	75.48	74.38	74.89	5249500
2006-03-16	74.53	74.71	73.65	73.84	8922000
2006-03-17	73.66	73.84	72.52	73.25	19701800
2006-03-20	73.36	73.45	72.37	72.85	6181200
2006-03-21	73.03	73.09	71.55	71.97	8701600
2006-03-22	71.75	72.74	71.35	72.43	6687700
2006-03-23	72.20	72.88	71.80	72.80	5466400
2006-03-24	72.57	73.57	72.45	73.18	4589900
2006-03-27	72.75	73.36	72.26	73.10	5824900
2006-03-28	73.42	73.82	72.25	72.61	9298900
2006-03-29	72.63	73.15	71.81	72.02	6687100
2006-03-30	72.15	73.32	72.12	72.62	7623500
2006-03-31	72.89	73.35	72.66	72.75	8828100
2006-04-03	73.46	73.50	71.68	71.88	10609400
2006-04-04	71.93	72.28	71.61	72.02	9649900
2006-04-05	72.10	73.07	71.90	72.86	12862300
2006-04-06	72.56	73.12	71.41	71.85	9637600
2006-04-07	72.28	72.49	70.61	71.03	8248800
2006-04-10	71.35	71.53	70.34	70.74	6131500
2006-04-11	70.94	71.05	69.48	70.24	8550500
2006-04-12	70.03	70.99	69.53	69.97	8408200
2006-04-13	69.85	70.21	69.56	70.07	7537900
2006-04-17	70.00	70.52	69.10	69.61	9411400
2006-04-18	70.00	71.20	69.60	70.97	10459300
2006-04-19	69.38	69.65	67.45	68.30	22624400
2006-04-20	68.03	69.01	66.67	68.51	15008900
2006-04-21	68.51	69.03	66.59	66.82	17582700
2006-04-24	66.80	67.29	65.99	66.74	13411500
2006-04-25	66.61	66.78	66.05	66.55	9193000
2006-04-26	66.50	66.96	66.10	66.48	9054200
2006-04-27	66.56	67.98	66.39	67.37	11151300
2006-04-28	67.52	67.90	66.93	67.70	6756200
2006-05-01	67.92	68.00	66.60	66.86	7210600
2006-05-02	66.80	67.17	65.14	65.99	11247400
2006-05-03	65.75	66.84	65.71	66.39	6933200
2006-05-04	66.71	67.44	66.61	66.95	7884400
2006-05-05	67.42	67.73	66.80	67.11	8020100
2006-05-08	67.05	68.36	66.98	68.05	8913700
2006-05-09	68.37	68.54	67.20	67.90	6082800
2006-05-10	67.75	68.56	67.41	67.54	6269000
2006-05-11	67.70	67.94	66.89	67.28	7744200
2006-05-12	67.28	68.40	66.95	68.11	10354300
2006-05-15	68.10	69.91	68.00	69.83	13104000
2006-05-16	69.39	69.87	69.05	69.39	6016200
2006-05-17	68.87	69.60	68.13	68.37	7711000
2006-05-18	68.32	68.85	66.92	67.10	9219400
2006-05-19	67.30	67.98	66.92	67.69	11158100
2006-05-22	67.86	68.59	67.49	67.79	10263800
2006-05-23	68.19	68.50	66.85	66.85	8576200
2006-05-24	67.01	68.30	66.28	68.07	10223600
2006-05-25	68.25	68.30	67.50	68.16	7037100
2006-05-26	68.06	68.81	67.95	68.81	6160000
2006-05-30	68.24	68.34	66.83	66.83	8248900
2006-05-31	67.11	67.83	66.80	67.59	11151700
2006-06-01	67.56	68.90	67.44	68.79	8654700
2006-06-02	69.05	69.45	68.00	69.18	8356100
2006-06-05	68.65	69.04	67.28	67.48	8693900
2006-06-06	67.50	67.86	66.86	67.61	8438500
2006-06-07	67.69	68.14	67.10	67.21	6760600
2006-06-08	67.13	68.95	66.80	68.41	11929100
2006-06-09	68.25	68.79	67.62	67.64	5952400
2006-06-12	67.47	68.11	66.86	66.89	8213600
2006-06-13	66.98	68.06	66.62	66.94	11702800
2006-06-14	66.85	67.63	66.43	67.35	10888700
2006-06-15	67.40	67.59	66.68	67.44	9849500
2006-06-16	67.19	67.62	66.77	66.82	16662000
2006-06-19	67.09	67.16	65.41	65.75	8929800
2006-06-20	65.67	65.77	64.77	64.96	8596500
2006-06-21	64.95	66.06	64.75	65.56	7292600
2006-06-22	65.42	65.56	64.53	64.97	5660100
2006-06-23	64.66	65.58	64.50	64.93	5157200
2006-06-26	64.89	65.04	64.38	64.85	3800500
2006-06-27	64.35	64.78	63.93	63.98	8571900
2006-06-28	63.96	64.65	63.75	63.94	5224300
2006-06-29	63.99	65.16	63.88	65.10	9416300
2006-06-30	65.21	66.21	64.90	65.23	11959200
2006-07-03	65.79	66.03	65.56	65.79	2164400
2006-07-05	65.13	65.94	65.08	65.49	6239300
2006-07-06	65.74	66.45	65.59	65.94	5520200
2006-07-07	66.26	67.18	65.97	66.39	8606408
2006-07-10	66.58	67.20	66.20	66.60	5080665
2006-07-11	66.70	67.30	66.18	66.71	5768597
2006-07-12	66.80	67.10	66.14	66.22	5118177
2006-07-13	66.20	66.53	65.61	65.61	7681998
2006-07-14	65.33	65.65	64.23	64.35	8293369
2006-07-17	64.04	65.17	64.04	64.56	5561055
2006-07-18	64.20	64.62	63.52	64.18	8052415
2006-07-19	64.32	65.37	64.11	64.56	12141331
2006-07-20	64.10	65.09	63.90	63.92	9515465
2006-07-21	65.80	67.25	65.42	66.15	21128016
2006-07-24	66.12	67.28	65.90	66.87	9305669
2006-07-25	66.54	68.00	66.50	67.83	9334530
2006-07-26	68.10	70.13	67.57	69.61	14307694
2006-07-27	70.00	70.46	68.53	69.28	7379673
2006-07-28	69.67	69.80	68.79	69.07	7326071
2006-07-31	68.51	69.97	68.50	69.71	7338005
2006-08-01	69.21	70.28	69.15	70.06	8071072
2006-08-02	70.07	71.30	69.78	70.77	8984302
2006-08-03	70.35	71.49	69.57	70.92	11522741
2006-08-04	70.45	70.75	68.00	68.79	14460327
2006-08-07	68.50	68.96	67.85	67.87	6561068
2006-08-08	67.78	67.94	66.73	67.02	8796958
2006-08-09	67.50	68.60	67.22	67.28	6529149
2006-08-10	66.81	67.35	66.65	66.91	7114326
2006-08-11	66.65	66.99	65.79	66.40	6434913
2006-08-14	66.65	66.94	65.56	65.69	7065356
2006-08-15	66.35	66.76	64.96	65.69	9252840
2006-08-16	66.15	67.00	65.61	66.61	10824939
2006-08-17	66.92	67.67	66.49	66.92	7110525
2006-08-18	67.26	67.81	67.00	67.31	5082055
2006-08-21	66.90	67.73	66.75	67.01	3392688
2006-08-22	66.88	67.90	66.59	66.74	4689231
2006-08-23	66.90	67.48	66.81	67.32	5104528
2006-08-24	67.50	67.77	66.66	67.11	3740949
2006-08-25	66.74	68.10	66.74	67.52	4680089
2006-08-28	67.58	68.78	67.51	68.26	5065310
2006-08-29	68.58	68.78	67.98	68.58	5343195
2006-08-30	68.80	68.90	67.91	68.24	5016131
2006-08-31	68.63	68.76	67.86	68.03	4484031
2006-09-01	68.21	68.93	67.99	68.39	3615126
2006-09-05	68.80	69.70	68.04	69.26	5318838
2006-09-06	68.86	69.17	68.33	68.49	4813082
2006-09-07	68.55	68.71	67.90	68.33	6021847
2006-09-08	68.44	68.53	67.77	67.93	4560644
2006-09-11	67.70	68.50	67.25	68.29	6936785
2006-09-12	68.48	69.38	67.92	69.16	5835165
2006-09-13	68.85	69.54	68.46	69.15	5491623
2006-09-14	69.00	69.93	68.75	69.57	5654684
2006-09-15	70.00	70.02	69.14	69.77	9788178
2006-09-18	69.34	70.02	69.34	69.76	8267886
2006-09-19	69.76	70.00	69.30	69.45	7403137
2006-09-20	69.98	71.22	69.98	70.98	10055415
2006-09-21	71.25	72.57	71.06	72.01	13338909
2006-09-22	72.36	72.38	70.51	70.89	8819614
2006-09-25	71.20	71.60	69.80	71.22	9310521
2006-09-26	71.57	71.74	70.27	70.75	7189840
2006-09-27	70.53	72.37	70.13	72.14	14647997
2006-09-28	71.41	72.23	71.07	71.55	12048167
2006-09-29	71.62	72.22	70.99	71.53	6373526
2006-10-02	71.21	71.87	70.08	70.30	8289280
2006-10-03	70.50	71.69	70.35	71.33	8622564
2006-10-04	71.27	72.97	71.24	72.97	12640107
2006-10-05	72.99	74.92	72.85	74.73	12616947
2006-10-06	74.67	74.67	73.51	74.01	6738076
2006-10-09	73.73	74.19	73.45	73.92	4845926
2006-10-10	73.88	74.14	73.16	73.73	4648244
2006-10-11	73.31	73.90	72.54	73.47	6969087
2006-10-12	73.67	74.12	73.26	74.09	5802491
2006-10-13	73.74	74.09	72.78	73.22	7201033
2006-10-16	72.55	72.79	71.80	72.43	7396864
2006-10-17	71.85	72.07	71.16	71.79	9571400
2006-10-18	72.01	72.81	71.33	72.38	7861900
2006-10-19	72.91	73.16	72.28	73.05	8419692
2006-10-20	73.31	74.00	72.49	73.95	11174902
2006-10-23	73.38	73.87	72.50	73.37	10316138
2006-10-24	75.25	75.43	74.52	74.94	18946718
2006-10-25	74.90	75.43	74.82	75.43	7153940
2006-10-26	75.16	76.32	74.73	75.98	7221373
2006-10-27	76.00	77.00	75.34	75.52	6750968
2006-10-30	75.37	76.93	75.32	76.50	6607152
2006-10-31	76.28	76.50	75.39	75.91	7533541
2006-11-01	76.00	76.09	74.57	75.28	7033131
2006-11-02	74.91	75.33	74.78	75.29	4830351
2006-11-03	75.25	75.31	74.21	74.87	4868316
2006-11-06	75.09	75.66	75.00	75.11	4064404
2006-11-07	75.07	75.84	74.75	75.21	4908732
2006-11-08	74.68	75.18	73.72	74.76	6631390
2006-11-09	74.58	75.25	73.30	73.53	6899426
2006-11-10	73.30	74.60	72.84	73.46	8000857
2006-11-13	72.77	73.38	72.56	72.70	13582449
2006-11-14	72.58	73.34	71.90	73.14	10773056
2006-11-15	73.35	74.01	72.94	73.61	7631016
2006-11-16	73.41	74.13	71.99	72.44	10714169
2006-11-17	71.90	72.80	71.80	72.51	7762671
2006-11-20	72.03	73.48	72.00	72.92	8523432
2006-11-21	73.20	73.30	72.38	72.98	6506241
2006-11-22	73.20	73.29	72.58	72.68	4906248
2006-11-24	72.32	72.99	72.22	72.50	1861951
2006-11-27	72.16	72.49	71.51	71.88	5010586
2006-11-28	71.60	72.31	71.44	71.76	7244417
2006-11-29	71.90	72.52	71.73	72.42	5794447
2006-11-30	72.17	72.34	70.68	71.04	10620464
2006-12-01	70.81	71.00	68.88	69.38	16214758
2006-12-04	68.95	69.50	68.70	69.15	11273104
2006-12-05	69.35	69.40	68.50	69.06	9521713
2006-12-06	69.90	69.99	69.18	69.89	10418965
2006-12-07	69.94	69.96	68.85	69.20	9404538
2006-12-08	69.00	70.45	68.90	69.88	9604519
2006-12-11	69.93	70.45	69.48	69.89	5997429
2006-12-12	69.78	69.93	69.10	69.67	6301847
2006-12-13	69.71	70.37	69.15	69.84	7306288
2006-12-14	70.03	70.67	69.92	70.05	8276260
2006-12-15	71.79	71.99	70.12	70.22	15900090
2006-12-18	70.21	70.84	69.85	70.05	5187623
2006-12-19	69.77	70.50	69.47	70.30	6028636
2006-12-20	70.37	70.40	69.37	69.45	5222447
2006-12-21	69.30	69.78	68.88	69.22	5000157
2006-12-22	69.00	69.27	68.60	68.71	4453533
2006-12-26	68.71	69.13	68.25	68.69	2977090
2006-12-27	69.00	69.22	68.26	68.46	4373986
2006-12-28	68.30	68.61	67.88	68.54	5382795
2006-12-29	68.08	68.87	68.06	68.31	5652112
2007-01-03	68.42	69.48	67.85	68.40	12941647
2007-01-04	69.48	71.87	68.97	71.33	16026139
2007-01-05	71.34	72.08	71.01	71.50	10509198
2007-01-08	71.63	71.89	70.79	70.93	6750081
2007-01-09	71.17	71.68	70.67	71.27	7181376
2007-01-10	70.90	71.24	70.70	71.04	5780633
2007-01-11	71.16	72.21	70.74	71.91	6873034
2007-01-12	72.02	73.57	72.00	73.27	10114934
2007-01-16	73.40	73.58	72.77	73.50	5465480
2007-01-17	73.50	74.08	73.20	73.93	6535315
2007-01-18	74.10	74.35	73.36	73.69	7544688
2007-01-19	73.94	74.56	73.75	74.25	6791872
2007-01-22	75.75	76.95	75.51	75.85	16810620
2007-01-23	75.24	75.85	74.35	74.60	11221753
2007-01-24	74.45	75.14	74.00	75.18	7199292
2007-01-25	74.83	75.01	74.32	72.72	11016495
2007-01-26	71.69	71.89	70.92	71.50	30316496
2007-01-29	71.20	71.30	69.86	69.97	13847399
2007-01-30	70.68	71.13	70.23	70.33	11686882
2007-01-31	70.40	70.57	69.90	70.37	8539102
2007-02-01	70.19	70.25	69.02	69.49	13781108
2007-02-02	69.68	70.01	69.40	69.45	10115453
2007-02-05	69.44	70.21	69.05	69.84	9181336
2007-02-06	70.33	70.49	69.23	69.66	9688616
2007-02-07	69.30	70.25	69.30	70.00	7881544
2007-02-08	69.59	70.39	69.55	69.78	8879904
2007-02-09	69.95	70.09	69.00	69.05	10376588
2007-02-12	69.41	69.53	68.42	68.49	6832479
2007-02-13	68.73	68.98	68.50	68.80	6593240
2007-02-14	68.72	69.11	68.68	68.80	10553508
2007-02-15	68.70	68.92	67.91	68.28	11572159
2007-02-16	68.22	68.49	65.94	66.73	30267365
2007-02-20	66.65	67.18	66.25	66.35	17507280
2007-02-21	66.01	67.62	65.72	67.41	16662798
2007-02-22	66.84	67.41	66.62	66.74	14406581
2007-02-23	66.50	67.50	65.96	66.23	19437123
2007-02-26	66.15	66.50	65.96	66.20	10845584
2007-02-27	65.35	65.52	63.86	64.25	22773681
2007-02-28	65.00	65.22	64.15	64.26	16484557
2007-03-01	62.40	62.89	61.41	61.70	38353301
2007-03-02	62.11	62.45	61.40	61.75	21137020
2007-03-05	61.62	63.15	61.10	62.16	17490266
2007-03-06	62.29	62.66	61.70	62.30	12497850
2007-03-07	62.08	62.55	61.72	62.02	13250947
2007-03-08	62.21	62.41	61.63	62.17	11069040
2007-03-09	62.24	62.32	60.05	60.86	24678356
2007-03-12	59.83	60.72	59.03	60.68	28153072
2007-03-13	60.04	61.62	60.01	60.39	21773967
2007-03-14	60.36	60.69	59.64	60.69	14261564
2007-03-15	60.55	60.94	59.79	60.01	11289485
2007-03-16	60.02	60.46	59.21	59.30	14397920
2007-03-19	59.75	59.75	59.00	59.14	12355343
2007-03-20	59.04	59.73	59.03	59.43	11744264
2007-03-21	59.52	60.64	59.23	60.60	12966572
2007-03-22	60.60	60.90	60.31	60.47	9960164
2007-03-23	58.20	58.48	57.11	58.02	35319663
2007-03-26	58.31	58.34	57.04	57.14	16085999
2007-03-27	57.18	57.41	56.21	56.21	20012782
2007-03-28	56.08	56.23	55.52	55.72	19066024
2007-03-29	56.06	56.40	55.13	55.83	16790661
2007-03-30	56.00	56.11	55.30	55.88	10749509
2007-04-02	56.19	56.55	55.45	55.55	11103425
2007-04-03	55.83	56.25	55.59	55.73	10570656
2007-04-04	55.85	57.00	55.75	56.68	12828210
2007-04-05	56.94	58.81	56.85	58.33	19431456
2007-04-09	58.38	58.50	57.15	57.19	10967172
2007-04-10	57.36	57.67	56.66	57.12	11953972
2007-04-11	56.98	57.17	56.30	56.34	17404673
2007-04-12	56.49	57.79	56.49	57.64	17439633
2007-04-13	58.12	59.62	58.03	59.03	21311326
2007-04-16	59.83	60.23	59.49	59.65	18794992
2007-04-17	60.10	60.15	59.66	60.10	12306609
2007-04-18	59.89	60.45	59.81	60.01	11365570
2007-04-19	63.53	64.40	62.14	62.32	48875462
2007-04-20	62.64	62.86	61.56	61.97	14752643
2007-04-23	62.23	63.00	61.85	62.19	19031353
2007-04-24	62.05	62.33	60.61	61.22	18778885
2007-04-25	61.61	62.36	60.65	61.69	16095108
2007-04-26	62.05	62.73	61.99	62.55	13934644
2007-04-27	62.78	63.33	62.32	63.27	14448678
2007-04-30	63.59	64.33	63.36	64.14	19825901
2007-05-01	64.40	65.21	64.17	65.10	17333467
2007-05-02	65.62	66.06	64.99	65.07	19108618
2007-05-03	65.57	65.65	63.75	63.91	13167334
2007-05-04	63.76	63.80	63.08	63.74	11431320
2007-05-07	64.00	64.34	63.70	63.76	6506835
2007-05-08	63.55	63.59	62.65	62.66	14060673
2007-05-09	62.25	63.22	62.21	63.10	9582909
2007-05-10	62.10	62.72	57.18	57.33	45957947
2007-05-11	55.18	56.32	53.55	56.30	52226799
2007-05-14	56.15	56.96	55.59	56.07	19259773
2007-05-15	52.36	54.02	52.36	54.01	68032724
2007-05-16	54.18	55.37	54.11	54.33	17919856
2007-05-17	54.16	54.45	53.37	53.68	14200532
2007-05-18	53.52	54.50	53.50	54.04	14859185
2007-05-21	55.05	55.15	54.04	54.18	13642628
2007-05-22	54.29	54.48	53.69	53.96	11416926
2007-05-23	54.63	55.11	54.29	54.74	17198830
2007-05-24	55.08	55.19	54.30	54.57	14442161
2007-05-25	54.05	54.56	54.02	54.55	11472047
2007-05-29	54.75	54.75	54.20	54.61	7618727
2007-05-30	54.53	55.35	54.50	55.26	12636155
2007-05-31	55.17	56.92	55.06	56.45	18951839
2007-06-01	56.52	57.33	56.50	56.94	12117123
2007-06-04	56.56	57.04	56.25	56.91	11565523
2007-06-05	56.86	57.80	56.60	57.61	13704093
2007-06-06	57.40	57.53	56.76	57.29	10355356
2007-06-07	57.00	57.29	56.58	56.64	17637316
2007-06-08	56.26	57.52	56.22	57.37	10809763
2007-06-11	57.00	57.88	56.86	57.41	8273262
2007-06-12	57.28	57.73	57.10	57.46	12180546
2007-06-13	57.37	58.20	57.28	58.14	11596899
2007-06-14	58.28	58.53	58.14	58.23	13010830
2007-06-15	58.64	59.31	58.57	59.03	14404056
2007-06-18	58.80	58.81	57.85	58.61	11451322
2007-06-19	58.61	58.69	57.82	58.13	11552992
2007-06-20	58.10	58.70	57.58	57.70	12025500
2007-06-21	57.58	58.20	56.98	57.27	14105550
2007-06-22	56.71	57.15	55.96	55.96	20176895
2007-06-25	55.41	56.18	55.40	55.86	12444734
2007-06-26	55.81	55.91	54.95	55.10	18836168
2007-06-27	54.83	55.56	54.62	55.50	12004564
2007-06-28	55.23	56.04	55.08	55.31	8280739
2007-06-29	55.71	55.79	54.82	55.29	9598186
2007-07-02	55.40	55.83	54.78	55.24	10830009
2007-07-03	55.21	55.47	54.98	55.19	4463476
2007-07-05	54.80	55.04	54.65	54.86	11122877
2007-07-06	54.71	54.90	54.49	54.82	5841376
2007-07-09	54.58	55.06	54.42	54.55	6938940
2007-07-10	54.50	54.89	54.29	54.29	14175870
2007-07-11	54.53	55.22	54.34	55.13	12221960
2007-07-12	55.08	55.96	54.99	55.95	9264825
2007-07-13	56.99	57.67	56.75	56.93	13244742
2007-07-16	56.79	57.25	55.86	56.03	9155913
2007-07-17	55.33	55.74	55.12	55.59	12039616
2007-07-18	55.44	56.07	55.39	55.80	9028923
2007-07-19	55.82	56.16	54.73	55.57	7498845
2007-07-20	55.67	56.73	55.23	56.18	13928281
2007-07-23	56.93	57.25	56.65	56.80	10328512
2007-07-24	56.65	57.55	56.25	56.44	10918704
2007-07-25	56.68	57.73	56.20	57.16	11604175
2007-07-26	56.51	57.28	55.76	56.16	16838697
2007-07-27	56.80	56.83	55.23	55.62	13140342
2007-07-30	55.41	56.60	55.40	56.19	8030130
2007-07-31	55.75	55.92	53.68	53.74	28078662
2007-08-01	52.46	52.67	50.30	52.09	27714546
2007-08-02	52.09	52.53	51.28	51.44	11068091
2007-08-03	51.26	51.62	50.83	50.90	10746933
2007-08-06	50.90	51.99	50.90	51.77	10255543
2007-08-07	51.20	51.99	50.96	51.39	11815173
2007-08-08	51.53	52.00	50.75	52.00	10734661
2007-08-09	51.60	52.50	50.98	50.99	11271498
2007-08-10	50.37	50.92	49.71	50.08	14413604
2007-08-13	51.05	51.98	50.89	51.26	10331369
2007-08-14	51.26	51.95	51.15	51.32	8339152
2007-08-15	50.91	51.65	50.49	50.59	21215707
2007-08-16	49.49	50.01	48.54	49.41	17406207
2007-08-17	49.59	50.10	48.30	50.08	17598610
2007-08-20	49.81	50.51	49.00	49.79	9450553
2007-08-21	49.25	49.98	49.09	49.24	8210231
2007-08-22	49.56	49.59	48.80	49.30	10814291
2007-08-23	49.16	51.00	49.16	50.25	11250609
2007-08-24	50.38	50.47	50.00	50.27	8330054
2007-08-27	49.81	50.78	49.50	49.92	5361212
2007-08-28	49.59	49.92	49.01	49.01	9517550
2007-08-29	49.88	50.26	49.06	50.19	14028853
2007-08-30	49.50	50.48	49.50	50.08	8693266
2007-08-31	50.09	50.50	50.00	50.11	8929207
2007-09-04	50.27	51.46	50.11	51.34	9014401
2007-09-05	53.23	53.39	52.11	52.32	20417402
2007-09-06	52.65	52.79	51.80	52.01	10949872
2007-09-07	51.17	52.20	50.67	50.90	13801935
2007-09-10	50.85	51.76	50.85	51.04	6786049
2007-09-11	51.08	54.38	51.00	53.88	22310911
2007-09-12	55.22	56.82	54.65	55.64	27972405
2007-09-13	55.80	57.27	55.75	57.12	18557903
2007-09-14	56.88	56.88	55.89	56.32	8891810
2007-09-17	55.65	55.99	54.51	55.46	10126214
2007-09-18	55.41	56.07	54.38	56.01	11515083
2007-09-19	56.00	56.59	55.50	55.80	9915416
2007-09-20	55.28	55.71	55.12	55.31	6959580
2007-09-21	55.45	55.98	55.31	55.42	9385375
2007-09-24	54.95	55.75	54.77	55.29	8193512
2007-09-25	55.08	55.53	54.55	54.88	8120363
2007-09-26	55.12	56.77	55.08	56.08	10346438
2007-09-27	56.52	56.90	56.04	56.56	7090688
2007-09-28	56.96	57.74	55.58	56.57	11709033
2007-10-01	56.38	56.72	56.12	56.41	5830160
2007-10-02	56.34	56.42	55.55	56.04	5143225
2007-10-03	55.92	56.38	55.18	55.52	8808114
2007-10-04	55.44	55.70	55.06	55.39	7712211
2007-10-05	55.85	57.21	55.80	56.84	9800423
2007-10-08	56.42	57.00	56.25	56.58	4984238
2007-10-09	56.53	57.17	56.30	57.08	8560644
2007-10-10	57.04	57.90	57.00	57.62	9335182
2007-10-11	57.84	58.31	57.63	57.83	8960265
2007-10-12	57.90	58.88	57.29	58.17	8098784
2007-10-15	58.95	59.08	57.45	57.67	10386481
2007-10-16	57.48	57.81	56.66	56.78	9029090
2007-10-17	57.31	57.31	55.27	56.41	8264467
2007-10-18	56.28	56.96	56.02	56.71	6639325
2007-10-19	56.62	56.82	55.78	55.95	10966901
2007-10-22	55.74	56.30	55.50	56.12	6664593
2007-10-23	56.17	57.99	55.57	57.70	18268111
2007-10-24	57.80	58.57	56.99	58.13	14128213
2007-10-25	58.21	58.83	56.71	57.31	10747732
2007-10-26	57.44	58.09	56.57	57.18	7456532
2007-10-29	56.80	57.34	55.86	56.79	9183935
2007-10-30	56.33	57.12	56.25	57.06	8641736
2007-10-31	56.85	58.18	56.78	58.11	10153758
2007-11-01	57.89	58.48	56.96	57.24	10237702
2007-11-02	57.50	57.50	56.22	56.62	13717981
2007-11-05	56.26	57.57	55.69	57.46	9852971
2007-11-06	56.98	57.90	56.98	57.89	7081345
2007-11-07	57.22	57.85	56.15	56.20	9819257
2007-11-08	56.96	57.07	55.98	56.03	11773566
2007-11-09	55.90	55.95	54.01	54.28	11780023
2007-11-12	53.98	55.32	53.78	54.50	8577858
2007-11-13	54.12	54.50	53.09	54.44	11023844
2007-11-14	53.68	54.25	53.26	53.63	9375491
2007-11-15	54.33	55.19	54.05	54.79	12253955
2007-11-16	55.08	55.97	54.50	55.49	16627624
2007-11-19	55.20	55.78	54.52	54.66	7917673
2007-11-20	54.59	55.40	53.27	54.13	9059656
2007-11-21	53.50	53.94	52.59	52.84	8839140
2007-11-23	52.93	53.80	52.92	53.76	3096207
2007-11-26	53.27	53.94	52.66	52.68	6115762
2007-11-27	52.76	54.02	52.57	54.02	8013573
2007-11-28	53.46	54.76	53.13	54.71	9516333
2007-11-29	54.80	55.58	54.37	55.46	7075055
2007-11-30	55.65	56.13	55.22	55.25	9850826
2007-12-03	53.70	55.20	53.67	55.09	9557886
2007-12-04	54.80	55.53	54.60	54.91	7437473
2007-12-05	54.91	55.26	54.29	54.89	9950199
2007-12-06	54.63	55.19	53.95	55.15	6103925
2007-12-07	54.13	54.18	52.02	52.10	19206156
2007-12-10	50.80	50.99	49.62	50.99	19067852
2007-12-11	50.92	50.92	49.60	49.78	11574747
2007-12-12	50.32	50.76	49.52	49.99	9223507
2007-12-13	49.65	49.93	49.10	49.42	8698288
2007-12-14	49.15	49.37	48.25	48.40	11493226
2007-12-17	48.02	48.13	46.71	46.78	15010123
2007-12-18	46.82	47.69	46.80	47.29	10876255
2007-12-19	46.97	47.30	46.84	47.19	12847581
2007-12-20	47.27	47.73	47.03	47.56	12259839
2007-12-21	47.83	48.15	47.57	48.02	15787505
2007-12-24	47.45	48.24	47.04	48.16	6696745
2007-12-26	47.54	47.86	47.09	47.50	6797030
2007-12-27	47.23	47.75	47.11	47.36	6344166
2007-12-28	47.24	47.36	46.90	47.06	5453508
2007-12-31	46.84	46.88	46.21	46.44	7226057
2008-01-02	46.60	47.04	46.26	46.60	7934464
2008-01-03	46.43	47.10	45.25	45.69	11976249
2008-01-04	46.29	46.29	44.60	44.80	10310346
2008-01-07	44.71	45.76	44.55	45.39	8529190
2008-01-08	45.72	47.95	45.35	46.33	20975573
2008-01-09	46.60	48.00	46.25	47.65	12053350
2008-01-10	47.44	47.78	47.09	47.56	8821144
2008-01-11	47.31	48.00	47.26	47.62	9080806
2008-01-14	47.61	48.35	47.38	47.93	7262607
2008-01-15	47.65	48.45	47.33	47.38	8801508
2008-01-16	47.51	48.25	47.35	47.49	11853717
2008-01-17	47.34	48.32	47.06	47.42	10171621
2008-01-18	46.93	48.02	46.93	47.45	14817583
2008-01-22	45.32	46.67	45.30	45.45	16315461
2008-01-23	44.53	45.40	43.93	44.75	18873634
2008-01-24	44.15	46.13	44.00	46.12	17014463
2008-01-25	47.73	48.91	47.49	48.14	24854415
2008-01-28	47.72	48.34	47.51	47.86	15075577
2008-01-29	47.99	48.21	47.51	48.00	9559738
2008-01-30	47.90	48.02	47.24	47.42	9047667
2008-01-31	47.04	47.09	46.29	46.59	14666727
2008-02-01	46.31	47.46	46.16	47.36	10087859
2008-02-04	47.40	47.74	47.14	47.18	6929668
2008-02-05	46.43	47.03	46.21	46.31	9218062
2008-02-06	46.95	47.17	46.31	46.53	7858884
2008-02-07	46.34	47.05	46.10	46.73	9152843
2008-02-08	46.27	47.18	46.23	46.56	12304472
2008-02-11	46.03	46.68	46.00	46.38	8998848
2008-02-12	46.45	47.21	46.40	46.54	7679427
2008-02-13	46.50	47.25	46.31	47.06	8936166
2008-02-14	47.42	47.50	46.71	46.77	6882262
2008-02-15	46.50	46.72	46.25	46.64	8805559
2008-02-19	47.17	47.64	46.84	46.86	8743624
2008-02-20	46.70	47.60	46.58	47.35	10057386
2008-02-21	47.58	47.58	46.52	46.74	11603900
2008-02-22	47.48	47.48	46.01	46.43	7689803
2008-02-25	46.63	47.02	46.06	46.75	7117046
2008-02-26	46.88	48.20	46.53	47.82	8497791
2008-02-27	46.90	47.15	46.52	46.60	11314110
2008-02-28	46.32	46.50	45.50	45.53	10249381
2008-02-29	45.00	45.70	43.72	45.52	17399384
2008-03-03	45.59	46.69	45.01	45.51	10884019
2008-03-04	45.03	45.89	45.01	45.64	6661443
2008-03-05	45.65	46.31	44.84	45.25	8637498
2008-03-06	45.00	45.43	44.16	44.24	8970274
2008-03-07	44.13	44.74	43.50	44.18	10740257
2008-03-10	44.43	45.04	43.50	44.68	13907400
2008-03-11	43.26	44.73	43.14	44.62	16296278
2008-03-12	44.37	45.89	44.37	44.99	12875445
2008-03-13	44.85	48.55	43.83	47.18	31330426
2008-03-14	46.51	46.95	44.18	44.46	20226483
2008-03-17	44.40	44.68	43.02	43.08	18970956
2008-03-18	42.95	43.02	40.35	41.21	21296610
2008-03-19	40.92	41.77	39.83	39.97	17440406
2008-03-20	40.16	40.22	39.16	40.11	17844369
2008-03-24	40.03	41.20	39.90	40.98	10920680
2008-03-25	41.23	41.49	40.59	40.84	10013874
2008-03-26	40.60	42.09	40.58	42.00	13604842
2008-03-27	42.09	42.09	41.41	41.49	8553172
2008-03-28	41.77	41.87	41.37	41.45	8477611
2008-03-31	41.56	41.88	41.34	41.78	9899296
2008-04-01	42.11	42.23	41.28	42.16	8516200
2008-04-02	42.09	42.48	41.76	42.45	6493491
2008-04-03	41.38	41.91	41.32	41.57	9462889
2008-04-04	41.93	42.36	41.50	41.53	7004827
2008-04-07	42.00	42.00	41.20	41.49	9762136
2008-04-08	41.25	41.94	41.23	41.49	7975289
2008-04-09	41.69	41.90	41.26	41.59	7392046
2008-04-10	43.46	44.74	43.26	43.98	14297624
2008-04-11	43.84	43.90	42.85	43.01	7495200
2008-04-14	42.98	43.37	42.81	42.95	5926457
2008-04-15	43.19	43.47	42.68	43.36	6944453
2008-04-16	43.31	43.43	43.05	43.41	8071292
2008-04-17	43.72	43.73	42.49	42.63	7537255
2008-04-18	43.34	43.39	42.73	43.07	7902264
2008-04-21	42.72	43.16	42.35	42.61	5850909
2008-04-22	42.29	42.71	41.55	42.10	5623163
2008-04-23	41.94	42.85	41.93	42.69	4690519
2008-04-24	42.81	42.97	41.96	42.40	7909870
2008-04-25	42.37	42.43	41.55	42.25	11555978
2008-04-28	42.25	42.64	41.83	41.85	7016868
2008-04-29	41.94	42.33	41.65	42.13	5144006
2008-04-30	42.03	42.47	41.78	41.87	6475419
2008-05-01	42.19	43.24	41.77	43.23	6403885
2008-05-02	43.41	43.45	42.45	42.93	7238298
2008-05-05	42.93	43.10	42.27	42.79	4436434
2008-05-06	42.60	43.14	42.32	43.00	5092876
2008-05-07	42.97	42.97	41.90	42.20	7587513
2008-05-08	42.08	42.56	41.90	42.02	6348723
2008-05-09	41.67	42.31	41.58	42.05	4046498
2008-05-12	41.86	43.05	41.86	42.95	6059620
2008-05-13	42.88	42.99	42.25	42.50	5979113
2008-05-14	42.44	42.82	42.06	42.20	8027893
2008-05-15	42.10	42.26	41.72	42.05	7277053
2008-05-16	42.17	42.17	41.63	42.03	8236278
2008-05-19	42.02	42.63	41.75	42.34	6457554
2008-05-20	42.40	42.92	42.40	42.45	6404600
2008-05-21	42.74	42.91	41.99	42.10	7786406
2008-05-22	42.19	43.04	42.10	42.77	7823534
2008-05-23	42.51	43.08	42.33	42.38	6486229
2008-05-27	42.30	43.25	42.26	43.04	9409859
2008-05-28	42.51	42.88	42.47	42.82	7617077
2008-05-29	42.88	43.88	42.80	43.42	8830447
2008-05-30	43.29	44.16	43.23	44.03	8505738
2008-06-02	43.92	44.36	43.53	44.22	8459992
2008-06-03	44.47	44.50	43.63	44.15	7979935
2008-06-04	44.00	44.58	43.78	44.50	7160995
2008-06-05	44.55	45.06	44.30	44.93	8024672
2008-06-06	44.75	45.08	44.21	44.24	7835179
2008-06-09	44.18	44.59	43.78	44.30	7028697
2008-06-10	44.06	44.25	43.69	43.82	7242883
2008-06-11	43.36	43.64	42.90	42.95	9339401
2008-06-12	43.36	43.66	42.95	43.22	7448810
2008-06-13	43.53	44.21	43.34	43.97	5768772
2008-06-16	43.44	44.54	43.44	43.99	5844031
2008-06-17	43.86	44.72	43.76	44.39	7447171
2008-06-18	44.62	44.72	43.92	44.22	7416323
2008-06-19	44.41	45.17	44.25	44.86	8685394
2008-06-20	44.76	45.22	44.29	45.17	13891104
2008-06-23	45.06	46.11	44.97	45.89	12405083
2008-06-24	45.71	46.68	45.68	46.36	9384157
2008-06-25	46.31	47.25	46.20	46.82	9391015
2008-06-26	46.49	46.89	46.25	46.36	10497121
2008-06-27	46.29	47.17	46.13	46.37	25531702
2008-06-30	46.59	47.41	46.47	47.16	10093098
2008-07-01	46.86	48.67	46.85	48.64	14785544
2008-07-02	48.50	49.26	48.28	48.84	14298931
2008-07-03	49.32	51.00	49.16	50.84	11581277
2008-07-07	50.60	51.27	49.92	50.27	13700071
2008-07-08	50.01	50.70	49.74	50.38	16239736
2008-07-09	50.51	51.78	50.51	50.85	11801139
2008-07-10	51.34	51.84	50.99	51.69	11756844
2008-07-11	51.44	51.95	50.91	51.02	12890436
2008-07-14	51.57	51.88	50.74	50.99	10425599
2008-07-15	51.32	52.90	51.16	52.66	16566187
2008-07-16	52.20	53.24	52.07	52.43	11756304
2008-07-17	52.64	53.39	52.49	53.19	10202231
2008-07-18	53.17	53.20	52.30	52.56	12501878
2008-07-21	53.49	54.31	53.08	53.16	9863040
2008-07-22	53.71	54.66	53.41	54.60	12308734
2008-07-23	54.57	54.64	53.45	53.92	9478415
2008-07-24	53.05	54.50	52.92	53.84	8910789
2008-07-25	53.85	54.24	53.38	53.92	9816890
2008-07-28	62.07	62.50	59.53	60.48	62533078
2008-07-29	63.09	64.00	61.75	62.28	32980313
2008-07-30	61.96	63.07	61.16	62.30	15344624
2008-07-31	61.93	63.47	61.84	62.63	12345919
2008-08-01	62.31	63.35	62.16	62.78	8618417
2008-08-04	63.17	63.99	62.81	63.67	10280968
2008-08-05	63.79	63.99	62.81	63.69	10284413
2008-08-06	62.88	63.71	62.66	63.49	11568850
2008-08-07	63.33	64.23	61.72	62.04	11157845
2008-08-08	62.38	63.80	62.18	63.80	7995194
2008-08-11	63.02	64.18	62.94	64.01	7245654
2008-08-12	63.79	64.04	63.12	63.55	7037841
2008-08-13	63.12	64.08	63.05	63.49	7366171
2008-08-14	63.82	65.02	63.36	64.21	14714902
2008-08-15	64.14	65.60	64.14	65.06	13136121
2008-08-18	64.96	65.10	64.16	64.50	9382303
2008-08-19	64.00	64.44	63.77	63.94	7925883
2008-08-20	64.05	64.29	63.40	63.57	9584098
2008-08-21	63.01	63.91	62.78	63.81	6915225
2008-08-22	64.20	64.23	63.50	64.01	6769220
2008-08-25	63.43	64.22	63.14	63.96	8369556
2008-08-26	63.88	64.50	63.55	63.93	6949342
2008-08-27	63.94	64.00	62.24	63.71	8351446
2008-08-28	63.44	64.17	63.44	64.08	10522287
2008-08-29	63.66	64.16	62.83	62.85	6727492
2008-09-02	63.46	64.22	62.42	62.51	7657717
2008-09-03	62.67	63.23	62.06	63.10	7207077
2008-09-04	62.98	63.53	60.88	60.88	8933866
2008-09-05	60.49	61.22	59.63	60.41	9757454
2008-09-08	60.51	60.92	59.24	59.78	12198306
2008-09-09	59.68	61.24	59.53	60.51	13646364
2008-09-10	60.85	62.71	60.38	62.10	11077170
2008-09-11	61.71	63.45	61.50	63.39	12082117
2008-09-12	63.06	63.45	62.31	62.87	9507284
2008-09-15	61.83	63.43	61.30	62.19	14707225
2008-09-16	61.79	66.51	61.25	65.89	39118755
2008-09-17	64.30	65.00	61.54	61.73	19793083
2008-09-18	62.02	63.14	58.16	59.99	23900690
2008-09-19	61.82	63.00	58.16	59.97	20283677
2008-09-22	59.40	59.99	57.48	57.56	10244346
2008-09-23	57.76	59.48	57.57	57.57	7784160
2008-09-24	57.72	58.99	57.33	58.38	8469800
2008-09-25	58.72	60.00	58.14	59.93	11733210
2008-09-26	58.80	61.37	58.75	60.67	12358444
2008-09-29	60.02	60.88	55.50	55.50	13089785
2008-09-30	57.25	59.49	57.04	59.27	14371155
2008-10-01	58.89	59.60	57.96	59.18	8422788
2008-10-02	59.20	60.00	58.29	58.59	11199148
2008-10-03	59.26	60.75	58.72	58.89	14535659
2008-10-06	57.64	59.44	53.55	54.98	20658752
2008-10-07	55.01	56.07	51.69	51.69	16581030
2008-10-08	50.51	53.99	50.05	52.12	15876151
2008-10-09	51.98	53.50	49.57	50.26	14721993
2008-10-10	48.25	49.69	45.00	48.58	20168095
2008-10-13	50.33	53.98	49.54	53.80	14757565
2008-10-14	53.47	54.33	51.55	51.61	11100918
2008-10-15	51.97	52.27	47.25	47.76	12997471
2008-10-16	47.91	50.89	46.63	50.80	15247664
2008-10-17	49.10	53.87	49.00	50.19	13615353
2008-10-20	50.55	53.45	50.33	53.35	10236598
2008-10-21	52.44	54.79	51.95	52.33	8633651
2008-10-22	51.38	52.21	49.40	49.70	10422541
2008-10-23	53.15	57.85	51.59	55.55	22943907
2008-10-24	52.64	58.45	52.55	57.17	15758407
2008-10-27	56.08	57.61	54.45	54.74	11595513
2008-10-28	55.98	60.00	55.65	60.00	17302642
2008-10-29	59.82	60.99	58.57	58.88	14686392
2008-10-30	60.47	60.98	59.36	60.53	9014094
2008-10-31	60.61	61.56	59.17	59.89	11081936
2008-11-03	60.47	61.84	60.21	61.55	10330689
2008-11-04	62.26	62.46	59.62	60.57	11460297
2008-11-05	59.77	60.57	59.34	59.42	10646702
2008-11-06	59.09	60.47	56.44	56.56	16849195
2008-11-07	57.49	58.88	56.40	58.87	10006903
2008-11-10	60.74	60.90	57.55	58.78	7910917
2008-11-11	58.22	59.31	57.61	58.43	8429692
2008-11-12	57.53	58.15	55.20	55.47	9322810
2008-11-13	55.44	59.62	55.31	59.60	13623186
2008-11-14	59.01	60.00	57.89	58.23	12293730
2008-11-17	57.14	58.38	55.90	56.09	9900680
2008-11-18	55.93	56.77	53.45	56.34	12197056
2008-11-19	56.38	56.82	53.55	53.64	9805084
2008-11-20	53.63	54.73	50.09	50.13	14174231
2008-11-21	51.55	55.08	51.10	54.90	19385457
2008-11-24	55.64	56.49	54.99	55.99	15059533
2008-11-25	57.58	57.60	54.12	54.93	12542809
2008-11-26	54.13	55.90	54.12	55.90	6790767
2008-11-28	55.41	55.99	55.10	55.54	2580979
2008-12-01	54.94	56.58	54.42	54.77	10682020
2008-12-02	54.86	55.80	53.66	54.64	10799169
2008-12-03	53.60	57.74	53.50	57.47	9872472
2008-12-04	56.80	57.59	56.00	56.34	8211367
2008-12-05	56.03	57.94	55.42	57.40	9278798
2008-12-08	57.94	58.64	56.84	58.17	11039614
2008-12-09	57.95	58.25	56.97	57.96	10162485
2008-12-10	58.13	58.25	57.00	58.05	9103351
2008-12-11	58.01	58.83	56.90	57.25	9415086
2008-12-12	56.06	58.34	56.05	58.13	7305623
2008-12-15	57.78	58.49	57.44	57.71	5548056
2008-12-16	57.89	59.50	57.84	59.38	8885590
2008-12-17	58.99	59.52	58.41	58.42	6035617
2008-12-18	58.60	60.00	57.53	58.02	11512824
2008-12-19	58.11	59.27	57.52	57.83	12852924
2008-12-22	58.17	58.52	56.48	57.13	5917827
2008-12-23	57.56	58.66	57.15	57.37	4882220
2008-12-24	57.38	57.89	56.88	57.16	1821323
2008-12-26	57.25	57.80	56.91	57.36	1544848
2008-12-29	57.36	57.56	56.27	56.87	5300304
2008-12-30	57.00	57.66	56.82	57.59	4300762
2008-12-31	57.11	58.22	57.06	57.75	6287189
2009-01-02	58.59	59.08	57.75	58.99	6552242
2009-01-05	59.22	59.65	58.00	59.65	10946599
2009-01-06	60.04	60.15	57.75	58.34	8982436
2009-01-07	57.83	58.75	57.74	58.20	5725316
2009-01-08	58.06	59.28	58.02	59.26	5576563
2009-01-09	59.10	59.79	57.62	57.78	6175720
2009-01-12	57.58	57.72	56.34	57.06	7703511
2009-01-13	57.16	58.03	57.05	57.71	7466571
2009-01-14	56.75	57.26	55.75	56.08	6644517
2009-01-15	55.76	57.29	55.22	57.16	8349798
2009-01-16	57.62	57.76	56.72	57.52	7020258
2009-01-20	56.99	57.79	54.92	55.00	8660126
2009-01-21	55.49	55.70	54.05	55.53	9451234
2009-01-22	54.84	55.57	54.20	55.23	6315257
2009-01-23	54.48	54.98	53.00	53.19	9870386
2009-01-26	53.30	54.72	52.55	54.41	10078586
2009-01-27	53.40	53.77	52.45	53.09	12636263
2009-01-28	53.67	55.23	53.24	54.75	9199053
2009-01-29	54.15	55.27	54.15	54.82	7668303
2009-01-30	54.59	55.81	54.51	54.85	8037550
2009-02-02	54.43	55.71	54.30	55.36	7061328
2009-02-03	55.77	56.91	55.45	56.66	7668844
2009-02-04	56.79	57.85	56.17	56.77	7420440
2009-02-05	56.08	57.20	55.49	57.11	6880302
2009-02-06	57.10	58.13	56.82	58.03	7888594
2009-02-09	58.00	58.89	57.85	58.74	7402036
2009-02-10	58.24	58.84	57.25	57.41	9289338
2009-02-11	57.44	58.20	57.15	58.01	7494923
2009-02-12	57.51	58.46	57.10	58.41	8706946
2009-02-13	58.26	58.77	57.80	57.90	5358750
2009-02-17	56.90	57.36	56.25	56.41	8469837
2009-02-18	56.39	57.75	56.30	57.39	8625961
2009-02-19	57.73	57.97	56.98	57.08	6497793
2009-02-20	56.82	57.55	55.99	56.69	10282556
2009-02-23	56.86	57.12	56.00	56.13	8372103
2009-02-24	56.83	56.99	56.22	56.80	9778724
2009-02-25	56.63	57.70	55.99	56.56	9290326
2009-02-26	56.56	56.60	51.20	51.23	18572030
2009-02-27	50.08	51.01	48.78	48.93	19943231
2009-03-02	48.33	48.74	47.65	47.88	14196158
2009-03-03	48.00	48.89	47.45	47.71	10687894
2009-03-04	48.07	49.45	47.73	48.59	8986083
2009-03-05	47.71	47.95	47.10	47.20	11002490
2009-03-06	47.03	47.64	45.73	46.38	14071189
2009-03-09	45.82	46.58	45.80	46.27	9403845
2009-03-10	46.91	48.36	46.40	48.34	11271938
2009-03-11	48.58	49.42	47.14	47.27	11208052
2009-03-12	47.51	50.64	47.17	50.27	10489865
2009-03-13	50.61	51.42	49.90	51.25	8629455
2009-03-16	51.75	52.10	50.74	50.78	9588055
2009-03-17	51.24	52.00	50.50	51.75	7856132
2009-03-18	51.39	51.52	50.08	50.51	9019143
2009-03-19	51.09	51.10	48.43	48.85	9555468
2009-03-20	49.47	49.87	48.52	48.62	13092424
2009-03-23	49.54	50.94	48.84	50.91	7843315
2009-03-24	50.58	50.97	48.78	49.07	9213876
2009-03-25	49.48	50.43	48.75	49.82	8718739
2009-03-26	50.06	51.64	49.96	51.47	8548614
2009-03-27	52.79	52.82	51.50	51.65	8849138
2009-03-30	51.50	51.98	49.71	50.52	9432832
2009-03-31	50.74	50.80	49.26	49.52	12006590
2009-04-01	48.78	48.93	47.10	48.33	10857297
2009-04-02	49.14	49.26	46.60	47.29	13491741
2009-04-03	47.87	47.97	46.08	46.57	8484790
2009-04-06	46.46	48.06	46.37	47.84	10580143
2009-04-07	47.48	47.94	46.89	47.38	6687933
2009-04-08	47.70	47.99	46.57	47.97	6235517
2009-04-09	48.12	48.74	47.26	47.84	6723472
2009-04-13	47.47	47.94	47.29	47.55	7180525
2009-04-14	47.18	48.42	46.80	48.08	9814888
2009-04-15	47.51	48.00	47.13	47.62	8372911
2009-04-16	47.63	47.87	46.20	47.18	7799959
2009-04-17	47.45	47.93	46.70	47.07	9763454
2009-04-20	46.62	46.92	45.18	45.74	10157809
2009-04-21	46.20	46.56	45.05	46.09	7820788
2009-04-22	46.28	46.32	44.96	45.11	9316197
2009-04-23	45.10	47.10	45.00	46.82	10650688
2009-04-24	48.07	50.02	47.69	49.83	16121841
2009-04-27	49.41	50.55	49.33	50.18	8519036
2009-04-28	49.93	51.07	49.85	50.44	6461732
2009-04-29	50.68	51.76	50.32	51.03	5549058
2009-04-30	51.33	51.33	48.25	48.47	12256648
2009-05-01	48.48	49.10	48.07	48.61	6103049
2009-05-04	49.12	49.19	48.08	48.51	5993773
2009-05-05	48.53	48.88	47.52	47.99	6704493
2009-05-06	48.42	48.49	46.95	47.63	8116568
2009-05-07	47.84	48.40	46.55	47.08	11711231
2009-05-08	47.24	47.81	46.46	47.20	8619353
2009-05-11	46.80	48.18	46.50	47.92	8427897
2009-05-12	47.86	49.00	47.50	48.22	9026179
2009-05-13	48.27	49.06	48.00	48.05	7690718
2009-05-14	48.37	49.01	48.00	48.18	6813558
2009-05-15	48.36	48.56	47.50	48.16	7823553
2009-05-18	48.66	49.46	47.84	49.34	7479158
2009-05-19	49.29	50.08	49.07	49.94	7658426
2009-05-20	50.07	51.00	49.91	50.59	7602608
2009-05-21	50.00	50.53	48.80	49.49	6371789
2009-05-22	49.70	49.89	49.01	49.30	3070364
2009-05-26	48.36	50.43	48.20	50.33	6679214
2009-05-27	50.17	50.81	49.43	49.75	6339139
2009-05-28	49.75	50.46	49.44	50.08	4785650
2009-05-29	50.00	50.33	49.10	49.94	7013715
2009-06-01	50.45	50.63	49.87	50.10	5228414
2009-06-02	50.60	51.38	50.34	50.73	7060531
2009-06-03	50.76	52.12	49.99	51.92	7903215
2009-06-04	51.94	52.35	50.54	51.01	6458479
2009-06-05	51.50	51.72	50.15	50.89	5375183
2009-06-08	50.42	51.47	50.27	50.92	5366351
2009-06-09	51.28	51.30	50.41	50.75	5276298
2009-06-10	50.45	51.94	49.60	50.11	9289273
2009-06-11	50.00	50.58	49.30	49.88	8025951
2009-06-12	49.61	50.70	49.34	50.40	6803490
2009-06-15	49.98	50.25	49.21	49.44	7046597
2009-06-16	50.21	51.63	49.98	51.21	10943960
2009-06-17	51.40	53.14	51.31	52.81	11275024
2009-06-18	53.07	53.28	52.22	53.03	9186175
2009-06-19	53.30	53.85	52.06	52.34	19999654
2009-06-22	51.54	51.79	50.92	50.99	9793303
2009-06-23	51.05	51.52	50.92	51.14	8049768
2009-06-24	51.04	51.39	50.66	51.01	8024599
2009-06-25	50.99	52.15	50.65	51.92	8177520
2009-06-26	51.44	52.95	51.01	52.80	31114142
2009-06-29	52.56	53.25	52.04	53.11	12455213
2009-06-30	52.91	53.39	52.25	52.94	10806988
2009-07-01	53.50	53.50	52.67	52.76	8365465
2009-07-02	52.50	52.69	51.46	51.47	7573563
2009-07-06	51.19	52.18	50.65	52.05	7246192
2009-07-07	51.91	52.96	51.61	52.23	10105683
2009-07-08	60.25	60.95	59.38	59.50	50041987
2009-07-09	59.03	59.29	57.54	58.13	16209775
2009-07-10	57.62	58.76	57.38	57.81	8610415
2009-07-13	58.03	58.22	57.15	58.01	11954816
2009-07-14	57.90	58.78	57.83	58.10	8520549
2009-07-15	58.36	58.38	57.24	57.87	10237367
2009-07-16	57.91	59.82	57.51	58.47	12188368
2009-07-17	58.80	59.00	58.00	58.79	7929011
2009-07-20	58.58	58.90	57.79	58.27	7191345
2009-07-21	58.67	58.93	58.11	58.63	6782559
2009-07-22	58.60	59.11	58.02	58.37	5492806
2009-07-23	58.44	59.97	58.04	59.84	10015248
2009-07-24	59.20	61.00	59.20	60.92	6750588
2009-07-27	61.01	61.50	59.78	60.77	10946730
2009-07-28	62.71	62.84	61.42	62.42	18802096
2009-07-29	62.62	63.50	62.36	63.23	11814372
2009-07-30	63.67	64.50	62.99	63.11	9858649
2009-07-31	63.04	63.61	62.00	62.31	6361271
2009-08-03	62.42	62.98	61.71	62.88	7142668
2009-08-04	62.14	64.43	62.12	64.41	11739216
2009-08-05	63.66	63.83	62.01	62.31	7095325
2009-08-06	62.42	62.46	60.64	60.69	8896020
2009-08-07	61.55	61.59	59.97	60.49	8677340
2009-08-10	60.47	61.33	59.79	61.24	6725680
2009-08-11	61.02	62.98	60.46	62.81	15446562
2009-08-12	62.71	62.80	61.77	62.16	9858608
2009-08-13	62.26	64.76	60.61	60.86	20757814
2009-08-14	61.13	61.58	59.99	60.85	12952167
2009-08-17	60.48	60.65	59.73	59.84	8360572
2009-08-18	59.95	60.31	59.23	59.76	6326455
2009-08-19	59.50	60.30	59.15	60.14	6346922
2009-08-20	59.95	60.72	59.60	60.29	4589707
2009-08-21	60.83	61.01	59.70	60.64	6605238
2009-08-24	60.75	60.84	60.03	60.38	5300344
2009-08-25	60.17	60.98	60.12	60.36	6150806
2009-08-26	60.45	61.79	60.02	61.24	6176792
2009-08-27	60.85	61.18	60.00	60.25	6098883
2009-08-28	60.28	60.79	59.16	59.61	5162034
2009-08-31	59.15	60.16	59.15	59.78	6981019
2009-09-01	59.61	60.66	58.65	58.98	6599612
2009-09-02	58.83	59.34	58.56	59.10	5188673
2009-09-03	58.81	58.81	57.64	58.47	6966799
2009-09-04	58.28	59.02	58.12	58.95	4668205
2009-09-08	59.00	59.63	58.82	59.16	6046402
2009-09-09	58.95	59.57	58.78	59.18	4763868
2009-09-10	59.43	59.45	58.64	59.03	5739986
2009-09-11	58.95	59.02	58.42	58.54	4800720
2009-09-14	58.50	59.52	58.50	59.21	5112179
2009-09-15	59.05	59.08	58.10	58.48	7118044
2009-09-16	58.60	59.77	58.46	59.69	6510975
2009-09-17	59.85	60.56	59.62	60.52	7710333
2009-09-18	60.80	61.30	60.43	60.80	9661608
2009-09-21	62.22	62.37	61.17	62.31	8262574
2009-09-22	62.41	62.52	60.58	60.83	9152063
2009-09-23	60.99	61.00	60.27	60.55	7590042
2009-09-24	60.49	61.22	60.34	60.78	6095365
2009-09-25	60.69	61.17	60.22	60.27	5079805
2009-09-28	60.33	61.48	60.33	60.45	4644357
2009-09-29	60.74	61.25	60.16	60.46	5599139
2009-09-30	60.50	60.67	59.60	60.23	5991805
2009-10-01	60.15	60.44	58.98	59.00	6999558
2009-10-02	58.99	59.26	58.36	58.58	4520189
2009-10-05	58.64	58.80	58.01	58.31	5196591
2009-10-06	58.28	59.37	58.17	58.86	5389152
2009-10-07	58.67	58.87	58.30	58.54	4616140
2009-10-08	58.97	59.44	58.71	58.89	5364667
2009-10-09	59.02	59.76	58.97	59.42	4776233
2009-10-12	60.03	60.40	59.35	59.51	5484498
2009-10-13	59.38	59.57	58.95	59.27	5469024
2009-10-14	59.35	60.77	59.35	60.57	6693050
2009-10-15	60.57	61.85	60.35	61.83	7894251
2009-10-16	61.46	61.73	60.69	61.32	6565142
2009-10-19	59.76	61.20	59.50	60.24	10702154
2009-10-20	59.65	59.84	58.03	58.14	10859020
2009-10-21	58.68	59.99	58.20	59.40	13341916
2009-10-22	57.71	57.74	56.04	56.85	20593259
2009-10-23	56.78	56.82	55.75	56.17	9602479
2009-10-26	56.19	56.62	54.07	54.33	12607272
2009-10-27	54.00	54.85	53.80	54.41	8858480
2009-10-28	54.35	54.79	53.69	53.71	6697906
2009-10-29	53.93	54.63	53.93	54.29	7091700
2009-10-30	54.11	54.84	52.91	53.62	12033970
2009-11-02	52.86	53.83	52.17	52.43	10767347
2009-11-03	52.28	52.87	52.00	52.54	7073899
2009-11-04	52.48	52.87	51.72	52.12	8535969
2009-11-05	53.08	54.32	52.77	54.05	8533165
2009-11-06	53.87	54.94	53.87	54.69	5495396
2009-11-09	54.71	55.13	54.51	54.91	6329705
2009-11-10	54.84	54.97	53.81	54.10	8895798
2009-11-11	54.17	54.85	54.16	54.78	4911057
2009-11-12	55.24	55.81	54.82	55.22	8231576
2009-11-13	55.19	55.64	55.18	55.41	5140016
2009-11-16	55.55	56.35	55.33	56.14	6176676
2009-11-17	56.00	56.35	55.82	56.28	4139125
2009-11-18	55.97	56.47	55.80	56.14	5948787
2009-11-19	55.89	56.24	55.50	56.06	4980317
2009-11-20	55.79	55.79	55.12	55.38	9493251
2009-11-23	55.82	56.59	55.75	56.25	5033553
2009-11-24	56.45	56.80	56.18	56.80	5177927
2009-11-25	56.85	57.73	56.71	57.08	4672920
2009-11-27	55.76	56.98	55.58	56.50	2971223
2009-11-30	56.67	57.00	56.25	56.35	5740369
2009-12-01	56.38	57.25	56.34	57.08	4941541
2009-12-02	57.08	57.88	57.03	57.50	4675406
2009-12-03	57.41	57.57	56.29	56.55	7289265
2009-12-04	57.08	57.45	56.54	56.85	5108815
2009-12-07	57.32	57.45	56.33	56.48	6061254
2009-12-08	56.00	56.21	55.72	55.93	4881605
2009-12-09	55.76	56.21	55.38	56.08	4969302
2009-12-10	56.04	56.85	56.00	56.20	6486173
2009-12-11	56.29	56.68	56.04	56.31	4428367
2009-12-14	56.48	57.10	56.40	56.86	4178678
2009-12-15	56.59	56.79	55.55	55.75	5332544
2009-12-16	55.88	56.14	55.04	55.07	6880699
2009-12-17	55.04	55.04	54.12	54.58	6136342
2009-12-18	55.23	56.01	54.90	55.80	11947946
2009-12-21	56.07	57.12	56.00	56.73	5680564
2009-12-22	57.27	57.56	57.07	57.22	4219820
2009-12-23	57.49	57.67	57.05	57.35	4291998
2009-12-24	57.16	57.45	56.90	57.42	1283631
2009-12-28	57.48	57.73	57.23	57.66	2741090
2009-12-29	57.77	57.92	57.17	57.52	3091862
2009-12-30	57.51	57.80	57.30	57.54	2485401
2009-12-31	57.47	57.50	56.57	56.57	4027837
2010-01-04	56.63	57.87	56.56	57.72	5277348
2010-01-05	57.33	57.69	56.27	57.22	7882733
2010-01-06	56.94	57.39	56.50	56.79	6015293
2010-01-07	56.41	56.53	54.65	56.27	10377133
2010-01-08	56.07	56.83	55.64	56.77	6576197
2010-01-11	56.93	57.36	56.62	57.02	4062611
2010-01-12	57.14	57.42	54.82	56.03	11268491
2010-01-13	56.35	56.75	55.96	56.53	5056153
2010-01-14	56.35	56.53	55.91	56.16	4668852
2010-01-15	56.03	56.51	55.65	56.25	7239998
2010-01-19	56.41	57.75	56.24	57.55	8570067
2010-01-20	57.62	57.62	56.41	57.20	6626880
2010-01-21	57.43	57.56	56.31	56.63	5835261
2010-01-22	56.67	57.30	56.53	56.60	5967541
2010-01-25	56.72	56.79	55.55	55.71	6725406
2010-01-26	56.20	56.87	55.70	56.58	14880834
2010-01-27	56.35	57.88	56.35	57.74	9696514
2010-01-28	57.87	58.78	57.56	58.08	11638635
2010-01-29	58.27	58.93	58.16	58.48	9465684
2010-02-01	58.52	58.84	58.37	58.72	7081652
2010-02-02	58.60	59.30	58.41	59.23	7670798
2010-02-03	58.90	59.42	58.86	59.07	7082575
2010-02-04	58.90	59.06	57.33	57.53	9534487
2010-02-05	57.54	58.03	56.64	57.68	8415902
2010-02-08	57.54	57.92	56.70	57.46	5951722
2010-02-09	58.24	58.40	56.70	57.21	18732186
2010-02-10	57.09	57.29	56.37	56.84	6022303
2010-02-11	56.56	57.00	56.23	56.50	8491024
2010-02-12	56.22	56.72	56.02	56.49	8008629
2010-02-16	56.62	57.00	56.20	56.99	5245895
2010-02-17	56.93	57.57	56.75	57.20	6831870
2010-02-18	57.30	57.44	57.10	57.27	8120443
2010-02-19	57.05	57.71	56.95	57.38	7131581
2010-02-22	57.36	57.44	56.80	57.10	7183911
2010-02-23	56.96	57.22	56.35	56.38	7702955
2010-02-24	56.66	56.98	56.35	56.74	4887605
2010-02-25	56.30	56.48	55.78	56.25	6592161
2010-02-26	56.25	57.03	56.10	56.61	6351636
2010-03-01	56.74	57.09	56.72	56.90	5638744
2010-03-02	56.91	57.02	56.47	56.87	7219097
2010-03-03	56.87	57.17	56.67	56.90	5655596
2010-03-04	57.01	57.08	56.37	56.77	6126984
2010-03-05	56.75	57.26	56.21	57.24	6529035
2010-03-08	57.25	58.10	57.20	57.61	4409256
2010-03-09	57.27	57.93	57.26	57.76	5095370
2010-03-10	57.98	57.99	57.50	57.78	4620621
2010-03-11	57.43	57.74	57.08	57.49	4346884
2010-03-12	57.72	57.75	57.16	57.43	3604355
2010-03-15	57.27	57.75	56.53	56.89	7051795
2010-03-16	57.29	57.54	56.71	57.42	6256491
2010-03-17	57.36	57.43	56.90	57.43	5348587
2010-03-18	57.41	58.44	57.16	58.31	6442830
2010-03-19	58.92	60.13	57.65	60.00	18906780
2010-03-22	59.61	60.39	59.50	60.09	8838945
2010-03-23	59.91	60.08	59.61	60.06	5024837
2010-03-24	59.79	60.00	58.96	59.07	9374934
2010-03-25	59.40	59.79	59.00	59.26	8862936
2010-03-26	59.34	59.92	59.00	59.41	5627031
2010-03-29	59.70	60.15	59.61	59.91	4268699
2010-03-30	59.81	60.27	59.56	60.09	4360362
2010-03-31	60.00	60.22	59.69	59.84	4975094
2010-04-01	59.95	60.94	59.95	60.80	5916411
2010-04-05	60.74	60.89	60.27	60.42	3679789
2010-04-06	60.25	60.49	59.84	60.29	3947180
2010-04-07	60.29	60.76	60.08	60.35	4573424
2010-04-08	60.41	60.83	59.87	60.52	4367676
2010-04-09	60.26	60.92	60.26	60.90	3585532
2010-04-12	60.66	60.90	60.17	60.37	5588569
2010-04-13	59.93	60.90	59.93	60.68	4710472
2010-04-14	60.42	61.20	60.38	61.14	5183965
2010-04-15	60.87	61.07	60.45	60.64	4636687
2010-04-16	60.68	61.06	60.04	60.72	7315786
2010-04-19	60.59	61.26	60.16	61.07	4270265
2010-04-20	61.10	61.10	59.90	60.18	7220028
2010-04-21	59.85	60.00	58.11	58.71	13766003
2010-04-22	57.81	58.73	57.03	58.16	10398886
2010-04-23	58.09	59.00	57.76	58.88	7107572
2010-04-26	58.98	59.20	58.41	58.43	6157359
2010-04-27	58.20	58.92	57.78	57.84	6178824
2010-04-28	57.92	58.56	57.78	58.18	6236071
2010-04-29	58.38	59.05	58.07	58.59	4342663
2010-04-30	58.88	59.03	57.29	57.31	8193841
2010-05-03	57.45	57.95	57.13	57.59	5912492
2010-05-04	57.11	57.23	55.91	56.83	7686340
2010-05-05	56.94	57.35	56.30	56.60	5994725
2010-05-06	56.43	56.49	52.80	54.75	9745930
2010-05-07	54.53	55.28	53.52	54.46	10580822
2010-05-10	55.30	56.95	55.16	55.58	8395789
2010-05-11	55.29	56.74	55.00	55.93	5909980
2010-05-12	55.92	56.84	55.52	56.60	5446736
2010-05-13	56.36	56.51	55.78	55.88	4747694
2010-05-14	55.70	55.88	54.21	54.69	5717023
2010-05-17	55.38	55.38	53.88	54.81	5904160
2010-05-18	54.93	55.35	54.56	54.67	4389392
2010-05-19	54.50	55.76	54.34	55.26	5817090
2010-05-20	54.18	54.74	52.84	52.94	7301699
2010-05-21	52.19	53.49	51.82	52.44	10539494
2010-05-24	52.01	53.15	51.63	52.66	7194525
2010-05-25	51.95	52.66	51.17	52.55	8788031
2010-05-26	52.44	52.44	50.32	50.36	11039834
2010-05-27	51.03	51.45	50.66	51.43	7325612
2010-05-28	51.75	52.23	51.46	51.78	11169797
2010-06-01	51.72	52.39	50.75	50.76	7269514
2010-06-02	53.55	56.32	53.31	56.09	26218614
2010-06-03	55.89	56.03	54.94	55.64	10172809
2010-06-04	54.82	55.36	54.15	54.34	10356178
2010-06-07	54.17	54.21	53.20	53.51	9963789
2010-06-08	53.52	53.89	52.96	53.82	7986033
2010-06-09	53.80	54.06	52.94	53.15	6275285
2010-06-10	53.61	54.29	53.28	54.01	6195203
2010-06-11	53.63	54.46	53.53	54.10	4252949
2010-06-14	54.21	54.82	54.03	54.07	4265348
2010-06-15	54.16	55.16	54.08	55.12	4855593
2010-06-16	54.88	55.52	54.70	55.22	4742634
2010-06-17	55.19	55.45	54.51	55.44	5730498
2010-06-18	55.44	55.82	54.60	55.20	10856606
2010-06-21	56.86	58.32	56.31	56.52	10297001
2010-06-22	56.34	57.20	56.04	56.12	5819754
2010-06-23	55.76	56.64	55.37	56.20	5859152
2010-06-24	55.91	56.78	55.72	56.15	9048005
2010-06-25	56.61	57.08	55.50	56.26	33298229
2010-06-28	56.05	56.09	55.00	55.41	6206504
2010-06-29	54.83	54.96	53.83	54.12	8307265
2010-06-30	53.87	54.49	52.60	52.60	8538641
2010-07-01	52.59	52.59	51.00	52.02	9754610
2010-07-02	52.01	52.50	51.41	51.70	5238018
2010-07-06	52.04	52.24	50.75	51.30	6092944
2010-07-07	51.76	51.90	50.56	51.40	7575277
2010-07-08	51.51	52.26	51.02	52.23	6758569
2010-07-09	52.35	52.61	51.90	52.56	4810805
2010-07-12	52.24	52.56	51.90	52.44	4254872
2010-07-13	52.66	53.29	52.54	52.76	3907322
2010-07-14	52.30	53.00	52.28	52.62	4082971
2010-07-15	52.54	53.22	52.29	52.92	4685232
2010-07-16	52.91	53.13	51.93	52.17	8027479
2010-07-19	52.46	53.61	52.31	53.60	7830223
2010-07-20	52.96	53.20	52.08	53.20	5630395
2010-07-21	53.10	53.31	52.09	52.25	6026995
2010-07-22	52.62	53.83	52.62	53.31	5049263
2010-07-23	53.02	53.18	51.61	52.75	8760615
2010-07-26	52.58	53.89	52.58	53.67	4091249
2010-07-27	53.92	55.06	53.78	54.51	7667665
2010-07-28	54.60	54.68	52.76	53.76	4946613
2010-07-29	54.14	54.40	52.83	53.37	5908306
2010-07-30	53.21	55.04	52.43	54.53	7289281
2010-08-02	55.25	55.34	54.68	54.87	5549245
2010-08-03	54.52	55.28	54.49	54.71	3964658
2010-08-04	55.01	55.96	54.68	55.76	4815655
2010-08-05	55.38	55.61	55.17	55.32	3072836
2010-08-06	54.71	56.00	54.52	55.94	3474186
2010-08-09	55.97	56.00	55.42	55.66	3318018
2010-08-10	55.37	56.14	54.83	55.72	4152500
2010-08-11	54.75	54.90	53.50	53.69	5466249
2010-08-12	53.63	54.98	53.04	54.75	6241870
2010-08-13	54.39	55.36	54.18	55.02	5514700
2010-08-16	54.38	54.60	53.57	54.08	5648086
2010-08-17	53.89	54.38	53.69	53.96	5000268
2010-08-18	53.69	54.30	53.15	54.14	5550251
2010-08-19	53.91	53.99	52.29	52.72	4895580
2010-08-20	52.55	52.67	52.07	52.34	4386164
2010-08-23	52.47	52.97	51.93	51.95	3466059
2010-08-24	51.70	51.70	50.91	51.06	5937586
2010-08-25	50.88	52.02	50.71	51.84	5125900
2010-08-26	51.96	52.07	50.73	50.93	5272718
2010-08-27	51.00	52.41	50.26	52.08	7091339
2010-08-30	51.72	52.58	51.63	51.63	4689403
2010-08-31	51.39	51.66	50.85	51.04	6635927
2010-09-01	51.61	52.75	51.28	52.59	4780952
2010-09-02	52.59	52.66	52.18	52.51	3273684
2010-09-03	52.57	53.07	52.57	52.91	5360930
2010-09-07	52.65	52.87	52.31	52.51	2761055
2010-09-08	52.47	53.14	52.26	52.94	4900804
2010-09-09	53.33	53.90	53.18	53.79	5581750
2010-09-10	53.86	54.62	53.70	54.35	4862714
2010-09-13	54.74	54.75	54.10	54.40	6324234
2010-09-14	54.20	54.97	54.12	54.52	6375367
2010-09-15	54.22	55.41	54.07	55.30	5081571
2010-09-16	55.20	55.22	54.77	55.10	4063794
2010-09-17	55.19	55.43	55.00	55.22	6502133
2010-09-20	55.19	56.08	54.97	55.94	6312466
2010-09-21	55.88	56.00	55.34	55.75	5149158
2010-09-22	55.51	56.84	55.51	56.27	5071165
2010-09-23	55.89	56.44	55.66	55.72	4592475
2010-09-24	55.78	56.37	55.30	56.32	5293220
2010-09-27	55.94	56.43	55.64	55.69	4416703
2010-09-28	55.90	56.50	55.18	56.00	4610892
2010-09-29	55.97	55.99	54.07	54.94	8490942
2010-09-30	55.02	55.57	54.65	55.11	6268952
2010-10-01	55.57	55.73	54.86	55.51	4592069
2010-10-04	55.32	55.61	54.68	55.05	4851798
2010-10-05	55.24	56.25	55.20	56.12	5601892
2010-10-06	55.88	56.11	55.32	55.83	4666267
2010-10-07	55.97	56.27	54.16	55.96	5914367
2010-10-08	56.10	56.66	55.89	56.39	4490174
2010-10-11	56.28	56.35	55.86	56.10	4352293
2010-10-12	55.77	56.12	55.48	55.94	6273870
2010-10-13	55.89	56.10	55.44	55.49	8058963
2010-10-14	55.11	55.50	54.60	54.86	9065395
2010-10-15	55.26	56.81	55.02	56.71	11232373
2010-10-18	56.37	57.96	56.21	57.96	10202350
2010-10-19	57.67	58.74	56.85	57.33	8720022
2010-10-20	57.83	58.36	57.17	57.73	6176648
2010-10-21	57.81	57.99	56.95	57.62	4702838
2010-10-22	57.59	57.79	57.25	57.55	3727977
2010-10-25	57.98	58.42	57.72	57.95	5186348
2010-10-26	57.11	57.50	56.60	57.26	7057418
2010-10-27	56.75	57.18	56.46	57.03	5673050
2010-10-28	57.36	57.63	56.91	57.27	4181266
2010-10-29	56.95	57.46	56.80	57.19	3383919
2010-11-01	57.02	57.95	56.91	57.43	4081602
2010-11-02	57.61	57.85	57.21	57.34	4076542
2010-11-03	57.26	57.72	57.07	57.30	4426998
2010-11-04	56.99	57.40	55.65	56.01	9590067
2010-11-05	56.02	56.09	54.88	55.42	6902386
2010-11-08	55.13	55.43	54.99	55.29	4527821
2010-11-09	55.18	55.44	54.75	54.93	7682616
2010-11-10	54.76	54.94	53.97	54.70	6180515
2010-11-11	54.28	54.82	54.09	54.62	5385807
2010-11-12	54.28	54.70	54.23	54.47	5017151
2010-11-15	54.32	54.83	54.23	54.51	3929675
2010-11-16	54.08	54.57	53.76	54.03	6811338
2010-11-17	53.75	54.06	53.44	53.87	5872444
2010-11-18	54.00	55.43	53.91	55.14	8362645
2010-11-19	55.53	55.58	54.72	55.00	9153987
2010-11-22	54.99	55.08	54.06	54.74	5289742
2010-11-23	54.28	54.33	53.51	53.60	7067679
2010-11-24	53.75	54.25	53.72	53.83	4304052
2010-11-26	53.53	53.90	53.37	53.56	1755467
2010-11-29	53.08	53.58	52.19	53.32	6368465
2010-11-30	52.61	53.03	52.42	52.69	6033242
2010-12-01	53.32	53.77	53.00	53.52	5730721
2010-12-02	53.35	53.92	53.19	53.84	3971498
2010-12-03	54.00	54.25	53.46	53.73	7130247
2010-12-06	53.40	53.64	53.15	53.40	4074937
2010-12-07	53.62	53.72	52.98	53.13	5843308
2010-12-08	53.04	53.55	53.00	53.28	4667927
2010-12-09	53.31	53.58	53.10	53.40	4701251
2010-12-10	53.32	54.00	53.29	53.89	6567702
2010-12-13	53.94	54.34	53.85	54.11	5523037
2010-12-14	56.45	57.22	55.24	56.76	23625188
2010-12-15	56.53	56.95	55.35	55.67	14254322
2010-12-16	55.70	56.80	55.64	56.63	12950729
2010-12-17	57.00	57.90	56.58	57.42	21618887
2010-12-20	57.56	57.98	57.44	57.65	6987576
2010-12-21	57.57	57.70	57.17	57.39	5601058
2010-12-22	57.20	57.37	56.63	56.95	4411779
2010-12-23	56.70	57.07	56.46	56.71	4077701
2010-12-27	56.53	56.67	56.01	56.44	2758310
2010-12-28	56.38	56.56	55.94	55.96	4025113
2010-12-29	56.15	56.37	55.87	55.87	3607636
2010-12-30	55.69	56.17	55.46	55.53	3413996
2010-12-31	55.47	55.61	54.77	54.90	3997997
2011-01-03	55.20	56.28	55.18	55.55	5453230
2011-01-04	55.77	57.24	55.69	56.75	8429422
2011-01-05	56.46	57.16	56.40	56.73	4551982
2011-01-06	56.68	57.18	56.07	56.55	3561395
2011-01-07	56.50	57.19	56.46	56.98	4680745
2011-01-10	56.47	56.95	56.21	56.44	4765433
2011-01-11	56.55	56.88	56.09	56.19	5864144
2011-01-12	56.30	56.92	56.05	56.85	4566355
2011-01-13	56.72	57.00	56.23	56.32	4660294
2011-01-14	56.05	57.28	56.05	56.50	5893725
2011-01-18	56.40	57.34	56.35	57.29	10611829
2011-01-19	57.21	57.43	56.60	56.98	5772902
2011-01-20	56.78	57.65	56.68	57.31	6320232
2011-01-21	57.41	57.41	56.74	56.97	6032807
2011-01-24	57.06	57.87	56.81	57.29	5654250
2011-01-25	56.91	58.19	56.74	57.16	8943998
2011-01-26	57.27	57.47	56.32	56.48	6836645
2011-01-27	56.46	56.87	56.06	56.48	4686010
2011-01-28	56.61	56.61	55.11	55.29	6928237
2011-01-31	55.22	55.46	54.85	55.08	6021397
2011-02-01	55.23	55.88	55.11	55.71	5619495
2011-02-02	55.14	55.65	54.79	55.63	5353571
2011-02-03	55.27	55.64	55.00	55.45	4232521
2011-02-04	55.62	55.62	54.74	55.20	4578722
2011-02-07	55.23	55.33	54.76	54.88	3863135
2011-02-08	54.76	55.16	54.63	54.94	3402549
2011-02-09	54.73	55.00	54.31	54.43	4504785
2011-02-10	54.33	54.80	54.00	54.27	4523528
2011-02-11	54.11	54.11	53.55	53.74	6902989
2011-02-14	53.61	54.08	53.34	53.86	5414769
2011-02-15	53.63	53.94	53.31	53.84	5142945
2011-02-16	53.34	53.43	52.36	52.95	11465140
2011-02-17	52.69	53.19	52.37	52.41	8918578
2011-02-18	52.26	52.73	52.02	52.24	9878310
2011-02-22	51.97	52.54	51.62	51.88	6474138
2011-02-23	51.89	52.18	51.07	51.07	8138869
2011-02-24	51.07	51.24	50.61	50.95	8616011
2011-02-25	51.18	52.37	51.05	52.26	7796698
2011-02-28	52.38	52.67	51.31	51.33	8056529
2011-03-01	52.17	52.49	51.74	51.91	6668425
2011-03-02	51.74	51.91	51.34	51.39	5437310
2011-03-03	51.64	52.54	51.46	52.37	6533224
2011-03-04	52.11	52.53	51.96	52.32	5795618
2011-03-07	52.53	52.57	51.68	51.74	6334128
2011-03-08	51.79	52.67	51.40	52.52	4298319
2011-03-09	52.75	52.80	52.08	52.48	4049154
2011-03-10	51.86	52.21	51.42	51.84	5682968
2011-03-11	51.86	53.87	51.78	53.53	11642075
2011-03-14	53.18	53.88	53.09	53.52	7016104
2011-03-15	52.51	53.39	52.18	53.00	6005122
2011-03-16	52.55	53.55	52.43	52.69	9968094
2011-03-17	54.00	54.70	53.32	53.56	10654926
2011-03-18	53.73	53.92	52.75	52.94	12833944
2011-03-21	53.75	53.94	53.05	53.09	4286225
2011-03-22	53.03	53.28	52.66	52.78	5564236
2011-03-23	52.71	52.93	52.23	52.69	4528243
2011-03-24	52.89	53.50	52.43	53.27	5093552
2011-03-25	53.41	53.79	53.00	53.15	5582034
2011-03-28	53.09	53.23	52.61	52.65	3809275
2011-03-29	52.70	53.45	52.66	53.43	3572956
2011-03-30	53.66	54.36	53.43	53.90	4449633
2011-03-31	53.73	54.05	53.45	53.45	4503977
2011-04-01	53.94	53.98	52.76	53.08	7942584
2011-04-04	53.31	54.30	53.21	54.03	5510254
2011-04-05	53.95	54.37	53.91	54.07	4638579
2011-04-06	54.26	54.56	53.99	54.03	4576423
2011-04-07	53.90	54.39	53.50	53.97	4413022
2011-04-08	53.97	54.32	53.58	53.90	4423051
2011-04-11	53.91	54.45	53.48	54.31	6326952
2011-04-12	54.05	54.75	54.01	54.62	6681853
2011-04-13	54.69	55.30	54.65	54.94	7582070
2011-04-14	54.75	55.01	54.28	54.83	7188932
2011-04-15	55.03	55.99	54.94	55.51	8002612
2011-04-18	54.95	55.56	54.79	55.22	6936299
2011-04-19	55.07	55.30	54.65	55.18	5954516
2011-04-20	56.00	56.44	55.62	56.18	7337860
2011-04-21	55.26	55.39	53.22	53.69	17491696
2011-04-25	53.51	54.76	53.16	54.69	10650802
2011-04-26	55.01	56.31	54.98	56.22	12811638
2011-04-27	56.30	56.96	56.09	56.82	8362385
2011-04-28	56.90	57.29	56.67	57.14	6301038
2011-04-29	56.91	57.00	55.87	56.85	19892805
2011-05-02	56.98	57.45	56.67	57.38	8552121
2011-05-03	57.12	57.80	57.07	57.50	6515522
2011-05-04	57.26	57.90	57.26	57.68	7241543
2011-05-05	57.57	57.85	57.28	57.42	7204275
2011-05-06	57.80	58.07	57.34	57.63	4535245
2011-05-09	57.38	57.94	57.32	57.69	3624811
2011-05-10	57.95	58.41	57.61	58.30	4717060
2011-05-11	58.50	59.20	58.05	58.86	7158204
2011-05-12	58.69	59.75	58.34	59.66	5492926
2011-05-13	59.86	61.08	59.75	60.47	9402696
2011-05-16	59.98	60.24	59.41	59.86	10045095
2011-05-17	59.89	61.18	58.83	60.89	11794954
2011-05-18	60.67	61.37	60.46	61.17	5184489
2011-05-19	61.44	61.53	60.69	61.04	3361946
2011-05-20	60.96	61.23	60.34	60.86	5276661
2011-05-23	60.05	60.61	59.90	60.46	4249797
2011-05-24	60.53	60.53	59.75	59.92	4162559
2011-05-25	59.99	60.02	59.53	59.84	3929055
2011-05-26	59.52	59.88	59.19	59.76	3771199
2011-05-27	59.47	59.90	59.12	59.35	3657465
2011-05-31	59.68	60.74	59.64	60.54	7629014
2011-06-01	60.55	60.79	59.66	59.70	4968412
2011-06-02	59.57	59.86	59.08	59.25	4053689
2011-06-03	58.88	59.11	58.58	58.69	4636124
2011-06-06	58.47	59.10	58.32	58.60	4144417
2011-06-07	58.70	59.54	58.54	58.83	3828685
2011-06-08	58.87	59.11	58.45	58.95	3715946
2011-06-09	59.00	59.61	58.56	58.88	5362224
2011-06-10	58.60	58.89	57.97	57.99	4780161
2011-06-13	58.02	58.79	57.87	58.39	5297923
2011-06-14	58.64	58.79	58.31	58.53	5146633
2011-06-15	58.04	58.68	57.86	57.89	5104460
2011-06-16	58.08	58.44	57.74	58.34	5551113
2011-06-17	58.82	58.90	57.78	58.01	6615864
2011-06-20	57.99	58.68	57.90	58.45	3851092
2011-06-21	58.58	58.59	57.88	58.17	4347874
2011-06-22	58.04	58.50	57.93	58.16	4014964
2011-06-23	57.55	57.99	56.96	57.93	4587974
2011-06-24	57.84	57.98	56.73	57.04	11908462
2011-06-27	56.82	57.99	56.82	57.88	5289264
2011-06-28	57.89	58.87	57.61	58.65	4073118
2011-06-29	58.67	58.75	57.68	57.78	7531446
2011-06-30	58.10	58.40	57.99	58.35	5069819
2011-07-01	58.44	58.44	57.89	58.28	5357972
2011-07-05	58.18	58.25	57.68	57.92	4633862
2011-07-06	57.99	58.14	57.53	57.70	5102859
2011-07-07	58.08	58.30	57.54	57.91	6116165
2011-07-08	57.76	58.30	57.36	57.64	4037823
2011-07-11	57.21	57.50	56.66	56.90	4186263
2011-07-12	57.15	57.29	56.84	56.90	3964679
2011-07-13	56.98	57.23	56.35	56.61	4514122
2011-07-14	56.56	56.60	55.49	55.68	7201306
2011-07-15	55.37	55.42	54.75	55.05	9209168
2011-07-18	55.12	55.26	54.31	54.66	6241741
2011-07-19	55.01	55.51	54.87	55.27	4976968
2011-07-20	55.28	55.42	54.93	54.99	4151297
2011-07-21	55.33	55.92	55.02	55.49	5539538
2011-07-22	55.35	55.46	55.01	55.22	3098385
2011-07-25	55.22	55.36	54.71	54.90	3174051
2011-07-26	54.77	55.07	54.42	54.70	4428145
2011-07-27	54.50	54.95	53.61	53.80	6503189
2011-07-28	53.64	54.65	53.33	53.43	6587551
2011-07-29	54.73	55.20	53.05	54.70	10641331
2011-08-01	55.02	55.28	53.05	53.77	8875411
2011-08-02	53.39	54.25	53.21	53.31	7526993
2011-08-03	53.35	53.43	52.35	53.32	7145699
2011-08-04	52.60	53.15	51.54	51.56	9918467
2011-08-05	51.82	52.97	51.23	52.12	9914153
2011-08-08	51.66	52.44	49.88	49.88	13911449
2011-08-09	50.01	50.79	48.50	50.55	16124310
2011-08-10	49.58	49.94	48.08	48.27	12558670
2011-08-11	48.12	50.10	47.66	49.64	14860492
2011-08-12	49.71	50.67	49.55	50.00	7919666
2011-08-15	50.48	51.68	50.18	51.60	7665653
2011-08-16	51.25	51.70	50.85	51.27	6633911
2011-08-17	51.30	51.80	51.29	51.72	8150073
2011-08-18	50.65	51.68	50.63	51.44	10138381
2011-08-19	50.79	52.42	50.74	51.98	9436952
2011-08-22	52.42	53.00	52.20	52.31	9289966
2011-08-23	52.36	53.62	52.22	53.62	7806549
2011-08-24	53.32	54.29	53.16	54.25	5350050
2011-08-25	54.44	54.59	52.97	53.46	8777351
2011-08-26	53.19	54.31	52.65	54.08	6936524
2011-08-29	54.32	55.14	54.04	54.79	4852044
2011-08-30	54.74	55.53	54.40	55.24	5380551
2011-08-31	55.32	55.61	55.08	55.41	5416996
2011-09-01	55.83	55.83	54.89	55.02	5492123
2011-09-02	54.42	55.20	54.07	54.10	6219176
2011-09-06	52.51	54.64	52.50	54.52	6889409
2011-09-07	54.92	55.48	54.49	55.38	6463530
2011-09-08	55.20	55.59	55.04	55.31	4503016
2011-09-09	53.39	55.09	53.39	54.05	7617265
2011-09-12	53.29	54.16	53.26	54.06	5406666
2011-09-13	54.37	55.07	53.98	54.91	4950347
2011-09-14	54.93	55.77	54.40	55.26	6070323
2011-09-15	55.77	56.46	55.55	56.26	5876095
2011-09-16	56.40	56.75	55.59	56.71	7635057
2011-09-19	56.12	56.91	55.91	56.53	4541363
2011-09-20	56.87	57.84	56.71	57.37	5168878
2011-09-21	57.19	57.36	56.00	56.04	5159982
2011-09-22	54.94	55.45	54.28	55.04	8969096
2011-09-23	54.61	55.24	53.86	55.10	5431114
2011-09-26	55.24	55.50	54.66	55.43	5903732
2011-09-27	55.97	56.81	55.63	56.52	5868668
2011-09-28	56.83	57.04	55.63	55.67	5663556
2011-09-29	56.34	56.77	54.99	55.78	5152610
2011-09-30	55.18	56.06	54.93	54.96	6430404
2011-10-03	54.66	55.34	53.87	53.90	7462831
2011-10-04	53.37	54.47	52.85	54.35	8517206
2011-10-05	54.61	56.04	53.95	55.93	7484178
2011-10-06	55.92	56.85	55.26	56.83	4827905
2011-10-07	56.85	56.85	55.95	56.27	4418118
2011-10-10	56.98	57.84	56.83	57.37	3346852
2011-10-11	57.27	57.62	56.95	57.09	4641464
2011-10-12	57.42	57.47	56.49	56.64	4798038
2011-10-13	56.48	57.31	56.40	56.98	5464607
2011-10-14	57.36	57.51	56.82	57.49	3268388
2011-10-17	57.26	57.57	56.21	56.44	3108364
2011-10-18	56.50	57.57	56.03	57.28	6280708
2011-10-19	57.40	58.00	57.14	57.32	4470510
2011-10-20	57.49	57.80	56.43	57.27	4085973
2011-10-21	57.70	58.63	57.50	58.59	6345092
2011-10-24	58.47	59.05	58.25	58.95	4414983
2011-10-25	58.46	58.70	56.35	56.47	7676678
2011-10-26	56.85	57.21	55.99	56.95	6687791
2011-10-27	57.50	58.39	57.33	58.06	5936577
2011-10-28	57.75	58.10	56.99	57.24	6023476
2011-10-31	56.92	57.56	56.63	57.27	8792428
2011-11-01	56.42	56.66	55.37	55.54	7996541
2011-11-02	55.57	55.95	54.63	54.80	6826811
2011-11-03	54.92	55.80	54.92	55.70	4797349
2011-11-04	55.63	55.77	54.80	55.17	3565088
2011-11-07	57.85	58.59	57.49	58.43	20318506
2011-11-08	58.52	58.61	57.55	58.00	8870142
2011-11-09	57.70	58.19	57.37	57.51	9588094
2011-11-10	57.57	58.05	57.34	57.96	7661843
2011-11-11	58.25	58.49	57.80	57.86	5420671
2011-11-14	57.52	57.80	57.21	57.33	6204822
2011-11-15	56.96	57.15	56.56	56.59	8218702
2011-11-16	56.03	56.54	55.78	56.01	20134966
2011-11-17	55.90	56.56	55.68	55.91	9742619
2011-11-18	55.72	56.10	55.49	55.57	5523181
2011-11-21	55.30	55.46	54.91	54.97	7973712
2011-11-22	54.80	55.71	54.63	55.66	9558993
2011-11-23	55.60	55.68	54.92	54.94	6026421
2011-11-25	54.59	55.13	54.59	54.65	2816603
2011-11-28	55.58	55.97	55.03	55.90	6852695
2011-11-29	55.88	56.38	55.46	56.14	8167606
2011-11-30	56.50	57.94	56.48	57.91	10993529
2011-12-01	57.70	58.06	57.41	58.00	10556028
2011-12-02	58.30	58.42	57.72	58.10	7834315
2011-12-05	58.38	58.40	57.21	57.50	12342012
2011-12-06	57.68	58.07	57.38	57.89	15749972
2011-12-07	57.85	58.52	57.73	58.34	18663679
2011-12-08	58.60	59.43	56.00	58.41	41563637
2011-12-09	58.48	58.95	58.18	58.59	7073322
2011-12-12	58.30	58.41	57.15	57.16	10176127
2011-12-13	57.70	58.38	57.31	57.43	6843550
2011-12-14	57.14	58.17	57.14	57.62	6727198
2011-12-15	58.00	59.06	57.81	58.62	8683772
2011-12-16	59.75	61.00	59.65	60.05	21390798
2011-12-19	60.32	61.12	59.97	60.17	8013172
2011-12-20	60.80	61.24	60.68	61.16	7285012
2011-12-21	61.00	63.27	61.00	63.14	10636686
2011-12-22	62.61	63.60	62.60	63.34	5383768
2011-12-23	63.02	63.85	63.00	63.69	4134449
2011-12-27	63.38	64.64	63.37	64.42	4260500
2011-12-28	64.19	64.39	63.81	64.00	3925752
2011-12-29	64.21	64.78	63.84	64.74	3525286
2011-12-30	64.35	65.00	64.21	64.21	5115018
2012-01-03	64.95	65.19	63.45	64.11	10216749
2012-01-04	64.10	64.13	63.40	63.76	7096318
2012-01-05	63.82	64.92	63.58	64.41	6261475
2012-01-06	64.24	64.87	64.00	64.76	4587803
2012-01-09	64.62	64.64	63.30	64.20	7540442
2012-01-10	64.55	65.70	64.21	65.67	6150462
2012-01-11	65.26	66.45	65.15	66.40	4960567
2012-01-12	66.28	67.78	66.28	67.54	7190965
2012-01-13	67.13	67.67	66.77	67.60	5996342
2012-01-17	67.90	68.47	67.74	68.07	6924704
2012-01-18	67.74	69.39	67.63	69.22	7158985
2012-01-19	69.14	69.49	68.70	69.14	5700008
2012-01-20	69.10	69.63	68.84	69.57	6839058
2012-01-23	68.81	69.00	67.56	67.78	7258992
2012-01-24	67.31	68.59	67.18	68.19	5212543
2012-01-25	67.56	69.39	67.45	69.21	6436345
2012-01-26	69.19	69.19	67.61	68.08	7036935
2012-01-27	67.03	69.18	66.71	68.34	10338048
2012-01-30	67.99	68.39	67.23	68.33	6228601
2012-01-31	68.43	68.71	67.77	67.93	10023968
2012-02-01	68.46	69.95	68.09	69.84	7410028
2012-02-02	69.69	70.00	69.26	69.62	5379646
2012-02-03	69.61	69.87	69.01	69.28	6595401
2012-02-06	68.65	69.15	67.28	69.12	11863241
2012-02-07	68.71	69.24	68.15	69.17	6870447
2012-02-08	69.01	69.01	67.70	68.06	10922599
2012-02-09	68.01	68.06	66.67	66.84	9140127
2012-02-10	66.90	67.37	66.80	67.36	5262973
2012-02-13	67.38	68.43	67.36	68.20	4403934
2012-02-14	67.84	68.02	67.50	67.84	4272292
2012-02-15	67.96	68.12	67.50	67.90	4045812
2012-02-16	68.07	69.20	67.98	68.89	5452037
2012-02-17	68.64	68.66	67.77	67.78	4968701
2012-02-21	67.45	67.78	66.65	66.69	5912874
2012-02-22	66.65	67.24	66.35	66.79	4292904
2012-02-23	66.79	67.55	66.59	67.34	3881234
2012-02-24	67.57	68.12	67.26	67.73	3231006
2012-02-27	67.21	67.71	66.73	67.44	3170440
2012-02-28	67.05	68.40	67.02	68.15	3838989
2012-02-29	68.06	68.58	67.90	68.01	4155246
2012-03-01	68.21	68.21	67.40	67.59	4770341
2012-03-02	67.69	67.88	67.16	67.73	3079141
2012-03-05	67.62	67.70	67.12	67.23	3952062
2012-03-06	65.94	67.26	65.80	66.54	6155482
2012-03-07	66.68	67.20	66.36	66.95	3281637
2012-03-08	67.29	68.17	67.12	67.80	3867849
2012-03-09	67.84	68.25	67.54	68.01	3167036
2012-03-12	68.00	68.37	67.81	68.03	3177314
2012-03-13	68.45	68.93	68.18	68.91	2798495
2012-03-14	68.80	68.88	68.07	68.26	3484177
2012-03-15	68.24	68.30	67.78	68.26	3891140
2012-03-16	68.09	68.49	67.35	67.38	8288747
2012-03-19	67.20	68.30	67.00	68.05	2938647
2012-03-20	67.83	68.56	67.55	67.58	3316310
2012-03-21	67.71	67.71	67.02	67.05	4316816
2012-03-22	66.74	66.85	66.31	66.62	6084983
2012-03-23	66.59	67.03	66.42	66.66	3665646
2012-03-26	67.28	67.72	67.20	67.52	5048477
2012-03-27	67.71	68.34	67.64	67.81	5209874
2012-03-28	67.55	67.97	67.29	67.68	3431652
2012-03-29	67.36	67.70	66.96	67.32	3091986
2012-03-30	67.66	68.00	67.25	67.97	3861338
2012-04-02	67.57	68.20	67.12	68.11	4508484
2012-04-03	68.07	68.27	67.47	67.93	4790069
2012-04-04	67.66	68.15	67.39	67.85	3602368
2012-04-05	67.77	68.14	67.49	68.02	3858095
2012-04-09	67.32	67.71	67.02	67.02	2769597
2012-04-10	66.70	66.99	65.99	66.19	3961841
2012-04-11	66.75	67.03	66.29	66.73	3132647
2012-04-12	66.96	67.23	66.71	66.92	2721215
2012-04-13	66.67	66.67	65.55	65.59	4543250
2012-04-16	65.59	66.33	65.37	66.26	3032956
2012-04-17	66.62	67.56	66.51	67.35	3820631
2012-04-18	67.35	68.01	67.14	67.15	2797458
2012-04-19	67.26	67.91	66.92	67.13	3407857
2012-04-20	67.25	68.59	67.23	68.47	5086201
2012-04-23	68.23	68.35	67.89	68.29	3544394
2012-04-24	68.42	69.10	68.36	68.63	4906468
2012-04-25	69.12	70.25	69.07	70.19	5861049
2012-04-26	69.79	71.10	69.75	70.79	5374281
2012-04-27	70.75	72.00	70.75	71.64	4433637
2012-04-30	71.11	71.80	70.84	71.11	4045855
2012-05-01	70.83	71.25	70.61	70.69	3626491
2012-05-02	70.31	71.25	70.13	71.17	3569227
2012-05-03	71.00	71.16	70.51	70.91	3092938
2012-05-04	70.47	70.58	69.77	69.77	4214527
2012-05-07	69.33	70.00	69.27	69.61	4184473
2012-05-08	69.34	70.78	69.25	70.70	5063331
2012-05-09	70.26	70.56	69.57	69.62	4001643
2012-05-10	70.05	70.24	69.69	70.09	3491570
2012-05-11	70.14	71.13	69.92	70.78	4666883
2012-05-14	69.95	70.71	69.58	70.20	4067659
2012-05-15	70.02	70.77	70.00	70.68	3779866
2012-05-16	71.00	71.18	70.52	70.98	3410911
2012-05-17	71.07	71.18	70.49	70.54	5584164
2012-05-18	70.70	70.70	68.53	69.15	5800429
2012-05-21	69.11	69.51	69.05	69.32	4248885
2012-05-22	69.31	69.72	68.84	68.91	5430099
2012-05-23	68.82	69.21	67.99	68.38	4558691
2012-05-24	68.53	69.14	68.31	69.10	3261881
2012-05-25	69.14	69.20	68.80	69.05	2959663
2012-05-29	69.27	69.38	68.75	69.28	4151838
2012-05-30	68.93	70.03	68.84	69.59	3535519
2012-05-31	69.52	70.00	69.00	69.52	5876230
2012-06-01	69.01	69.55	67.61	67.75	4177455
2012-06-04	67.77	68.93	67.77	68.70	4606566
2012-06-05	68.41	68.62	67.80	68.45	3199615
2012-06-06	68.82	70.08	68.61	69.98	3612847
2012-06-07	70.48	70.87	69.10	69.10	4457020
2012-06-08	68.63	69.59	68.57	68.87	4561042
2012-06-11	69.05	69.17	67.75	67.79	4872313
2012-06-12	67.87	68.69	67.64	68.62	3929456
2012-06-13	68.73	69.31	68.51	68.82	3946331
2012-06-14	68.88	70.67	68.70	70.42	4387237
2012-06-15	70.77	71.40	70.52	71.29	8430952
2012-06-18	71.24	72.14	71.08	72.02	4015529
2012-06-19	72.02	73.28	71.82	73.02	4557251
2012-06-20	73.02	73.75	72.53	72.79	4139668
2012-06-21	73.06	73.50	71.57	71.65	6063192
2012-06-22	71.60	72.50	71.29	72.46	18867185
2012-06-25	71.87	72.19	71.36	71.39	3871861
2012-06-26	71.43	72.35	71.31	71.46	3680920
2012-06-27	71.84	72.54	71.83	72.37	3492411
2012-06-28	72.12	72.31	70.88	71.42	4475671
2012-06-29	72.73	73.04	72.11	72.91	4926637
2012-07-02	73.03	74.38	72.95	74.36	4750925
2012-07-03	74.04	75.17	73.92	75.16	3050913
2012-07-05	74.06	74.88	73.61	74.33	3230981
2012-07-06	74.27	74.62	73.74	73.85	3103083
2012-07-09	74.08	74.81	73.78	74.80	3323788
2012-07-10	74.85	75.50	74.73	74.93	5896108
2012-07-11	74.78	76.17	74.59	76.09	7093573
2012-07-12	75.08	76.24	74.45	75.81	4817731
2012-07-13	75.76	77.00	75.74	76.96	3234964
2012-07-16	76.56	77.73	76.51	77.27	3175777
2012-07-17	77.62	78.90	77.62	78.76	4568609
2012-07-18	78.59	79.90	78.17	79.62	4587555
2012-07-19	79.40	80.25	78.88	79.64	4895284
2012-07-20	79.62	79.62	77.56	77.77	6772286
2012-07-23	76.87	77.70	75.70	77.53	4755356
2012-07-24	77.91	77.91	76.18	76.38	4162746
2012-07-25	77.79	78.73	76.60	77.96	4913641
2012-07-26	79.00	80.00	78.50	79.30	5867767
2012-07-27	80.51	83.98	80.48	83.92	12360439
2012-07-30	83.17	84.39	83.04	83.46	5817785
2012-07-31	83.13	83.44	82.60	82.60	4537748
2012-08-01	83.42	83.61	81.75	81.82	4045507
2012-08-02	80.73	82.72	80.34	81.04	4648293
2012-08-03	82.54	83.00	81.98	82.21	4121399
2012-08-06	82.18	82.89	81.73	82.43	3819974
2012-08-07	83.00	83.00	81.50	81.57	3845981
2012-08-08	81.16	81.93	81.12	81.37	3371956
2012-08-09	81.00	82.13	80.96	81.97	3387430
2012-08-10	81.93	82.78	81.70	82.73	2832262
2012-08-13	82.37	82.47	81.86	82.23	3696929
2012-08-14	82.25	83.62	82.02	83.54	3614547
2012-08-15	83.28	83.88	83.21	83.65	2940160
2012-08-16	83.61	83.84	82.77	83.10	3610095
2012-08-17	83.46	83.57	82.27	83.38	4058685
2012-08-20	83.28	83.38	82.65	83.24	2295005
2012-08-21	83.01	83.92	82.92	83.11	3679897
2012-08-22	83.18	84.19	82.85	83.87	3696169
2012-08-23	83.55	84.03	83.31	83.66	3047930
2012-08-24	83.49	84.65	83.40	84.59	3118570
2012-08-27	84.36	85.28	84.02	84.43	3633542
2012-08-28	84.12	84.52	84.00	84.01	3467865
2012-08-29	83.68	84.13	83.58	83.72	2870870
2012-08-30	83.24	83.39	82.59	83.15	3212940
2012-08-31	83.81	84.42	83.53	83.92	4116116
2012-09-04	83.80	84.60	83.37	84.33	3719131
2012-09-05	84.38	84.73	83.96	84.08	4264154
2012-09-06	84.52	84.94	84.44	84.81	5789850
2012-09-07	85.00	85.28	83.77	83.96	4806076
2012-09-10	84.75	84.80	83.91	84.05	5113191
2012-09-11	83.85	84.23	83.78	83.94	4185087
2012-09-12	83.00	83.98	82.93	83.15	3276110
2012-09-13	82.91	83.71	82.15	83.33	4315250
2012-09-14	83.59	83.59	81.08	81.36	7435932
2012-09-17	81.08	82.09	80.60	82.09	6972010
2012-09-18	82.25	82.79	81.53	82.04	4608174
2012-09-19	82.23	82.34	81.53	81.71	3968135
2012-09-20	81.47	82.33	81.40	82.30	3979176
2012-09-21	82.47	82.79	81.50	82.03	6789153
2012-09-24	82.07	83.07	81.98	82.91	3261522
2012-09-25	83.01	84.76	82.99	83.81	6532027
2012-09-26	84.09	84.92	83.16	83.46	5420558
2012-09-27	83.54	84.56	83.07	84.24	3570753
2012-09-28	83.99	84.53	83.61	84.29	3629717
2012-10-01	84.50	85.34	84.36	85.08	4146112
2012-10-02	85.47	86.59	85.14	86.35	3758472
2012-10-03	86.14	86.83	86.14	86.80	4388656
2012-10-04	86.98	87.45	86.29	86.39	2787212
2012-10-05	86.85	87.32	86.64	86.94	3230731
2012-10-08	86.62	86.99	85.83	86.04	2107793
2012-10-09	85.69	86.04	85.15	85.43	3131857
2012-10-10	85.30	85.43	84.32	84.65	3141560
2012-10-11	85.22	85.54	84.61	84.61	2074498
2012-10-12	84.87	85.21	83.98	84.00	3150237
2012-10-15	84.50	86.38	84.25	86.22	3413845
2012-10-16	86.58	88.19	86.30	88.04	3566916
2012-10-17	87.99	89.64	87.74	89.20	4383162
2012-10-18	89.04	89.95	88.54	89.79	6010762
2012-10-19	89.82	89.82	86.70	87.16	5489529
2012-10-22	86.94	89.90	86.43	87.80	4656301
2012-10-23	87.18	88.10	86.12	87.32	4263998
2012-10-24	88.53	89.14	87.48	87.50	6540523
2012-10-25	88.06	88.49	87.75	88.05	5483061
2012-10-26	87.53	88.16	87.16	87.63	4187901
2012-10-31	87.71	88.20	86.18	86.49	3800388
2012-11-01	86.97	87.85	86.48	87.21	4154010
2012-11-02	87.36	87.63	86.26	86.45	3238023
2012-11-05	86.22	87.83	85.26	86.35	5033257
2012-11-06	86.81	87.89	86.55	87.29	3586091
2012-11-07	86.75	86.90	84.16	85.34	7163857
2012-11-08	85.06	85.52	84.58	84.74	4603088
2012-11-09	84.32	85.81	84.26	85.17	4030528
2012-11-12	85.38	86.14	84.76	85.52	3207749
2012-11-13	84.97	86.11	84.68	85.77	4890091
2012-11-14	85.71	85.96	83.68	84.02	4280753
2012-11-15	83.86	84.34	82.92	84.15	3572358
2012-11-16	84.28	84.99	83.45	84.54	6370744
2012-11-19	85.48	85.67	84.60	85.40	3796311
2012-11-20	85.22	86.57	85.10	86.57	4215303
2012-11-21	86.62	86.82	86.05	86.65	2623968
2012-11-23	87.00	87.64	86.55	87.60	2267122
2012-11-26	87.19	87.40	86.72	87.29	4925236
2012-11-27	87.40	87.53	86.88	86.98	3568658
2012-11-28	86.77	87.22	85.46	87.04	4704862
2012-11-29	87.45	88.87	87.17	88.61	4389428
2012-11-30	88.88	89.08	88.45	88.80	4407940
2012-12-03	88.92	89.59	88.11	88.40	3712028
2012-12-04	88.66	88.86	88.12	88.33	2745407
2012-12-05	88.55	89.42	87.77	89.01	3425335
2012-12-06	89.05	89.14	88.20	88.54	3975540
2012-12-07	88.78	88.80	87.63	88.32	3526327
2012-12-10	87.96	89.81	87.73	89.74	4493079
2012-12-11	89.88	90.25	89.62	89.95	4286270
2012-12-12	90.00	90.81	89.70	90.17	3571618
2012-12-13	90.06	90.35	88.70	89.15	2713451
2012-12-14	89.05	90.13	88.91	89.20	3398417
2012-12-17	89.25	89.64	89.03	89.50	3049784
2012-12-18	89.99	90.00	88.99	89.29	5514125
2012-12-19	89.51	89.58	88.37	88.49	4916478
2012-12-20	88.49	88.82	88.00	88.41	2887771
2012-12-21	87.97	87.97	86.34	87.16	7246955
2012-12-24	86.98	87.62	86.91	87.40	1596877
2012-12-26	87.30	87.52	86.10	86.89	2720343
2012-12-27	86.70	87.55	85.26	86.15	3122521
2012-12-28	85.60	86.14	85.17	85.24	2418684
2012-12-31	85.00	86.80	84.56	86.20	3896671
2013-01-02	87.36	89.24	87.29	89.15	5772750
2013-01-03	89.53	89.58	88.34	88.59	3871262
2013-01-04	88.59	89.28	88.42	88.98	3280405
2013-01-07	88.49	88.80	87.76	88.53	2573296
2013-01-08	88.44	88.68	87.44	88.15	5170641
2013-01-09	88.34	88.92	88.21	88.67	3372493
2013-01-10	88.32	89.00	87.27	87.81	5861338
2013-01-11	87.95	88.05	86.87	86.96	4681634
2013-01-14	87.17	87.25	86.50	86.92	4400937
2013-01-15	86.56	86.86	85.00	85.08	6277842
2013-01-16	85.03	85.34	84.27	84.32	7754478
2013-01-17	84.10	84.47	83.88	83.94	6272771
2013-01-18	83.81	83.87	81.58	82.08	14408666
2013-01-22	82.00	83.41	81.56	83.29	9394819
2013-01-23	83.06	84.49	82.87	83.07	7670715
2013-01-24	83.34	83.92	82.12	82.62	8071324
2013-01-25	82.73	83.43	82.09	83.42	7235187
2013-01-28	83.21	86.10	82.82	85.59	9426803
2013-01-29	85.00	87.89	85.00	86.59	21502809
2013-01-30	86.60	86.82	85.20	85.38	4963106
2013-01-31	85.09	86.12	85.04	85.46	4269620
2013-02-01	86.17	86.93	85.25	86.30	3379491
2013-02-04	85.44	86.24	85.44	85.74	3907409
2013-02-05	86.08	86.59	85.42	86.53	4577878
2013-02-06	86.46	87.47	86.00	86.59	5549031
2013-02-07	87.00	87.00	85.04	85.22	7639750
2013-02-08	85.61	87.17	85.39	86.77	8354836
2013-02-11	85.48	85.98	84.59	84.92	7538344
2013-02-12	85.00	85.23	84.28	84.54	4655977
2013-02-13	84.96	85.13	84.45	84.94	7943132
2013-02-14	86.00	86.40	84.61	84.72	6189105
2013-02-15	84.24	84.72	83.32	83.61	5622197
2013-02-19	83.51	84.27	82.92	84.13	5944265
2013-02-20	84.37	85.34	84.24	84.65	6388286
2013-02-21	84.59	85.32	84.15	85.13	4094108
2013-02-22	85.07	86.88	85.07	86.82	4920383
2013-02-25	89.30	91.25	89.30	89.55	11422587
2013-02-26	89.63	90.21	88.66	89.47	4805195
2013-02-27	89.15	91.30	89.06	91.03	3549796
2013-02-28	91.00	93.42	90.87	91.55	6528557
2013-03-01	91.16	92.76	90.51	92.58	4317624
2013-03-04	92.11	92.75	91.50	92.73	3186645
2013-03-05	93.11	93.76	92.56	93.44	3570108
2013-03-06	93.82	94.29	93.09	93.27	3716274
2013-03-07	93.43	93.88	92.82	92.95	2980007
2013-03-08	93.43	93.88	92.85	93.00	3084803
2013-03-11	92.66	93.36	90.87	91.44	5699666
2013-03-12	91.58	91.81	91.04	91.75	4997477
2013-03-13	91.60	91.79	90.67	91.54	2606015
2013-03-14	91.65	92.29	91.15	92.18	3436757
2013-03-15	91.84	92.16	91.26	91.81	10172673
2013-03-18	91.27	91.36	90.35	90.39	3605821
2013-03-19	90.68	92.52	90.54	92.40	4011446
2013-03-20	92.92	94.89	92.88	94.05	4157701
2013-03-21	93.65	94.31	93.47	94.31	3673992
2013-03-22	94.69	96.60	94.10	96.56	4724610
2013-03-25	96.92	97.52	96.01	96.81	5042237
2013-03-26	97.29	98.76	97.07	98.66	3126921
2013-03-27	98.06	100.32	98.02	100.15	3478212
2013-03-28	99.84	102.62	99.79	102.51	5508739
2013-04-01	102.62	103.90	101.70	102.31	4099647
2013-04-02	102.39	106.61	102.39	106.40	4970676
2013-04-03	106.68	106.79	103.93	104.81	5306631
2013-04-04	105.19	106.54	104.74	105.88	2850248
2013-04-05	104.21	104.62	103.47	104.04	4015816
2013-04-08	104.09	105.14	103.02	105.10	3133256
2013-04-09	105.48	105.48	103.78	104.30	2881692
2013-04-10	104.53	108.27	104.50	108.26	4641436
2013-04-11	108.57	109.36	107.62	108.22	4272994
2013-04-12	108.50	112.10	108.17	111.57	5726712
2013-04-15	111.31	111.44	108.20	108.48	4459120
2013-04-16	109.32	110.94	108.71	110.85	4627615
2013-04-17	109.94	110.39	107.65	109.44	3546530
2013-04-18	109.63	109.90	106.30	107.46	3889740
2013-04-19	107.17	111.61	107.17	111.38	6032412
2013-04-22	112.01	113.97	110.83	113.42	4305948
2013-04-23	113.71	114.95	112.00	112.76	4800467
2013-04-24	106.67	108.37	104.02	104.93	7490837
2013-04-25	105.49	109.24	105.21	108.66	8119938
2013-04-26	109.04	109.69	106.90	108.38	2933600
2013-04-29	108.15	108.38	106.33	106.67	4293874
2013-04-30	106.66	106.66	103.85	104.21	5477146
2013-05-01	105.05	106.88	104.31	104.54	3744614
2013-05-02	105.15	106.92	104.40	105.59	2919770
2013-05-03	106.70	107.58	106.14	106.48	2620497
2013-05-06	106.08	106.13	104.68	104.83	2624076
2013-05-07	105.00	105.56	104.18	104.46	2957394
2013-05-08	104.64	105.51	104.22	105.07	3224191
2013-05-09	104.81	105.76	104.13	104.56	2460747
2013-05-10	104.56	106.75	104.40	106.72	2905295
2013-05-13	106.18	107.59	105.62	106.89	2547648
2013-05-14	106.52	109.56	106.52	107.94	3756335
2013-05-15	108.08	109.16	106.45	107.42	2561889
2013-05-16	107.03	107.03	103.60	104.97	3915388
2013-05-17	105.89	106.05	104.33	105.63	3037993
2013-05-20	105.33	105.50	101.26	102.18	3904902
2013-05-21	102.45	104.68	102.45	104.24	3490307
2013-05-22	104.26	107.40	103.62	104.53	3535198
2013-05-23	103.10	106.33	103.00	105.62	3169432
2013-05-24	105.10	106.17	104.37	105.91	2410950
2013-05-28	106.76	108.03	105.45	106.20	3164395
2013-05-29	105.81	105.95	104.15	104.39	2909869
2013-05-30	104.49	105.84	104.19	105.22	2351668
2013-05-31	104.40	105.03	100.39	100.53	6097236
2013-06-03	100.61	101.25	97.22	99.13	5010062
2013-06-04	99.03	100.36	97.12	97.29	3164657
2013-06-05	97.00	98.33	94.57	94.60	4995197
2013-06-06	95.01	97.53	94.15	97.49	4670757
2013-06-07	98.77	100.26	98.32	98.81	3576348
2013-06-10	98.95	99.44	97.87	98.31	2901293
2013-06-11	97.26	99.01	96.62	97.93	2064723
2013-06-12	98.97	99.50	95.97	96.37	2579573
2013-06-13	96.38	98.70	95.94	98.51	2958023
2013-06-14	98.23	98.90	96.92	97.42	3126533
2013-06-17	98.72	100.09	98.50	99.08	3082696
2013-06-18	99.12	102.29	99.07	101.50	3328943
2013-06-19	101.69	102.00	99.15	99.18	3825420
2013-06-20	98.52	98.58	95.91	96.28	3875168
2013-06-21	97.08	99.12	95.06	98.28	6937989
2013-06-24	96.73	97.23	95.41	96.14	3745353
2013-06-25	97.64	98.75	95.64	96.38	3068812
2013-06-26	97.33	100.17	97.25	99.60	2975846
2013-06-27	100.48	100.62	98.35	98.99	2998145
2013-06-28	98.74	99.88	97.78	98.66	5270112
2013-07-01	100.20	101.72	97.28	97.49	4899733
2013-07-02	96.79	97.28	95.40	96.06	4006034
2013-07-03	95.21	96.50	95.05	95.81	2137655
2013-07-05	96.92	97.90	96.78	97.64	2233477
2013-07-08	98.46	99.22	97.90	98.18	2464263
2013-07-09	98.89	99.68	98.07	98.33	2085595
2013-07-10	98.16	102.33	98.02	102.06	4175493
2013-07-11	103.64	103.65	101.17	103.26	3567033
2013-07-12	103.56	104.27	102.24	104.27	3710478
2013-07-15	104.25	104.65	102.93	104.45	2532851
2013-07-16	104.27	104.90	103.54	104.05	1895640
2013-07-17	104.50	104.95	103.89	104.31	2184200
2013-07-18	104.55	106.00	104.27	104.77	2296611
2013-07-19	105.26	109.68	104.07	109.39	5448605
2013-07-22	108.25	109.10	107.82	108.95	2857078
2013-07-23	109.21	109.21	106.44	106.62	2562303
2013-07-24	107.44	107.49	105.88	106.60	1860133
2013-07-25	106.51	109.68	105.36	109.51	3355484
2013-07-26	109.02	109.88	108.41	109.60	2516489
2013-07-29	109.58	109.80	108.42	109.37	2028198
2013-07-30	109.92	111.30	109.40	111.20	3986086
2013-07-31	107.88	109.55	106.44	108.29	4432434
2013-08-01	109.60	109.88	108.42	109.39	2396111
2013-08-02	109.93	109.99	108.20	109.06	2106197
2013-08-05	108.90	108.97	107.26	107.43	1839747
2013-08-06	107.00	107.40	104.57	105.22	3633431
2013-08-07	104.59	113.30	103.31	112.40	9917154
2013-08-08	111.74	111.90	109.35	110.38	4758696
2013-08-09	108.93	111.38	108.36	109.63	2825311
2013-08-12	108.78	109.42	108.15	108.21	1854205
2013-08-13	108.63	108.92	107.03	107.86	2683285
2013-08-14	107.03	108.22	106.52	106.64	2180485
2013-08-15	105.94	108.52	104.59	105.76	3267758
2013-08-16	105.76	106.80	104.84	104.91	2525379
2013-08-19	105.11	106.19	104.35	104.47	1723026
2013-08-20	104.12	106.22	104.12	105.60	1855499
2013-08-21	105.54	106.18	103.88	104.65	2345282
2013-08-22	106.00	107.36	104.83	106.29	2115884
2013-08-23	106.18	106.50	104.85	105.60	1572216
2013-08-26	110.77	116.25	110.75	113.75	11554656
2013-08-27	111.70	112.65	108.58	109.13	5315280
2013-08-28	108.60	110.10	108.30	109.20	3043238
2013-08-29	108.75	111.50	108.50	108.86	2739601
2013-08-30	109.23	109.83	108.02	108.94	2655006
2013-09-03	110.53	111.99	110.01	111.01	3309803
2013-09-04	111.32	113.19	110.20	113.02	2956714
2013-09-05	112.89	113.28	111.81	112.93	2710427
2013-09-06	113.04	113.04	109.99	111.01	3028396
2013-09-09	111.34	111.96	110.46	111.67	2827842
2013-09-10	112.32	112.60	110.42	111.16	3139680
2013-09-11	112.23	112.89	111.38	111.97	3196245
2013-09-12	112.22	113.68	111.96	113.46	2685761
2013-09-13	113.97	115.22	113.27	115.06	3297107
2013-09-16	116.21	117.18	115.41	117.18	4776853
2013-09-17	117.30	117.30	115.33	115.73	3146011
2013-09-18	115.59	117.91	115.01	117.52	2609615
2013-09-19	117.85	117.85	115.66	117.18	3030514
2013-09-20	117.15	117.61	116.07	116.85	5328215
2013-09-23	115.89	116.50	115.03	115.05	2518765
2013-09-24	115.19	116.48	114.59	114.78	2225619
2013-09-25	114.80	114.80	112.40	112.48	3658725
2013-09-26	113.63	114.08	112.55	112.85	3534573
2013-09-27	112.43	114.27	112.17	113.19	1940152
2013-09-30	112.08	113.27	111.50	111.93	3043788
2013-10-01	111.99	114.61	111.74	114.58	2823315
2013-10-02	113.88	113.88	112.40	113.06	2473334
2013-10-03	112.99	113.06	110.07	111.12	3058836
2013-10-04	110.74	113.49	110.11	112.91	3087999
2013-10-07	111.47	111.71	110.08	110.22	2662899
2013-10-08	110.17	110.80	106.91	107.76	4244665
2013-10-09	108.13	108.42	105.76	106.28	5440677
2013-10-10	107.17	109.99	106.99	109.92	3096572
2013-10-11	110.00	111.51	109.66	110.89	2431336
2013-10-14	110.02	111.69	109.59	111.58	2211075
2013-10-15	111.62	112.12	110.89	111.44	1968930
2013-10-16	112.42	114.85	112.35	114.28	3541553
2013-10-17	113.67	115.97	113.64	115.85	2656420
2013-10-18	115.95	116.00	113.78	114.92	2694022
2013-10-21	114.96	115.47	112.76	113.64	2683437
2013-10-22	114.38	116.64	113.40	116.21	3665672
2013-10-23	114.94	116.15	114.10	115.67	3365234
2013-10-24	116.28	117.53	115.75	116.20	3234182
2013-10-25	116.62	116.65	115.17	116.32	2005042
2013-10-28	115.99	118.96	115.80	118.33	3322003
2013-10-29	118.30	118.38	116.70	118.27	2655560
2013-10-30	118.32	118.50	116.57	116.88	2527902
2013-10-31	117.11	117.65	115.89	116.14	2648578
2013-11-01	117.07	118.75	116.56	118.69	2632299
2013-11-04	118.73	119.70	116.89	117.28	2248741
2013-11-05	116.33	116.87	114.85	115.14	3299323
2013-11-06	116.25	116.29	113.09	113.33	3494241
2013-11-07	114.16	115.25	110.65	111.03	3827369
2013-11-08	111.41	113.97	111.27	113.21	3060040
2013-11-11	113.00	113.98	111.67	113.17	2294762
2013-11-12	112.17	112.95	111.45	112.71	2413459
2013-11-13	111.55	113.97	110.85	113.53	3221837
2013-11-14	114.02	116.76	113.62	115.41	4040823
2013-11-15	115.00	115.63	113.70	114.98	2910548
2013-11-18	116.50	117.72	115.75	116.03	2879834
2013-11-19	115.71	116.17	114.65	115.46	2152241
2013-11-20	115.36	116.70	114.89	115.56	2269296
2013-11-21	115.81	116.38	110.75	112.25	7457362
2013-11-22	113.01	113.50	112.23	113.03	4520431
2013-11-25	113.35	114.04	112.46	113.96	3304962
2013-11-26	114.07	114.73	113.54	113.67	2737683
2013-11-27	114.46	114.88	112.82	113.82	2848202
2013-11-29	114.19	114.45	113.68	114.08	1828333
2013-12-02	114.29	114.87	113.78	114.47	2185545
2013-12-03	114.44	114.47	112.96	113.45	2582337
2013-12-04	112.74	113.54	112.04	113.07	2433489
2013-12-05	112.84	113.51	112.10	113.35	3638342
2013-12-06	115.07	115.07	113.19	114.12	3243946
2013-12-09	114.18	114.32	113.51	113.98	2452562
2013-12-10	113.12	114.25	113.12	114.10	3462568
2013-12-11	114.45	114.45	112.99	113.05	3660360
2013-12-12	112.80	113.86	112.34	112.57	3327537
2013-12-13	112.99	113.30	111.31	112.16	2645650
2013-12-16	113.00	114.04	112.07	112.12	2079299
2013-12-17	112.67	112.92	109.94	111.00	3987576
2013-12-18	111.11	112.75	109.71	112.73	4045732
2013-12-19	112.55	112.69	110.92	112.60	2802585
2013-12-20	111.92	114.98	112.02	114.03	5286097
2013-12-23	114.67	114.72	112.52	113.20	2159599
2013-12-24	113.36	113.41	112.20	112.25	1013453
2013-12-26	112.67	114.48	112.45	114.36	1558500
2013-12-27	114.89	115.49	114.36	115.12	2038676
2013-12-30	115.36	115.52	114.39	115.49	1533955
2013-12-31	115.91	115.95	113.67	114.08	2362823
2014-01-02	114.36	116.19	114.06	115.80	2529728
2014-01-03	117.07	115.97	114.06	114.47	2075841
2014-01-06	114.47	114.92	113.12	113.48	2838138
2014-01-07	113.50	116.79	113.27	116.43	3635257
2014-01-08	116.64	116.90	115.35	115.88	2482018
2014-01-09	116.54	118.96	116.22	118.89	3401883
2014-01-10	119.00	119.00	116.20	117.99	3054735
2014-01-13	118.32	118.73	115.94	116.40	3703890
2014-01-14	116.84	117.94	116.22	117.72	2541192
2014-01-15	118.42	118.95	117.40	118.51	3065536
2014-01-16	118.30	119.69	118.21	119.03	2553509
2014-01-17	118.65	119.55	118.31	119.15	4013110
2014-01-21	119.94	120.00	118.57	119.25	3072710
2014-01-22	119.83	124.46	119.58	124.37	5091693
2014-01-23	123.00	124.22	121.60	123.60	3534823
2014-01-24	122.61	122.61	118.99	119.29	5060130
2014-01-27	119.25	119.83	117.42	118.52	4128057
2014-01-28	118.41	121.87	118.31	120.70	4352416
2014-01-29	117.00	121.16	117.00	119.17	5730423
2014-01-30	120.07	121.98	119.55	120.89	3324539
2014-01-31	118.55	120.21	118.10	118.95	4936860
2014-02-03	119.68	120.50	116.47	116.75	5046431
2014-02-04	117.69	117.73	115.71	115.78	5093107
2014-02-05	115.33	116.94	114.57	115.07	4332194
2014-02-06	115.62	116.82	115.08	116.07	2737271
2014-02-07	116.23	119.04	115.81	118.90	2839710
2014-02-10	119.68	120.36	117.90	120.30	3352513
2014-02-11	119.21	121.25	118.85	121.24	2502769
2014-02-12	120.93	122.54	120.87	122.21	2187545
2014-02-13	121.65	124.16	121.22	124.15	2530134
2014-02-14	123.54	124.30	122.52	123.84	2681557
2014-02-18	124.84	126.32	124.57	124.94	3082110
2014-02-19	124.85	124.90	123.13	123.35	2783059
2014-02-20	123.35	124.31	122.90	123.49	3019980
2014-02-21	124.41	125.50	123.26	123.85	3394951
2014-02-24	124.39	126.59	124.20	125.79	2772570
2014-02-25	125.34	126.22	124.02	124.36	2429830
2014-02-26	123.90	124.23	121.74	121.86	3895729
2014-02-27	121.99	123.90	121.77	123.08	3775396
2014-02-28	124.26	126.95	123.17	124.02	4853628
2014-03-03	122.89	124.18	122.52	123.69	2503868
2014-03-04	125.32	126.06	124.51	126.00	2561520
2014-03-05	126.18	127.15	125.39	126.19	2478251
2014-03-06	126.69	127.42	124.12	124.19	3067544
2014-03-07	125.31	125.90	120.26	122.26	7124965
2014-03-10	122.26	126.10	122.25	125.40	3788733
2014-03-11	125.15	125.60	123.74	124.27	2655286
2014-03-12	122.98	126.00	122.98	125.98	2761051
2014-03-13	126.55	126.35	123.31	123.96	2436808
2014-03-14	123.75	124.91	122.36	122.54	2215788
2014-03-17	123.12	125.31	122.55	123.86	2576030
2014-03-18	124.50	127.48	124.31	127.47	3255625
2014-03-19	127.99	127.99	125.72	126.58	2599484
2014-03-20	126.16	127.10	125.24	127.05	2311155
2014-03-21	127.05	128.96	122.47	122.93	7101208
2014-03-24	123.27	123.50	118.56	121.28	4448092
2014-03-25	121.74	123.95	119.66	120.63	3863785
2014-03-26	121.23	122.89	120.05	120.13	3843835
2014-03-27	121.31	123.98	120.50	122.29	4553405
2014-03-28	122.27	124.12	120.38	120.55	3245971
2014-03-31	122.50	124.53	122.19	123.34	4761382
2014-04-01	123.67	126.23	123.51	126.07	3163815
2014-04-02	126.02	127.09	125.02	125.98	2892876
2014-04-03	126.16	127.25	123.13	124.13	3036339
2014-04-04	125.07	125.38	118.99	119.11	5020559
2014-04-07	118.19	119.74	116.56	118.82	4813124
2014-04-08	120.17	120.47	117.67	117.98	4181303
2014-04-09	117.94	120.19	117.50	119.98	3442150
2014-04-10	119.87	119.95	113.40	114.11	6202378
2014-04-11	113.26	116.09	111.90	111.94	7262698
2014-04-14	113.00	114.88	111.39	113.32	5428544
2014-04-15	113.90	115.99	111.40	115.00	4750481
2014-04-16	116.15	116.24	113.73	115.54	3451016
2014-04-17	115.61	117.19	115.02	115.46	3237732
2014-04-21	116.46	117.09	114.64	117.02	2658265
2014-04-22	117.24	119.71	117.05	119.30	4280936
2014-04-23	116.07	116.45	111.51	113.36	10966595
2014-04-24	114.11	114.50	111.79	113.72	6112321
2014-04-25	113.62	113.62	111.30	111.41	4513442
2014-04-28	111.78	112.34	108.20	111.48	6113899
2014-04-29	112.30	112.45	110.67	111.90	4116169
2014-04-30	111.81	112.27	110.41	111.75	4465932
2014-05-01	111.38	113.21	110.81	112.76	3643094
2014-05-02	113.13	113.72	111.67	112.42	4319178
2014-05-05	111.39	113.34	110.86	113.18	2544453
2014-05-06	112.56	113.67	112.20	112.28	3760869
2014-05-07	111.62	112.84	110.78	112.77	2823929
2014-05-08	112.40	113.72	110.57	110.78	4161937
2014-05-09	110.50	111.57	109.41	111.48	3487770
2014-05-12	111.78	112.73	111.39	111.73	3555431
2014-05-13	111.66	112.18	110.76	110.81	3676843
2014-05-14	111.14	112.48	110.52	112.07	2991454
2014-05-15	112.00	112.32	109.92	110.29	2785390
2014-05-16	110.86	112.03	110.59	111.94	4193637
2014-05-19	111.13	112.47	110.92	112.08	3655495
2014-05-20	112.80	112.85	111.89	112.22	3234221
2014-05-21	112.08	113.84	111.96	113.49	2805121
2014-05-22	113.18	115.59	113.01	114.86	2582723
2014-05-23	114.99	115.12	113.56	114.33	2815887
2014-05-27	115.73	115.92	114.72	115.89	2514130
2014-05-28	116.10	116.38	115.36	115.67	2261668
2014-05-29	115.77	116.50	115.50	116.00	2123088
2014-05-30	116.57	116.57	115.03	115.99	2251617
2014-06-02	116.00	117.06	115.83	116.45	2741160
2014-06-03	116.45	117.72	116.20	117.12	2474120
2014-06-04	117.50	119.38	117.22	119.15	3051548
2014-06-05	119.34	119.34	117.60	117.74	3115993
2014-06-06	118.82	118.83	117.02	117.82	2559230
2014-06-09	117.47	117.79	116.04	116.40	2900146
2014-06-10	116.43	117.15	115.70	117.10	1912803
2014-06-11	116.96	117.52	115.60	116.34	2178396
2014-06-12	115.60	116.62	115.61	116.20	1805743
2014-06-13	116.67	116.70	115.30	116.03	1456995
2014-06-16	116.00	116.91	115.73	116.16	2159567
2014-06-17	116.75	116.85	115.67	116.17	2108891
2014-06-18	116.44	117.56	115.50	117.49	2549136
2014-06-19	118.06	118.12	117.18	117.85	2206257
2014-06-20	118.53	121.00	117.83	120.97	6250787
2014-06-23	120.68	120.85	118.50	119.13	2317976
2014-06-24	119.46	120.26	118.34	118.79	2003064
2014-06-25	119.00	120.34	118.28	119.42	2666780
2014-06-26	119.95	119.97	117.48	119.14	2311406
2014-06-27	119.47	119.50	117.50	118.59	3331902
2014-06-30	118.96	119.17	118.20	118.37	2422723
2014-07-01	119.39	120.50	119.05	120.31	2076210
2014-07-02	120.08	121.22	120.02	121.03	1447029
2014-07-03	121.45	122.85	120.72	122.85	1963370
2014-07-07	121.85	123.11	120.04	120.16	3075707
2014-07-08	119.99	120.98	119.10	119.96	2461211
2014-07-09	120.45	120.62	118.92	119.57	2647622
2014-07-10	118.91	119.20	117.88	118.95	2642494
2014-07-11	120.43	120.80	119.11	119.77	2733159
2014-07-14	120.84	120.86	118.81	118.98	2149725
2014-07-15	118.98	119.47	116.57	116.86	3963117
2014-07-16	117.85	117.85	116.27	117.71	4087077
2014-07-17	116.73	117.17	115.21	115.39	2692241
2014-07-18	116.11	118.68	114.93	118.30	3483921
2014-07-21	117.63	119.34	117.20	119.03	3079901
2014-07-22	119.59	121.27	119.35	121.11	2806123
2014-07-23	121.37	122.39	121.00	122.01	3527538
2014-07-24	122.15	122.36	121.32	122.26	3219699
2014-07-25	121.97	122.88	121.67	122.84	3028901
2014-07-28	122.63	123.05	121.66	122.65	2432016
2014-07-29	122.52	124.39	122.25	123.31	3988149
2014-07-30	128.63	131.24	128.63	130.01	8472513
2014-07-31	129.10	129.34	127.04	127.39	4841225
2014-08-01	126.35	127.30	124.76	125.55	4543694
2014-08-04	129.00	129.39	126.52	128.65	6403729
2014-08-05	127.51	129.00	126.62	127.88	3749336
2014-08-06	127.26	128.78	126.53	127.09	2578974
2014-08-07	127.41	128.89	125.51	125.75	3065193
2014-08-08	125.22	127.41	125.14	126.95	2209531
2014-08-11	127.86	128.00	126.58	127.32	2532556
2014-08-12	126.22	126.90	125.40	126.32	2324513
2014-08-13	126.61	127.80	126.30	127.34	2539723
2014-08-14	125.60	132.52	124.81	131.86	6408429
2014-08-15	133.31	133.31	130.00	132.80	4347836
2014-08-18	133.27	133.98	132.37	133.22	3161507
2014-08-19	133.36	133.69	131.80	133.02	1878926
2014-08-20	131.97	133.27	131.85	132.68	1748934
2014-08-21	132.96	133.01	132.04	132.53	1774291
2014-08-22	132.99	133.46	132.42	132.82	2021241
2014-08-25	133.38	134.93	133.38	134.79	3001705
2014-08-26	134.91	137.67	134.90	137.27	3891242
2014-08-27	137.94	138.57	136.69	137.83	2693200
2014-08-28	137.65	139.38	137.29	138.69	3902305
2014-08-29	139.45	139.73	138.31	139.38	2362472
2014-09-02	139.62	139.93	137.20	137.96	3290710
2014-09-03	138.53	138.85	137.34	138.58	2729349
2014-09-04	139.00	139.50	137.53	138.01	2981133
2014-09-05	137.71	138.33	135.63	137.88	3357138
2014-09-08	138.00	139.36	137.66	139.27	2512882
2014-09-09	138.66	138.98	137.07	137.39	3122479
2014-09-10	138.07	139.72	137.27	139.19	2330577
2014-09-11	138.53	139.93	137.35	138.96	3620019
2014-09-12	138.51	138.99	136.82	137.89	2329921
2014-09-15	137.57	138.06	136.89	137.97	2175305
2014-09-16	137.32	139.55	136.95	139.33	2401196
2014-09-17	140.00	141.57	138.62	140.71	3944490
2014-09-18	140.90	142.16	139.95	142.02	2160429
2014-09-19	142.99	144.46	142.29	144.01	6703386
2014-09-22	144.02	144.02	141.09	142.18	3086856
2014-09-23	141.84	142.40	140.57	140.68	2320925
2014-09-24	140.75	142.48	140.02	142.24	3232186
2014-09-25	142.08	143.03	139.40	139.85	2683678
2014-09-26	140.50	141.19	138.93	141.06	2299897
2014-09-29	139.96	141.50	139.33	140.07	2222410
2014-09-30	140.31	141.58	139.02	140.46	2646822
2014-10-01	140.39	140.78	138.18	138.82	3757591
2014-10-02	138.98	139.77	136.32	137.20	3060874
2014-10-03	138.07	139.71	137.90	139.15	3429021
2014-10-06	139.96	140.55	136.98	137.61	3192622
2014-10-07	137.14	137.54	135.98	136.03	2679781
2014-10-08	135.61	140.38	135.42	140.07	3627597
2014-10-09	139.57	140.19	137.02	137.58	2750605
2014-10-10	136.78	140.74	136.78	137.39	5750533
2014-10-13	137.05	137.81	133.52	133.56	6876224
2014-10-14	135.38	135.43	131.93	132.20	3736406
2014-10-15	131.02	131.37	128.60	130.90	4700100
2014-10-16	128.15	130.88	127.67	130.45	7906044
2014-10-17	131.25	139.85	129.50	133.69	7351493
2014-10-20	133.28	137.55	133.01	137.51	6623760
2014-10-21	138.49	145.49	137.01	144.09	8951767
2014-10-22	143.81	144.41	141.67	143.64	5222581
2014-10-23	145.90	148.14	145.24	147.25	4713937
2014-10-24	146.46	147.50	145.52	147.26	5318413
2014-10-27	146.70	148.47	146.11	148.20	4172467
2014-10-28	151.75	157.25	151.47	157.19	11626291
2014-10-29	157.91	159.72	156.91	158.88	7074414
2014-10-30	158.64	161.58	158.16	161.58	3864487
2014-10-31	164.56	164.65	161.42	162.18	7973043
2014-11-03	162.08	162.41	159.65	161.56	5823845
2014-11-04	160.69	161.99	159.17	160.41	3719005
2014-11-05	161.31	161.31	158.81	158.94	4062881
2014-11-06	159.97	160.94	159.47	160.35	3310943
2014-11-07	162.07	162.25	158.32	160.25	3633346
2014-11-10	161.01	163.20	160.50	163.09	3160895
2014-11-11	163.00	163.86	161.52	162.42	3015732
2014-11-12	161.77	163.08	161.04	161.93	3528893
2014-11-13	161.75	162.23	161.19	161.36	610274
2014-11-14	161.10	161.28	156.62	157.68	4505723
2014-11-17	156.91	160.20	156.66	159.14	2662429
2014-11-18	158.91	162.39	158.37	162.24	3135567
2014-11-19	161.28	163.28	160.37	162.64	2422850
2014-11-20	161.83	164.83	161.75	162.68	3208896
2014-11-21	165.00	165.58	161.43	162.81	3716962
2014-11-24	163.00	165.68	162.95	164.18	2193251
2014-11-25	164.76	164.41	160.70	162.24	3564899
2014-11-26	162.35	164.84	162.47	164.72	2117983
2014-11-28	165.00	167.35	164.52	165.31	1794842
2014-12-01	165.12	167.37	164.17	166.41	2514247
2014-12-02	167.60	169.33	166.80	169.28	3290152
2014-12-03	169.28	169.49	166.50	168.07	2372115
2014-12-04	167.54	168.76	166.45	166.55	3359866
2014-12-05	166.68	169.41	166.11	169.24	2548656
2014-12-08	169.18	173.14	169.00	171.64	3953730
2014-12-09	170.32	170.91	167.44	169.39	3712333
2014-12-10	169.00	169.75	165.00	165.39	3490159
2014-12-11	166.70	169.64	165.60	166.08	3175216
2014-12-12	163.14	167.71	162.30	164.53	3376207
2014-12-15	164.77	164.99	159.40	159.60	4428254
2014-12-16	157.68	163.96	157.50	159.44	4492752
2014-12-17	159.46	164.01	158.60	163.48	3417914
2014-12-18	166.10	168.59	164.58	168.48	3511800
2014-12-19	168.91	171.73	167.40	170.17	7856281
2014-12-22	168.31	169.04	163.91	164.53	4061505
2014-12-23	164.91	164.99	154.36	157.52	7091683
2014-12-24	156.53	163.17	156.47	160.67	2222853
2014-12-26	162.16	164.15	161.85	163.46	1707472
2014-12-29	163.83	164.05	161.52	162.85	1727639
2014-12-30	162.69	162.73	160.18	160.63	2019805
2014-12-31	161.67	163.28	159.26	159.29	2691888
2015-01-02	160.16	162.59	158.60	159.89	2606798
2015-01-05	157.43	159.60	154.26	157.99	4085487
2015-01-06	158.78	158.88	152.33	152.90	5075771
2015-01-07	154.09	158.58	153.01	158.24	3502412
2015-01-08	159.61	162.76	155.15	157.67	4560248
2015-01-09	158.76	158.76	154.63	155.73	3949092
2015-01-12	156.22	157.99	154.99	156.22	2700746
2015-01-13	158.89	160.96	153.41	155.14	4570440
2015-01-14	152.87	155.54	152.57	155.16	3426427
2015-01-15	156.15	157.74	151.53	151.92	2896036
2015-01-16	152.43	158.44	152.03	158.43	3513169
2015-01-20	159.21	159.73	154.65	157.60	3664373
2015-01-21	155.38	158.27	155.38	157.38	2804857
2015-01-22	158.17	159.78	154.11	159.57	3783059
2015-01-23	159.80	160.01	158.25	159.81	2249418
2015-01-26	159.62	161.48	157.67	159.73	3149585
2015-01-27	158.53	160.74	158.28	158.89	2876264
2015-01-28	158.32	160.91	154.51	154.64	4927113
2015-01-29	154.89	156.84	153.76	156.37	3435503
2015-01-30	155.55	156.87	151.53	152.26	5318204
2015-02-02	153.41	153.97	149.40	152.50	3832457
2015-02-03	152.30	153.76	148.87	152.23	4298435
2015-02-04	150.13	153.15	147.42	151.45	5827111
2015-02-05	152.29	153.90	151.02	153.36	3564405
2015-02-06	154.32	154.76	150.60	151.40	3242714
2015-02-09	149.79	151.83	149.20	150.01	3236388
2015-02-10	150.32	152.63	149.05	152.57	4108620
2015-02-11	153.30	155.24	152.27	153.11	3998663
2015-02-12	154.83	154.83	151.12	153.18	2935775
2015-02-13	153.62	153.81	150.21	153.48	3592054
2015-02-17	153.52	154.85	153.00	154.24	3895609
2015-02-18	154.22	156.23	153.64	155.78	3297879
2015-02-19	155.97	156.42	155.04	156.05	3913882
2015-02-20	156.43	157.75	155.06	157.66	4411081
2015-02-23	158.00	159.20	157.81	158.42	3094261
2015-02-24	158.57	159.11	156.25	157.37	2060548
2015-02-25	158.03	158.78	155.74	158.08	3262822
2015-02-26	158.48	159.40	156.00	158.97	3379767
2015-02-27	159.10	159.24	157.20	157.72	2471953
2015-03-02	159.29	159.90	157.62	159.63	3483532
2015-03-03	159.40	159.40	157.51	158.56	2334873
2015-03-04	158.05	159.74	156.81	159.19	3098640
2015-03-05	160.00	161.48	158.86	159.60	2470899
2015-03-06	158.50	159.92	154.00	154.88	4091352
2015-03-09	154.85	155.74	152.78	155.01	2134997
2015-03-10	152.87	155.63	152.29	153.58	3509639
2015-03-11	154.12	154.27	152.42	152.70	2487097
2015-03-12	154.26	154.77	152.95	154.25	1889403
2015-03-13	153.28	154.75	152.58	154.26	2737945
2015-03-16	157.73	163.20	156.74	163.03	5201626
2015-03-17	162.25	163.76	161.74	163.07	2620805
2015-03-18	162.97	167.60	161.83	166.54	3690084
2015-03-19	166.95	169.22	166.97	169.11	3756562
2015-03-20	170.40	172.36	168.51	170.10	9040559
2015-03-23	168.90	169.21	165.70	166.54	3880023
2015-03-24	166.30	168.25	165.40	166.01	2555571
2015-03-25	166.00	166.79	160.57	160.62	4010098
2015-03-26	158.84	162.69	157.36	160.55	3146525
2015-03-27	161.26	163.45	161.00	162.59	2438867
2015-03-30	164.51	165.82	163.05	164.31	2388057
2015-03-31	163.33	164.09	159.72	159.85	3110965
2015-04-01	159.42	159.39	154.64	157.10	5134960
2015-04-02	157.12	158.18	155.03	155.88	3015172
2015-04-06	154.80	157.27	154.60	155.28	3185653
2015-04-07	155.62	159.47	155.28	157.28	2942591
2015-04-08	157.68	160.99	157.66	160.33	3031213
2015-04-09	161.23	161.80	159.07	161.49	2860553
2015-04-10	161.59	163.69	160.31	163.38	2407773
2015-04-13	162.82	164.72	162.34	162.49	1767653
2015-04-14	162.50	163.47	160.56	162.57	2099377
2015-04-15	163.12	165.91	162.86	165.47	3659284
2015-04-16	166.22	167.64	165.07	166.87	3085588
2015-04-17	165.00	165.50	161.72	163.58	4249688
2015-04-20	164.20	166.05	163.06	165.97	2760903
2015-04-21	167.09	168.88	167.07	168.46	3794835
2015-04-22	173.04	173.60	167.01	169.10	5352211
2015-04-23	167.94	169.55	166.58	169.17	3668072
2015-04-24	168.15	169.25	166.06	167.91	2548315
2015-04-27	168.49	168.72	161.55	162.38	4386166
2015-04-28	162.15	165.30	160.63	162.49	4262824
2015-04-29	163.45	163.46	159.53	160.98	3281784
2015-04-30	159.84	161.71	156.47	157.91	4444334
2015-05-01	159.48	161.69	158.65	160.36	3260738
2015-05-04	161.50	163.96	161.45	162.11	3496246
2015-05-05	161.31	162.19	159.24	159.44	3085976
2015-05-06	160.00	160.39	156.65	158.95	3762665
2015-05-07	159.24	159.82	157.20	157.90	4373959
2015-05-08	159.99	162.86	159.13	162.34	4664237
2015-05-11	162.12	162.99	161.00	161.05	2723844
2015-05-12	159.00	159.26	155.71	158.24	4359734
2015-05-13	159.74	161.24	157.65	158.39	2726993
2015-05-14	159.90	162.16	158.19	161.98	2717473
2015-05-15	163.27	163.63	161.68	162.36	2385315
2015-05-18	161.70	163.90	161.27	163.44	2154027
2015-05-19	163.86	164.12	162.46	163.56	1747501
2015-05-20	163.70	165.59	162.40	163.98	2027270
2015-05-21	163.52	164.73	162.82	163.84	2156599
2015-05-22	163.58	164.57	163.03	163.58	1636048
2015-05-26	160.90	162.46	158.00	159.01	4078264
2015-05-27	159.96	161.00	159.28	160.44	3336336
2015-05-28	159.41	159.60	155.83	157.35	4205346
2015-05-29	156.79	157.97	155.58	156.26	4414342
2015-06-01	157.59	158.00	155.50	157.03	2850072
2015-06-02	156.88	157.97	154.80	156.44	2497226
2015-06-03	157.45	157.86	156.40	157.13	2160452
2015-06-04	156.60	158.47	156.30	158.09	3917696
2015-06-05	158.50	159.40	156.03	157.25	3431708
2015-06-08	157.21	158.47	155.63	156.47	2082834
2015-06-09	156.55	157.11	153.91	154.80	2766040
2015-06-10	153.40	155.88	150.85	155.55	5972768
2015-06-11	157.91	158.97	156.44	157.96	3633420
2015-06-12	157.73	157.74	155.01	156.12	2398104
2015-06-15	154.75	156.37	153.57	156.10	2585201
2015-06-16	155.81	156.81	155.09	156.23	1723290
2015-06-17	156.86	156.98	154.88	155.65	3008596
2015-06-18	156.34	160.77	156.31	160.12	3454480
2015-06-19	160.13	162.23	159.77	160.72	5182010
2015-06-22	161.62	163.26	161.45	162.22	1926583
2015-06-23	163.45	163.50	161.04	161.69	2451849
2015-06-24	161.53	161.84	159.28	159.89	2522641
2015-06-25	160.33	160.84	158.02	158.76	2411361
2015-06-26	159.41	159.79	157.23	158.02	3537850
2015-06-29	156.63	157.96	151.43	151.60	4784789
2015-06-30	153.24	154.22	151.51	153.52	3893262
2015-07-01	154.94	155.75	153.43	154.99	2299713
2015-07-02	155.15	155.57	153.01	153.26	2120917
2015-07-06	152.14	156.07	151.89	154.50	2773542
2015-07-07	155.25	155.70	152.18	155.39	2253152
2015-07-08	154.11	154.85	151.93	152.31	2393530
2015-07-09	152.44	153.90	151.04	151.31	4146310
2015-07-10	153.99	154.53	152.49	154.10	3976574
2015-07-13	155.28	156.56	154.92	155.76	1803358
2015-07-14	156.34	160.31	155.76	159.32	3624754
2015-07-15	160.46	162.55	159.58	160.45	2618632
2015-07-16	161.73	163.75	161.07	163.04	2487454
2015-07-17	163.05	163.50	160.60	163.27	3248495
2015-07-20	163.56	165.40	162.89	164.34	2692440
2015-07-21	164.72	165.32	162.37	163.70	2690027
2015-07-22	161.47	164.68	161.47	164.25	2106886
2015-07-23	165.00	165.12	162.79	164.10	1716252
2015-07-24	162.11	163.73	157.21	158.59	4410702
2015-07-27	159.37	165.94	159.16	165.54	5757194
2015-07-28	166.12	174.80	166.12	172.74	8553618
2015-07-29	172.92	173.68	169.12	171.47	5112263
2015-07-30	170.09	172.48	168.21	171.69	4044084
2015-07-31	177.50	181.81	176.00	176.59	7289406
2015-08-03	176.80	177.05	174.02	175.59	2922630
2015-08-04	175.79	176.22	173.62	174.80	2474168
2015-08-05	175.53	177.52	175.38	176.44	2147219
2015-08-06	176.94	176.96	168.25	169.66	3775366
2015-08-07	169.67	172.47	166.40	172.31	4156048
2015-08-10	172.90	174.69	170.45	170.60	2729637
2015-08-11	169.67	169.73	166.89	168.56	2924945
2015-08-12	167.69	171.19	164.62	170.62	4489673
2015-08-13	170.50	170.99	168.03	168.58	1896967
2015-08-14	168.09	169.63	166.66	167.72	2704962
2015-08-17	167.05	169.89	166.00	169.79	1988820
2015-08-18	170.01	170.24	167.10	167.72	2273422
2015-08-19	166.82	167.72	164.45	166.57	3139817
2015-08-20	164.33	165.50	161.03	161.15	3491750
2015-08-21	158.97	163.92	155.19	155.19	6208363
2015-08-24	145.33	154.42	140.00	147.64	8697534
2015-08-25	152.50	153.88	144.88	145.19	6701140
2015-08-26	151.23	154.11	147.13	153.98	5251323
2015-08-27	154.88	157.10	151.36	155.72	4910546
2015-08-28	156.38	158.00	153.71	155.89	4649319
2015-08-31	155.33	156.35	151.30	151.78	4354480
2015-09-01	149.23	150.99	146.95	147.46	5523008
2015-09-02	149.07	152.35	147.25	152.29	4339136
2015-09-03	152.68	154.12	148.93	149.23	2868358
2015-09-04	147.49	148.96	145.75	147.02	3363026
2015-09-08	151.60	154.66	151.00	154.56	4508391
2015-09-09	156.19	156.76	150.62	151.08	2987550
2015-09-10	150.84	154.32	150.56	153.14	3477927
2015-09-11	152.05	153.45	150.93	153.21	2422668
2015-09-14	153.89	153.89	150.05	151.00	2896193
2015-09-15	152.02	152.79	150.24	152.14	2560175
2015-09-16	151.97	152.88	148.47	151.18	4004166
2015-09-17	151.70	156.34	151.00	153.91	3519484
2015-09-18	151.12	153.37	149.03	150.59	6487261
2015-09-21	151.97	152.80	146.32	147.09	4702605
2015-09-22	145.00	146.78	142.82	145.93	4517997
2015-09-23	146.08	147.04	144.03	145.72	2785437
2015-09-24	144.72	145.63	141.36	143.51	3519203
2015-09-25	146.06	146.75	136.76	138.53	5243651
2015-09-28	137.99	138.19	130.09	132.24	7514735
2015-09-29	132.00	138.00	131.43	133.82	6251518
2015-09-30	136.66	139.25	135.86	138.32	6209501
2015-10-01	138.55	140.64	136.60	140.23	4675914
2015-10-02	138.26	142.54	135.64	142.47	4803545
2015-10-05	144.00	144.91	142.22	143.80	4367055
2015-10-06	142.12	143.37	138.06	141.22	4818610
2015-10-07	142.65	148.31	140.24	148.05	8002411
2015-10-08	147.68	150.99	145.03	149.90	6638477
2015-10-09	149.25	150.75	148.01	149.59	3080855
2015-10-12	152.78	155.12	151.63	153.03	5472951
2015-10-13	151.54	152.98	147.44	147.58	4143894
2015-10-14	148.38	150.93	147.13	147.81	3197360
2015-10-15	147.45	152.78	146.97	152.54	3269591
2015-10-16	153.19	154.12	150.58	152.61	4793073
2015-10-19	152.61	156.14	152.46	154.47	3271670
2015-10-20	154.19	155.00	149.47	150.45	3385285
2015-10-21	152.37	152.75	147.30	150.09	3839615
2015-10-22	152.10	152.94	148.57	152.31	4079820
2015-10-23	153.61	156.20	151.86	155.75	3657328
2015-10-26	156.00	159.91	154.65	158.58	4346594
2015-10-27	158.58	162.12	157.83	161.98	3877225
2015-10-28	162.72	162.87	158.73	162.67	4878877
2015-10-29	164.99	165.00	158.94	160.58	4870231
2015-10-30	161.06	162.00	158.13	158.18	4589730
2015-11-02	159.01	162.75	158.37	162.31	3222477
2015-11-03	160.97	163.15	160.50	162.46	2411470
2015-11-04	162.85	163.99	160.77	161.88	3059482
2015-11-05	162.20	162.48	158.83	161.22	2202433
2015-11-06	160.87	160.87	156.84	160.46	3343956
2015-11-09	159.75	160.61	158.32	159.63	2722232
2015-11-10	160.25	161.17	158.05	158.37	2871340
2015-11-11	159.26	159.57	156.76	156.86	1923926
2015-11-12	155.94	157.70	150.82	150.98	4767155
2015-11-13	150.68	153.52	148.00	151.55	3855017
2015-11-16	152.02	154.78	151.10	154.50	2443154
2015-11-17	154.91	159.13	153.70	157.60	3644347
2015-11-18	158.11	161.12	156.35	160.92	2975793
2015-11-19	159.89	161.52	158.83	159.49	2040962
2015-11-20	160.74	161.34	159.55	159.91	2728011
2015-11-23	159.63	163.13	159.63	162.47	4169261
2015-11-24	161.01	163.34	161.00	162.78	3687015
2015-11-25	163.05	164.59	162.71	163.95	2134543
2015-11-27	164.76	165.00	163.14	163.52	1052359
2015-11-30	163.49	164.00	160.36	161.10	2982554
2015-12-01	162.71	163.43	160.52	161.98	2429007
2015-12-02	161.62	162.39	160.10	160.52	2871582
2015-12-03	160.27	160.52	153.71	154.65	4468642
2015-12-04	154.96	161.95	154.95	161.43	3920918
2015-12-07	162.91	162.97	157.54	158.30	3566656
2015-12-08	156.61	160.67	156.04	159.35	2249241
2015-12-09	158.35	159.81	156.12	157.89	2995578
2015-12-10	158.97	160.85	157.00	159.67	2813993
2015-12-11	157.82	158.78	154.79	155.15	3005700
2015-12-14	155.15	155.15	155.15	155.15	0
2015-12-15	161.65	164.45	161.56	162.62	5365581
2015-12-16	164.31	165.23	162.10	164.58	3923581
2015-12-17	164.58	164.99	159.81	161.43	3699409
2015-12-18	160.50	161.82	158.62	158.80	6227035
2015-12-21	159.88	160.38	157.38	159.28	3818946
2015-12-22	160.50	163.37	160.04	162.30	3125525
2015-12-23	163.03	163.50	161.65	162.72	2202121
2015-12-24	163.70	164.36	162.22	163.55	943079
2015-12-28	162.91	163.13	160.60	161.73	1513475
2015-12-29	162.92	164.96	162.05	164.44	2171077
2015-12-30	164.63	164.75	162.91	163.29	1493359
2015-12-31	162.15	164.11	162.05	162.33	1775906
2016-01-04	159.00	159.22	156.09	158.34	5083228
2016-01-05	159.00	160.21	157.25	158.17	2678936
2016-01-06	155.01	157.93	154.90	156.72	3826922
2016-01-07	153.06	156.45	152.89	152.98	4162456
2016-01-08	153.12	154.86	150.46	150.71	4179560
2016-01-11	151.33	151.59	144.17	147.69	4747429
2016-01-12	148.43	151.24	146.92	150.79	4410621
2016-01-13	151.14	152.83	145.28	145.46	3982146
2016-01-14	146.02	155.30	144.57	153.16	5648973
2016-01-15	147.69	152.30	147.69	151.30	6213015
2016-01-19	153.45	154.62	148.23	151.30	4382191
2016-01-20	149.00	156.84	148.05	155.02	7338628
2016-01-21	154.75	155.02	150.24	152.78	4674002
2016-01-22	156.45	156.96	154.24	156.08	4577287
2016-01-25	156.18	158.00	153.00	153.43	4765120
2016-01-26	152.78	155.23	151.09	153.78	3645490
2016-01-27	154.89	154.89	148.87	150.47	3752333
2016-01-28	151.10	151.71	145.42	148.35	4246491
2016-01-29	149.40	153.00	145.25	152.73	7174382
2016-02-01	151.31	153.72	149.34	152.75	4602164
2016-02-02	150.48	151.49	148.48	150.11	3881389
2016-02-03	150.50	151.18	147.07	150.69	4530627
2016-02-04	150.50	151.96	148.80	149.91	3685238
2016-02-05	148.93	149.39	143.69	145.04	6451924
2016-02-08	143.50	144.57	140.16	143.00	4627325
2016-02-09	141.02	145.63	140.82	143.16	4211109
2016-02-10	145.21	147.13	143.96	144.81	4273459
2016-02-11	140.76	143.49	140.04	141.46	4374353
2016-02-12	143.13	144.97	141.14	144.72	3217966
2016-02-16	146.89	148.06	145.68	147.15	3371339
2016-02-17	148.30	151.52	147.40	151.07	3811075
2016-02-18	150.79	152.36	149.08	149.30	2892146
2016-02-19	148.98	151.76	148.26	150.12	2796785
2016-02-22	148.72	149.77	146.94	148.56	4603310
2016-02-23	148.15	149.72	146.86	147.26	3315190
2016-02-24	145.50	147.27	143.91	147.11	3316105
2016-02-25	147.36	148.39	145.26	146.75	3446824
2016-02-26	148.51	149.50	146.95	147.60	3411498
2016-02-29	146.96	147.67	142.22	142.28	5193833
2016-03-01	144.30	148.45	142.28	148.39	4477712
2016-03-02	148.00	148.63	146.21	147.49	3690307
2016-03-03	147.22	147.29	145.32	145.84	2989489
2016-03-04	147.03	147.30	144.54	145.98	3471394
2016-03-07	144.98	147.87	144.76	147.31	3283846
2016-03-08	146.89	147.00	144.32	144.63	3064070
2016-03-09	144.00	144.08	139.91	140.90	6075415
2016-03-10	142.06	143.48	139.02	140.90	200
2016-03-11	142.95	144.99	142.17	144.57	300
2016-03-14	143.86	145.31	143.19	144.62	3009875
2016-03-15	144.84	145.30	142.80	143.21	3034212
2016-03-16	143.00	147.00	141.93	143.98	6104692
2016-03-17	143.72	145.80	141.84	144.13	4899686
2016-03-18	144.97	146.40	142.51	145.51	6802568
2016-03-21	145.30	147.95	145.02	147.01	3177612
2016-03-22	147.05	150.99	146.83	150.62	4213919
2016-03-23	150.31	151.91	148.14	148.76	3107554
2016-03-24	148.76	150.95	147.60	149.24	3025752
2016-03-28	149.32	150.36	147.32	148.37	2110955
2016-03-29	148.46	149.69	146.80	149.49	2735686
2016-03-30	149.61	150.88	148.30	149.48	2324509
2016-03-31	149.33	150.96	149.13	149.48	2799598
2016-04-01	150.02	154.44	149.10	154.16	3972212
2016-04-04	154.00	155.96	153.70	154.66	2314237
2016-04-05	153.68	155.16	152.62	152.95	2604766
2016-04-06	154.24	159.85	153.52	159.66	4067029
2016-04-07	159.05	159.98	156.57	157.38	3363896
2016-04-08	158.24	159.00	155.42	156.46	2522139
2016-04-11	156.40	157.75	155.28	156.39	2732781
2016-04-12	156.14	159.20	156.11	158.60	2763431
2016-04-13	159.02	160.89	158.23	160.06	3860554
2016-04-14	159.81	160.77	159.37	160.12	2406821
2016-04-15	160.15	160.39	158.46	160.13	2824303
2016-04-18	159.49	162.10	159.40	161.70	2081057
2016-04-19	160.80	162.50	160.34	162.10	2692986
2016-04-20	163.02	163.84	161.80	162.76	2374393
2016-04-21	162.44	164.54	162.03	164.35	2348393
2016-04-22	164.52	164.70	162.18	163.19	2757177
2016-04-25	163.15	163.75	162.24	163.46	1596314
2016-04-26	163.39	163.91	162.02	162.85	2156564
2016-04-27	162.72	162.90	160.50	161.00	2729473
2016-04-28	160.22	163.68	159.36	160.56	3354062
2016-04-29	159.39	161.92	156.38	158.30	5386570
2016-05-02	158.62	159.42	157.21	158.99	2433704
2016-05-03	158.37	158.46	156.00	156.35	2862931
2016-05-04	155.28	155.86	153.53	154.18	3048430
2016-05-05	154.13	156.21	153.36	154.25	2325354
2016-05-06	153.49	154.45	151.36	153.19	3004825
2016-05-09	153.70	156.08	153.02	155.41	2990103
2016-05-10	155.95	157.50	154.95	157.24	2585002
2016-05-11	157.73	158.25	154.09	154.18	2741833
2016-05-12	154.68	155.00	151.97	152.90	2981649
2016-05-13	151.22	154.08	151.22	152.35	2451164
2016-05-16	152.35	153.86	151.70	153.27	2415093
2016-05-17	152.45	152.91	149.44	150.11	4486459
2016-05-18	149.91	151.43	149.21	150.83	3234477
2016-05-19	149.45	150.23	147.12	148.67	3023612
2016-05-20	148.92	151.71	148.65	150.18	3076109
2016-05-23	150.04	150.75	149.15	149.30	1543433
2016-05-24	150.71	152.94	150.39	152.72	2580981
2016-05-25	153.54	155.84	153.15	155.57	3053390
2016-05-26	154.92	156.28	154.55	155.55	1808633
2016-05-27	156.20	156.88	155.11	156.74	1364204
2016-05-31	157.42	158.43	156.86	157.95	3204387
2016-06-01	157.61	158.84	156.67	158.05	1717157
2016-06-02	158.23	159.87	157.95	159.87	2386956
2016-06-03	159.86	159.99	156.82	159.19	2149342
2016-06-06	159.58	160.75	158.89	160.19	1897638
2016-06-07	159.13	159.64	158.28	158.89	1896652
2016-06-08	158.48	158.94	157.54	158.00	2475994
2016-06-09	157.76	158.98	156.00	156.78	2383214
2016-06-10	155.26	156.32	153.64	154.78	2626053
2016-06-13	155.06	156.12	152.99	153.08	2340347
2016-06-14	152.74	153.48	151.64	152.99	2115240
2016-06-15	153.13	154.08	151.82	151.90	2443679
2016-06-16	151.68	152.90	150.70	152.30	2322388
2016-06-17	152.61	152.76	149.55	149.62	4682336
2016-06-20	151.79	152.69	150.37	150.65	3250483
2016-06-21	151.14	151.47	148.50	149.42	2622241
2016-06-22	149.08	152.18	149.00	149.81	4470133
2016-06-23	151.21	152.40	150.63	152.27	3000423
2016-06-24	147.20	149.30	146.03	146.45	4919244
2016-06-27	146.16	147.07	143.82	144.58	4208811
2016-06-28	145.89	148.42	145.60	148.42	4348004
2016-06-29	149.11	150.75	148.63	150.10	3771073
2016-06-30	150.83	152.43	149.83	152.15	3480735
2016-07-01	152.43	154.95	152.25	154.28	2758071
2016-07-05	154.29	154.94	153.38	154.27	2349082
2016-07-06	153.44	156.82	152.95	156.05	3833950
2016-07-07	155.86	156.76	155.25	156.59	2437062
2016-07-08	157.62	161.11	156.20	161.10	3741504
2016-07-11	161.36	162.32	160.00	160.18	2464686
2016-07-12	160.62	162.28	160.51	161.96	2407151
2016-07-13	162.64	162.66	160.31	160.52	2691810
2016-07-14	162.00	162.99	160.74	162.74	2444804
2016-07-15	163.45	164.57	161.56	163.28	3179693
2016-07-18	163.82	164.00	162.79	162.93	1815610
2016-07-19	163.20	164.71	161.94	162.49	2249524
2016-07-20	162.45	163.65	161.82	163.25	2161425
2016-07-21	163.39	164.26	162.71	164.19	1971762
2016-07-22	164.78	166.33	164.00	165.67	2500362
2016-07-25	165.70	166.95	164.07	166.56	2704894
2016-07-26	165.89	168.05	165.77	167.67	2883618
2016-07-27	167.45	171.09	167.44	170.68	4200156
2016-07-28	168.93	171.80	166.51	171.28	5192503
2016-07-29	171.57	172.26	170.53	172.03	3121594
2016-08-01	172.91	174.98	172.28	174.16	3571929
2016-08-02	175.05	176.50	173.17	174.15	6588988
2016-08-03	173.74	174.39	172.28	173.43	3911777
2016-08-04	173.30	173.67	172.04	172.67	2122162
2016-08-05	173.35	174.52	172.51	173.66	2228857
2016-08-08	173.31	174.16	171.83	172.34	2706525
2016-08-09	172.66	173.30	171.68	172.08	2094672
2016-08-10	171.89	172.20	170.71	171.23	2476560
2016-08-11	172.24	172.78	171.05	172.43	2142821
2016-08-12	171.24	173.15	170.68	173.02	1863171
2016-08-15	171.48	174.72	171.48	174.58	2784334
2016-08-16	174.54	174.91	172.07	172.16	2622818
2016-08-17	172.01	174.50	171.68	174.31	2580941
2016-08-18	174.43	176.64	173.57	174.75	3422571
2016-08-19	174.10	174.96	172.26	173.62	2696372
2016-08-22	173.74	175.18	173.22	174.35	2603742
2016-08-23	174.44	175.99	173.66	174.40	2376537
2016-08-24	174.00	174.87	170.28	170.84	3054987
2016-08-25	169.92	171.46	168.76	170.23	2623837
2016-08-26	170.80	172.99	169.77	171.97	2925290
2016-08-29	172.37	172.50	171.12	171.51	2512225
2016-08-30	171.16	171.94	170.12	170.76	1803720
2016-08-31	170.73	171.39	169.82	170.06	2936441
2016-09-01	170.55	170.56	168.62	170.13	1876141
2016-09-02	170.55	171.05	168.91	169.77	2083804
2016-09-06	169.85	171.77	169.39	170.84	1919702
2016-09-07	169.78	171.44	169.20	170.63	2013680
2016-09-08	170.07	171.36	169.73	170.97	2611176
2016-09-09	169.69	169.76	166.53	166.55	3131402
2016-09-12	166.08	172.58	165.93	172.04	4451546
2016-09-13	171.24	171.50	167.81	169.30	3162609
2016-09-14	169.65	171.77	169.50	170.14	2808627
2016-09-15	170.04	173.39	169.47	172.64	2931367
2016-09-16	172.59	173.39	171.05	172.96	4028315
2016-09-19	173.25	173.50	171.18	171.38	2226821
2016-09-20	172.94	174.26	172.46	173.38	2607730
2016-09-21	174.24	174.25	171.61	173.85	2516407
2016-09-22	174.60	175.73	173.75	175.62	2338322
2016-09-23	176.27	176.85	174.61	174.80	2238657
2016-09-26	174.22	174.45	172.83	173.53	1798462
2016-09-27	170.24	171.98	169.50	171.63	4798864
2016-09-28	172.22	172.22	169.05	169.71	3300683
2016-09-29	170.39	170.39	165.33	165.45	3803974
2016-09-30	166.38	167.72	165.27	166.81	3999620
2016-10-03	166.05	167.58	164.44	167.34	2514609
2016-10-04	167.34	168.69	167.14	167.55	2797603
2016-10-05	167.55	168.39	166.92	167.24	1953441
2016-10-06	166.33	167.79	165.79	166.90	1904070
2016-10-07	167.94	168.15	166.30	167.50	1679823
2016-10-10	168.20	168.59	167.67	168.31	1628204
2016-10-11	167.82	167.82	163.51	164.32	2761896
2016-10-12	164.32	165.59	163.61	163.88	2251091
2016-10-13	162.85	165.09	162.51	164.29	2430900
2016-10-14	165.05	165.25	161.84	161.90	2817469
2016-10-17	162.20	163.45	161.14	162.62	2348428
2016-10-18	163.74	163.86	162.75	162.80	2001839
2016-10-19	163.42	163.61	161.02	161.08	2502725
2016-10-20	161.00	163.35	161.00	161.50	2922591
2016-10-21	160.69	161.22	158.35	158.51	3540978
2016-10-24	159.36	159.70	158.24	158.76	2920217
2016-10-25	158.84	159.27	157.80	157.90	2414661
2016-10-26	158.68	160.05	158.03	158.99	2716811
2016-10-27	159.71	161.60	159.64	160.57	3366867
2016-10-28	151.69	151.76	142.64	145.18	18311555
2016-10-31	146.55	146.68	140.94	141.16	8693717
2016-11-01	141.17	142.41	139.31	140.76	5589294
2016-11-02	140.31	140.61	138.64	138.70	4622489
2016-11-03	139.70	139.77	135.00	135.22	5791248
2016-11-04	133.71	137.61	133.64	135.40	5051463
2016-11-07	137.85	140.23	137.16	139.21	5146015
2016-11-08	139.55	140.00	137.35	138.45	3668544
2016-11-09	146.75	152.85	142.75	146.42	11793445
2016-11-10	150.40	152.23	148.76	151.57	8933669
2016-11-11	150.05	150.84	146.80	149.04	5159413
2016-11-14	148.47	149.15	146.01	146.42	5059964
2016-11-15	146.87	148.46	145.01	147.06	4515112
2016-11-16	147.57	148.50	146.44	147.23	4108195
2016-11-17	147.73	148.45	146.51	147.36	3957285
2016-11-18	147.05	148.35	144.90	145.23	3764649
2016-11-21	145.99	146.17	145.11	145.55	2860513
2016-11-22	146.82	146.95	142.82	144.33	3586160
2016-11-23	142.94	145.17	142.84	145.03	3217158
2016-11-25	145.22	146.00	144.76	145.43	2004017
2016-11-28	145.25	145.92	144.50	145.07	2411697
2016-11-29	145.36	146.79	145.31	146.00	2939137
2016-11-30	145.70	146.32	144.07	144.07	4296889
2016-12-01	144.24	144.24	142.14	142.39	3893950
2016-12-02	142.29	144.91	141.50	144.01	3517303
2016-12-05	145.45	146.37	143.72	145.29	3858221
2016-12-06	145.80	145.99	144.28	145.11	2399021
2016-12-07	143.52	143.88	139.66	141.19	7031325
2016-12-08	140.83	141.10	138.83	140.59	4387570
2016-12-09	141.50	144.58	141.00	143.45	4638007
2016-12-12	142.92	146.04	142.79	145.76	3310384
2016-12-13	146.81	149.97	146.55	148.37	4308659
2016-12-14	148.16	149.55	147.42	148.69	3196690
2016-12-15	149.18	150.47	148.78	150.39	2950495
2016-12-16	150.92	151.21	148.81	149.37	6356824
2016-12-19	149.75	150.35	147.21	147.74	3013834
2016-12-20	146.82	147.99	146.47	147.22	2615588
2016-12-21	147.07	147.63	145.70	146.17	2491817
2016-12-22	146.31	146.61	145.12	146.36	1820943
2016-12-23	146.35	147.73	146.24	147.55	2169741
2016-12-27	147.77	150.11	147.77	148.36	1940952
2016-12-28	148.63	149.15	147.36	147.67	1803975
2016-12-29	147.37	148.69	147.37	147.78	1655469
2016-12-30	147.63	148.75	145.62	146.21	3193143
2017-01-03	147.86	151.00	147.12	150.73	3640901
2017-01-04	152.09	153.72	151.77	152.87	3945903
2017-01-05	152.72	153.40	151.51	152.98	3441661
2017-01-06	159.88	161.00	156.67	156.78	9899296
2017-01-09	157.01	158.95	156.63	158.84	4247693
2017-01-10	158.49	159.13	157.24	158.76	3324424
2017-01-11	159.16	159.16	154.50	156.62	4821283
2017-01-12	155.44	156.15	154.56	155.36	3234780
2017-01-13	155.28	157.21	154.89	156.12	2637514
2017-01-17	155.14	156.12	153.53	154.80	3404875
2017-01-18	155.69	155.94	154.51	155.77	2432740
2017-01-19	155.13	155.69	153.25	153.80	2572172
2017-01-20	154.71	155.35	153.82	154.67	3067372
2017-01-23	154.21	154.55	152.40	152.72	2458158
2017-01-24	152.82	153.00	150.38	151.85	3027683
2017-01-25	152.53	154.82	151.77	154.10	3482641
2017-01-26	155.00	155.80	152.90	152.98	3366902
2017-01-27	153.23	157.50	152.76	157.16	4885184
2017-01-30	157.11	157.18	153.77	154.43	3758356
2017-01-31	153.70	156.96	153.15	156.68	3351306
2017-02-01	158.59	159.75	157.05	159.67	3924817
2017-02-02	159.73	159.94	156.91	159.58	4445428
2017-02-03	166.10	167.85	164.86	167.53	7366635
2017-02-06	166.18	166.89	165.13	166.58	4389155
2017-02-07	167.00	167.72	165.60	166.82	3584279
2017-02-08	166.50	168.35	166.32	168.12	3493436
2017-02-09	165.75	167.79	165.50	167.47	4281382
2017-02-10	167.80	168.31	167.03	167.89	2931238
2017-02-13	167.72	168.26	166.68	167.66	3602846
2017-02-14	167.07	168.07	165.57	168.05	3116698
2017-02-15	167.32	172.00	167.00	171.79	4058811
2017-02-16	171.56	172.17	170.30	172.11	2660644
2017-02-17	171.35	173.36	168.89	173.29	4154875
2017-02-21	172.85	173.50	171.86	173.14	3941221
2017-02-22	172.33	174.70	171.89	172.61	2579797
2017-02-23	172.75	174.01	171.89	174.01	2191424
2017-02-24	173.29	174.72	172.48	174.56	2677307
2017-02-27	174.21	176.27	173.71	176.13	2850737
2017-02-28	175.46	178.25	175.42	176.53	3370380
2017-03-01	178.00	179.68	175.76	178.24	3532349
2017-03-02	177.72	178.86	176.82	178.07	3493003
2017-03-03	178.46	180.53	177.55	180.20	2900888
2017-03-06	179.55	180.34	178.16	179.46	3280087
2017-03-07	177.40	178.59	176.28	177.38	3328877
2017-03-08	177.25	178.76	177.14	177.78	2320991
2017-03-09	178.05	179.12	177.07	178.92	2505311
2017-03-10	179.47	181.93	179.11	181.44	4589257
2017-03-13	181.93	182.00	180.32	181.05	2530960
2017-03-14	180.42	181.56	179.63	180.12	2746605
2017-03-15	180.31	184.21	180.31	182.60	4197296
2017-03-16	181.60	181.84	178.02	180.11	6014375
2017-03-17	167.37	171.59	165.95	168.61	23936848
2017-03-20	169.63	169.71	167.76	169.24	5831538
2017-03-21	170.05	170.21	166.49	166.85	4922665
2017-03-22	167.93	167.98	166.59	167.45	5070374
2017-03-23	167.48	168.02	165.57	166.04	4432154
2017-03-24	166.69	166.93	165.08	165.74	3175587
2017-03-27	164.77	166.61	163.00	164.91	4733979
2017-03-28	164.11	166.26	163.73	164.71	6526446
2017-03-29	164.47	165.22	162.94	163.06	4070780
2017-03-30	164.07	164.80	163.21	164.38	2262328
2017-03-31	164.32	165.48	163.85	164.07	2811836
2017-04-03	164.63	165.02	163.52	163.89	3047953
2017-04-04	163.78	164.49	163.12	164.36	2239434
2017-04-05	163.27	164.76	161.68	162.24	3542256
2017-04-06	162.20	163.45	161.61	162.25	3024172
2017-04-07	162.91	164.24	162.25	163.38	2204383
2017-04-10	163.85	164.24	162.62	162.79	1772029
2017-04-11	162.89	163.40	161.56	163.11	1990300
2017-04-12	164.08	164.10	162.16	163.05	2248673
2017-04-13	163.28	163.63	161.33	161.61	2568793
2017-04-17	161.34	162.52	161.26	162.11	2364877
2017-04-18	161.93	161.93	160.28	161.25	2532118
2017-04-19	162.10	162.64	161.13	161.26	2344063
2017-04-20	161.05	162.77	161.01	162.04	2070152
2017-04-21	162.15	162.73	160.25	160.41	2906923
2017-04-24	162.50	163.60	161.90	163.14	3498403
2017-04-25	163.52	165.30	163.40	164.70	3529408
2017-04-26	165.61	165.61	164.34	164.61	4175536
2017-04-27	160.13	163.43	160.00	162.72	5699193
2017-04-28	162.39	163.48	161.53	163.32	2942158
2017-05-01	163.68	164.44	162.45	162.60	2522034
2017-05-02	163.91	163.94	162.41	163.49	3737839
2017-05-03	163.82	164.08	163.00	163.81	2855073
2017-05-04	164.17	164.82	163.52	164.29	2543448
2017-05-05	164.81	164.81	162.42	163.81	2970385
2017-05-08	163.73	163.81	162.47	163.03	2291872
2017-05-09	163.17	164.08	162.83	163.22	2305526
2017-05-10	163.25	163.48	159.70	160.51	5201025
2017-05-11	159.86	160.52	158.29	160.08	3510153
2017-05-12	160.49	160.62	159.46	160.22	2706045
2017-05-15	158.88	160.15	158.71	159.97	3318715
2017-05-16	160.21	160.49	159.46	159.99	2281173
2017-05-17	158.77	159.29	156.93	157.06	3073212
2017-05-18	157.37	158.79	156.29	157.96	2163252
2017-05-19	157.59	158.58	156.35	156.51	2577270
2017-05-22	153.59	154.61	152.45	153.02	6911699
2017-05-23	152.65	154.57	152.16	154.07	3581999
2017-05-24	154.77	154.99	153.79	154.60	2669558
2017-05-25	155.19	156.04	154.62	155.43	2965848
2017-05-26	155.60	156.13	154.79	155.01	2731557
2017-05-30	155.01	155.37	153.56	153.85	2716816
2017-05-31	153.67	155.37	153.67	155.24	3891263
2017-06-01	155.40	156.77	155.24	156.24	3005265
2017-06-02	157.27	159.62	157.00	159.15	3320771
2017-06-05	160.29	161.12	158.27	160.22	4611127
2017-06-06	160.13	160.92	159.24	159.53	3002487
2017-06-07	159.82	162.05	159.75	161.66	3571518
2017-06-08	161.98	163.17	161.41	162.65	3555137
2017-06-09	162.75	166.14	162.63	164.06	4086842
2017-06-12	165.00	167.23	163.28	164.88	4344480
2017-06-13	164.47	165.09	163.77	164.43	2568170
2017-06-14	164.36	165.88	163.97	165.10	2594842
2017-06-15	164.24	164.90	162.55	164.11	3585036
2017-06-16	163.84	164.10	161.13	162.42	5887244
2017-06-19	163.10	165.22	162.69	165.09	3043884
2017-06-20	165.43	168.70	164.79	166.29	3857863
2017-06-21	167.20	171.76	166.36	171.35	5490814
2017-06-22	172.44	175.45	172.10	173.82	5745765
2017-06-23	173.24	174.13	170.96	172.50	14368474
2017-06-26	173.39	174.72	172.41	173.67	3037563
2017-06-27	173.02	173.92	170.77	170.85	2941462
2017-06-28	171.42	174.54	170.83	174.07	2890490
2017-06-29	174.49	174.72	171.02	172.59	2491761
2017-06-30	173.61	174.25	172.01	172.23	2695516
2017-07-03	172.63	174.33	172.63	172.80	1395060
2017-07-05	172.67	174.38	171.92	174.26	2830025
2017-07-06	173.10	173.61	171.31	171.72	2566438
2017-07-07	171.64	172.03	170.59	171.43	2612936
2017-07-10	171.59	172.55	171.00	172.20	2070609
2017-07-11	174.18	174.44	172.07	173.32	2198020
2017-07-12	173.71	174.24	172.67	173.27	1976853
2017-07-13	173.28	176.20	173.09	175.04	2999889
2017-07-14	175.43	177.68	174.41	177.13	2720648
2017-07-17	176.84	178.90	176.68	177.40	2692421
2017-07-18	176.66	177.63	176.14	177.48	1820392
2017-07-19	178.10	179.20	176.52	179.18	2440745
2017-07-20	179.05	180.73	178.88	179.32	3039256
2017-07-21	179.26	180.55	179.16	180.21	2674714
2017-07-24	180.19	181.46	178.66	181.06	2503137
2017-07-25	182.05	182.60	180.34	180.89	3343223
2017-07-26	176.01	178.86	175.20	175.89	5446135
2017-07-27	175.00	175.48	170.53	172.15	5523230
2017-07-28	171.98	175.06	171.71	174.54	2463475
2017-07-31	174.51	176.79	174.25	174.51	2424761
2017-08-01	174.81	175.11	173.66	174.13	2069552
2017-08-02	173.57	174.59	173.21	174.46	2209159
2017-08-03	173.52	174.71	173.26	174.18	1725912
2017-08-04	174.27	174.82	172.90	173.85	1915679
2017-08-07	173.87	174.65	173.26	174.58	1193843
2017-08-08	173.96	174.90	172.98	173.69	2325311
2017-08-09	173.10	174.18	172.65	173.55	1972231
2017-08-10	172.07	172.67	168.59	169.11	3443843
2017-08-11	169.82	170.63	168.76	169.43	1571584
2017-08-14	170.28	172.08	169.97	171.67	1915798
2017-08-15	171.10	171.45	169.76	170.04	1956277
2017-08-16	170.26	172.64	170.14	171.39	1618756
2017-08-17	170.69	171.00	167.80	167.81	2630576
2017-08-18	167.37	168.43	166.52	167.29	1741936
2017-08-21	167.46	168.64	167.01	168.16	1533304
2017-08-22	168.86	170.94	168.83	170.07	1933548
2017-08-23	169.66	169.94	168.76	169.00	1279373
2017-08-24	169.28	170.69	168.57	169.95	1922440
2017-08-25	170.82	171.57	169.40	169.74	1510790
2017-08-28	170.86	172.64	170.26	171.78	2359529
2017-08-29	170.66	172.35	170.35	172.23	1483019
2017-08-30	172.19	175.08	171.54	173.65	2311262
2017-08-31	173.74	178.64	173.74	177.77	3977490
2017-09-01	178.14	179.73	177.30	178.71	2432318
2017-09-05	178.00	178.50	175.36	176.74	2060915
2017-09-06	177.59	179.08	176.36	178.38	2242335
2017-09-07	178.50	182.77	177.28	180.71	2985346
2017-09-08	180.93	182.66	179.52	180.64	1993947
2017-09-11	182.54	186.71	182.54	186.49	3791224
2017-09-12	187.00	191.04	186.78	191.00	3894326
2017-09-13	189.90	190.94	187.71	189.70	3031418
2017-09-14	188.37	191.10	187.81	189.44	2318395
2017-09-15	189.66	189.66	186.31	187.47	5348992
2017-09-18	187.79	188.56	186.12	186.47	2443770
2017-09-19	186.81	187.44	185.81	186.32	2066082
2017-09-20	186.08	188.55	185.42	188.17	2685371
2017-09-21	188.32	188.96	186.50	186.64	2082214
2017-09-22	185.48	186.82	184.00	185.76	2275630
2017-09-25	185.51	188.03	185.51	186.29	2545433
2017-09-26	186.51	187.55	185.40	185.60	2307852
2017-09-27	185.05	186.88	183.90	184.88	2436694
2017-09-28	184.29	187.82	184.13	185.46	2576860
2017-09-29	185.70	186.54	183.17	186.45	3017323
2017-10-02	187.03	187.73	185.56	187.17	2682723
2017-10-03	188.05	188.22	185.63	187.23	1515006
2017-10-04	186.55	188.72	186.02	188.59	1660280
2017-10-05	189.05	190.00	184.31	186.85	4506646
2017-10-06	186.46	188.24	185.16	185.82	2032454
2017-10-09	185.95	186.84	184.40	185.46	1519647
2017-10-10	185.46	186.58	184.46	185.79	2036369
2017-10-11	185.28	185.50	182.68	184.15	3273163
2017-10-12	183.39	184.39	182.04	182.76	2223755
2017-10-13	182.64	183.35	182.01	183.01	2331710
2017-10-16	182.96	184.20	181.20	181.90	2211464
2017-10-17	182.03	187.06	181.13	186.19	3753749
2017-10-18	187.85	188.84	185.83	186.28	2580235
2017-10-19	185.99	186.98	183.25	184.12	2563623
2017-10-20	184.09	184.82	181.29	182.96	3179172
2017-10-23	183.25	183.62	180.37	180.53	2571242
2017-10-24	181.26	181.54	177.23	180.37	3449844
2017-10-25	179.10	180.04	176.56	177.50	4052517
2017-10-26	170.87	177.44	169.68	176.52	5998501
2017-10-27	175.35	176.43	173.29	175.28	3478617
2017-10-30	175.50	176.80	173.58	174.59	2550770
2017-10-31	174.15	176.19	174.15	175.22	2906601
2017-11-01	175.30	177.31	174.72	175.42	2734854
2017-11-02	174.77	175.38	171.26	172.41	4029331
2017-11-03	172.10	174.03	171.60	173.44	2433100
2017-11-06	172.86	173.33	170.69	170.80	2691959
2017-11-07	170.61	174.75	170.61	173.48	3097087
2017-11-08	174.00	174.65	173.18	173.58	2003416
2017-11-09	172.75	174.23	171.31	174.00	2005086
2017-11-10	173.15	173.48	171.19	172.35	1927376
2017-11-13	171.58	172.94	171.10	171.50	2120195
2017-11-14	170.89	171.49	168.31	170.13	2604705
2017-11-15	170.19	170.52	168.33	169.38	3150627
2017-11-16	168.91	171.15	168.75	170.77	3131040
2017-11-17	170.67	171.09	169.54	170.00	2039739
2017-11-20	169.90	170.22	168.15	168.79	2012777
2017-11-21	169.35	170.49	168.89	169.84	2629620
2017-11-22	169.86	170.73	169.33	169.96	1533133
2017-11-24	169.50	170.76	169.49	170.12	999771
2017-11-27	170.56	171.26	169.56	169.71	2150128
2017-11-28	170.57	170.66	169.43	170.26	2658731
2017-11-29	171.00	174.00	170.59	172.23	3244457
2017-11-30	172.63	176.06	172.63	175.66	3819407
2017-12-01	174.16	177.86	174.05	177.20	3389862
2017-12-04	178.46	180.74	178.16	178.69	4417129
2017-12-05	179.01	180.73	177.94	178.67	3589409
2017-12-06	179.45	179.48	174.68	176.22	2519718
2017-12-07	175.68	176.94	173.43	173.96	3102210
2017-12-08	174.43	175.97	173.43	175.41	3336250
2017-12-11	176.09	177.69	175.01	176.83	1873979
2017-12-12	176.83	176.99	174.13	176.26	2193736
2017-12-13	176.87	178.22	175.97	177.38	3166850
2017-12-14	177.44	177.97	174.55	174.92	2723557
2017-12-15	176.39	177.41	174.14	177.04	5796759
2017-12-18	177.86	178.63	176.03	176.14	2799962
2017-12-19	175.91	177.28	175.41	176.87	2705000
2017-12-20	177.60	179.17	177.04	177.11	3246053
2017-12-21	177.57	178.23	176.46	176.68	2106367
2017-12-22	176.62	177.49	175.77	176.42	1477851
2017-12-26	176.18	176.92	175.50	176.09	1339225
2017-12-27	176.44	177.28	176.09	176.21	1403910
2017-12-28	176.77	177.00	175.06	175.25	1637727
2017-12-29	175.25	176.06	173.76	173.90	1948642
2018-01-02	175.35	177.82	174.42	177.00	2301141
2018-01-03	176.91	181.44	175.76	180.34	3083966
2018-01-04	180.63	180.86	178.75	179.58	2021054
2018-01-05	180.84	180.88	179.03	180.65	2211382
2018-01-08	180.48	181.25	178.43	180.60	2356166
2018-01-09	180.53	184.53	180.12	183.38	3031748
2018-01-10	182.66	183.70	180.37	182.86	2542692
2018-01-11	182.86	182.86	181.10	181.96	2101258
2018-01-12	182.34	185.61	181.75	185.04	3111445
2018-01-16	185.62	187.45	184.17	185.54	3374626
2018-01-17	187.70	189.30	185.90	188.01	4018235
2018-01-18	187.45	188.56	185.50	187.59	3084923
2018-01-19	188.36	189.72	187.60	189.28	3652314
2018-01-22	189.73	192.57	189.43	192.33	3579782
2018-01-23	193.00	196.03	191.60	191.99	3486666
2018-01-24	192.75	192.94	189.51	190.63	3157692
2018-01-25	191.40	191.80	188.90	190.08	2471001
2018-01-26	191.05	196.80	190.99	196.01	3920250
2018-01-29	196.21	201.23	195.65	198.00	4565702
2018-01-30	196.18	196.47	190.55	191.27	3990821
2018-01-31	191.64	192.27	184.65	186.05	4677703
2018-02-01	185.00	186.83	182.33	185.56	4078062
2018-02-02	183.46	192.60	183.01	187.01	7030078
2018-02-05	186.82	188.60	174.62	174.75	6922758
2018-02-06	177.99	180.28	172.04	176.65	7527691
2018-02-07	176.25	180.99	176.00	177.47	5715671
2018-02-08	177.93	180.42	173.00	173.12	6026757
2018-02-09	174.13	175.46	168.25	173.46	6093941
2018-02-12	174.30	176.67	173.00	174.87	4324797
2018-02-13	173.87	176.70	172.46	175.94	3834715
2018-02-14	174.08	180.31	174.06	179.52	5958665
2018-02-15	180.00	185.00	179.90	183.60	4493377
2018-02-16	183.80	186.12	182.68	183.55	4365816
2018-02-20	182.89	184.31	182.14	182.98	4078367
2018-02-21	183.19	185.50	182.40	182.43	4054587
2018-02-22	182.51	185.16	182.01	182.45	3868197
2018-02-23	183.63	186.79	182.77	186.67	4163363
2018-02-26	187.46	190.37	187.03	188.50	4943620
2018-02-27	188.83	190.10	185.55	185.79	5016122
2018-02-28	185.88	187.39	183.69	183.77	4543991
2018-03-01	184.21	185.57	180.38	183.29	11757819
2018-03-02	181.06	185.80	181.05	185.08	19115483
2018-03-05	185.05	190.69	185.00	190.13	15187803
2018-03-06	188.20	191.64	186.93	190.35	18446497
2018-03-07	189.73	190.22	186.41	187.53	7009925
2018-03-08	187.90	188.40	185.51	187.16	9192574
2018-03-09	188.00	191.38	186.32	191.10	5674128
2018-03-12	189.50	190.39	188.32	189.30	6972437
2018-03-13	189.60	190.83	188.63	189.75	4712854
2018-03-14	191.18	192.62	189.80	190.57	3613278
2018-03-15	190.05	190.88	187.91	189.75	3320541
2018-03-16	189.75	190.25	187.23	188.24	16878417
2018-03-19	187.29	187.93	180.67	182.55	3970418
2018-03-20	183.06	184.02	181.17	182.03	2582201
2018-03-21	181.43	184.04	181.40	181.59	2531127
2018-03-22	179.92	180.75	176.00	176.08	3553034
2018-03-23	176.57	179.18	169.35	169.43	4529564
2018-03-26	172.78	175.87	170.11	175.19	4217074
2018-03-27	176.16	176.36	169.82	171.15	3963147
2018-03-28	171.35	172.50	168.02	170.46	4545862
2018-03-29	170.99	172.24	169.64	170.48	3769788
2018-04-02	169.92	170.58	163.31	166.05	4759751
2018-04-03	166.97	169.22	165.08	168.22	3373984
2018-04-04	166.17	174.27	165.88	173.52	3796683
2018-04-05	174.00	174.43	170.99	172.00	2766596
2018-04-06	170.86	171.72	166.20	168.14	3747770
2018-04-09	169.20	172.95	167.99	169.62	3856821
2018-04-10	170.89	173.88	170.11	173.13	2907981
2018-04-11	171.80	174.07	171.60	172.41	2575883
2018-04-12	172.68	174.11	170.96	171.02	3471370
2018-04-13	172.11	172.43	170.79	171.48	2656377
2018-04-16	172.75	173.13	171.07	171.38	2656361
2018-04-17	173.00	175.63	171.58	174.88	3283901
2018-04-18	174.61	176.16	174.44	175.11	2205595
2018-04-19	174.47	175.40	171.79	172.93	2269424
2018-04-20	173.10	173.47	170.57	171.56	2958550
2018-04-23	171.62	176.97	171.25	174.66	3568697
2018-04-24	175.55	175.76	170.53	171.94	4389385
2018-04-25	173.66	175.44	170.34	174.83	4693756
2018-04-26	175.42	176.68	171.79	175.37	3682396
2018-04-27	174.92	177.92	174.86	177.46	2424823
2018-04-30	177.91	178.74	174.35	174.48	3608703
2018-05-01	172.15	173.99	167.98	169.28	4799360
2018-05-02	169.30	171.07	168.30	169.43	4085731
2018-05-03	169.28	170.34	166.05	166.39	4152914
2018-05-04	165.96	169.50	165.22	167.98	3429998
2018-05-07	168.58	169.93	167.50	168.06	3175776
2018-05-08	168.81	170.50	167.50	168.49	3937743
2018-05-09	168.70	170.53	167.09	169.64	2861407
2018-05-10	170.26	171.49	169.36	170.77	2947132
2018-05-11	170.38	174.35	170.03	173.89	3740536
2018-05-14	174.10	177.80	173.04	175.96	3370643
2018-05-15	174.81	175.31	171.10	172.34	4491682
2018-05-16	171.35	174.58	170.62	173.80	2494165
2018-05-17	173.31	175.43	172.53	174.65	2268360
2018-05-18	176.51	177.34	174.69	176.30	3377156
2018-05-21	177.12	177.94	175.90	176.47	2557238
2018-05-22	176.71	179.57	176.51	178.36	2742654
2018-05-23	177.12	179.99	176.66	179.94	2241956
2018-05-24	180.00	180.26	176.99	177.96	2386127
2018-05-25	177.96	179.08	177.60	178.24	1811957
2018-05-29	176.99	178.38	175.77	177.44	2382008
2018-05-30	178.29	181.78	178.01	180.24	3419196
2018-05-31	180.31	180.95	178.38	179.62	5247169
2018-06-01	180.75	184.77	180.36	183.57	2892791
2018-06-04	183.18	185.97	182.83	185.44	2298783
2018-06-05	182.80	184.71	179.79	181.73	3980759
2018-06-06	182.01	184.15	180.87	183.55	2213273
2018-06-07	183.47	184.05	182.51	183.30	2729584
2018-06-08	183.89	185.65	183.60	184.30	2864975
2018-06-11	184.14	184.82	182.93	184.61	2409364
2018-06-12	184.27	185.12	183.41	185.07	2045325
2018-06-13	185.36	186.57	183.45	183.68	2243926
2018-06-14	184.09	186.07	182.70	185.79	2289631
2018-06-15	186.47	186.74	184.02	185.01	6474543
2018-06-18	184.13	184.50	182.38	183.95	2370675
2018-06-19	182.83	186.34	182.83	186.19	2538491
2018-06-20	186.25	187.51	184.74	186.51	2415223
2018-06-21	186.51	186.51	184.42	185.99	2206421
2018-06-22	186.31	188.09	184.83	185.15	11153095
2018-06-25	185.01	186.69	184.07	185.36	2678229
2018-06-26	185.34	185.95	183.98	184.59	2070600
2018-06-27	184.92	187.36	183.47	183.53	2354764
2018-06-28	183.16	184.58	181.70	183.34	2286270
2018-06-29	183.59	186.05	183.59	184.59	2606182
2018-07-02	184.09	185.46	182.70	185.29	2069831
2018-07-03	186.45	187.40	185.57	185.71	1348005
2018-07-05	186.14	188.17	185.61	187.36	1801130
2018-07-06	188.57	191.49	188.01	191.01	2751611
2018-07-09	191.50	194.39	191.17	194.17	3065463
2018-07-10	194.17	196.15	192.54	195.69	2757010
2018-07-11	194.60	195.19	192.52	193.15	2431448
2018-07-12	194.19	194.26	192.56	194.08	2251919
2018-07-13	194.99	196.75	193.38	195.91	2232015
2018-07-16	195.71	196.57	194.11	194.88	1824843
2018-07-17	192.37	194.90	192.11	193.92	2567325
2018-07-18	193.25	194.00	192.05	192.80	2215773
2018-07-19	191.86	192.85	190.29	191.76	2539218
2018-07-20	191.48	191.48	189.49	190.49	2320837
2018-07-23	190.11	190.97	189.16	189.97	1766995
2018-07-24	191.25	193.20	190.50	191.40	2440381
2018-07-25	191.62	193.46	190.77	193.04	2088621
2018-07-26	195.03	195.59	192.68	194.05	2835818
2018-07-27	196.00	196.22	189.57	192.44	4100200
2018-07-30	191.50	192.21	189.94	190.63	2984813
2018-07-31	191.00	197.49	190.87	196.55	4429277
2018-08-01	196.33	196.98	194.70	195.84	2632920
2018-08-02	194.64	197.42	192.73	196.38	2500392
2018-08-03	196.27	198.41	196.10	197.99	2176473
2018-08-06	197.44	199.83	196.52	197.61	1913762
2018-08-07	197.69	200.90	197.64	200.40	2349795
2018-08-08	198.50	198.50	195.07	196.20	3145922
2018-08-09	195.43	196.32	193.83	193.97	2766512
2018-08-10	193.30	195.18	192.26	194.42	1769156
2018-08-13	194.69	196.32	193.72	195.61	1802944
2018-08-14	195.94	196.96	194.89	195.76	1240203
2018-08-15	194.83	195.48	192.89	195.26	1900152
2018-08-16	194.46	197.13	192.73	196.44	2361748
2018-08-17	196.24	198.51	195.28	197.42	2183845
2018-08-20	197.89	198.50	196.87	197.56	1747876
2018-08-21	197.93	198.40	196.73	197.31	1667115
2018-08-22	197.15	198.75	195.83	197.84	1709330
2018-08-23	197.37	197.75	195.62	196.60	1351185
2018-08-24	196.88	197.50	195.60	196.64	1358458
2018-08-27	197.52	198.66	196.79	198.60	2034727
2018-08-28	199.02	199.83	198.00	198.62	1644332
2018-08-29	197.79	200.00	196.92	199.75	1775111
2018-08-30	199.58	200.69	198.70	200.35	1992485
2018-08-31	199.83	200.47	198.39	199.81	2981696
2018-09-04	199.25	199.75	195.33	196.73	2293509
2018-09-05	197.13	198.67	196.85	197.75	1808986
2018-09-06	197.55	198.59	195.12	196.15	1797621
2018-09-07	195.43	197.55	194.75	196.30	2604067
2018-09-10	197.36	203.69	196.39	202.50	4310964
2018-09-11	201.00	203.00	199.27	199.47	3386013
2018-09-12	199.68	201.50	198.14	199.50	2133599
2018-09-13	200.24	203.09	199.41	202.93	2780212
2018-09-14	203.64	204.42	200.00	200.58	2504200
2018-09-17	200.29	201.45	199.51	200.81	1950111
2018-09-18	200.42	203.87	199.20	202.34	1982286
2018-09-19	202.69	204.40	201.57	203.20	2205006
2018-09-20	203.60	205.25	203.02	205.10	2225004
2018-09-21	205.66	206.62	204.17	205.10	7313970
2018-09-24	204.53	207.67	204.11	207.21	2641975
2018-09-25	208.28	208.90	206.26	206.46	2556169
2018-09-26	206.29	208.88	206.29	206.83	2162633
2018-09-27	207.41	210.19	206.84	208.89	2571239
2018-09-28	208.54	208.80	206.77	207.29	3238218
2018-10-01	207.73	209.34	206.62	206.91	2518267
2018-10-02	206.42	208.10	206.09	207.67	2172063
2018-10-03	208.25	208.25	206.64	206.90	2258779
2018-10-04	206.09	207.15	200.81	203.47	3219756
2018-10-05	204.45	206.09	201.83	204.02	2481146
2018-10-08	203.37	206.13	203.23	205.57	2878084
2018-10-09	205.75	208.08	204.49	206.00	2509197
2018-10-10	205.00	206.35	200.77	201.20	4147984
2018-10-11	201.55	202.96	192.38	193.85	4175230
2018-10-12	195.62	198.09	194.15	197.39	3231434
2018-10-15	196.20	198.41	195.00	195.59	2091138
2018-10-16	197.22	202.68	196.22	202.34	2261482
2018-10-17	201.41	203.31	198.94	202.77	2459725
2018-10-18	203.17	204.51	200.28	202.72	2433602
2018-10-19	202.74	205.12	201.45	201.80	2692496
2018-10-22	201.16	201.80	197.47	198.02	2717474
2018-10-23	196.30	199.09	193.72	197.64	2553484
2018-10-24	196.94	197.96	187.37	187.88	4288295
2018-10-25	188.66	190.50	181.31	188.10	4983685
2018-10-26	185.40	187.33	183.28	185.98	4580424
2018-10-29	189.32	190.91	184.80	188.19	3829540
2018-10-30	189.43	191.00	187.03	189.08	4040645
2018-10-31	189.08	195.33	189.04	192.79	4540996
2018-11-01	192.81	194.38	190.96	192.90	2827264
2018-11-02	194.29	195.35	185.83	187.06	3696456
2018-11-05	187.68	190.72	187.55	189.92	2713481
2018-11-06	190.21	192.70	189.52	190.75	2138994
2018-11-07	192.81	197.73	192.01	197.62	3077760
2018-11-08	197.54	198.28	195.28	196.02	2636622
2018-11-09	195.37	196.91	192.18	193.16	2344859
2018-11-12	193.65	194.72	190.48	191.56	2109083
2018-11-13	192.91	194.82	191.03	191.55	2232189
2018-11-14	192.03	193.40	189.66	190.36	2850387
2018-11-15	188.34	192.63	187.12	192.45	2607461
2018-11-16	192.36	195.24	191.69	194.18	3862436
2018-11-19	194.92	196.77	192.87	194.91	2629764
2018-11-20	196.32	198.68	192.76	196.44	3288793
2018-11-21	195.17	197.55	192.61	192.77	2173573
2018-11-23	191.25	194.48	190.77	192.57	1349248
2018-11-26	194.94	196.31	192.49	194.30	2194720
2018-11-27	193.16	197.23	191.87	197.10	2329359
2018-11-28	196.96	202.02	196.06	201.42	2618174
2018-11-29	199.78	204.00	199.53	202.37	1937817
2018-11-30	202.15	208.99	201.79	208.25	4537602
2018-12-03	208.10	208.30	200.38	202.93	4034971
2018-12-04	204.60	205.74	197.29	197.76	3881136
2018-12-06	195.72	199.01	193.20	199.01	3437348
2018-12-07	197.89	198.40	191.05	191.44	3152401
2018-12-10	193.03	194.79	188.19	194.09	2718654
2018-12-11	195.91	198.41	194.34	196.18	3047474
2018-12-12	198.09	199.44	196.30	196.41	2665759
2018-12-13	196.77	197.66	195.22	197.53	2129816
2018-12-14	195.04	196.15	191.66	192.07	2981307
2018-12-17	192.24	194.45	188.64	190.08	2919350
2018-12-18	191.44	191.94	184.41	187.10	3164339
2018-12-19	187.02	191.76	182.53	185.49	3995773
2018-12-20	185.06	186.54	182.72	184.96	3806229
2018-12-21	183.85	187.61	179.21	180.21	7829957
2018-12-24	179.50	182.93	178.29	178.40	2205130
2018-12-26	179.04	188.03	178.88	187.86	2868169
2018-12-27	185.36	190.41	183.62	190.33	3137888
2018-12-28	191.63	194.59	190.06	190.73	2477489
2018-12-31	191.93	195.80	191.61	194.67	2764784
2019-01-02	192.52	193.20	188.95	191.90	3009062
2019-01-03	192.15	194.18	188.67	188.98	3973882
2019-01-04	191.46	196.52	190.84	195.44	4193438
2019-01-07	194.76	199.36	194.00	198.07	3032475
2019-01-08	199.20	201.12	196.68	200.61	3290259
2019-01-09	202.36	202.90	199.63	200.37	2869689
2019-01-10	200.37	203.52	199.47	202.68	3131263
2019-01-11	200.64	200.99	198.00	200.56	3379651
2019-01-14	199.49	200.00	196.66	196.78	3378576
2019-01-15	196.30	199.99	196.04	199.38	2859832
2019-01-16	199.30	200.44	197.60	198.89	3302367
2019-01-17	198.38	202.53	197.98	201.92	2440196
2019-01-18	203.33	204.33	201.04	203.88	3094991
2019-01-22	202.62	203.48	200.78	201.98	3173062
2019-01-23	201.99	203.95	200.13	201.56	1917610
2019-01-24	201.61	202.40	199.74	200.97	2390814
2019-01-25	201.95	202.23	196.88	198.77	4381610
2019-01-28	194.97	194.97	190.01	191.95	4186441
2019-01-29	192.18	193.67	190.80	192.11	3182050
2019-01-30	188.89	189.76	179.65	184.86	8089072
2019-01-31	184.78	187.60	183.91	187.11	4397923
2019-02-01	186.51	187.83	185.56	187.07	2488879
2019-02-04	186.96	187.14	184.29	186.18	2930931
2019-02-05	186.20	189.06	185.72	188.31	4933284
2019-02-06	188.31	191.87	188.11	190.76	3322577
2019-02-07	190.67	190.67	182.67	184.23	4188106
2019-02-08	183.41	186.05	183.41	186.00	2601142
2019-02-11	186.79	187.11	185.51	185.79	2867415
2019-02-12	187.33	188.96	186.43	188.43	2412412
2019-02-13	189.22	190.12	188.40	188.98	2166031
2019-02-14	187.59	187.80	185.76	186.68	2611564
2019-02-15	188.07	189.10	185.99	188.34	3314607
2019-02-19	187.79	188.47	186.85	186.97	2267508
2019-02-20	187.19	189.22	186.48	186.92	3046393
2019-02-21	186.39	187.40	184.75	185.50	2947581
2019-02-22	185.89	188.86	185.81	187.50	2774101
2019-02-25	188.66	190.47	187.89	189.81	3182578
2019-02-26	189.56	191.65	189.36	190.08	2430987
2019-02-27	188.74	192.19	188.66	191.42	1886181
2019-02-28	191.38	191.63	189.73	190.08	2776151
2019-03-01	191.39	192.06	190.47	191.16	2409415
2019-03-04	191.82	192.12	187.41	189.78	2274816
2019-03-05	190.00	190.67	188.79	188.82	3445548
2019-03-06	188.88	189.37	182.43	183.15	3956377
2019-03-07	182.92	183.16	180.60	181.46	3421744
2019-03-08	180.60	181.31	179.01	180.87	2750928
2019-03-11	181.84	184.60	181.40	184.14	2816931
2019-03-12	184.61	184.95	183.52	184.18	2677485
2019-03-13	184.70	188.34	184.19	187.35	2719784
2019-03-14	187.53	188.86	185.89	187.76	2909668
2019-03-15	188.46	191.64	188.10	191.24	6864999
2019-03-18	191.08	192.52	190.19	191.31	2430314
2019-03-19	191.93	192.76	190.92	191.49	2268734
2019-03-20	191.50	192.77	189.87	191.12	2378743
2019-03-21	189.73	192.37	189.18	191.89	2292922
2019-03-22	190.96	192.87	186.55	186.70	3144710
2019-03-25	186.64	187.78	185.04	186.59	2523724
2019-03-26	187.55	189.59	187.03	188.27	2359118
2019-03-27	188.25	188.60	185.22	186.32	2022613
2019-03-28	187.08	187.89	186.00	187.65	1885643
2019-03-29	189.37	191.00	188.50	189.98	3189808
2019-04-01	191.14	192.56	190.51	191.77	2660533
2019-04-02	191.81	192.82	191.20	192.43	2141794
2019-04-03	193.18	193.87	191.71	192.92	1948131
2019-04-04	192.85	194.43	190.99	192.33	1785930
2019-04-05	193.88	196.87	193.30	195.41	2163284
2019-04-08	194.53	195.31	192.56	194.88	1629766
2019-04-09	193.59	194.00	192.51	192.98	1872872
2019-04-10	194.15	195.00	192.34	193.89	1653199
2019-04-11	194.57	194.79	190.65	192.11	2082550
2019-04-12	193.02	193.48	190.79	191.42	2060791
2019-04-15	191.84	193.18	189.85	191.20	2038310
2019-04-16	192.27	192.57	187.44	188.05	2727309
2019-04-17	188.35	188.74	181.53	182.47	5242078
2019-04-18	183.24	183.49	176.85	177.47	8266592
2019-04-22	177.10	177.57	174.87	176.36	3215917
2019-04-23	176.94	180.65	175.75	179.76	3471657
2019-04-24	180.14	180.83	178.26	178.30	2711618
2019-04-25	177.08	181.02	175.92	180.48	2453731
2019-04-26	180.70	181.85	180.03	181.47	2445431
2019-04-29	181.45	182.47	179.59	181.17	2662549
2019-04-30	181.63	182.04	177.88	179.32	3963016
2019-05-01	175.40	178.50	171.25	176.14	6109537
2019-05-02	176.06	178.30	174.30	176.50	3013969
2019-05-03	176.93	177.77	176.47	177.31	2944480
2019-05-06	175.49	177.24	173.88	177.06	2734976
2019-05-07	175.14	176.41	172.50	173.87	2796981
2019-05-08	173.50	175.50	171.70	172.15	3368429
2019-05-09	171.24	173.18	169.44	172.87	2854351
2019-05-10	172.46	172.46	168.44	171.85	2942347
2019-05-13	169.24	169.60	167.17	167.60	3371918
2019-05-14	167.68	169.72	167.30	167.81	2525336
2019-05-15	167.23	170.60	166.30	169.87	2860174
2019-05-16	169.40	172.02	169.34	169.92	2716158
2019-05-17	169.27	171.24	169.11	169.91	2266628
2019-05-20	168.68	170.40	168.15	168.39	2144250
2019-05-21	169.77	170.02	168.53	169.69	2249305
2019-05-22	169.35	172.05	168.58	171.30	2615458
2019-05-23	171.34	173.06	170.49	172.11	2902510
2019-05-24	172.62	173.77	171.09	171.28	2417426
2019-05-28	171.56	172.77	168.76	168.85	4066179
2019-05-29	168.00	169.76	167.33	169.18	2671597
2019-05-30	169.44	170.05	168.20	169.04	1943286
2019-05-31	168.06	168.87	166.68	166.70	2809197
2019-06-03	172.00	176.81	170.56	172.36	5774953
2019-06-04	174.03	175.36	170.56	174.73	4553205
2019-06-05	175.68	175.77	173.09	174.55	2606840
2019-06-06	174.78	176.06	174.09	174.45	2396767
2019-06-07	175.63	176.00	173.28	175.51	2072154
2019-06-10	175.95	176.16	174.05	175.58	2091427
2019-06-11	176.27	177.15	174.20	174.62	2314082
2019-06-12	175.30	176.69	174.16	175.60	1888795
2019-06-13	175.83	177.45	175.23	176.71	1676044
2019-06-14	176.97	177.90	175.55	176.08	1621760
2019-06-17	176.04	178.55	175.40	178.39	1916778
2019-06-18	179.27	182.82	179.12	181.61	3125532
2019-06-19	181.48	183.12	180.64	182.77	2396491
2019-06-20	184.78	185.29	182.11	184.08	2780395
2019-06-21	183.89	187.13	182.91	187.11	6948082
2019-06-24	186.07	187.00	184.70	184.83	2948402
2019-06-25	184.60	186.78	183.17	184.44	2264689
2019-06-26	184.71	184.94	182.74	183.17	2124601
2019-06-27	183.35	185.44	183.03	184.02	2193899
2019-06-28	184.17	186.10	183.66	184.28	3753184
2019-07-01	186.88	187.30	185.10	186.35	2080828
2019-07-02	186.03	186.67	184.20	186.64	1796304
2019-07-03	187.58	189.42	187.20	188.58	1932606
2019-07-05	187.43	188.88	185.24	185.94	2225818
2019-07-08	184.66	185.01	180.52	182.24	2700863
2019-07-09	181.21	182.27	180.51	181.59	2273725
2019-07-10	182.17	183.29	181.03	182.27	1775662
2019-07-11	180.86	181.00	175.95	178.00	3621995
2019-07-12	177.82	178.09	174.19	174.93	4488926
2019-07-15	174.90	177.44	174.61	176.12	3256846
2019-07-16	176.34	177.77	175.91	177.47	2260139
2019-07-17	178.14	179.45	177.01	177.06	1945227
2019-07-18	177.13	180.43	176.80	179.54	2374419
2019-07-19	180.67	181.58	178.19	178.39	2987154
2019-07-22	177.83	178.81	175.72	175.89	2556793
2019-07-23	176.43	176.77	175.52	176.01	2081791
2019-07-24	176.02	176.75	174.88	175.77	1898042
2019-07-25	175.78	176.50	173.77	174.11	2145772
2019-07-26	174.27	175.51	173.12	175.34	3070544
2019-07-29	175.27	177.16	174.84	176.08	1985395
2019-07-30	174.92	176.72	174.27	176.45	2005129
2019-07-31	180.00	188.00	177.90	186.58	7157551
2019-08-01	186.40	189.46	184.14	186.00	3484741
2019-08-02	186.00	187.86	185.01	187.22	2966478
2019-08-05	185.58	185.96	180.52	181.50	4060033
2019-08-06	181.10	184.60	180.03	184.46	3172905
2019-08-07	183.04	184.14	179.61	183.54	3308936
2019-08-08	183.47	185.42	183.05	185.23	2449025
2019-08-09	185.15	200.00	182.82	196.25	8417091
2019-08-12	197.90	208.78	197.25	205.78	10599278
2019-08-13	203.43	211.90	203.00	206.12	5647558
2019-08-14	202.81	205.40	198.72	198.87	4533821
2019-08-15	200.00	201.00	198.63	199.31	3105128
2019-08-16	201.83	205.46	200.36	204.02	3004345
2019-08-19	203.23	206.50	201.11	206.00	2974913
2019-08-20	205.90	206.12	202.95	203.17	2710827
2019-08-21	204.45	205.37	203.58	203.94	1755252
2019-08-22	205.27	206.35	202.00	203.42	2677893
2019-08-23	203.09	203.62	198.01	199.08	3416351
2019-08-26	200.60	206.40	199.67	205.41	4005205
2019-08-27	206.54	208.95	205.27	206.49	3393961
2019-08-28	205.51	210.14	205.33	207.52	3789364
2019-08-29	209.00	209.84	205.26	206.98	2391750
2019-08-30	208.99	210.97	206.88	208.62	2621349
2019-09-03	207.30	207.89	204.68	205.52	2193035
2019-09-04	206.70	207.37	203.00	206.32	1935709
2019-09-05	206.63	208.47	205.97	207.65	1685301
2019-09-06	208.64	209.35	206.10	207.73	2387978
2019-09-09	202.53	202.95	198.79	202.34	4353188
2019-09-10	200.81	201.97	195.36	196.87	4866278
2019-09-11	197.13	198.46	195.17	195.84	2875335
2019-09-12	196.09	196.83	193.90	194.00	4448001
2019-09-13	194.41	196.67	194.33	195.47	2428846
2019-09-16	196.16	196.16	193.51	194.08	1597399
2019-09-17	194.04	196.78	194.04	196.72	2464757
2019-09-18	196.36	196.83	193.26	195.04	1912113
2019-09-19	195.72	196.37	194.52	195.65	1490206
2019-09-20	196.00	199.32	195.75	196.94	6907346
2019-09-23	197.75	198.81	197.31	197.76	1752281
2019-09-24	198.98	199.80	195.61	196.55	2324684
2019-09-25	197.58	198.33	195.92	196.06	1806329
2019-09-26	195.91	196.31	193.08	195.38	1900710
2019-09-27	195.56	196.85	193.84	194.94	1770277
2019-09-30	192.80	196.68	191.69	193.51	2561059
2019-10-01	192.58	195.88	192.10	193.19	2331255
2019-10-02	193.58	193.58	188.78	189.21	2319213
2019-10-03	189.60	192.67	189.00	192.62	1983450
2019-10-04	193.14	196.01	193.14	195.59	2161734
2019-10-07	194.54	198.82	194.45	197.17	2230266
2019-10-08	196.55	198.00	194.96	196.08	2048466
2019-10-09	198.68	198.68	195.96	196.69	1300664
2019-10-10	198.00	199.36	197.02	198.68	1320590
2019-10-11	200.23	203.89	199.98	200.80	2477386
2019-10-14	201.25	204.90	201.23	202.89	1709540
2019-10-15	203.46	204.80	202.60	204.66	1502787
2019-10-16	204.15	204.98	202.18	203.21	1906222
2019-10-17	201.59	204.75	201.52	203.56	1397661
2019-10-18	204.11	204.12	200.81	202.72	2043362
2019-10-21	203.57	203.61	200.78	202.93	1612942
2019-10-22	204.63	206.06	203.22	204.83	2175285
2019-10-23	204.23	205.89	203.04	203.32	1846377
2019-10-24	203.95	204.30	201.66	203.06	1245432
2019-10-25	202.59	203.71	201.51	203.05	1321537
2019-10-28	203.17	205.98	202.68	205.01	1652750
2019-10-29	205.26	211.25	204.91	208.99	4460040
2019-10-30	206.35	211.00	204.16	210.88	3793500
2019-10-31	210.10	213.67	209.60	213.25	3255817
2019-11-01	214.26	219.38	214.00	217.95	3685494
2019-11-04	218.73	219.84	214.35	214.41	2646580
2019-11-05	215.92	219.49	213.19	215.08	3012012
2019-11-06	215.45	218.58	215.45	216.40	2540237
2019-11-07	216.91	218.51	215.46	217.99	2498281
2019-11-08	218.21	221.25	217.46	221.11	2069906
2019-11-11	220.24	221.38	218.70	220.70	1364287
2019-11-12	221.31	225.26	219.87	221.31	2704477
2019-11-13	220.43	221.69	218.54	219.67	2349050
2019-11-14	218.22	218.74	213.55	218.50	2749387
2019-11-15	219.59	220.93	217.21	220.86	2028585
2019-11-18	221.06	221.59	219.21	220.67	2239516
2019-11-19	221.24	224.68	220.70	224.50	2552130
2019-11-20	224.38	226.55	223.13	225.51	3524306
2019-11-21	227.12	228.80	225.02	227.82	2659275
2019-11-22	228.08	230.87	227.83	230.74	1975139
2019-11-25	231.08	235.80	231.08	234.54	2638668
2019-11-26	233.98	234.89	232.01	234.39	3300943
2019-11-27	234.65	235.28	231.85	234.54	1579798
2019-11-29	234.13	235.47	233.75	234.72	945636
2019-12-02	234.54	235.80	232.63	233.48	1634444
2019-12-03	231.48	233.18	230.78	232.77	1933600
2019-12-04	232.73	234.89	232.00	233.88	1908545
2019-12-05	233.69	233.77	231.46	233.41	2083616
2019-12-06	234.68	235.00	233.19	233.77	1860926
2019-12-09	234.96	235.05	232.63	232.82	1912994
2019-12-10	231.92	235.12	231.51	233.84	1494839
2019-12-11	234.03	234.97	233.03	234.01	1754093
2019-12-12	234.58	237.24	234.06	235.99	1851696
2019-12-13	235.60	238.12	235.14	236.74	2041194
2019-12-16	239.50	244.53	239.50	243.20	3047750
2019-12-17	243.58	244.99	241.28	242.84	2382462
2019-12-18	242.21	243.22	241.02	241.94	2956658
2019-12-19	242.78	243.30	239.93	241.84	2305894
2019-12-20	244.57	244.57	240.70	243.06	5093604
2019-12-23	243.98	244.00	241.59	243.03	1686220
2019-12-24	242.82	243.10	241.72	242.33	612809
2019-12-26	242.72	243.64	241.32	241.90	1098813
2019-12-27	242.24	242.99	240.16	241.53	1084967
2019-12-30	241.40	242.98	239.40	240.27	1454466
2019-12-31	240.28	241.46	238.50	241.07	1748329
2020-01-02	243.00	243.19	238.98	240.10	1901323
2020-01-03	237.16	240.26	236.24	238.47	1879024
2020-01-06	237.20	240.45	236.56	240.30	1802823
2020-01-07	239.31	240.00	237.59	238.04	1522109
2020-01-08	237.93	239.58	236.61	238.22	2214850
2020-01-09	239.69	239.69	237.97	238.93	1628950
2020-01-10	238.68	240.93	237.61	238.26	1777614
2020-01-13	238.26	238.33	234.79	236.92	2004364
2020-01-14	235.80	240.68	235.17	240.00	2239061
2020-01-15	240.67	242.60	240.05	241.70	1920726
2020-01-16	242.18	243.85	239.85	240.50	2085686
2020-01-17	242.11	242.14	239.27	241.49	2582849
2020-01-21	240.97	242.01	237.26	237.60	3094208
2020-01-22	238.75	239.70	235.76	236.75	1998233
2020-01-23	237.06	237.06	233.07	235.04	2088691
2020-01-24	235.80	235.88	224.50	225.59	5020236
2020-01-27	223.68	224.93	221.17	222.95	2843551
2020-01-28	223.57	226.70	222.85	224.84	2103970
2020-01-29	225.50	228.93	225.00	227.15	2001389
2020-01-30	226.00	226.97	223.31	226.15	2581606
2020-01-31	218.76	219.08	210.01	216.05	5968931
2020-02-03	216.39	219.62	215.56	216.88	2565440
2020-02-04	220.77	223.85	220.48	221.81	2765342
2020-02-05	223.74	234.64	223.74	231.94	3669477
2020-02-06	233.72	233.89	229.34	231.45	2007526
2020-02-07	231.41	232.18	227.67	229.33	2295149
2020-02-10	228.15	228.96	226.26	227.42	2144696
2020-02-11	227.70	229.47	226.80	228.96	1934539
2020-02-12	229.47	230.23	225.88	227.00	2501250
2020-02-13	224.99	226.52	222.82	223.04	1946511
2020-02-14	222.93	223.49	221.34	223.48	1611960
2020-02-18	224.15	224.35	220.92	221.69	1936402
2020-02-19	222.94	224.05	222.05	222.96	1322884
2020-02-20	223.20	223.48	218.51	222.14	1637976
2020-02-21	222.24	223.80	220.99	222.79	2047484
2020-02-24	219.88	223.99	215.76	217.88	3049587
2020-02-25	218.08	219.56	209.82	210.38	3915518
2020-02-26	216.18	216.70	212.02	214.54	3313975
2020-02-27	214.92	215.28	203.22	203.50	4071060
2020-02-28	198.05	203.00	195.18	199.73	5316456
2020-03-02	199.90	212.37	198.71	212.20	4245732
2020-03-03	210.34	216.16	202.66	204.42	3975261
2020-03-04	209.53	215.29	207.62	215.11	3880450
2020-03-05	207.66	216.39	207.58	212.12	3185407
2020-03-06	203.97	211.61	203.82	210.65	3100544
2020-03-09	197.74	203.62	190.75	198.37	4065565
2020-03-10	203.36	207.10	194.67	206.80	3928777
2020-03-11	201.00	203.92	195.81	198.65	3777570
2020-03-12	184.63	196.26	181.77	182.24	4902612
2020-03-13	189.76	203.17	188.52	202.10	6903858
2020-03-16	184.67	204.72	182.96	188.68	4932563
2020-03-17	192.21	210.91	191.65	207.80	5912873
2020-03-18	198.56	210.90	196.74	204.88	5597870
2020-03-19	201.00	208.75	195.27	198.76	4796717
2020-03-20	198.89	201.97	186.00	188.25	5727006
2020-03-23	188.89	191.96	177.05	185.93	4396603
2020-03-24	191.47	202.85	190.01	202.34	5288247
2020-03-25	197.77	201.36	190.01	193.14	5301004
2020-03-26	193.12	199.72	190.50	198.49	5162547
2020-03-27	194.42	205.87	194.01	198.13	4119780
2020-03-30	200.05	209.45	200.05	208.48	3218998
2020-03-31	203.49	207.25	200.70	202.73	2929128
2020-04-01	197.56	201.38	194.99	197.81	2747906
2020-04-02	194.41	209.53	194.21	208.88	3867332
2020-04-03	207.43	209.75	203.03	205.41	2281426
2020-04-06	212.00	212.71	206.85	211.58	3702502
2020-04-07	213.45	215.18	207.33	208.78	2447461
2020-04-08	208.90	219.82	207.34	219.19	2861876
2020-04-09	217.40	219.35	215.70	218.21	2503361
2020-04-13	216.98	219.18	215.15	218.27	2168055
2020-04-14	221.01	228.32	220.25	226.80	3028974
2020-04-15	224.99	225.51	219.31	221.80	3107124
2020-04-16	225.00	232.10	223.22	230.90	2617328
2020-04-17	236.83	236.99	229.22	234.97	2864273
2020-04-20	234.20	239.56	232.39	236.60	2824060
2020-04-21	235.00	235.77	229.00	230.75	2672870
2020-04-22	233.35	234.00	227.59	229.29	2845168
2020-04-23	229.09	235.65	228.88	232.49	3226457
2020-04-24	234.04	236.93	230.80	236.28	1946281
2020-04-27	236.63	243.00	235.00	242.43	2472687
2020-04-28	243.00	244.95	236.86	237.67	2548919
2020-04-29	238.90	239.31	235.24	235.69	3365329
2020-04-30	236.02	240.07	231.91	239.22	5704522
2020-05-01	233.00	237.05	228.00	230.98	3045498
2020-05-04	232.44	232.92	228.10	230.91	2035913
2020-05-05	231.28	237.98	229.17	236.36	1975551
2020-05-06	237.31	239.68	235.69	236.59	1980563
2020-05-07	236.90	237.97	232.10	233.33	2451212
2020-05-08	234.95	235.73	231.60	234.82	1534384
2020-05-11	233.07	243.49	232.51	242.74	2163904
2020-05-12	242.68	244.50	237.05	237.21	2240986
2020-05-13	235.22	243.94	235.22	236.83	2292659
2020-05-14	235.95	238.97	233.80	237.98	3322788
2020-05-15	234.43	240.43	233.89	240.20	3111458
2020-05-18	243.66	244.39	231.80	233.19	5631628
2020-05-19	232.64	233.44	227.17	227.43	3835753
2020-05-20	229.27	230.12	225.64	227.87	3714620
2020-05-21	228.11	228.24	224.00	224.78	2377709
2020-05-22	224.17	226.77	223.61	226.43	2334329
2020-05-26	227.53	228.35	221.73	222.40	2397794
2020-05-27	222.32	225.13	217.47	224.81	2932075
2020-05-28	226.26	226.62	222.25	224.13	2591060
2020-05-29	225.00	230.57	222.06	229.70	4251215
2020-06-01	228.89	230.54	225.71	226.91	1817709
2020-06-02	225.80	226.36	222.58	223.72	3198896
2020-06-03	223.49	224.29	218.25	221.00	3660542
2020-06-04	220.77	223.45	219.21	220.88	2392798
2020-06-05	219.70	225.95	218.20	225.67	3714949
2020-06-08	223.27	226.25	221.75	225.75	2270543
2020-06-09	226.00	228.31	224.57	224.90	2403581
2020-06-10	226.68	229.49	225.52	227.12	2851314
2020-06-11	228.06	229.78	218.67	218.90	3900729
2020-06-12	221.10	222.35	214.20	217.90	2426695
2020-06-15	215.81	221.00	213.86	219.78	2471769
2020-06-16	222.83	228.88	222.62	226.87	2582329
2020-06-17	228.54	228.81	224.53	225.97	2751198
2020-06-18	226.86	231.48	225.68	230.32	2469861
2020-06-19	233.38	239.07	231.31	238.70	5319517
2020-06-22	236.31	237.65	233.06	234.19	2337012
2020-06-23	234.87	239.17	233.44	235.75	2171491
2020-06-24	235.21	237.00	231.40	232.51	1973255
2020-06-25	231.50	235.44	230.39	235.11	2080292
2020-06-26	235.37	236.86	231.82	232.84	3613263
2020-06-29	233.40	234.14	229.98	231.56	1938220
2020-06-30	233.31	237.32	231.80	235.86	2589161
2020-07-01	235.52	256.23	232.58	255.12	6575764
2020-07-02	252.87	261.46	252.87	258.24	3338105
2020-07-06	260.03	264.97	253.90	256.25	3460401
2020-07-07	253.60	258.91	252.09	253.15	2365929
2020-07-08	253.15	253.98	249.25	251.59	1993691
2020-07-09	250.25	253.83	248.84	251.66	1739596
2020-07-10	250.65	251.57	247.07	249.04	1326217
2020-07-13	249.83	255.43	249.28	250.04	2528209
2020-07-14	242.76	253.79	240.48	253.09	2368342
2020-07-15	254.57	254.57	250.77	253.31	1650298
2020-07-16	252.06	255.29	249.92	255.20	1531105
2020-07-17	256.70	259.95	254.76	258.46	2045076
2020-07-20	260.08	262.82	258.32	260.95	1497617
2020-07-21	258.62	260.03	257.28	257.91	1821855
2020-07-22	259.79	260.00	255.80	256.98	1598129
2020-07-23	259.54	260.00	251.60	252.24	2532014
2020-07-24	251.26	251.83	245.50	247.98	2187982
2020-07-27	247.30	255.10	247.03	253.65	2155979
2020-07-28	254.46	258.40	253.77	255.27	2266603
2020-07-29	250.40	252.85	245.74	248.85	3286809
2020-07-30	246.40	247.82	245.20	246.14	1967707
2020-07-31	245.63	246.10	239.39	244.67	2829889
2020-08-03	244.85	249.02	244.53	247.36	1853907
2020-08-04	245.97	246.17	241.34	243.59	1912142
2020-08-05	243.91	245.41	240.80	241.47	1736620
2020-08-06	240.85	242.20	239.11	241.55	1747022
2020-08-07	243.58	243.62	238.57	240.69	1352305
2020-08-10	240.26	240.67	236.21	238.17	1533218
2020-08-11	238.18	238.90	234.36	234.65	2296518
2020-08-12	234.69	243.00	234.69	241.72	2325724
2020-08-13	241.31	242.77	239.61	240.46	1362866
2020-08-14	239.21	240.06	238.62	239.71	1224955
2020-08-17	240.21	244.74	240.21	243.01	1697623
2020-08-18	243.52	244.31	240.02	241.50	1123752
2020-08-19	241.02	243.73	238.50	240.49	1900689
2020-08-20	240.13	240.69	237.30	238.73	1172760
2020-08-21	238.88	238.88	235.51	237.64	1959880
2020-08-24	237.73	238.44	233.56	235.57	1565313
2020-08-25	242.90	249.96	240.80	248.22	6392058
2020-08-26	248.33	251.38	245.76	250.18	3125005
2020-08-27	252.24	256.91	250.41	252.81	3928416
2020-08-28	253.40	254.14	247.79	253.12	12838410
2020-08-31	252.93	256.05	250.10	253.32	4053884
2020-09-01	250.05	252.04	248.68	250.86	2869293
2020-09-02	251.22	258.80	251.22	258.12	2871599
2020-09-03	259.29	260.06	246.35	247.91	3137691
2020-09-04	251.33	252.27	244.58	248.40	2910390
2020-09-08	246.23	246.99	239.53	241.18	3358845
2020-09-09	242.64	247.49	241.82	245.57	2244646
2020-09-10	244.56	246.14	238.90	240.64	2126722
2020-09-11	241.70	245.49	241.07	243.21	1899425
2020-09-14	244.84	247.84	244.25	246.75	2086781
2020-09-15	248.70	251.92	248.10	248.35	2243893
2020-09-16	251.35	251.35	247.00	247.76	2325559
2020-09-17	243.53	249.72	243.02	248.08	2801126
2020-09-18	248.69	249.84	242.35	247.72	6042471
2020-09-21	247.04	247.04	238.20	243.19	2745529
2020-09-22	241.55	248.29	240.90	247.50	2172592
2020-09-23	247.30	249.23	241.48	242.59	2104482
2020-09-24	242.15	242.68	237.78	240.32	1827246
2020-09-25	239.51	244.18	237.81	243.82	2635721
2020-09-28	247.68	249.04	244.77	247.03	2214332
2020-09-29	247.55	249.05	245.48	248.30	2008474
2020-09-30	249.81	256.12	248.10	254.16	3526556
2020-10-01	255.07	258.51	254.05	255.39	2428361
2020-10-02	252.40	254.66	244.01	245.41	2514437
2020-10-05	246.52	256.65	246.24	256.01	2852322
2020-10-06	257.40	257.40	252.14	252.69	2431437
2020-10-07	253.96	258.41	253.10	257.67	1842820
2020-10-08	249.27	250.06	239.00	240.09	5592280
2020-10-09	238.50	239.58	234.02	236.70	4182959
2020-10-12	237.73	241.92	235.76	239.51	2881695
2020-10-13	239.20	241.87	238.87	239.34	2065856
2020-10-14	240.40	242.27	237.20	237.65	2694112
2020-10-15	236.00	236.99	232.87	235.01	2531295
2020-10-16	235.35	239.16	233.80	235.72	2059919
2020-10-19	236.21	237.44	230.01	230.71	2749811
2020-10-20	231.06	232.90	229.36	231.10	1950786
2020-10-21	229.46	231.11	227.54	228.97	1978691
2020-10-22	228.10	229.93	226.16	227.98	2172881
2020-10-23	228.72	230.07	226.30	227.16	2104204
2020-10-26	226.02	228.23	221.79	224.89	3087094
2020-10-27	225.06	225.95	223.14	223.46	1934371
2020-10-28	219.02	221.06	215.93	216.38	2873957
2020-10-29	213.63	220.33	210.28	217.82	2994097
2020-10-30	216.22	217.27	213.96	216.94	3262732
2020-11-02	221.56	222.37	217.20	220.21	2029119
2020-11-03	221.76	223.08	218.46	220.06	2533573
2020-11-04	226.29	235.98	225.10	230.33	3810005
2020-11-05	233.77	233.83	230.00	231.97	2070339
2020-11-06	232.66	233.21	230.04	231.67	2028614
2020-11-09	242.94	244.80	234.00	235.00	2996247
2020-11-10	244.00	245.84	239.47	241.60	3742780
2020-11-11	242.52	245.67	238.50	240.69	2244795
2020-11-12	240.55	240.89	235.64	237.14	2439222
2020-11-13	236.89	238.59	235.00	237.36	1767245
2020-11-16	237.42	239.82	235.26	236.66	2069573
2020-11-17	235.01	236.93	232.12	232.44	1935432
2020-11-18	234.05	234.37	227.64	227.76	2466450
2020-11-19	226.97	226.97	223.59	224.67	2595657
2020-11-20	223.22	225.09	221.48	223.17	2956252
2020-11-23	222.06	223.17	220.34	222.22	2033413
2020-11-24	222.45	223.05	219.82	220.46	3199050
2020-11-25	221.10	223.77	218.92	220.31	2550392
2020-11-27	221.41	226.21	221.39	224.81	1698316
2020-11-30	224.33	225.28	219.45	222.04	4858086
2020-12-01	224.88	225.78	222.72	225.08	3050628
2020-12-02	225.08	230.08	224.61	226.56	2641166
2020-12-03	226.00	228.45	225.52	226.91	2167952
2020-12-04	225.75	230.33	225.75	229.21	1990927
2020-12-07	229.00	229.21	225.11	226.45	2250267
2020-12-08	229.01	229.10	226.35	228.94	2124720
2020-12-09	229.78	231.59	227.88	229.85	2210042
2020-12-10	229.62	230.00	227.52	228.16	1558149
2020-12-11	226.47	227.80	225.50	227.40	2019275
2020-12-14	229.48	232.19	227.58	229.46	2904713
2020-12-15	229.01	231.28	227.00	230.53	2566722
2020-12-16	229.99	231.28	228.11	228.44	2589394
2020-12-17	229.12	231.38	228.83	231.24	2510365
2020-12-18	232.04	232.04	227.25	228.49	5888860
2020-12-21	225.68	227.94	221.58	227.31	2311483
2020-12-22	225.72	226.48	220.08	220.99	3572043
2020-12-23	221.48	223.58	220.66	222.94	1763598
2020-12-24	223.24	224.58	222.29	222.93	955401
2020-12-28	223.03	226.90	223.03	223.65	1495201
2020-12-29	225.88	229.47	225.27	226.87	1564429
2020-12-30	227.98	229.03	226.58	227.17	1891417
2020-12-31	227.31	230.25	225.89	229.92	1821286
2021-01-04	231.25	231.25	223.67	226.66	3088179
2021-01-05	226.94	228.90	224.35	227.76	2494194
2021-01-06	225.00	233.53	225.00	233.25	3755069
2021-01-07	231.86	235.37	231.47	234.02	2648082
2021-01-08	235.53	238.86	235.10	238.49	2511396
2021-01-11	240.00	240.35	234.43	237.57	2600537
2021-01-12	237.12	238.78	235.35	236.59	1771566
2021-01-13	235.99	238.50	235.22	237.74	1412300
2021-01-14	236.50	243.49	235.68	241.66	2594082
2021-01-15	241.18	246.84	240.02	245.49	2855245
2021-01-19	246.50	249.00	246.38	248.27	2172907
2021-01-20	247.42	253.35	246.12	252.36	2768545
2021-01-21	252.00	252.73	249.52	252.03	2216075
2021-01-22	252.26	255.23	250.56	253.50	1866583
2021-01-25	252.05	257.11	251.85	257.10	1830711
2021-01-26	256.59	259.07	254.86	258.60	2009070
2021-01-27	255.47	259.44	250.32	251.06	3237899
2021-01-28	252.48	276.69	243.45	247.75	5205633
2021-01-29	244.93	246.47	240.25	241.43	3792980
2021-02-01	244.30	245.48	239.58	240.43	2173526
2021-02-02	240.00	241.95	236.80	240.49	2444209
2021-02-03	231.56	239.87	231.39	237.08	4479165
2021-02-04	236.28	237.86	233.75	237.22	2819851
2021-02-05	238.31	238.88	235.38	236.32	2421810
2021-02-08	237.99	239.63	235.85	237.57	2258338
2021-02-09	237.28	237.67	234.79	236.65	1996649
2021-02-10	238.40	240.30	236.70	238.46	2964378
2021-02-11	238.64	239.13	233.99	235.04	1634013
2021-02-12	235.04	237.35	233.49	237.21	1460359
2021-02-16	236.01	237.69	232.53	232.84	2018147
2021-02-17	232.33	235.84	231.24	235.61	1575366
2021-02-18	235.43	235.43	232.30	232.53	1945501
2021-02-19	232.01	233.15	230.85	231.69	2471543
2021-02-22	230.33	233.80	230.12	231.47	2334823
2021-02-23	232.65	238.00	230.97	232.46	2919160
2021-02-24	229.87	230.79	227.71	229.99	2690505
2021-02-25	229.99	230.50	226.90	227.52	2769238
2021-02-26	230.31	230.31	223.62	224.92	3453588
2021-03-01	225.88	227.93	225.23	227.04	2178149
2021-03-02	227.00	227.89	225.28	225.69	2407767
2021-03-03	223.52	225.69	221.31	223.94	2610773
2021-03-04	227.82	227.87	220.25	221.91	3577020
2021-03-05	222.45	228.15	221.45	227.73	3021305
2021-03-08	228.08	232.20	226.70	227.81	3101301
2021-03-09	230.00	233.12	228.78	228.99	3057261
2021-03-10	231.46	233.49	229.02	229.96	2310089
2021-03-11	230.66	233.96	228.78	231.17	2244070
2021-03-12	230.24	230.76	228.69	230.36	1752641
2021-03-15	230.00	236.16	229.80	235.96	2911063
2021-03-16	238.12	242.02	236.62	240.32	3386304
2021-03-17	240.31	245.90	239.22	244.27	3255538
2021-03-18	240.50	247.14	240.50	244.42	3063186
2021-03-19	245.74	247.40	241.63	245.94	12589904
2021-03-22	242.36	249.77	242.36	249.69	2059794
2021-03-23	249.99	250.00	244.90	245.04	2604813
2021-03-24	245.00	247.39	243.82	245.47	2237559
2021-03-25	247.04	247.54	244.98	246.25	2707589
2021-03-26	245.97	253.28	245.54	252.86	2638907
2021-03-29	251.53	256.60	251.45	254.96	2488137
2021-03-30	253.18	254.01	248.83	249.75	1979016
2021-03-31	249.23	249.95	247.36	248.81	3571906
2021-04-01	249.73	250.00	246.41	249.17	2176998
2021-04-05	249.06	252.63	249.06	252.02	2230560
2021-04-06	251.74	252.54	248.24	249.10	2040112
2021-04-07	248.17	250.22	247.10	248.12	1583660
2021-04-08	249.10	249.48	245.98	246.88	1633607
2021-04-09	247.71	249.10	245.81	248.95	1368801
2021-04-12	248.52	250.00	247.79	248.94	1721957
2021-04-13	249.15	250.35	247.09	249.95	1766133
2021-04-14	249.98	251.50	249.00	249.62	1753827
2021-04-15	251.10	257.00	250.50	255.13	2366334
2021-04-16	256.44	258.82	254.67	255.71	2768721
2021-04-19	252.85	256.11	252.64	255.97	2345158
2021-04-20	254.84	260.36	254.84	259.14	1579344
2021-04-21	260.41	261.00	257.75	258.78	2173640
2021-04-22	257.54	258.48	253.66	255.05	3370746
2021-04-23	254.98	258.14	253.67	257.03	2427125
2021-04-26	256.65	256.75	254.42	255.52	1782679
2021-04-27	255.19	256.53	253.76	255.13	2184917
2021-04-28	241.52	243.97	233.76	236.71	7550765
2021-04-29	235.07	236.00	231.03	234.71	4053469
2021-04-30	234.27	240.66	234.20	239.64	3420870
2021-05-03	240.67	247.02	240.55	245.38	3587668
2021-05-04	247.27	247.58	242.87	247.36	3556137
2021-05-05	246.29	249.98	245.91	249.35	2765160
2021-05-06	249.28	251.48	246.96	251.30	2790864
2021-05-07	251.78	255.73	251.78	254.21	2513035
2021-05-10	256.00	258.81	252.06	252.62	4079879
2021-05-11	253.16	255.96	251.62	252.30	2307165
2021-05-12	251.41	253.72	249.68	250.83	2432107
2021-05-13	250.17	254.09	249.79	252.07	3275792
2021-05-14	252.89	254.59	251.15	251.38	2286855
2021-05-17	252.29	254.66	250.64	252.38	1922212
2021-05-18	252.08	253.10	250.32	250.86	1729459
2021-05-19	248.39	249.09	246.75	248.63	2652544
2021-05-20	248.01	254.39	247.91	251.93	2227471
2021-05-21	253.71	254.06	250.74	251.01	2177900
2021-05-24	250.56	253.48	247.57	247.75	2552122
2021-05-25	246.66	247.75	241.78	242.00	3210585
2021-05-26	241.84	242.48	238.33	238.55	3812161
2021-05-27	238.91	239.46	234.58	235.31	3701322
2021-05-28	236.21	240.87	236.13	237.94	3240387
2021-06-01	242.20	242.28	232.94	233.58	3799573
2021-06-02	234.90	236.69	233.89	235.16	2266903
2021-06-03	233.67	236.58	233.36	235.74	2010621
2021-06-04	236.74	239.28	235.75	236.85	1875699
2021-06-07	236.92	240.57	235.20	237.19	2153799
2021-06-08	238.93	239.12	235.25	236.82	1638030
2021-06-09	237.92	241.31	236.73	239.52	3047686
2021-06-10	239.57	245.33	239.22	244.64	2656244
2021-06-11	244.88	245.50	241.98	242.77	2002318
2021-06-14	242.56	242.72	239.29	241.19	2083431
2021-06-15	241.74	241.98	239.05	239.85	2508831
2021-06-16	240.87	244.51	238.00	239.58	3185551
2021-06-17	239.54	242.43	238.34	240.76	2142783
2021-06-18	239.58	241.00	236.47	238.68	5560411
2021-06-21	239.64	240.91	237.65	240.24	2149019
2021-06-22	239.71	240.75	238.29	239.91	1780379
2021-06-23	239.65	239.75	236.93	238.71	1654342
2021-06-24	240.41	243.03	239.29	240.95	1942952
2021-06-25	241.64	243.65	240.11	242.68	4309911
2021-06-28	244.03	245.51	242.66	242.84	1680689
2021-06-29	243.22	243.94	242.06	242.46	1337258
2021-06-30	242.72	244.27	242.06	243.75	2325186
2021-07-01	243.74	247.10	243.55	246.90	2091646
2021-07-02	247.33	249.90	246.25	248.70	1943599
2021-07-06	247.26	248.12	243.17	243.65	2792548
2021-07-07	244.07	244.28	241.34	243.22	2381807
2021-07-08	244.24	246.70	242.45	244.28	1994352
2021-07-09	243.09	245.93	241.71	245.20	1609921
2021-07-12	244.49	247.90	243.54	244.37	2149359
2021-07-13	245.39	246.75	242.98	244.83	1618267
2021-07-14	244.22	245.33	241.49	244.70	2185185
2021-07-15	244.33	247.57	242.14	246.63	2106705
2021-07-16	248.08	249.53	246.54	247.96	3141506
2021-07-19	247.80	249.95	244.85	246.73	2529988
2021-07-20	247.27	250.39	245.71	246.89	3035168
2021-07-21	246.91	246.96	242.69	244.85	1901962
2021-07-22	243.98	246.22	243.13	244.74	1379824
2021-07-23	246.27	248.56	244.87	247.72	1747301
2021-07-26	247.72	248.39	244.81	245.08	1518535
2021-07-27	244.12	245.61	243.38	244.68	2166652
2021-07-28	244.55	247.70	243.52	244.25	1649082
2021-07-29	244.46	245.16	242.21	242.46	1498915
2021-07-30	242.62	243.10	240.63	241.54	2284415
2021-08-02	242.12	242.48	238.37	239.79	1849506
2021-08-03	240.76	244.39	239.41	244.08	2320625
2021-08-04	238.37	239.42	227.10	228.31	6952767
2021-08-05	228.75	234.04	228.06	233.99	3294147
2021-08-06	231.85	233.25	228.77	230.15	2363795
2021-08-09	230.52	231.40	227.22	227.89	2250295
2021-08-10	228.20	228.20	223.94	227.96	2860390
2021-08-11	229.14	230.00	227.49	228.13	2104898
2021-08-12	228.20	229.48	225.81	228.15	1799450
2021-08-13	229.11	231.89	228.76	229.68	1797295
2021-08-16	228.26	231.29	227.92	231.07	2434850
2021-08-17	229.66	231.28	229.52	231.20	2666675
2021-08-18	230.52	231.33	226.60	226.84	2988264
2021-08-19	225.69	227.70	223.30	224.39	2669081
2021-08-20	224.39	226.24	222.01	223.53	2811640
2021-08-23	224.18	227.44	223.77	225.64	1932601
2021-08-24	225.52	225.68	223.56	224.38	1790382
2021-08-25	224.31	224.83	221.18	221.59	2173243
2021-08-26	222.06	222.06	220.16	221.47	2844624
2021-08-27	222.22	225.36	220.22	222.78	2660964
2021-08-30	222.28	225.31	222.10	224.13	1881774
2021-08-31	224.94	225.65	223.34	225.53	2904668
2021-09-01	225.55	226.12	221.88	223.35	2699121
2021-09-02	223.64	226.03	223.43	225.96	1818385
2021-09-03	225.76	227.19	224.20	226.37	1664374
2021-09-07	223.00	224.94	219.52	221.34	3281921
2021-09-08	221.33	222.29	220.10	220.87	2140430
2021-09-09	220.50	220.65	215.41	215.58	3273633
2021-09-10	216.50	216.99	213.55	213.75	2218110
2021-09-13	217.06	219.05	215.07	216.72	2553433
2021-09-14	217.60	217.92	215.12	216.04	1999267
2021-09-15	216.77	219.92	215.86	218.13	2555672
2021-09-16	218.02	218.65	214.00	217.36	2695607
2021-09-17	217.23	219.88	215.87	219.38	5659940
2021-09-20	218.38	219.85	214.28	215.11	3292974
2021-09-21	215.71	218.10	214.36	215.36	2112202
2021-09-22	216.56	216.56	213.46	213.64	2542900
2021-09-23	212.51	215.56	212.30	215.05	2181541
2021-09-24	214.75	215.53	213.20	213.61	1908756
2021-09-27	213.25	214.95	212.70	213.11	1942971
2021-09-28	212.30	214.76	211.65	212.27	2919009
2021-09-29	212.50	216.80	211.85	214.90	1900914
2021-09-30	215.79	216.67	212.52	212.65	2492183
2021-10-01	213.59	214.61	210.80	213.92	2629590
2021-10-04	214.10	215.64	210.77	211.44	2856360
2021-10-05	211.21	213.99	211.08	211.86	2482170
2021-10-06	211.32	212.08	208.97	209.98	2928189
2021-10-07	208.53	212.45	208.53	209.12	3331677
2021-10-08	210.13	210.18	207.65	208.95	2350037
2021-10-11	209.06	209.89	206.59	206.70	1982159
2021-10-12	207.43	207.56	200.47	201.89	3543954
2021-10-13	202.82	204.89	202.10	203.61	3303448
2021-10-14	204.49	207.50	204.49	206.78	3015116
2021-10-15	208.49	209.02	206.23	207.84	3684585
2021-10-18	206.36	207.00	202.45	203.13	2812533
2021-10-19	204.49	206.90	203.08	206.78	2480608
2021-10-20	207.40	211.59	206.25	209.66	2308624
2021-10-21	210.15	210.26	207.67	208.99	1921075
2021-10-22	209.70	210.50	208.50	209.24	1349344
2021-10-25	209.50	209.82	206.97	207.63	1916576
2021-10-26	208.20	209.98	207.63	208.68	1664374
2021-10-27	209.87	210.40	205.81	206.58	2003318
2021-10-28	207.09	209.49	205.61	207.17	2166622
2021-11-01	208.00	212.09	207.77	209.79	3105329
2021-11-02	210.51	214.72	208.14	214.26	3329255
2021-11-03	210.91	219.25	209.80	218.13	3775593
2021-11-04	218.30	218.45	211.72	214.93	2781309
2021-11-05	215.61	217.42	212.73	213.77	2300113
2021-11-08	214.06	214.44	210.93	211.37	2532851
2021-11-09	211.02	213.70	210.47	211.71	2296367
2021-11-10	213.28	215.50	212.53	213.21	2360598
2021-11-11	214.08	214.08	210.56	211.56	2615911
2021-11-12	212.30	212.88	210.38	211.39	4614209
2021-11-15	210.69	210.89	207.08	207.40	3129183
2021-11-16	208.03	209.04	205.27	205.39	2942470
2021-11-17	205.21	207.35	203.60	205.82	3329312
2021-11-18	205.63	206.23	203.73	204.02	4261577
2021-11-19	205.27	206.20	203.67	206.08	3217871
2021-11-22	205.45	206.30	200.75	202.73	2835493
2021-11-23	202.23	205.48	201.27	204.53	2149297
2021-11-24	204.30	205.28	202.95	203.97	1699781
2021-11-29	202.48	204.83	201.59	203.47	2519902
2021-11-30	202.73	203.87	198.73	198.88	5400103
2021-12-01	200.44	205.64	198.64	200.80	3058566
2021-12-02	200.73	203.10	199.31	201.17	2858152
2021-12-03	201.38	203.80	200.84	202.44	3591874
2021-12-06	206.38	211.79	205.97	208.79	3998627
2021-12-07	209.15	212.44	207.36	211.32	3309538
2021-12-08	212.89	213.91	210.43	213.53	2624393
2021-12-09	213.53	213.98	209.50	212.57	2699809
2021-12-10	213.30	214.45	210.01	210.89	2812179
2021-12-13	210.43	213.19	209.00	211.39	2721280
2021-12-14	211.32	214.81	210.23	213.74	2602558
2021-12-15	214.00	219.50	213.12	219.25	3924692
2021-12-16	220.00	231.04	220.00	222.58	6027165
2021-12-17	222.69	224.16	219.32	222.50	6428600
2021-12-20	222.25	222.49	218.69	219.99	2922319
2021-12-21	220.55	223.25	219.96	220.92	2987556
2021-12-22	220.00	221.90	217.76	221.53	2677734
2021-12-23	222.37	224.48	221.50	223.79	1668828
2021-12-27	223.81	225.46	222.67	225.17	1763325
2021-12-28	225.17	226.98	225.05	225.77	1304468
2021-12-29	225.58	228.21	224.99	227.60	1389582
2021-12-30	227.60	229.55	226.14	226.47	1507388
2021-12-31	226.26	227.74	224.80	224.97	1668462
2022-01-03	223.63	226.97	222.03	226.69	2743211
2022-01-04	225.76	228.80	224.25	227.84	2491880
2022-01-05	227.04	229.87	224.52	225.14	2805970
2022-01-06	225.14	226.66	223.69	225.17	2198442
2022-01-07	223.54	228.19	223.54	227.29	2343065
2022-01-10	229.25	230.64	226.00	230.37	3191860
2022-01-11	230.47	232.51	228.11	232.38	2318048
2022-01-12	232.38	232.61	228.52	231.76	1885896
2022-01-13	232.05	233.23	230.33	230.85	2153095
2022-01-14	230.69	235.80	229.99	235.36	3012090
2022-01-18	233.52	234.77	231.70	233.83	3720514
2022-01-19	233.80	234.33	230.70	231.30	2061308
2022-01-20	233.73	233.73	228.81	228.90	2093942
2022-01-21	230.60	231.46	227.31	227.72	3535035
2022-01-24	227.48	229.14	219.98	226.08	4419587
2022-01-25	223.68	227.50	222.27	225.04	2769883
2022-01-26	221.62	226.93	221.12	222.54	2861796
2022-01-27	222.40	228.04	222.31	224.00	2744960
2022-01-28	224.05	229.15	222.25	229.14	2502138
2022-01-31	226.98	227.94	225.52	227.14	4504348
2022-02-01	227.14	229.20	225.52	228.68	2498151
2022-02-02	228.14	229.14	225.74	228.93	2397959
2022-02-03	228.66	229.00	223.75	224.04	3002509
2022-02-04	222.12	224.76	220.97	222.11	3162030
2022-02-07	222.09	224.76	220.63	223.53	3596417
2022-02-08	232.94	244.71	232.21	241.01	8394949
2022-02-09	241.04	241.04	235.32	237.19	5075309
2022-02-10	235.00	236.14	227.71	228.82	5035244
2022-02-11	228.52	231.47	228.15	228.20	3557814
2022-02-14	226.61	226.93	220.86	224.27	3931452
2022-02-15	225.00	226.16	221.22	223.94	2474506
2022-02-16	223.47	225.10	221.04	222.66	2369048
2022-02-17	221.48	223.29	219.43	221.68	2156983
2022-02-18	220.97	223.98	219.79	220.77	2795836
2022-02-22	220.76	222.90	219.30	221.41	2835865
2022-02-23	222.68	223.75	220.62	221.00	2994773
2022-02-24	218.93	219.90	214.39	219.27	3746821
2022-02-25	222.49	228.14	221.96	227.03	3557107
2022-02-28	224.03	226.75	222.53	226.48	4738123
2022-03-01	225.28	227.79	223.74	225.21	4573531
2022-03-02	225.04	230.40	224.65	228.59	3387240
2022-03-03	230.88	234.27	230.01	232.64	3638401
2022-03-04	230.70	235.74	230.14	232.91	3764925
2022-03-07	231.29	239.66	231.23	234.36	3713156
2022-03-08	233.86	236.88	230.56	231.10	2974879
2022-03-09	234.23	234.53	230.43	231.46	2640854
2022-03-10	229.66	230.42	226.08	226.95	3957273
2022-03-11	228.11	230.03	226.77	228.85	2667024
2022-03-14	231.08	232.45	228.92	229.21	2902693
2022-03-15	231.38	233.06	228.11	231.56	3178159
2022-03-16	232.52	232.52	228.45	231.67	4220401
2022-03-17	231.72	236.57	231.22	235.86	3262328
2022-03-18	234.91	236.40	232.75	236.25	7617112
2022-03-21	237.07	240.32	234.73	236.32	2385222
2022-03-22	236.32	237.52	234.54	236.47	2212396
2022-03-23	237.29	239.38	234.04	234.18	2533060
2022-03-24	235.80	237.85	234.00	236.87	2349036
2022-03-25	236.87	239.49	236.21	238.79	1424650
2022-03-28	238.82	240.57	237.98	240.47	2045354
2022-03-29	241.66	242.61	238.61	241.54	2230581
2022-03-30	243.57	244.73	242.02	242.57	2593344
2022-03-31	244.18	245.48	241.68	241.82	3102756
2022-04-01	243.03	243.95	240.73	243.12	1884022
2022-04-04	242.84	246.45	242.65	244.87	3519823
2022-04-05	243.74	248.75	243.74	244.56	2181036
2022-04-06	244.85	251.46	244.85	249.93	3868987
2022-04-07	249.20	252.73	249.02	251.64	2674431
2022-04-08	251.53	253.89	250.54	252.02	2745806
2022-04-11	253.60	258.45	250.15	250.87	2975429
2022-04-12	250.97	252.55	246.77	250.04	2261166
2022-04-13	251.14	253.97	249.77	253.51	2402811
2022-04-14	254.40	257.57	253.65	254.02	2861783
2022-04-18	252.49	255.39	251.15	251.93	3615479
2022-04-19	252.49	255.73	250.35	253.37	2355130
2022-04-20	254.07	256.90	253.50	255.38	1888124
2022-04-21	256.41	258.39	254.95	255.46	2117452
2022-04-22	254.10	255.90	250.06	250.35	2617802
2022-04-25	251.01	252.65	247.91	252.17	2271002
2022-04-26	250.30	253.00	249.72	249.87	3305977
2022-04-27	249.04	252.02	246.44	248.79	2973517
2022-04-28	235.73	242.91	231.15	238.13	6609483
2022-04-29	236.50	240.48	232.74	233.19	4029371
2022-05-02	233.37	234.05	227.32	230.92	4154839
2022-05-03	233.75	234.19	229.60	232.19	2443774
2022-05-04	232.57	237.11	231.40	236.10	2494870
2022-05-05	235.50	238.84	232.24	234.35	3357092
2022-05-06	231.76	237.46	231.75	236.50	4682110
2022-05-09	236.58	242.78	234.54	239.24	4376470
2022-05-10	242.21	244.41	240.47	240.71	4234784
2022-05-11	240.36	243.38	239.21	240.64	3411712
2022-05-12	240.06	244.84	239.05	244.72	3733327
2022-05-13	244.64	245.00	241.29	243.40	2632099
2022-05-16	241.24	245.11	241.16	243.87	2414578
2022-05-17	245.14	246.22	239.26	245.35	2344090
2022-05-18	246.49	247.29	243.00	243.96	3376870
2022-05-19	242.35	245.86	241.86	244.77	2414166
2022-05-20	244.06	247.66	242.96	247.50	3860535
2022-05-23	249.68	251.05	247.88	249.04	2272587
2022-05-24	248.67	252.40	248.33	251.89	2667333
2022-05-25	253.00	254.81	250.03	253.01	3538388
2022-05-26	253.39	255.61	252.08	253.05	2222518
2022-05-27	253.50	256.23	250.92	255.26	2678950
2022-05-31	255.00	257.26	251.01	256.74	6737597
2022-06-01	257.88	257.97	251.35	253.42	2664606
2022-06-02	252.62	252.73	243.85	248.28	3916249
2022-06-03	248.30	250.69	247.72	248.45	2086703
2022-06-06	248.33	248.83	243.61	245.44	2413787
2022-06-07	244.65	246.80	243.37	246.41	2693832
2022-06-08	246.66	246.88	243.58	245.48	2353914
2022-06-09	244.72	246.72	241.44	241.75	2695187
2022-06-10	240.02	242.08	237.40	240.01	2910921
2022-06-13	237.94	239.05	235.99	236.77	4462367
2022-06-15	236.53	237.26	231.98	235.58	3076707
2022-06-16	233.60	234.54	229.59	230.71	4102741
2022-06-17	230.13	238.25	229.49	234.72	13114518
2022-06-21	236.84	238.86	233.93	238.41	3882258
2022-06-22	237.17	242.34	236.90	240.14	4172902
2022-06-23	241.72	244.02	240.91	243.09	3229579
2022-06-24	244.00	246.00	242.88	245.37	4527676
2022-06-27	245.17	246.29	244.03	244.85	2767528
2022-06-28	245.93	247.58	243.39	243.51	2430090
2022-06-29	246.26	247.10	243.72	245.43	2610385
2022-06-30	244.17	245.00	240.73	243.30	3033810
2022-07-01	243.25	246.00	240.72	245.55	2745504
2022-07-05	245.19	246.74	242.32	246.73	2483738
2022-07-06	246.62	248.08	244.54	245.25	4320615
2022-07-07	244.50	248.03	244.29	247.42	3068192
2022-07-08	248.15	250.24	247.20	248.48	2215544
2022-07-11	249.28	250.11	246.99	247.78	1805136
2022-07-12	247.78	250.09	245.68	246.97	2699352
2022-07-13	246.37	248.75	245.16	247.09	2498019
2022-07-14	245.02	246.82	242.95	245.59	2886361
2022-07-15	247.39	249.13	245.44	248.69	2805480
2022-07-18	248.55	249.45	242.92	243.84	2231417
2022-07-19	246.96	247.78	245.04	247.32	3375005
2022-07-20	246.70	248.46	244.65	246.63	2664582
2022-07-21	245.74	246.80	243.61	245.78	2009519
2022-07-22	246.80	249.13	245.22	245.95	1843592
2022-07-25	246.86	249.09	246.56	248.72	1771131
2022-07-26	249.63	253.77	248.75	251.14	2528642
2022-07-27	249.16	252.75	248.09	251.72	2167590
2022-07-28	251.72	251.72	245.73	249.75	2214553
2022-07-29	248.46	249.57	245.74	247.47	3289751
2022-08-01	247.34	248.16	244.65	245.64	1960499
2022-08-02	246.69	247.85	243.78	243.91	2295100
2022-08-03	245.94	249.33	245.18	247.14	2061356
2022-08-04	247.00	249.00	246.20	246.98	2650623
2022-08-05	246.46	247.08	241.79	246.25	2723887
2022-08-08	245.00	247.74	244.31	247.29	2784544
2022-08-09	247.21	249.72	247.21	248.36	2061749
2022-08-10	249.81	252.46	248.53	252.09	2628665
2022-08-11	252.04	253.36	247.99	248.35	2686875
2022-08-12	248.52	249.85	246.30	248.39	3461117
2022-08-15	249.07	251.53	247.88	251.08	2659166
2022-08-16	251.86	254.16	251.66	253.15	2206203
2022-08-17	251.19	252.65	249.75	250.58	1882197
2022-08-18	250.93	251.04	247.95	249.70	1888832
2022-08-19	247.63	252.01	247.63	250.86	2207502
2022-08-22	249.98	251.23	246.54	246.90	3078292
2022-08-23	246.69	246.69	242.85	244.47	2659656
2022-08-24	243.57	244.98	242.61	244.49	2329225
2022-08-25	246.01	246.06	243.81	245.68	1725434
2022-08-26	244.05	246.36	240.45	240.65	2969517
2022-08-29	238.84	241.03	238.01	239.38	2112981
2022-08-30	239.88	240.31	238.29	239.12	3673169
2022-08-31	241.59	243.89	239.85	240.30	4303892
2022-09-01	241.12	245.74	240.74	245.50	2488226
2022-09-02	246.48	247.78	241.34	242.37	2325076
2022-09-06	243.74	244.59	241.54	242.22	2102594
2022-09-07	242.80	245.32	242.27	244.79	2127263
2022-09-08	244.80	246.00	242.91	245.45	2895806
2022-09-09	245.45	249.23	245.03	247.69	2317973
2022-09-12	238.00	241.70	235.11	237.62	6294635
2022-09-13	237.03	237.14	226.62	226.86	4447197
2022-09-14	227.53	228.78	226.13	228.12	2715571
2022-09-15	228.10	229.01	225.86	227.66	2206105
2022-09-16	226.89	232.22	226.61	231.14	4604081
2022-09-19	230.64	230.86	227.10	230.76	1981446
2022-09-20	228.50	229.99	226.53	227.71	1745913
2022-09-22	223.55	229.37	223.30	227.75	2081157
2022-09-23	227.99	228.61	224.56	226.97	2148747
2022-09-26	226.77	228.64	225.38	226.87	2454047
2022-09-27	226.97	229.96	225.02	225.99	2009808
2022-09-28	229.96	231.87	227.74	230.98	2782423
2022-09-29	231.55	231.55	226.97	228.41	2335674
2022-09-30	228.42	230.00	225.17	225.40	2543475
2022-10-03	228.27	230.95	226.42	230.44	2521827
2022-10-04	230.98	234.09	229.80	233.02	2330977
2022-10-05	232.63	235.42	230.96	233.82	2060431
2022-10-06	232.52	233.14	230.23	230.94	1523848
2022-10-07	230.00	231.52	228.57	229.03	2060029
2022-10-10	231.08	234.14	229.89	232.15	1630283
2022-10-11	239.49	250.48	237.84	245.44	6255956
2022-10-12	244.36	248.73	243.41	246.44	2639758
2022-10-13	244.77	252.37	242.84	251.66	3288927
2022-10-14	252.00	253.11	250.23	251.34	2864439
2022-10-17	251.42	253.42	249.49	252.93	2577125
2022-10-18	253.86	254.70	251.03	252.12	2060199
2022-10-19	251.31	252.35	246.94	248.19	1882991
2022-10-20	247.55	249.06	246.01	247.45	2058029
2022-10-21	247.52	252.39	247.01	251.94	3531186
2022-10-24	254.95	261.59	254.90	261.32	2883230
2022-10-25	260.49	261.79	257.19	259.99	2548918
2022-10-26	262.99	267.98	261.51	266.66	3012477
2022-10-27	268.00	269.31	265.88	267.23	2260893
2022-10-28	269.68	274.54	269.12	273.81	2924142
2022-10-31	269.20	271.81	268.00	270.35	3033759
2022-11-01	269.60	272.87	268.38	272.06	2062634
2022-11-02	271.64	274.88	268.95	269.01	2637360
2022-11-03	268.53	268.60	265.02	265.88	2779549
2022-11-04	261.94	269.30	259.84	269.04	3402166
2022-11-07	268.15	277.48	267.75	277.02	2926724
2022-11-08	282.57	296.67	282.22	292.39	6911316
2022-11-09	290.00	296.22	289.26	289.65	3469056
2022-11-10	294.08	294.48	285.35	291.01	4083222
2022-11-11	288.55	289.36	279.62	285.02	3255138
2022-11-14	284.70	290.90	284.70	285.30	2812835
2022-11-15	286.02	289.43	280.22	283.60	2763248
2022-11-16	284.02	286.99	282.56	283.77	2443545
2022-11-17	282.92	288.80	282.66	287.30	2172250
2022-11-18	284.43	288.74	284.43	287.29	2371690
2022-11-21	289.09	291.60	287.90	288.16	2795241
2022-11-22	288.01	289.40	283.52	287.05	3636095
2022-11-23	287.44	289.54	281.60	283.40	2875640
2022-11-25	281.95	285.57	281.41	283.74	1220728
2022-11-28	285.00	288.28	282.19	282.62	2375954
2022-11-29	283.38	283.38	279.68	281.99	2135281
2022-11-30	282.56	287.96	278.93	286.40	5776242
2022-12-01	288.00	288.09	279.88	285.94	2914596
2022-12-02	284.06	286.12	283.19	285.51	2267114
2022-12-05	283.79	286.78	283.00	284.91	3274673
2022-12-06	285.84	287.44	281.69	283.29	2479398
2022-12-07	283.41	285.93	281.81	285.76	2492628
2022-12-08	286.51	286.59	283.74	285.57	1769790
2022-12-09	284.19	285.17	278.34	278.65	2205856
2022-12-12	272.82	279.48	272.63	276.78	3427515
2022-12-13	282.03	282.67	271.62	272.26	3871305
2022-12-14	271.97	273.37	267.29	271.13	3795025
2022-12-15	270.44	271.12	263.45	266.14	3200359
2022-12-16	264.95	267.98	264.31	267.41	8789141
2022-12-19	266.82	268.91	263.81	265.70	2679808
2022-12-20	266.69	267.68	262.82	264.75	1609192
2022-12-21	264.88	267.40	264.25	266.26	2057011
2022-12-22	265.80	266.17	263.19	265.26	1980107
2022-12-23	264.88	265.29	262.90	263.92	1465564
2022-12-27	265.69	266.61	262.88	263.39	1604836
2022-12-28	264.42	265.62	261.14	261.42	1349557
2022-12-29	262.47	264.88	262.14	263.16	1446407
2022-12-30	262.73	263.23	259.51	262.64	1622035
2023-01-03	260.87	262.60	258.87	261.65	2594803
2023-01-04	263.01	265.01	261.00	264.39	1773763
2023-01-05	264.07	268.00	262.52	266.86	2056065
2023-01-06	270.04	276.82	269.03	275.20	2887810
2023-01-09	275.58	275.58	268.66	270.12	2160792
2023-01-10	271.95	274.61	270.11	273.88	1783428
2023-01-11	275.97	276.84	270.18	272.91	2044437
2023-01-12	271.92	272.65	268.89	270.92	1454154
2023-01-13	270.94	272.23	270.20	271.73	1696829
2023-01-17	272.20	273.83	268.83	269.42	2472839
2023-01-18	269.42	270.52	263.66	264.39	2218052
2023-01-19	262.00	263.52	260.93	262.03	2090476
2023-01-20	262.03	263.84	259.87	263.24	2574116
2023-01-23	264.00	264.73	259.81	260.97	2025049
2023-01-24	261.85	262.00	257.52	259.70	1596882
2023-01-25	260.09	261.55	256.02	256.54	1910583
2023-01-26	256.54	256.69	253.01	254.88	2522161
2023-01-27	254.87	255.50	252.54	253.65	2109859
2023-01-30	253.46	254.16	250.60	251.59	2042768
2023-01-31	253.86	253.86	249.89	252.40	3418303
2023-02-01	249.16	249.55	240.00	246.41	5344711
2023-02-02	243.78	246.57	236.37	246.53	5489111
2023-02-03	249.96	249.96	242.21	245.17	3072989
2023-02-06	245.36	246.80	243.45	243.85	2196981
2023-02-07	243.02	244.94	241.42	244.00	2408042
2023-02-08	242.99	243.56	239.60	240.20	2761223
2023-02-09	241.12	243.46	238.99	240.00	3056385
2023-02-10	241.92	244.14	240.41	242.50	2687203
2023-02-13	243.20	243.83	241.30	243.66	2321856
2023-02-14	242.70	243.00	239.11	241.03	2015989
2023-02-15	240.21	240.54	238.73	240.07	1784267
2023-02-16	238.46	239.01	234.04	234.22	3291755
2023-02-17	235.34	241.72	233.71	240.53	2978111
2023-02-21	240.79	241.92	238.20	238.24	2524280
2023-02-22	240.30	240.99	235.75	236.16	2187660
2023-02-23	236.70	237.86	234.75	237.62	2211624
2023-02-24	236.83	237.06	233.12	233.66	1854085
2023-02-27	235.22	235.22	232.89	234.45	1723134
2023-02-28	233.63	234.47	231.60	231.66	2615773
2023-03-01	230.37	236.44	230.14	236.19	2441346
2023-03-02	236.12	236.37	233.90	234.74	1777173
2023-03-03	235.00	235.89	233.60	234.81	2214595
2023-03-06	235.00	235.63	233.64	235.11	2591058
2023-03-07	235.11	235.20	228.35	228.72	2362202
2023-03-08	230.16	231.80	227.37	228.43	1842360
2023-03-09	229.49	229.83	225.40	225.79	1737282
2023-03-10	226.77	230.28	225.63	227.87	2661881
2023-03-13	231.18	237.27	230.50	233.18	3145952
2023-03-14	233.46	233.46	229.41	230.58	3227167
2023-03-15	230.40	235.57	228.55	234.90	3092287
2023-03-16	233.74	234.66	230.06	234.57	2326444
2023-03-17	233.57	233.81	228.52	229.79	7817122
2023-03-20	230.58	235.16	230.14	234.72	2020810
2023-03-21	234.72	235.28	231.04	232.95	2128662
2023-03-22	233.45	233.95	229.59	229.83	1725083
2023-03-23	230.04	234.10	229.89	233.10	2175682
2023-03-24	234.22	238.50	233.01	238.03	2547681
2023-03-27	239.61	239.95	235.07	236.76	2129074
2023-03-28	237.00	238.68	236.91	238.48	1887856
2023-03-29	239.71	241.59	238.33	241.03	2743984
2023-03-30	242.53	242.81	240.11	241.50	2577133
2023-03-31	241.43	242.40	239.15	241.75	2762531
2023-04-03	242.00	244.75	241.36	244.44	2478773
2023-04-04	244.52	248.11	243.80	247.53	2942874
2023-04-05	248.57	253.71	248.23	253.37	2468029
2023-04-06	254.36	255.43	252.93	253.32	2047949
2023-04-10	256.44	256.44	250.05	250.90	1595594
2023-04-11	251.42	253.08	250.98	251.43	1272781
2023-04-12	252.50	252.71	248.88	249.50	2268923
2023-04-13	248.60	251.90	248.27	251.44	2020959
2023-04-14	250.62	251.76	248.96	250.00	1866247
2023-04-17	250.89	251.50	247.58	248.07	1784851
2023-04-18	248.37	249.01	244.65	246.09	1638773
2023-04-19	245.25	246.76	244.37	246.21	1246578
2023-04-20	246.12	246.40	243.05	243.46	1691294
2023-04-21	243.46	243.92	242.65	243.86	1721442
2023-04-24	243.20	245.37	242.33	244.45	1232151
2023-04-25	245.12	246.53	244.31	244.87	1509677
2023-04-26	242.08	243.55	238.58	238.80	2002946
2023-04-27	239.24	240.71	235.40	240.34	2533892
2023-04-28	236.82	240.10	233.17	239.74	2721648
2023-05-01	240.03	241.30	238.09	238.90	1920554
2023-05-02	238.08	239.00	235.39	235.97	2127200
2023-05-03	235.97	236.30	228.98	229.31	2998048
2023-05-04	230.31	232.03	229.15	231.89	2228478
2023-05-05	232.66	237.04	232.07	236.53	2806782
2023-05-08	235.34	235.74	232.20	234.62	1667791
2023-05-09	234.64	235.44	233.22	234.43	1468904
2023-05-10	234.89	235.00	231.35	234.11	1530810
2023-05-11	234.65	234.99	230.41	232.29	1612380
2023-05-12	233.03	233.55	231.21	232.95	1295657
2023-05-15	233.27	233.92	232.12	233.53	1551281
2023-05-16	234.21	234.51	227.74	227.88	2648842
2023-05-17	226.02	226.09	220.44	225.02	3352929
2023-05-18	224.75	224.75	221.92	224.23	2245301
2023-05-19	224.44	225.88	222.78	223.42	2395662
2023-05-22	224.85	226.82	222.82	223.99	1848727
2023-05-23	224.21	226.82	222.80	224.44	2296721
2023-05-24	225.64	225.96	221.04	221.32	1764964
2023-05-25	220.10	220.10	214.93	217.46	2968170
2023-05-26	215.96	218.48	214.48	216.93	3081160
2023-05-30	215.03	219.00	214.72	218.53	3125924
2023-05-31	219.58	221.85	217.19	220.65	3884681
2023-06-01	219.96	220.60	211.71	214.27	4831521
2023-06-02	213.75	218.76	212.02	218.07	3687290
2023-06-05	219.67	223.04	218.47	221.88	2498650
2023-06-06	223.08	223.17	219.28	221.22	1736144
2023-06-07	220.76	221.87	219.73	221.25	2555595
2023-06-08	221.26	221.89	219.36	220.76	1877405
2023-06-09	219.34	220.94	217.77	218.76	1708007
2023-06-12	219.25	219.25	215.32	217.36	2704388
2023-06-13	217.43	222.34	216.93	221.99	2318502
2023-06-14	223.26	223.69	221.10	222.28	2452987
2023-06-15	223.01	228.85	222.97	228.44	2633984
2023-06-16	230.04	231.95	227.75	229.66	6765098
2023-06-20	229.03	230.84	227.19	228.59	2492750
2023-06-21	228.18	230.00	225.59	227.04	2282649
2023-06-22	227.31	229.88	226.76	229.66	1607399
2023-06-23	229.87	230.54	226.41	227.11	4130840
2023-06-26	226.80	226.80	220.12	224.73	2565512
2023-06-27	224.16	224.64	221.13	222.61	2705885
2023-06-28	222.24	222.35	218.65	221.31	2263388
2023-06-29	219.62	221.66	218.88	221.16	1860464
2023-06-30	222.00	223.11	221.01	222.02	2843358
2023-07-03	221.21	225.57	219.84	225.01	1479178
2023-07-05	224.66	227.32	222.41	225.88	2440843
2023-07-06	224.92	225.99	221.70	222.98	2458165
2023-07-07	221.86	222.16	218.44	218.65	2841651
2023-07-10	219.16	224.90	218.61	224.73	2501725
2023-07-11	223.83	225.58	222.27	223.86	2022154
2023-07-12	225.17	227.32	224.09	225.68	2619593
2023-07-13	225.85	228.12	225.00	227.66	1803648
2023-07-14	227.84	228.66	225.96	227.43	2044668
2023-07-17	226.87	228.60	224.34	227.84	2049219
2023-07-18	227.79	234.07	227.40	232.57	2621335
2023-07-19	232.98	234.55	231.99	232.05	2047173
2023-07-20	233.81	238.48	232.91	233.23	3741331
2023-07-21	233.77	236.38	232.78	234.82	9381235
2023-07-24	235.00	236.13	233.92	235.42	1771333
2023-07-25	234.36	236.57	234.28	235.31	1325625
2023-07-26	233.95	235.74	232.44	235.21	1576833
2023-07-27	234.48	238.48	234.31	236.05	2439645
2023-07-28	236.82	238.18	235.09	236.37	1889541
2023-07-31	236.48	236.48	233.02	234.15	2826649
2023-08-01	234.93	235.38	230.59	232.12	1844028
2023-08-02	232.72	233.03	228.70	230.41	2593645
2023-08-03	230.79	231.10	228.21	230.70	2322976
2023-08-04	237.91	246.42	237.00	243.28	5181343
2023-08-07	244.25	253.82	243.46	252.94	4076772
2023-08-08	257.52	263.79	256.50	260.80	5321613
2023-08-09	259.92	263.77	259.12	259.32	2428126
2023-08-10	261.54	264.78	260.46	262.06	1919220
2023-08-11	261.70	264.11	260.83	262.51	1560638
2023-08-14	262.22	263.47	259.85	260.97	1966202
2023-08-15	261.32	266.63	259.96	266.01	2781236
2023-08-16	266.33	268.24	264.58	265.02	2243996
2023-08-17	263.87	266.58	263.27	263.85	2256109
2023-08-18	262.61	262.99	261.07	261.82	2814487
2023-08-21	261.58	262.47	259.01	260.70	2324278
2023-08-22	260.24	260.40	257.35	257.62	1720450
2023-08-23	259.50	259.85	255.98	257.36	2256755
2023-08-24	256.73	260.19	256.17	256.62	1889135
2023-08-25	257.11	257.74	254.81	256.38	1786651
2023-08-28	256.96	258.12	255.14	256.55	1661329
2023-08-29	257.36	259.85	256.82	259.64	2216593
2023-08-30	260.00	260.87	256.95	257.88	1694404
2023-08-31	258.22	259.00	256.29	256.34	2065177
2023-09-01	258.68	259.03	256.10	256.71	1350232
2023-09-05	256.71	257.39	253.92	254.01	1763672
2023-09-06	254.44	254.44	248.38	249.01	1988855
2023-09-07	250.54	254.70	250.40	254.39	2228256
2023-09-08	255.75	260.34	254.97	259.43	2449115
2023-09-11	262.03	262.03	262.03	262.03	100
2023-09-12	262.68	263.02	257.86	260.31	1574044
2023-09-13	259.34	260.22	257.02	257.23	2182757
2023-09-14	258.90	263.14	258.54	262.30	3072523
2023-09-15	263.76	263.93	259.82	260.72	6161175
2023-09-18	263.38	265.22	261.93	263.15	1770160
2023-09-19	263.14	265.77	262.44	264.31	1528372
2023-09-20	265.00	273.08	263.97	271.46	3575956
2023-09-21	272.07	272.48	267.70	269.41	2437213
2023-09-22	267.67	269.50	266.52	267.70	1894137
2023-09-25	267.54	267.81	265.01	266.86	1705278
2023-09-26	266.68	269.89	265.67	269.04	2367722
2023-09-27	271.73	273.61	266.76	268.98	2331917
2023-09-28	267.79	271.38	266.54	270.82	2430682
2023-09-29	271.00	271.00	267.22	268.76	2118110
2023-10-02	267.71	268.49	264.38	266.31	1912279
2023-10-03	264.04	266.03	259.67	261.01	2797944
2023-10-04	262.10	266.14	260.91	265.44	2526427
2023-10-05	266.19	267.92	262.54	265.08	2883744
2023-10-06	263.15	268.59	262.23	267.47	2837982
2023-10-09	271.04	272.60	268.58	271.54	2284259
2023-10-10	270.89	272.09	268.12	271.25	1808724
2023-10-11	274.86	284.33	274.15	283.60	4523222
2023-10-12	283.98	287.85	283.60	285.04	3052627
2023-10-13	287.70	288.46	280.00	284.10	3473249
2023-10-16	284.50	287.81	283.81	286.88	2459476
2023-10-17	285.19	287.34	282.50	284.42	2863190
2023-10-18	283.30	285.25	280.99	283.58	2789064
2023-10-19	282.09	283.21	278.10	280.60	2536414
2023-10-20	280.60	281.06	275.75	278.81	2455040
2023-10-23	280.12	280.12	272.70	273.06	2433546
2023-10-24	272.09	277.06	271.13	276.12	2253011
2023-10-25	275.09	276.69	272.09	272.16	2302328
2023-10-26	271.50	273.44	269.14	269.71	2269903
2023-10-27	268.95	269.36	260.16	261.57	2874937
2023-10-30	265.00	266.35	262.50	263.19	2974599
2023-10-31	255.89	257.42	249.70	255.70	4885149
2023-11-01	256.27	261.19	255.09	260.84	2509681
2023-11-02	263.30	268.10	262.46	266.59	2470436
2023-11-03	268.52	270.55	265.50	269.86	2509963
2023-11-06	270.77	274.95	270.75	272.83	2768116
2023-11-07	272.97	274.00	269.38	271.11	2526674
2023-11-08	272.42	274.77	270.75	273.26	1916893
2023-11-09	272.13	273.23	263.70	264.06	2265983
2023-11-10	266.64	267.94	262.51	267.31	2070704
2023-11-13	265.68	267.22	263.53	266.69	1579817
2023-11-14	269.22	272.95	268.36	270.02	2059956
2023-11-15	270.28	274.61	270.02	273.03	2795245
2023-11-16	272.61	274.44	267.87	269.00	2366352
2023-11-17	269.41	269.41	264.60	265.39	2642931
2023-11-20	262.59	266.70	261.45	265.35	2214007
2023-11-21	265.34	266.04	260.52	262.82	2636833
2023-11-22	264.79	266.47	262.26	264.59	1649119
2023-11-24	265.12	266.10	264.89	265.46	930804
2023-11-27	265.43	265.57	261.66	264.27	1846377
2023-11-28	264.36	266.60	263.65	265.52	1753577
2023-11-29	264.74	268.11	263.50	266.60	2005178
2023-11-30	267.71	270.56	267.34	269.64	2686388
2023-12-01	269.97	272.59	267.62	272.45	2303908
2023-12-04	270.88	273.43	270.10	272.54	2357389
2023-12-05	271.87	272.00	268.47	270.87	1853625
2023-12-06	271.41	271.96	269.13	269.35	1765941
2023-12-07	270.50	273.41	266.63	271.31	2081420
2023-12-08	271.17	271.97	268.82	269.12	2608218
2023-12-11	271.96	275.90	270.42	272.14	2838632
2023-12-12	277.13	277.25	273.26	273.99	2557058
2023-12-13	274.16	281.85	273.31	281.62	2379968
2023-12-14	281.32	282.73	274.08	276.32	2935224
2023-12-15	276.27	279.27	273.33	275.45	8731114
2023-12-18	277.00	277.10	274.35	275.48	2227641
2023-12-19	278.69	280.57	276.59	278.44	2484125
2023-12-20	277.83	278.80	275.01	275.18	2561239
2023-12-21	276.55	279.82	276.40	279.33	1850006
2023-12-22	280.00	285.68	280.00	284.16	1814168
2023-12-26	284.12	284.72	281.67	283.90	1330502
2023-12-27	284.50	287.29	283.35	286.53	1866842
2023-12-28	287.88	289.04	287.63	288.46	1228453
2023-12-29	287.86	288.49	286.39	288.02	1766799
2024-01-02	287.28	300.65	287.28	297.39	3375095
2024-01-03	300.05	303.25	297.05	300.69	2771618
2024-01-04	301.50	305.09	298.59	303.17	3358035
2024-01-05	302.20	303.53	299.76	303.00	1846201
2024-01-08	301.47	311.05	300.35	310.88	3467666
2024-01-09	308.02	309.97	305.94	307.26	2603714
2024-01-10	307.16	307.64	304.27	304.57	2210940
2024-01-11	303.43	304.61	300.00	303.10	2137224
2024-01-12	305.24	306.95	303.40	306.51	1567908
2024-01-16	306.51	308.00	301.18	303.48	1996271
2024-01-17	302.46	304.63	301.10	304.08	2210523
2024-01-18	302.25	305.65	299.55	304.49	2357076
2024-01-19	304.73	309.09	301.11	307.81	2566513
2024-01-22	308.70	312.16	306.60	310.16	2599964
2024-01-23	309.53	311.30	309.10	309.91	1775382
2024-01-24	309.92	312.45	305.24	305.50	1954418
2024-01-25	308.72	310.32	305.70	310.26	2005410
2024-01-26	310.57	312.02	309.86	311.77	2035761
2024-01-29	311.44	313.62	309.89	313.45	2447608
2024-01-30	312.53	314.92	310.52	314.62	2636955
2024-01-31	316.00	316.64	312.62	314.26	3456737
2024-02-01	314.50	324.82	313.70	324.56	3883174
2024-02-02	323.64	325.78	320.75	323.19	2585923
2024-02-05	323.53	329.72	317.72	321.97	3563345
2024-02-06	325.40	326.96	314.75	316.07	5767390
2024-02-07	315.51	315.51	295.28	295.87	8411337
2024-02-08	297.00	298.00	288.78	294.85	5946119
2024-02-09	294.85	295.00	289.71	291.12	3341055
2024-02-12	289.97	294.60	288.86	294.43	3298539
2024-02-13	294.61	295.52	286.89	290.48	3610118
2024-02-14	289.88	290.87	287.55	290.07	2617288
2024-02-15	287.88	290.35	285.60	289.07	2901954
2024-02-16	287.71	287.71	283.27	283.70	3596798
2024-02-20	283.85	285.30	280.55	283.51	3402126
2024-02-21	284.84	285.78	280.80	283.46	1934490
2024-02-22	282.48	285.72	281.30	285.18	2992891
2024-02-23	286.52	292.24	286.01	289.18	2462555
2024-02-26	288.28	289.87	285.43	286.37	2448935
2024-02-27	279.10	281.22	277.09	278.49	3353933
2024-02-28	278.99	280.43	277.09	277.46	3026971
2024-02-29	278.52	279.83	273.43	273.83	5863428
2024-03-01	276.50	281.93	274.88	280.33	3772930
2024-03-04	283.26	285.89	277.65	279.39	2470317
2024-03-05	279.62	279.75	275.02	276.65	3064004
2024-03-06	275.38	278.97	274.55	276.59	2240153
2024-03-07	276.30	276.81	269.58	272.86	4066261
2024-03-08	272.81	276.56	272.01	273.75	2251117
2024-03-11	274.51	278.19	272.99	275.36	1851124
2024-03-12	276.85	278.15	274.14	276.54	1738941
2024-03-13	278.18	278.56	275.21	275.99	1641024
2024-03-14	276.84	277.23	270.45	271.54	2370492
2024-03-15	272.09	275.18	268.17	268.87	8795786
2024-03-18	270.00	273.58	269.21	270.90	3608491
2024-03-19	270.18	273.16	269.51	271.73	3037584
2024-03-20	271.21	273.08	269.24	273.05	2564622
2024-03-21	274.63	277.92	274.39	276.95	2489645
2024-03-22	277.39	278.29	275.10	276.17	2303249
2024-03-25	276.43	281.33	275.41	280.82	2954416
2024-03-26	282.15	284.50	280.70	281.77	3343181
2024-03-27	284.22	286.82	282.55	286.30	2256315
2024-03-28	287.86	288.57	284.21	284.32	2289919
2024-04-01	282.11	283.83	279.00	283.04	1868570
2024-04-02	283.34	283.91	276.04	276.21	2220528
2024-04-03	275.69	276.47	273.68	274.42	1669239
2024-04-04	276.05	276.73	267.75	268.09	2451166
2024-04-05	265.90	273.07	265.08	269.95	2293985
2024-04-08	269.48	270.21	267.56	269.20	1830835
2024-04-09	270.19	271.29	268.58	270.36	1792627
2024-04-10	267.96	268.38	264.63	266.45	1949622
2024-04-11	270.22	273.00	268.45	270.00	2169844
2024-04-12	268.77	269.30	266.17	267.28	2140134
2024-04-15	269.93	270.93	264.35	265.51	1740174
2024-04-16	266.83	267.51	263.81	265.64	2017573
2024-04-17	267.54	268.78	263.39	264.07	2175120
2024-04-18	265.64	265.92	262.58	262.75	2082791
2024-04-19	264.63	269.38	260.68	268.93	3380330
2024-04-22	269.84	273.14	269.84	271.91	2165755
2024-04-23	272.14	274.48	271.05	273.54	2493321
2024-04-24	270.63	274.86	269.65	273.01	2467127
2024-04-25	273.45	274.35	267.24	269.38	1794024
2024-04-26	265.72	271.68	265.72	269.98	2436959
2024-04-29	269.18	276.86	268.99	276.38	2678969
2024-04-30	276.11	276.12	272.35	273.94	2477347
2024-05-01	274.18	279.84	273.38	277.37	2323935
2024-05-02	277.69	278.63	274.90	278.39	3177473
2024-05-03	313.39	322.60	308.68	311.29	9644682
2024-05-06	310.88	312.73	297.52	299.48	4717645
2024-05-07	301.75	302.91	298.51	300.30	2452223
2024-05-08	300.12	307.57	298.89	307.31	2859572
2024-05-09	309.53	314.60	306.32	312.86	2921337
2024-05-10	312.89	314.89	309.82	310.15	2611880
2024-05-13	312.15	312.15	307.06	308.45	1558472
2024-05-14	308.73	312.40	307.47	311.41	1631250
2024-05-15	314.82	321.44	312.87	319.04	3466160
2024-05-16	314.63	316.14	310.76	314.72	2367819
2024-05-17	315.28	315.28	310.37	312.47	1974222
2024-05-20	314.41	315.81	312.62	314.54	1394783
2024-05-21	314.11	316.67	311.90	314.85	1705945
2024-05-22	314.70	315.00	308.53	309.41	2849114
2024-05-23	308.47	311.99	304.38	306.50	2139729
2024-05-24	306.42	307.50	303.90	305.84	2425864
2024-05-28	303.11	303.51	298.31	300.19	2636709
2024-05-29	299.04	299.06	295.81	296.37	2475871
2024-05-30	297.18	303.57	295.49	301.00	2727281
2024-05-31	302.01	305.90	299.50	305.85	4488874
2024-06-03	306.79	311.48	303.85	307.42	2447442
2024-06-04	308.00	310.92	307.05	307.37	1830170
2024-06-05	307.80	310.31	306.40	307.38	1748564
2024-06-06	306.92	310.01	304.31	305.69	1928087
2024-06-07	306.72	307.97	304.48	305.02	1925000
2024-06-10	304.55	305.53	300.89	304.72	1992837
2024-06-11	302.29	302.58	299.80	300.70	1740194
2024-06-12	301.29	303.54	299.43	301.08	1640098
2024-06-13	296.96	299.34	295.30	298.50	1732666
2024-06-14	297.61	299.74	295.90	298.62	1713616
2024-06-17	298.49	303.97	296.56	303.28	1875926
2024-06-18	302.75	306.55	302.02	305.99	2166202
2024-06-20	304.83	310.30	303.55	309.89	2890230
2024-06-21	313.13	313.44	307.29	308.16	6933277
2024-06-24	310.00	318.34	307.92	318.15	3389250
2024-06-25	319.23	326.12	318.40	319.31	3427686
2024-06-26	317.18	317.49	311.72	312.82	2800189
2024-06-27	311.73	316.79	310.72	313.69	2082203
2024-06-28	313.70	316.68	310.59	312.45	3518174
2024-07-01	313.34	319.00	310.23	311.01	1769413
2024-07-02	310.25	312.43	307.64	310.77	1542804
2024-07-03	311.49	312.54	306.11	309.38	1000711
2024-07-05	311.03	313.41	308.57	310.88	1274377
2024-07-08	311.36	315.48	310.61	311.46	1167252
2024-07-09	311.62	316.09	307.63	315.91	1852588
2024-07-10	317.06	322.88	314.64	321.67	2192177
2024-07-11	322.00	327.99	320.18	325.09	2254266
2024-07-12	327.82	333.85	326.01	330.83	2191328
2024-07-15	331.88	332.81	327.87	330.15	1688833
2024-07-16	330.46	335.91	328.00	333.14	1879457
2024-07-17	330.00	336.61	328.60	335.67	1933188
2024-07-18	334.20	338.98	330.67	330.97	2228392
2024-07-19	333.65	333.98	328.43	331.29	1848897
2024-07-22	333.23	337.09	332.47	335.97	1733695
2024-07-23	334.36	337.04	331.31	333.24	1458270
2024-07-24	333.25	337.18	330.34	335.61	2459389
2024-07-25	335.99	346.85	333.02	334.30	2435727
2024-07-26	334.56	338.94	333.28	334.85	1515471
2024-07-29	334.08	334.84	331.30	332.51	1611168
2024-07-30	333.00	338.57	331.67	333.28	1583991
2024-07-31	331.55	336.41	330.57	332.47	2120545
2024-08-01	336.09	340.89	333.46	335.53	2387652
2024-08-02	337.42	338.35	325.73	333.99	2106216
2024-08-05	332.72	333.34	321.41	325.22	2975133
2024-08-06	325.23	332.98	323.52	328.95	2436489
2024-08-07	320.99	323.00	306.59	312.50	4618377
2024-08-08	314.00	325.12	312.79	324.69	2746667
2024-08-09	323.75	325.04	319.33	322.49	1786545
2024-08-12	323.90	323.90	317.93	320.00	1828671
2024-08-13	321.78	324.00	319.17	323.45	1632813
2024-08-14	320.43	324.36	319.56	322.73	1656123
2024-08-15	323.88	327.16	321.94	325.39	1886982
2024-08-16	323.65	324.82	320.50	321.44	1442483
2024-08-19	321.46	328.18	321.41	327.97	1214252
2024-08-20	328.12	330.50	326.62	328.55	1352600
2024-08-21	329.55	330.99	327.91	329.15	1138272
2024-08-22	329.50	329.50	323.12	324.53	2171970
2024-08-23	326.27	331.29	325.38	328.80	1771092
2024-08-26	328.41	330.26	325.50	326.78	1769956
2024-08-27	328.42	329.83	325.58	326.93	1444360
2024-08-28	325.94	330.51	325.39	329.49	1444186
2024-08-29	331.67	334.27	329.25	331.01	1294361
2024-08-30	331.95	335.66	330.31	333.83	2173548
2024-09-03	331.89	333.14	329.10	330.51	2120545
2024-09-04	329.93	331.10	327.60	330.64	1622148
2024-09-05	330.90	331.86	321.91	324.36	1977361
2024-09-06	324.70	326.97	319.00	320.56	2242451
2024-09-09	322.52	327.81	320.10	325.92	1707801
2024-09-10	327.00	329.23	322.39	328.93	1408610
2024-09-11	327.81	330.65	320.30	329.98	1711022
2024-09-12	330.22	332.38	326.41	330.06	1590429
2024-09-13	327.96	334.45	327.15	332.45	1397014
2024-09-16	335.84	337.56	332.92	335.26	2360577
2024-09-17	334.58	334.58	331.08	332.80	2014219
2024-09-18	333.93	339.00	331.00	332.92	1366760
2024-09-19	337.03	338.70	334.61	335.95	1626234
2024-09-20	335.15	338.97	334.27	337.38	4068245
2024-09-23	339.00	339.17	333.36	335.61	1677617
2024-09-24	333.15	335.41	330.50	330.92	2101019
2024-09-25	329.00	329.50	312.16	312.86	4249503
2024-09-26	313.68	319.78	313.37	319.10	2555660
2024-09-27	322.70	327.98	320.53	322.67	2432807
2024-09-30	321.32	323.23	318.79	322.21	1967178
2024-10-01	322.05	322.20	316.92	320.32	2097370
2024-10-02	317.63	320.67	316.18	319.73	2614461
2024-10-03	317.11	319.73	315.46	317.48	1525282
2024-10-04	318.72	320.74	316.43	319.66	1467846
2024-10-07	320.08	320.21	315.92	317.45	1262262
2024-10-08	319.17	319.95	316.48	317.68	1453273
2024-10-09	316.66	322.99	314.70	322.41	1379414
2024-10-10	320.95	322.57	318.75	321.01	1254591
2024-10-11	322.20	329.17	320.10	328.35	1567233
2024-10-14	325.59	326.95	322.59	324.62	1613451
2024-10-15	326.03	327.33	324.03	325.09	1956202
2024-10-16	326.20	326.73	321.32	321.63	1776795
2024-10-17	325.92	325.92	320.50	321.33	1635581
2024-10-18	320.61	322.56	319.18	321.66	1552126
2024-10-21	320.16	321.80	315.87	316.74	1533183
2024-10-22	315.24	321.08	313.98	319.66	2106533
2024-10-23	316.01	318.55	313.70	314.90	1526505
2024-10-24	314.43	317.24	313.63	315.69	1326947
2024-10-25	318.49	319.20	314.88	316.98	1604649
2024-10-28	318.06	320.14	315.90	317.17	1815992
2024-10-29	317.01	319.21	314.82	316.00	1466737
2024-10-30	311.95	317.91	310.63	315.54	2223592
2024-10-31	317.69	323.40	315.65	320.16	2713469
2024-11-01	318.69	321.70	316.91	319.22	1826772
2024-11-04	320.58	320.58	314.61	316.91	2090104
2024-11-05	316.16	319.52	313.02	319.29	1472342
2024-11-06	325.00	325.39	318.17	321.79	2208869
2024-11-07	322.00	322.97	318.54	321.91	2654860
2024-11-08	322.48	328.25	321.28	325.28	1978146
2024-11-11	325.91	327.58	321.61	321.81	2457168
2024-11-12	319.59	321.22	293.80	298.84	6680281
2024-11-13	306.00	307.43	298.91	301.44	3725596
2024-11-14	297.91	298.48	292.33	295.93	3515674
2024-11-15	291.50	291.50	279.62	283.61	5325131
2024-11-18	279.38	281.36	276.56	278.76	3175879
2024-11-19	277.67	281.60	275.56	279.95	3210454
2024-11-20	281.10	288.48	278.56	287.87	4759332
2024-11-21	288.18	291.11	284.14	289.90	3553436
2024-11-22	290.84	295.48	288.78	294.53	3053317
2024-11-25	293.55	297.32	293.50	294.00	4695856
2024-11-26	264.22	280.34	257.80	280.01	17010332
2024-11-27	279.00	282.69	278.00	280.07	6622764
2024-11-29	279.46	283.64	277.64	282.87	2232846
2024-12-02	282.08	282.39	276.89	278.10	4677815
2024-12-03	277.00	281.38	276.50	278.32	5468847
2024-12-04	275.81	279.41	273.86	278.26	4174137
2024-12-05	277.00	279.04	273.15	274.33	3186985
2024-12-06	275.01	275.36	271.48	272.58	3970337
2024-12-09	273.16	280.00	272.28	277.63	3222458
2024-12-10	277.86	277.90	272.36	275.75	2791398
2024-12-11	276.00	276.28	270.58	273.41	4493511
2024-12-12	273.81	275.88	272.15	274.06	3749225
2024-12-13	272.96	274.07	270.02	270.62	2906477
2024-12-16	270.62	272.69	266.22	266.50	3711146
2024-12-17	265.46	270.26	264.81	265.95	4742547
2024-12-18	265.18	267.19	258.68	258.78	4093576
2024-12-19	258.00	261.81	253.30	261.19	4726141
2024-12-20	269.00	269.61	262.21	263.38	13687968
2024-12-23	263.11	264.80	260.87	264.00	3025799
2024-12-24	262.48	264.55	261.36	264.49	1520594
2024-12-26	262.21	264.73	261.76	263.18	1637697
2024-12-27	261.10	263.50	260.51	262.65	2157454
2024-12-30	260.83	261.56	258.50	259.30	3039321
2024-12-31	260.75	261.54	258.85	260.64	1966224
2025-01-02	262.18	263.58	258.31	259.28	2357964
2025-01-03	260.00	262.08	259.79	261.22	2979940
2025-01-06	259.05	261.19	257.05	258.59	4668535
2025-01-07	260.22	265.21	259.35	262.06	3173716
2025-01-08	261.97	264.25	259.82	264.21	2421944
2025-01-10	260.79	264.79	260.55	262.23	2721957
2025-01-13	262.11	270.49	261.28	270.19	3365901
2025-01-14	271.61	271.61	264.91	267.10	2942309
2025-01-15	269.33	272.82	268.59	268.94	3737536
2025-01-16	268.92	270.31	267.15	269.43	2684500
2025-01-17	276.97	276.97	269.78	272.11	3244290
2025-01-21	272.14	276.50	270.28	274.81	3928543
2025-01-22	272.66	275.02	272.07	273.44	3518326
2025-01-23	273.44	278.00	272.32	277.88	2496017
2025-01-24	276.26	277.36	273.50	275.42	2008793
2025-01-27	277.37	283.23	276.18	282.95	3493163
2025-01-28	280.13	283.50	279.97	280.30	2735636
2025-01-29	280.03	283.04	279.31	281.68	2454874
2025-01-30	285.00	285.69	281.64	284.02	2556068
2025-01-31	282.18	286.69	281.98	285.42	3800362
2025-02-03	286.91	289.58	283.40	288.87	4473532
2025-02-04	285.58	290.48	284.52	289.02	3262437
2025-02-05	290.69	308.22	289.53	307.81	5891191
2025-02-06	309.49	309.49	297.12	297.78	4624483
2025-02-07	299.16	299.61	292.58	293.54	3388400
2025-02-10	296.88	296.88	290.67	294.79	2375707
2025-02-11	290.56	297.95	288.36	296.66	3506965
2025-02-12	293.82	296.20	292.63	295.06	2629881
2025-02-13	297.55	298.35	293.55	296.97	2061657
2025-02-14	294.75	295.16	290.45	291.16	2189386
2025-02-18	291.76	293.33	289.00	292.80	2162354
2025-02-19	292.00	295.97	291.80	294.27	2806986
2025-02-20	294.67	298.13	293.93	297.93	2319269
2025-02-21	299.23	305.33	297.19	303.01	3261422
2025-02-24	305.28	313.75	304.40	309.72	4286609
2025-02-25	311.80	318.30	310.30	315.63	4365721
2025-02-26	311.95	313.63	305.55	306.38	2787270
2025-02-27	305.30	311.00	303.10	305.82	3249213
2025-02-28	308.51	308.62	303.52	308.06	3173055
2025-03-03	307.34	312.48	307.34	310.78	2970686
2025-03-04	316.53	319.82	312.10	312.19	3819994
2025-03-05	310.63	318.94	310.14	316.57	2629056
2025-03-06	316.42	318.68	312.50	317.82	3076813
2025-03-07	318.95	328.19	317.78	324.86	3944947

Explore More About AMGN

Coins representing dividend payouts and trends

AMGN Dividend History

Discover Amgen 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

AMGN Stock Split History

Discover Amgen 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

AMGN Historical Prices

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

Web Analytics