AXP Historical Prices

Summary

Key Stock Metrics

199.88

(February 1, 2024)

52-Week Low

326.28

(January 23, 2025)

52-Week High

326.28

(January 23, 2025)

All-Time High

315.25

(January 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-21	6.21	6.32	6.21	6.29	4921005
1993-04-22	6.24	6.32	6.16	6.24	3568710
1993-04-23	6.38	6.49	6.35	6.46	9770232
1993-04-26	6.38	6.43	6.24	6.27	6642108
1993-04-27	6.27	6.29	6.16	6.24	5259675
1993-04-28	6.24	6.24	6.10	6.13	2171604
1993-04-29	6.13	6.29	6.10	6.27	4678305
1993-04-30	6.27	6.32	6.13	6.18	3979554
1993-05-03	6.13	6.21	6.10	6.18	2392887
1993-05-04	6.18	6.24	6.16	6.24	3267318
1993-05-05	6.21	6.21	6.13	6.13	4335276
1993-05-06	6.13	6.29	6.10	6.29	5570979
1993-05-07	6.24	6.27	6.13	6.16	1691361
1993-05-10	6.13	6.18	6.10	6.13	2982582
1993-05-11	6.10	6.29	6.10	6.27	4455039
1993-05-12	6.18	6.24	6.16	6.18	3732492
1993-05-13	6.16	6.16	6.07	6.07	4807191
1993-05-14	6.07	6.21	6.04	6.07	4252788
1993-05-17	6.10	6.13	5.96	6.02	3419205
1993-05-18	6.04	6.13	5.99	6.13	3036912
1993-05-19	6.04	6.27	5.96	6.27	4774275
1993-05-20	6.29	6.43	6.27	6.38	8519856
1993-05-21	6.35	6.38	6.24	6.24	4880952
1993-05-24	6.21	6.27	6.21	6.21	3512001
1993-05-25	6.21	6.27	6.18	6.27	3425946
1993-05-26	6.24	6.40	6.21	6.35	4214718
1993-05-27	6.40	6.43	6.35	6.40	4245255
1993-05-28	6.40	6.40	6.32	6.35	2184690
1993-06-01	6.35	6.35	6.29	6.29	1775034
1993-06-02	6.29	6.32	6.04	6.24	3161436
1993-06-03	6.24	6.35	6.21	6.35	3155487
1993-06-04	6.32	6.38	6.27	6.38	4032693
1993-06-07	6.32	6.35	6.27	6.32	1915818
1993-06-08	6.27	6.29	6.18	6.24	2429373
1993-06-09	6.24	6.35	6.24	6.29	2929047
1993-06-10	6.32	6.49	6.29	6.40	6831270
1993-06-11	6.54	6.57	6.49	6.57	5673294
1993-06-14	6.57	6.57	6.49	6.49	3033345
1993-06-15	6.49	6.57	6.49	6.54	5354058
1993-06-16	6.54	6.65	6.51	6.57	8561100
1993-06-17	6.60	6.62	6.51	6.62	7175094
1993-06-18	6.62	6.62	6.54	6.62	7962282
1993-06-21	6.62	6.62	6.54	6.54	6157503
1993-06-22	6.54	6.71	6.54	6.65	6654798
1993-06-23	6.62	6.82	6.62	6.79	8145894
1993-06-24	6.79	6.82	6.73	6.79	5013405
1993-06-25	6.79	6.87	6.79	6.82	7321428
1993-06-28	6.85	6.90	6.79	6.90	5154186
1993-06-29	6.90	6.98	6.82	6.96	6697629
1993-06-30	6.98	7.15	6.96	7.12	11505216
1993-07-01	7.07	7.09	6.87	6.90	5320746
1993-07-02	6.79	6.87	6.73	6.85	4063230
1993-07-06	6.87	6.96	6.82	6.85	5278710
1993-07-07	6.82	6.96	6.82	6.93	6004428
1993-07-08	6.93	6.98	6.82	6.82	5050683
1993-07-09	6.90	6.93	6.82	6.85	3719802
1993-07-12	6.85	6.96	6.79	6.93	5140308
1993-07-13	6.96	7.07	6.93	7.01	6088896
1993-07-14	7.01	7.07	6.98	7.04	6525120
1993-07-15	7.01	7.01	6.90	6.98	2068494
1993-07-16	6.98	7.01	6.96	7.01	4304739
1993-07-19	6.96	7.15	6.96	7.09	5634828
1993-07-20	7.07	7.09	7.01	7.04	3958536
1993-07-21	7.01	7.15	6.98	7.15	4318224
1993-07-22	7.12	7.18	7.07	7.12	5969529
1993-07-23	7.12	7.20	7.07	7.20	608730
1993-07-26	7.18	7.56	7.18	7.56	10938522
1993-07-27	7.45	7.51	7.31	7.51	13732338
1993-07-28	7.48	7.48	7.31	7.31	5264829
1993-07-29	7.31	7.34	7.23	7.31	4148094
1993-07-30	7.29	7.31	7.15	7.20	2816817
1993-08-02	7.23	7.34	7.20	7.29	5106996
1993-08-03	7.29	7.45	7.29	7.42	7245684
1993-08-04	7.45	7.54	7.42	7.51	11850627
1993-08-05	7.54	7.59	7.40	7.40	6285990
1993-08-06	7.42	7.45	7.34	7.34	3011136
1993-08-09	7.37	7.51	7.37	7.48	3746769
1993-08-10	7.48	7.51	7.37	7.40	3587349
1993-08-11	7.40	7.42	7.29	7.31	3122571
1993-08-12	7.34	7.37	7.23	7.34	3570297
1993-08-13	7.37	7.40	7.29	7.31	2352438
1993-08-16	7.34	7.42	7.31	7.37	4165545
1993-08-17	7.37	7.37	7.20	7.20	3082518
1993-08-18	7.29	7.45	7.26	7.42	7723152
1993-08-19	7.37	7.42	7.34	7.37	3550467
1993-08-20	7.31	7.31	7.15	7.26	6153537
1993-08-23	7.26	7.31	7.20	7.26	2658192
1993-08-24	7.20	7.26	7.12	7.26	5346522
1993-08-25	7.29	7.42	7.23	7.42	5380230
1993-08-26	7.40	7.42	7.29	7.31	3137640
1993-08-27	7.20	7.26	7.18	7.20	3584175
1993-08-30	7.23	7.26	7.18	7.20	4280550
1993-08-31	7.18	7.23	7.18	7.18	4232961
1993-09-01	7.18	7.31	7.18	7.23	5929872
1993-09-02	7.26	7.34	7.23	7.31	5019750
1993-09-03	7.37	7.45	7.37	7.40	5316780
1993-09-07	7.37	7.54	7.29	7.31	5327091
1993-09-08	7.26	7.31	7.20	7.29	5266416
1993-09-09	7.29	7.40	7.29	7.40	2994876
1993-09-10	7.42	7.54	7.40	7.48	5721675
1993-09-13	7.51	7.54	7.45	7.51	4761189
1993-09-14	7.42	7.45	7.34	7.40	3849876
1993-09-15	7.34	7.54	7.29	7.51	4139766
1993-09-16	7.51	7.54	7.45	7.48	3550467
1993-09-17	7.40	7.54	7.40	7.51	7601010
1993-09-20	7.48	7.70	7.48	7.65	8040009
1993-09-21	7.67	7.67	7.31	7.51	7551834
1993-09-22	7.56	7.59	7.45	7.59	5552739
1993-09-23	7.59	7.73	7.59	7.70	7831017
1993-09-24	7.67	7.95	7.67	7.89	10930986
1993-09-27	7.92	8.00	7.89	7.95	7024002
1993-09-28	7.95	8.09	7.92	8.06	8253363
1993-09-29	8.03	8.06	7.92	7.95	7162008
1993-09-30	7.95	7.95	7.78	7.92	3514380
1993-10-01	7.84	7.95	7.78	7.81	5128806
1993-10-04	7.81	7.84	7.73	7.84	3994227
1993-10-05	7.84	7.95	7.84	7.95	6279645
1993-10-06	7.95	7.98	7.89	7.92	3941484
1993-10-07	7.92	7.95	7.78	7.78	2971875
1993-10-08	7.78	7.81	7.70	7.81	4286496
1993-10-11	7.81	7.87	7.78	7.81	1156389
1993-10-12	7.87	8.00	7.87	7.95	9530706
1993-10-13	7.92	7.98	7.89	7.95	3862566
1993-10-14	7.92	7.98	7.87	7.95	7322619
1993-10-15	7.95	7.98	7.67	7.70	5593188
1993-10-18	7.70	7.70	7.26	7.40	7480848
1993-10-19	7.40	7.56	7.34	7.40	7021623
1993-10-20	7.51	7.62	7.51	7.62	5348109
1993-10-21	7.62	7.62	7.51	7.62	4537920
1993-10-22	7.59	7.65	7.51	7.59	3543726
1993-10-25	7.62	7.62	7.40	7.51	3151521
1993-10-26	7.45	7.48	7.15	7.20	8482182
1993-10-27	7.26	7.31	7.20	7.20	4525629
1993-10-28	7.20	7.23	6.82	6.96	9882858
1993-10-29	7.09	7.20	7.07	7.12	8725674
1993-11-01	7.12	7.15	6.98	7.01	4170699
1993-11-02	7.09	7.09	6.96	7.01	4774671
1993-11-03	7.01	7.01	6.73	6.73	7148130
1993-11-04	6.68	6.90	6.68	6.73	4533162
1993-11-05	6.73	6.87	6.73	6.82	4784982
1993-11-08	6.93	6.93	6.73	6.76	8250585
1993-11-09	6.85	7.04	6.82	7.04	6822942
1993-11-10	7.04	7.07	6.90	6.90	3723372
1993-11-11	6.96	6.96	6.82	6.82	4382466
1993-11-12	6.93	6.96	6.85	6.87	5873562
1993-11-15	6.90	7.04	6.87	7.01	2846958
1993-11-16	7.01	7.07	7.01	7.07	2638758
1993-11-17	7.07	7.09	6.85	6.85	4339638
1993-11-18	6.82	6.85	6.73	6.79	4836537
1993-11-19	6.76	6.79	6.62	6.79	6113088
1993-11-22	6.73	6.76	6.57	6.57	6677403
1993-11-23	6.65	6.76	6.62	6.68	4515318
1993-11-24	6.71	6.82	6.71	6.79	4897212
1993-11-26	6.87	6.87	6.79	6.85	936294
1993-11-29	6.85	7.01	6.82	6.98	3828066
1993-11-30	6.98	7.01	6.90	6.93	1948731
1993-12-01	6.98	7.09	6.96	7.09	4135008
1993-12-02	7.15	7.15	6.98	7.12	2733141
1993-12-03	7.12	7.12	6.96	6.98	2193810
1993-12-06	7.04	7.07	6.85	6.90	3975192
1993-12-07	6.98	7.07	6.96	6.98	4194891
1993-12-08	7.01	7.15	6.98	7.04	3220524
1993-12-09	7.09	7.12	6.98	6.98	2692296
1993-12-10	6.98	7.01	6.93	6.96	1514490
1993-12-13	6.90	6.96	6.82	6.93	3488208
1993-12-14	7.07	7.07	6.85	6.90	3402945
1993-12-15	6.82	6.85	6.68	6.71	3528261
1993-12-16	6.76	6.85	6.62	6.65	7439208
1993-12-17	6.62	6.73	6.62	6.71	10199715
1993-12-20	6.76	6.85	6.73	6.82	3896673
1993-12-21	6.82	6.98	6.73	6.96	5789886
1993-12-22	6.93	6.96	6.85	6.87	4362243
1993-12-23	6.90	6.98	6.85	6.93	4408245
1993-12-27	6.98	7.04	6.90	7.04	3198714
1993-12-28	7.01	7.01	6.87	6.90	3528261
1993-12-29	6.87	6.93	6.82	6.87	3945846
1993-12-30	6.90	6.96	6.87	6.93	2511462
1993-12-31	6.87	6.96	6.82	6.82	2658588
1994-01-03	6.62	6.73	6.54	6.54	6641712
1994-01-04	6.54	6.71	6.54	6.68	4736601
1994-01-05	6.71	6.76	6.57	6.60	5485320
1994-01-06	6.54	6.60	6.32	6.46	16477380
1994-01-07	6.51	6.54	6.32	6.43	15961050
1994-01-10	6.46	6.57	6.40	6.51	16146246
1994-01-11	6.51	6.96	6.49	6.79	20730567
1994-01-12	6.79	6.90	6.71	6.76	15683055
1994-01-13	6.71	6.98	6.71	6.90	8638827
1994-01-14	6.93	7.18	6.93	7.09	7414623
1994-01-17	7.09	7.09	6.93	6.93	3353772
1994-01-18	6.90	6.93	6.73	6.79	6151554
1994-01-19	6.73	6.79	6.57	6.65	8050320
1994-01-20	6.62	6.79	6.60	6.79	7531212
1994-01-21	6.79	6.82	6.71	6.82	6079776
1994-01-24	6.79	6.96	6.71	6.96	4387227
1994-01-25	7.12	7.29	7.09	7.23	28073412
1994-01-26	7.18	7.20	7.01	7.09	11562717
1994-01-27	7.07	7.09	7.01	7.07	4575993
1994-01-28	7.12	7.26	7.12	7.20	9858270
1994-01-31	7.26	7.31	7.20	7.20	7682304
1994-02-01	7.15	7.29	7.12	7.20	4471299
1994-02-02	7.18	7.29	7.15	7.23	5115324
1994-02-03	7.15	7.18	7.12	7.12	3210213
1994-02-04	7.12	7.23	6.82	6.82	6379581
1994-02-07	6.73	6.82	6.65	6.76	13137090
1994-02-08	6.73	6.90	6.73	6.79	9772215
1994-02-09	6.73	6.76	6.62	6.71	8280726
1994-02-10	6.73	6.85	6.71	6.71	6222540
1994-02-11	6.82	6.90	6.76	6.90	4956300
1994-02-14	6.85	6.96	6.85	6.85	3663489
1994-02-15	6.87	6.93	6.73	6.76	6030999
1994-02-16	6.79	6.79	6.68	6.68	5553135
1994-02-17	6.73	6.76	6.57	6.62	9002874
1994-02-18	6.62	6.65	6.51	6.57	6118242
1994-02-22	6.51	6.68	6.51	6.68	4890471
1994-02-23	6.71	6.76	6.65	6.71	4482006
1994-02-24	6.65	6.65	6.49	6.49	6157107
1994-02-25	6.51	6.57	6.40	6.49	9081000
1994-02-28	6.49	6.57	6.46	6.46	5063769
1994-03-01	6.43	6.49	6.21	6.38	7954746
1994-03-02	6.24	6.35	6.24	6.35	11731260
1994-03-03	6.35	6.35	6.27	6.32	3868515
1994-03-04	6.32	6.40	6.29	6.29	5745867
1994-03-07	6.35	6.38	6.24	6.35	8122494
1994-03-08	6.40	6.51	6.38	6.40	8223621
1994-03-09	6.40	6.43	6.21	6.24	9611211
1994-03-10	6.29	6.29	6.18	6.27	6800736
1994-03-11	6.27	6.38	6.21	6.32	6335166
1994-03-14	6.40	6.57	6.38	6.38	8456406
1994-03-15	6.49	6.57	6.43	6.49	11889093
1994-03-16	6.57	6.76	6.54	6.73	9602088
1994-03-17	6.68	6.71	6.60	6.65	4527213
1994-03-18	6.65	6.71	6.38	6.65	9951465
1994-03-21	6.60	6.65	6.57	6.62	4547439
1994-03-22	6.62	6.68	6.57	6.60	7185405
1994-03-23	6.65	6.79	6.60	6.76	5227950
1994-03-24	6.71	6.71	6.51	6.57	4508178
1994-03-25	6.57	6.68	6.54	6.54	6069069
1994-03-28	6.57	6.60	6.49	6.49	5491665
1994-03-29	6.51	6.51	6.35	6.35	5967945
1994-03-30	6.35	6.40	6.18	6.18	8762157
1994-03-31	6.18	6.27	5.82	6.13	12336819
1994-04-04	5.85	6.10	5.80	6.02	7021227
1994-04-05	6.18	6.40	6.16	6.32	9415701
1994-04-06	6.40	6.57	6.38	6.57	11762589
1994-04-07	6.54	6.65	6.46	6.62	4781016
1994-04-08	6.57	6.65	6.57	6.62	5253330
1994-04-11	6.62	6.71	6.60	6.71	3385893
1994-04-12	6.68	6.68	6.60	6.60	3369237
1994-04-13	6.57	6.62	6.51	6.60	4783794
1994-04-14	6.54	6.62	6.49	6.60	4487556
1994-04-15	6.54	6.65	6.54	6.65	5977065
1994-04-18	6.62	6.65	6.54	6.62	5478579
1994-04-19	6.65	6.73	6.54	6.68	6138072
1994-04-20	6.68	6.73	6.46	6.60	5835489
1994-04-21	6.62	6.65	6.51	6.57	5668536
1994-04-22	6.60	6.62	6.43	6.54	10336134
1994-04-25	6.49	6.65	6.43	6.62	6768216
1994-04-26	6.57	6.62	6.57	6.60	2841405
1994-04-28	6.54	6.60	6.51	6.51	5156964
1994-04-29	6.49	6.54	6.43	6.54	3950604
1994-05-02	6.60	6.73	6.57	6.65	4118352
1994-05-03	6.65	6.71	6.46	6.54	4606527
1994-05-04	6.51	6.54	6.43	6.46	5415525
1994-05-05	6.49	6.57	6.49	6.49	4469316
1994-05-06	6.43	6.60	6.40	6.60	7412244
1994-05-09	6.51	6.60	6.40	6.49	4250409
1994-05-10	6.54	6.57	6.38	6.46	4171095
1994-05-11	6.46	6.51	6.43	6.49	3917691
1994-05-12	6.49	6.51	6.35	6.40	4706859
1994-05-13	6.43	6.46	6.32	6.32	3470361
1994-05-16	6.32	6.35	6.24	6.27	2845371
1994-05-17	6.32	6.54	6.32	6.54	5457957
1994-05-18	6.51	6.65	6.51	6.62	4865883
1994-05-19	6.60	6.68	6.51	6.57	3834411
1994-05-20	6.54	6.68	6.54	6.62	6305424
1994-05-23	6.62	6.62	6.46	6.51	2701815
1994-05-24	6.49	6.57	6.46	6.54	2684760
1994-05-25	6.51	6.57	6.49	6.57	2597517
1994-05-26	6.54	6.60	6.51	6.54	3204264
1994-05-27	6.49	6.54	6.43	6.54	2777160
1994-05-31	7.54	7.89	7.50	7.89	4761003
1994-06-01	8.00	8.11	7.82	7.93	5917305
1994-06-02	7.89	7.89	7.79	7.82	2828112
1994-06-03	7.82	7.96	7.79	7.89	3539955
1994-06-06	7.96	8.04	7.93	7.93	3629196
1994-06-07	7.93	8.07	7.93	8.04	6260628
1994-06-08	8.00	8.11	7.96	8.11	5382201
1994-06-09	8.07	8.21	8.07	8.21	4489425
1994-06-10	8.18	8.25	8.11	8.25	4766253
1994-06-13	8.25	8.25	8.07	8.11	2196066
1994-06-14	8.07	8.14	8.00	8.14	2277258
1994-06-15	8.14	8.18	7.89	8.00	4823997
1994-06-16	7.93	8.04	7.89	8.00	3056295
1994-06-17	8.04	8.04	7.93	8.04	9774684
1994-06-20	7.89	7.96	7.82	7.86	3346071
1994-06-21	7.82	7.86	7.57	7.64	5912055
1994-06-22	7.71	7.75	7.61	7.64	5423847
1994-06-23	7.57	7.68	7.54	7.64	3586851
1994-06-24	7.61	7.61	7.39	7.43	5029779
1994-06-27	7.43	7.57	7.36	7.50	5849061
1994-06-28	7.57	7.57	7.36	7.39	5026281
1994-06-29	7.43	7.50	7.32	7.36	6060795
1994-06-30	7.36	7.39	7.32	7.36	11258910
1994-07-01	7.32	7.43	7.21	7.43	2971950
1994-07-05	7.36	7.43	7.21	7.29	3680991
1994-07-06	7.29	7.46	7.21	7.46	4552419
1994-07-07	7.46	7.46	7.29	7.36	5220513
1994-07-08	7.29	7.32	7.21	7.32	3755187
1994-07-11	7.39	7.46	7.29	7.46	3155337
1994-07-12	7.46	7.57	7.43	7.57	3239328
1994-07-13	7.54	7.54	7.46	7.54	3424464
1994-07-14	7.57	7.75	7.54	7.64	6796434
1994-07-15	7.64	7.66	7.46	7.61	5773467
1994-07-18	7.57	7.57	7.43	7.57	6285825
1994-07-19	7.54	7.71	7.54	7.71	3905325
1994-07-20	7.71	7.71	7.61	7.71	3566202
1994-07-21	7.68	7.71	7.39	7.61	4791450
1994-07-22	7.57	7.64	7.39	7.43	3640746
1994-07-25	7.46	7.50	7.43	7.50	2268510
1994-07-26	7.57	7.64	7.54	7.54	3757287
1994-07-27	7.54	7.55	7.43	7.46	2630031
1994-07-28	7.46	7.54	7.43	7.50	2535189
1994-07-29	7.54	7.61	7.50	7.57	2396250
1994-08-01	7.50	7.68	7.50	7.68	3072393
1994-08-02	7.68	7.79	7.61	7.79	6013548
1994-08-03	7.71	7.89	7.68	7.89	5473542
1994-08-04	7.86	7.96	7.82	7.96	6109089
1994-08-05	7.89	7.96	7.86	7.93	2444196
1994-08-08	7.93	7.93	7.71	7.75	2731170
1994-08-09	7.71	7.79	7.57	7.79	6140937
1994-08-10	7.75	7.82	7.68	7.71	3101790
1994-08-11	7.71	7.75	7.64	7.71	4423281
1994-08-12	7.71	7.96	7.71	7.93	5556135
1994-08-15	7.96	7.96	7.89	7.89	3459111
1994-08-16	7.93	7.96	7.79	7.82	3445812
1994-08-17	7.89	7.93	7.79	7.89	2736420
1994-08-18	7.82	7.89	7.79	7.79	2281110
1994-08-19	7.86	7.86	7.75	7.82	5624379
1994-08-22	7.75	7.89	7.75	7.89	2056428
1994-08-23	7.93	8.07	7.89	7.96	5876358
1994-08-24	7.96	8.11	7.86	8.07	5343705
1994-08-25	8.07	8.14	8.00	8.00	4246545
1994-08-26	8.04	8.14	7.96	7.96	5891058
1994-08-29	8.04	8.11	8.00	8.11	4012764
1994-08-30	8.07	8.14	8.00	8.14	2964252
1994-08-31	8.07	8.18	8.04	8.04	5297157
1994-09-01	8.00	8.14	7.96	8.14	3027246
1994-09-02	8.29	8.46	8.25	8.29	10531671
1994-09-06	8.39	8.68	8.39	8.68	13698909
1994-09-07	8.68	8.82	8.54	8.54	9613347
1994-09-08	8.43	8.72	8.36	8.64	7967436
1994-09-09	8.57	8.75	8.50	8.72	7954485
1994-09-12	8.75	8.93	8.72	8.79	14932554
1994-09-13	8.82	8.89	8.68	8.75	8455644
1994-09-14	8.72	9.14	8.68	9.04	14907357
1994-09-15	8.97	9.04	8.93	9.00	5964903
1994-09-16	8.86	8.97	8.75	8.79	9933222
1994-09-19	8.86	9.04	8.82	8.93	6752685
1994-09-20	8.79	8.86	8.50	8.54	5810916
1994-09-21	8.54	8.72	8.50	8.64	8635530
1994-09-22	8.64	8.86	8.64	8.75	5122521
1994-09-23	8.75	8.97	8.75	8.82	4559418
1994-09-26	8.79	8.82	8.72	8.72	3812232
1994-09-27	8.75	8.86	8.72	8.75	4920588
1994-09-28	8.79	8.89	8.75	8.79	3924921
1994-09-29	8.82	8.82	8.64	8.72	5016480
1994-09-30	8.72	8.79	8.64	8.68	4400181
1994-10-03	8.64	8.68	8.54	8.57	4290642
1994-10-04	8.68	8.89	8.57	8.64	11285160
1994-10-05	8.64	8.68	8.46	8.57	8615232
1994-10-06	8.64	8.68	8.54	8.54	5046228
1994-10-07	8.57	8.61	8.46	8.54	5320956
1994-10-10	8.61	8.68	8.57	8.68	3206433
1994-10-11	8.75	8.82	8.68	8.72	5598834
1994-10-12	8.72	8.72	8.61	8.64	4239195
1994-10-13	8.79	8.89	8.72	8.79	6412515
1994-10-14	8.79	8.82	8.68	8.79	3055245
1994-10-17	8.72	8.86	8.72	8.75	1873392
1994-10-18	8.75	8.79	8.68	8.72	2199915
1994-10-19	8.72	8.82	8.64	8.75	3186834
1994-10-20	8.72	8.75	8.61	8.64	2603781
1994-10-21	8.61	8.68	8.57	8.64	4312341
1994-10-24	8.64	8.72	8.43	8.43	5813364
1994-10-25	8.39	8.72	8.39	8.54	7333638
1994-10-26	8.61	8.64	8.43	8.46	5213514
1994-10-27	8.54	8.79	8.50	8.79	6894774
1994-10-28	8.75	8.93	8.68	8.86	6648396
1994-10-31	8.86	8.89	8.79	8.82	4532820
1994-11-01	8.75	8.89	8.75	8.79	4367286
1994-11-02	8.79	8.93	8.79	8.89	3047544
1994-11-03	8.86	8.89	8.75	8.89	5512389
1994-11-04	8.86	8.93	8.72	8.72	6587499
1994-11-07	8.75	8.79	8.72	8.72	5178867
1994-11-08	8.75	8.79	8.68	8.72	5581335
1994-11-09	8.82	8.82	8.68	8.75	7161453
1994-11-10	8.79	8.97	8.75	8.79	5502591
1994-11-11	8.82	9.00	8.82	8.97	6835281
1994-11-14	9.00	9.04	8.89	8.93	19432479
1994-11-15	8.93	8.97	8.86	8.97	3747837
1994-11-16	8.93	9.00	8.89	8.93	8275761
1994-11-17	8.93	8.93	8.79	8.86	4852695
1994-11-18	8.82	8.86	8.61	8.75	6858729
1994-11-21	8.75	8.79	8.39	8.39	4931088
1994-11-22	8.29	8.36	8.07	8.07	8189316
1994-11-23	8.07	8.39	8.04	8.36	9256029
1994-11-25	8.36	8.43	8.36	8.36	1083510
1994-11-28	8.36	8.50	8.36	8.46	3670494
1994-11-29	8.39	8.61	8.39	8.61	2954802
1994-11-30	8.54	8.57	8.45	8.46	4538421
1994-12-01	8.46	8.54	8.46	8.50	2909658
1994-12-02	8.50	8.54	8.43	8.54	2475693
1994-12-05	8.54	8.57	8.46	8.46	2721372
1994-12-06	8.46	8.54	8.46	8.54	5269509
1994-12-07	8.46	8.46	8.39	8.46	4259493
1994-12-08	8.46	8.50	8.21	8.25	4751904
1994-12-09	8.18	8.25	8.11	8.21	4664409
1994-12-12	8.18	8.43	8.14	8.39	3554304
1994-12-13	8.43	8.46	8.29	8.32	4367634
1994-12-14	8.29	8.39	8.21	8.36	4715157
1994-12-15	8.39	8.39	8.29	8.32	3893775
1994-12-16	8.39	8.46	8.32	8.39	7522971
1994-12-19	8.39	8.43	8.29	8.36	3890976
1994-12-20	8.36	8.36	8.29	8.32	3335571
1994-12-21	8.36	8.39	8.32	8.36	4481376
1994-12-22	8.36	8.43	8.36	8.43	2525388
1994-12-23	8.39	8.43	8.36	8.39	1353336
1994-12-27	8.43	8.46	8.36	8.39	3157437
1994-12-28	8.39	8.43	8.36	8.43	1322190
1994-12-29	8.43	8.43	8.32	8.39	2515239
1994-12-30	8.39	8.43	8.36	8.43	3284826
1995-01-03	8.39	8.43	8.29	8.36	4625565
1995-01-04	8.39	8.43	8.36	8.39	3759387
1995-01-05	8.39	8.50	8.39	8.43	4769751
1995-01-06	8.46	8.50	8.43	8.46	3073794
1995-01-09	8.43	8.46	8.39	8.43	2840013
1995-01-10	8.46	8.61	8.46	8.50	4832397
1995-01-11	8.50	8.57	8.46	8.57	2921556
1995-01-12	8.54	8.54	8.46	8.50	3016749
1995-01-13	8.50	8.57	8.46	8.57	5453244
1995-01-16	8.57	8.68	8.57	8.64	5629629
1995-01-17	8.64	8.75	8.61	8.68	5941803
1995-01-18	8.75	8.75	8.64	8.72	3062244
1995-01-19	8.68	8.68	8.57	8.64	3694992
1995-01-20	8.64	8.64	8.54	8.61	7978635
1995-01-23	8.54	8.61	8.50	8.57	5466195
1995-01-24	8.54	8.61	8.50	8.57	3841980
1995-01-25	8.54	8.68	8.50	8.57	17793216
1995-01-26	8.61	8.64	8.50	8.54	6996615
1995-01-27	8.57	8.64	8.54	8.64	5922555
1995-01-30	8.61	8.79	8.61	8.79	3711789
1995-01-31	8.79	9.00	8.75	9.00	9022596
1995-02-01	9.00	9.11	9.00	9.04	12739287
1995-02-02	9.04	9.07	9.00	9.07	3222531
1995-02-03	9.07	9.36	9.07	9.22	13007364
1995-02-06	9.22	9.29	9.18	9.18	5748969
1995-02-07	9.18	9.25	9.14	9.25	7244745
1995-02-08	9.22	9.25	9.14	9.18	6040146
1995-02-09	9.18	9.22	9.07	9.14	4252845
1995-02-10	9.11	9.14	9.00	9.07	7766553
1995-02-13	9.07	9.18	9.04	9.18	4426431
1995-02-14	9.47	9.68	9.47	9.57	22684758
1995-02-15	9.64	9.68	9.47	9.57	12422913
1995-02-16	9.54	9.57	9.36	9.39	6959868
1995-02-17	9.43	9.64	9.39	9.64	11298807
1995-02-21	9.61	9.64	9.43	9.50	5210715
1995-02-22	9.50	9.57	9.47	9.47	4213647
1995-02-23	9.50	9.72	9.50	9.57	8520738
1995-02-24	9.57	9.64	9.54	9.57	4900290
1995-02-27	9.61	9.86	9.57	9.72	9528306
1995-02-28	9.68	9.75	9.61	9.61	5740920
1995-03-01	9.54	9.64	9.54	9.57	6772986
1995-03-02	9.54	9.64	9.54	9.57	6932571
1995-03-03	9.57	9.57	9.47	9.54	3694992
1995-03-06	9.50	9.50	9.36	9.47	3658593
1995-03-07	9.39	9.43	9.14	9.36	4155552
1995-03-08	9.39	9.43	9.22	9.39	4636764
1995-03-09	9.32	9.36	9.11	9.14	4429581
1995-03-10	9.18	9.39	9.18	9.32	5237313
1995-03-13	9.36	9.50	9.32	9.43	6889524
1995-03-14	9.54	9.54	9.43	9.47	4407531
1995-03-15	9.39	9.43	9.25	9.29	5899806
1995-03-16	9.29	9.47	9.29	9.43	4257393
1995-03-17	9.43	9.47	9.29	9.29	7682559
1995-03-20	9.32	9.54	9.25	9.54	3823431
1995-03-21	9.50	9.54	9.32	9.36	4038663
1995-03-22	9.36	9.47	9.32	9.47	2871510
1995-03-23	9.39	9.50	9.36	9.39	3178785
1995-03-24	9.57	9.72	9.54	9.72	4483125
1995-03-27	9.72	10.14	9.64	10.07	8906757
1995-03-28	10.14	10.29	9.93	9.93	12799134
1995-03-29	9.97	10.00	9.72	9.86	6351621
1995-03-30	9.93	10.04	9.82	10.04	7234245
1995-03-31	10.00	10.07	9.93	9.97	5676525
1995-04-03	9.97	10.00	9.89	9.89	5491392
1995-04-04	9.97	10.11	9.93	10.11	6711390
1995-04-05	10.04	10.11	9.97	10.04	3918624
1995-04-06	10.11	10.25	10.04	10.11	7550970
1995-04-07	10.11	10.18	10.00	10.07	4026414
1995-04-10	10.00	10.11	10.00	10.07	5007732
1995-04-11	10.11	10.11	9.97	10.04	2641230
1995-04-12	10.04	10.04	9.93	10.00	1803048
1995-04-13	9.97	10.07	9.79	10.00	2959701
1995-04-17	10.07	10.07	9.86	9.86	6796782
1995-04-18	9.86	9.93	9.79	9.79	4259844
1995-04-19	9.86	9.97	9.82	9.97	4458627
1995-04-20	10.04	10.14	9.97	10.07	6678492
1995-04-21	10.07	10.07	9.89	10.00	5078427
1995-04-24	9.93	10.00	9.89	10.00	3478359
1995-04-25	10.00	10.04	9.93	9.93	3395766
1995-04-26	9.97	10.00	9.86	9.97	1961235
1995-04-27	10.00	10.00	9.89	9.93	2477442
1995-04-28	9.93	9.97	9.86	9.93	3306525
1995-05-01	9.86	9.93	9.82	9.86	4472277
1995-05-02	9.79	9.89	9.79	9.86	5447994
1995-05-03	9.86	10.00	9.86	10.00	2700723
1995-05-04	10.04	10.07	9.93	9.93	6189933
1995-05-05	10.00	10.11	9.89	10.04	4797399
1995-05-08	10.07	10.14	9.97	9.97	3276426
1995-05-09	10.07	10.18	10.00	10.14	3990018
1995-05-10	10.18	10.18	9.97	10.07	10820748
1995-05-11	10.04	10.22	10.00	10.18	5906808
1995-05-12	10.14	10.18	10.04	10.07	6364569
1995-05-15	10.11	10.18	10.07	10.11	4791801
1995-05-16	10.14	10.29	10.14	10.22	4824348
1995-05-17	10.22	10.25	10.07	10.14	5986599
1995-05-18	10.14	10.14	10.04	10.04	6827931
1995-05-19	10.00	10.04	9.86	9.89	11680626
1995-05-22	9.89	10.04	9.89	10.00	4189149
1995-05-23	10.00	10.14	9.97	10.11	4575519
1995-05-24	10.11	10.18	10.04	10.14	5784318
1995-05-25	10.14	10.14	10.04	10.04	3561303
1995-05-26	10.00	10.04	9.97	10.00	3858777
1995-05-30	10.00	10.04	9.97	9.97	2123622
1995-05-31	9.97	10.18	9.97	10.14	6177333
1995-06-01	10.22	10.36	10.11	10.32	8187918
1995-06-02	10.29	10.43	10.22	10.32	5206164
1995-06-05	10.39	10.43	10.18	10.18	7463826
1995-06-06	10.22	10.29	10.07	10.11	3454212
1995-06-07	10.07	10.11	9.89	9.93	3669444
1995-06-08	9.93	10.04	9.86	9.86	5296809
1995-06-09	9.82	9.97	9.75	9.89	6663444
1995-06-12	9.93	10.04	9.86	9.93	2683575
1995-06-13	9.93	10.18	9.93	10.11	4799148
1995-06-14	10.11	10.14	9.97	10.04	3137487
1995-06-15	10.04	10.11	10.00	10.07	2361603
1995-06-16	10.07	10.07	9.97	10.00	7239495
1995-06-19	10.00	10.14	9.97	10.07	4566069
1995-06-20	10.04	10.07	9.93	10.00	6179085
1995-06-21	10.07	10.36	10.04	10.29	7288842
1995-06-22	10.36	10.57	10.32	10.47	11329956
1995-06-23	10.47	10.50	10.36	10.43	4384785
1995-06-26	10.39	10.47	10.14	10.18	3361470
1995-06-27	10.18	10.25	10.00	10.11	5404950
1995-06-28	10.07	10.18	10.04	10.07	3266277
1995-06-29	10.11	10.18	10.00	10.14	3455961
1995-06-30	10.18	10.25	10.04	10.07	4088709
1995-07-03	10.04	10.11	10.00	10.04	3332772
1995-07-05	10.04	10.22	10.00	10.14	11234064
1995-07-06	10.11	10.25	10.11	10.25	5981352
1995-07-07	10.18	10.50	10.18	10.39	5050428
1995-07-10	10.43	10.50	10.25	10.25	2985249
1995-07-11	10.22	10.32	10.22	10.29	2394150
1995-07-12	10.29	10.43	10.07	10.39	4256694
1995-07-13	10.39	10.43	10.29	10.36	2619180
1995-07-14	10.32	10.50	10.32	10.47	3066093
1995-07-17	10.47	10.50	10.36	10.39	3296373
1995-07-18	10.36	10.36	10.14	10.32	3291474
1995-07-19	10.25	10.29	9.93	10.04	5407050
1995-07-20	10.11	10.14	10.00	10.14	3310722
1995-07-21	10.14	10.25	10.04	10.22	6250827
1995-07-24	10.25	10.36	10.18	10.32	5004231
1995-07-25	10.57	10.89	10.57	10.82	15767235
1995-07-26	10.82	10.97	10.68	10.79	6881826
1995-07-27	10.86	10.97	10.82	10.93	6329922
1995-07-28	10.93	10.93	10.75	10.79	2905107
1995-07-31	10.89	11.07	10.82	11.00	5200566
1995-08-01	11.04	11.07	10.86	11.00	5633130
1995-08-02	11.14	11.14	11.00	11.00	6539205
1995-08-03	10.97	11.32	10.93	11.29	10827747
1995-08-04	11.29	11.36	11.11	11.29	4117056
1995-08-07	11.25	11.36	11.22	11.29	2823564
1995-08-08	11.22	11.25	11.00	11.11	4231146
1995-08-09	11.22	11.22	10.93	11.00	4179702
1995-08-10	11.07	11.25	11.04	11.11	5336004
1995-08-11	11.18	11.18	10.93	11.04	2015130
1995-08-14	11.04	11.25	11.00	11.22	2405349
1995-08-15	11.25	11.32	11.18	11.29	3119988
1995-08-16	11.29	11.32	11.18	11.32	3559203
1995-08-17	11.29	11.43	11.25	11.36	3522804
1995-08-18	11.39	11.50	11.36	11.43	5604783
1995-08-21	11.57	11.64	11.39	11.39	4945086
1995-08-22	11.39	11.47	11.39	11.43	2823564
1995-08-23	11.47	11.47	11.39	11.39	4096758
1995-08-24	11.43	11.50	11.36	11.43	3103539
1995-08-25	11.43	11.54	11.43	11.47	3586851
1995-08-28	11.47	11.59	11.47	11.59	2119071
1995-08-29	11.54	11.54	11.39	11.54	3117189
1995-08-30	11.50	11.54	11.43	11.47	1561569
1995-08-31	11.50	11.57	11.43	11.54	2563536
1995-09-01	11.54	11.72	11.50	11.64	2740272
1995-09-05	11.64	11.86	11.61	11.86	3892725
1995-09-06	11.79	11.86	11.75	11.75	5559987
1995-09-07	11.79	11.93	11.79	11.82	5257962
1995-09-08	11.89	12.00	11.86	12.00	3812931
1995-09-11	12.07	12.22	11.97	12.07	4390383
1995-09-12	12.04	12.14	12.04	12.11	3808731
1995-09-13	12.14	12.14	11.97	12.00	9143688
1995-09-14	12.00	12.50	12.00	12.47	6583650
1995-09-15	12.47	12.75	12.32	12.68	9918873
1995-09-18	12.57	12.61	12.36	12.43	12073644
1995-09-19	12.43	12.82	12.36	12.75	4672461
1995-09-20	12.86	12.89	12.54	12.57	4341387
1995-09-21	12.64	12.68	12.29	12.29	4122657
1995-09-22	12.14	12.43	12.14	12.18	4221348
1995-09-25	12.11	12.36	12.11	12.36	2599932
1995-09-26	12.47	12.54	12.36	12.43	2715774
1995-09-27	12.36	12.36	12.14	12.36	3187533
1995-09-28	12.29	12.57	12.22	12.54	3782133
1995-09-29	12.50	12.68	12.47	12.68	3219732
1995-10-02	12.61	12.75	12.57	12.57	5215965
1995-10-03	12.57	12.61	12.47	12.54	5419998
1995-10-04	12.50	12.57	12.39	12.54	2868009
1995-10-05	12.50	12.61	12.47	12.61	2261511
1995-10-06	12.57	12.64	12.50	12.54	2440695
1995-10-09	12.54	12.54	12.25	12.29	2666778
1995-10-10	12.14	12.29	12.04	12.25	3396465
1995-10-11	12.18	12.54	12.18	12.47	9710289
1995-10-12	12.47	12.72	12.47	12.72	3623598
1995-10-13	12.75	12.89	12.75	12.79	5071776
1995-10-16	12.72	12.75	12.57	12.72	1907691
1995-10-17	12.68	12.79	12.57	12.64	2789616
1995-10-18	12.61	12.75	12.54	12.54	1987134
1995-10-19	12.54	12.57	12.25	12.29	3988266
1995-10-20	12.22	12.29	11.75	11.86	10160004
1995-10-23	11.72	12.14	11.64	12.14	7000815
1995-10-24	12.07	12.14	11.86	11.89	4767303
1995-10-25	12.04	12.04	11.57	11.57	7082010
1995-10-26	11.50	11.61	11.00	11.22	8639028
1995-10-27	11.22	11.86	11.22	11.75	6819180
1995-10-30	11.79	11.82	11.47	11.54	3594201
1995-10-31	11.54	11.75	11.54	11.61	5164518
1995-11-01	11.54	11.72	11.50	11.72	7878894
1995-11-02	11.72	11.89	11.68	11.89	3137487
1995-11-03	11.93	11.97	11.89	11.89	4204899
1995-11-06	11.97	11.97	11.79	11.79	1125156
1995-11-07	11.75	11.75	11.54	11.54	3804183
1995-11-08	11.57	11.89	11.57	11.89	3223929
1995-11-09	12.14	12.39	12.00	12.39	5810214
1995-11-10	12.32	12.36	12.25	12.32	2542188
1995-11-13	12.32	12.32	12.18	12.25	1740753
1995-11-14	12.22	12.25	12.00	12.00	2623731
1995-11-15	12.00	12.25	11.93	12.22	2307006
1995-11-16	12.18	12.39	12.04	12.32	3914073
1995-11-17	12.43	12.72	12.36	12.64	6323973
1995-11-20	12.61	12.64	12.25	12.25	2536938
1995-11-21	12.32	12.43	12.22	12.36	3560952
1995-11-22	12.36	12.39	12.22	12.25	2224413
1995-11-24	12.32	12.43	12.29	12.39	661095
1995-11-27	12.32	12.43	12.32	12.36	2435445
1995-11-28	12.32	12.32	11.93	12.07	5912055
1995-11-29	12.11	12.32	12.11	12.32	2366502
1995-11-30	12.29	12.39	12.14	12.14	2836863
1995-12-01	12.11	12.36	12.07	12.11	2868009
1995-12-04	12.14	12.32	12.00	12.29	3356919
1995-12-05	12.25	12.54	12.22	12.54	2911056
1995-12-06	12.72	12.79	12.61	12.79	4029912
1995-12-07	12.79	12.82	12.64	12.73	3136788
1995-12-08	12.82	12.89	12.45	12.45	2869761
1995-12-11	12.54	12.57	12.22	12.29	3544854
1995-12-12	12.29	12.50	12.25	12.47	1660962
1995-12-13	12.47	12.54	12.36	12.43	1949337
1995-12-14	12.43	12.43	11.97	12.14	2583135
1995-12-15	12.18	12.25	11.86	11.86	8660727
1995-12-18	11.86	11.86	11.64	11.72	3157785
1995-12-19	11.68	12.00	11.64	11.82	4823997
1995-12-20	11.89	12.00	11.72	11.82	5597784
1995-12-21	11.79	11.89	11.47	11.86	3109491
1995-12-22	11.82	11.97	11.79	11.79	2720322
1995-12-26	11.93	11.93	11.79	11.82	3466809
1995-12-27	11.82	11.89	11.79	11.82	4009965
1995-12-28	11.82	11.86	11.64	11.72	4104807
1995-12-29	11.72	11.89	11.72	11.82	3389466
1996-01-02	11.89	12.00	11.79	11.86	6355818
1996-01-03	11.86	11.93	11.79	11.86	11579835
1996-01-04	11.97	12.04	11.72	11.75	5219463
1996-01-05	11.75	11.82	11.64	11.72	4282242
1996-01-08	11.72	11.79	11.72	11.72	1062510
1996-01-09	11.79	11.82	11.54	11.54	4544370
1996-01-10	11.47	11.50	11.07	11.14	8591784
1996-01-11	11.18	11.29	11.14	11.29	5538639
1996-01-12	11.29	11.39	11.04	11.14	8540688
1996-01-15	11.18	11.32	11.04	11.07	5873910
1996-01-16	11.22	11.32	11.07	11.32	6962319
1996-01-17	11.22	11.61	11.14	11.54	8340504
1996-01-18	11.68	11.93	11.54	11.93	7760952
1996-01-19	11.82	12.25	11.79	12.25	7919139
1996-01-22	12.18	12.25	12.11	12.22	4701507
1996-01-23	12.04	12.07	11.79	11.86	6740436
1996-01-24	11.93	11.93	11.61	11.68	6429312
1996-01-25	11.72	11.89	11.57	11.64	8173218
1996-01-26	11.93	12.64	11.93	12.32	19336587
1996-01-29	12.57	12.68	12.39	12.43	8184417
1996-01-30	12.50	12.82	12.47	12.82	6558453
1996-01-31	12.82	13.32	12.64	13.14	9651846
1996-02-01	13.07	13.11	12.75	12.75	5692275
1996-02-02	13.14	13.39	12.75	12.79	12712689
1996-02-05	12.79	13.07	12.72	13.00	4891890
1996-02-06	13.00	13.04	12.86	13.00	4009965
1996-02-07	13.00	13.11	12.89	13.11	3510207
1996-02-08	13.14	13.61	13.11	13.54	8815416
1996-02-09	13.61	13.68	13.25	13.54	9205983
1996-02-12	13.54	13.54	13.39	13.47	4363086
1996-02-13	13.32	13.50	13.32	13.43	4573068
1996-02-14	13.43	13.50	13.36	13.36	4922340
1996-02-15	13.36	13.47	13.32	13.36	3154986
1996-02-16	13.36	13.47	13.22	13.22	6656793
1996-02-20	13.04	13.14	12.89	13.11	5133021
1996-02-21	13.11	13.47	13.11	13.39	5109222
1996-02-22	13.50	13.50	13.36	13.43	4791450
1996-02-23	13.43	13.47	13.04	13.39	8536488
1996-02-26	13.39	13.39	13.04	13.07	4628712
1996-02-27	13.00	13.47	12.93	13.36	6856278
1996-02-28	13.43	13.47	13.11	13.14	5587983
1996-02-29	13.07	13.43	13.04	13.11	3931920
1996-03-01	13.32	13.36	13.18	13.29	3769185
1996-03-04	13.39	13.47	13.36	13.39	3629196
1996-03-05	13.39	13.50	13.25	13.43	5190066
1996-03-06	13.43	13.50	13.29	13.29	3333120
1996-03-07	13.36	13.39	13.29	13.32	3305124
1996-03-08	13.07	13.07	12.75	12.75	8548038
1996-03-11	12.72	12.93	12.68	12.72	5646078
1996-03-12	12.61	13.04	12.61	12.89	4969935
1996-03-13	12.93	13.04	12.72	12.86	4119156
1996-03-14	13.14	13.57	13.14	13.50	10366485
1996-03-15	13.57	13.86	13.47	13.82	9693492
1996-03-18	13.86	14.00	13.82	13.93	3922821
1996-03-19	14.00	14.04	13.75	13.97	6293175
1996-03-20	13.93	13.97	13.75	13.89	3462612
1996-03-21	13.97	13.97	13.72	13.86	2329404
1996-03-22	13.86	13.93	13.75	13.93	1877592
1996-03-25	13.86	14.14	13.86	14.04	4351185
1996-03-26	13.97	14.00	13.82	13.93	2658027
1996-03-27	13.93	14.00	13.75	13.82	3993165
1996-03-28	13.75	14.14	13.72	14.14	4984983
1996-03-29	14.18	14.36	14.11	14.11	7107906
1996-04-01	14.18	14.36	14.18	14.36	4286442
1996-04-02	14.32	14.36	14.22	14.36	2595033
1996-04-03	14.29	14.32	14.14	14.29	2831964
1996-04-04	14.25	14.50	14.22	14.47	5022780
1996-04-08	14.00	14.11	13.68	13.93	4954887
1996-04-09	14.07	14.07	13.43	13.54	4710258
1996-04-10	13.50	13.57	13.00	13.11	5484393
1996-04-11	13.14	13.32	12.89	13.18	7540122
1996-04-12	13.32	13.61	13.29	13.43	4526871
1996-04-15	13.61	13.72	13.47	13.72	2758818
1996-04-16	13.64	13.64	13.47	13.50	2382600
1996-04-17	13.43	13.75	13.36	13.68	3135738
1996-04-18	13.64	13.79	13.43	13.47	3000999
1996-04-19	13.50	13.61	13.14	13.29	5239413
1996-04-22	13.43	13.75	13.39	13.50	3333471
1996-04-23	13.47	13.50	13.25	13.43	2071125
1996-04-24	13.36	13.39	13.00	13.32	5464443
1996-04-25	13.32	13.61	13.25	13.57	4181451
1996-04-26	13.61	14.00	13.61	13.82	4728804
1996-04-29	13.72	13.86	13.72	13.79	2488992
1996-04-30	13.79	13.89	13.79	13.86	3192783
1996-05-01	13.79	13.93	13.79	13.86	3529806
1996-05-02	13.79	13.93	13.43	13.50	3884325
1996-05-03	13.57	13.72	13.25	13.50	4429929
1996-05-06	13.39	13.47	13.04	13.11	7228296
1996-05-07	13.14	13.43	13.14	13.18	3672243
1996-05-08	13.04	13.75	12.97	13.68	6158085
1996-05-09	13.61	13.64	13.18	13.39	5487891
1996-05-10	13.47	13.72	13.47	13.57	3054894
1996-05-13	13.61	13.72	13.47	13.68	2296158
1996-05-14	13.68	13.79	13.47	13.57	3479760
1996-05-15	13.57	13.72	13.36	13.50	3175983
1996-05-16	13.29	13.54	13.29	13.36	3673644
1996-05-17	13.43	13.54	13.14	13.43	3452460
1996-05-20	13.54	13.57	13.47	13.54	2533788
1996-05-21	13.50	13.68	13.43	13.50	2570886
1996-05-22	13.57	13.72	13.54	13.64	3546255
1996-05-23	13.72	13.79	13.50	13.57	4836597
1996-05-24	13.57	13.61	13.47	13.54	2550936
1996-05-28	13.54	13.64	13.29	13.29	2569485
1996-05-29	13.25	13.47	13.25	13.39	3428313
1996-05-30	13.32	13.36	13.11	13.18	8001381
1996-05-31	13.22	13.25	12.97	13.07	4114605
1996-06-03	13.07	13.11	12.82	12.86	4717605
1996-06-04	12.93	13.07	12.89	12.93	4886991
1996-06-05	13.00	13.36	12.97	13.29	4057212
1996-06-06	13.64	13.64	13.00	13.00	5168367
1996-06-07	12.82	13.00	12.82	12.97	6845430
1996-06-10	13.04	13.11	12.93	13.04	2378052
1996-06-11	13.04	13.14	12.86	12.89	3156387
1996-06-12	13.00	13.04	12.86	12.86	4213647
1996-06-13	12.89	13.11	12.86	12.86	3696042
1996-06-14	12.93	13.00	12.75	12.82	3468210
1996-06-17	12.89	12.93	12.72	12.82	2559336
1996-06-18	12.97	13.00	12.79	12.82	4743153
1996-06-19	12.86	13.00	12.82	12.82	3533655
1996-06-20	12.89	12.89	12.39	12.39	7710207
1996-06-21	12.47	12.64	12.47	12.64	8268411
1996-06-24	12.68	12.89	12.64	12.75	3963768
1996-06-25	12.82	12.97	12.79	12.89	3104940
1996-06-26	12.86	12.89	12.79	12.89	2939055
1996-06-27	12.82	13.00	12.72	12.97	4924440
1996-06-28	13.00	13.00	12.72	12.75	4209798
1996-07-01	12.82	12.93	12.75	12.93	3292524
1996-07-02	12.79	12.93	12.75	12.86	2558286
1996-07-03	12.79	12.89	12.72	12.89	2945004
1996-07-05	12.72	12.72	12.36	12.43	1919589
1996-07-08	12.36	12.50	12.14	12.22	3570402
1996-07-09	12.25	12.50	12.25	12.39	3142737
1996-07-10	12.43	12.43	12.11	12.22	4444980
1996-07-11	12.22	12.22	11.75	11.97	4872294
1996-07-12	11.93	12.14	11.82	12.04	3726138
1996-07-15	11.97	12.00	11.57	11.72	4682610
1996-07-16	11.72	11.97	11.25	11.86	7090059
1996-07-17	12.14	12.25	11.86	12.07	3520356
1996-07-18	12.18	12.29	11.86	12.04	4106556
1996-07-19	12.00	12.00	11.72	11.82	3296025
1996-07-22	11.82	11.82	11.61	11.68	3013947
1996-07-23	12.00	12.11	11.75	11.82	7395234
1996-07-24	11.68	12.22	11.68	12.11	6242778
1996-07-25	12.29	12.36	12.25	12.32	3718788
1996-07-26	12.43	12.57	12.36	12.50	4007865
1996-07-29	12.43	12.61	12.39	12.47	3493758
1996-07-30	12.54	12.57	12.43	12.54	2585934
1996-07-31	12.47	12.64	12.47	12.50	2570535
1996-08-01	12.54	12.86	12.50	12.86	5223315
1996-08-02	13.00	13.14	12.89	13.00	5923257
1996-08-05	12.93	12.97	12.75	12.86	2481993
1996-08-06	12.86	12.89	12.72	12.86	2202714
1996-08-07	13.04	13.07	12.79	12.89	2258361
1996-08-08	12.89	12.89	12.68	12.79	2266059
1996-08-09	12.79	13.04	12.79	13.00	2820414
1996-08-12	12.93	13.04	12.89	13.00	2015481
1996-08-13	12.93	12.97	12.82	12.82	1708557
1996-08-14	12.82	12.93	12.82	12.86	1888791
1996-08-15	12.86	12.89	12.79	12.82	1546521
1996-08-16	12.89	12.93	12.86	12.93	2697573
1996-08-19	12.89	12.93	12.79	12.89	1985034
1996-08-20	12.86	12.97	12.82	12.89	2144271
1996-08-21	12.93	13.04	12.86	13.04	2282508
1996-08-22	13.07	13.18	13.00	13.11	6696690
1996-08-23	13.07	13.14	12.97	13.11	2688126
1996-08-26	13.04	13.04	12.89	13.04	2128872
1996-08-27	13.04	13.11	13.00	13.04	1723605
1996-08-28	13.07	13.07	12.93	12.97	1841547
1996-08-29	12.93	13.00	12.61	12.68	2937303
1996-08-30	12.68	12.68	12.39	12.50	3976719
1996-09-03	12.22	12.43	12.18	12.36	4874742
1996-09-04	12.36	12.47	12.32	12.39	2883759
1996-09-05	12.32	12.36	12.18	12.29	1950036
1996-09-06	12.29	12.39	12.18	12.29	3470310
1996-09-09	12.36	12.54	12.32	12.47	3287976
1996-09-10	12.50	12.54	12.32	12.32	3232329
1996-09-11	12.29	12.50	12.25	12.43	3978819
1996-09-12	12.54	12.64	12.50	12.61	3997716
1996-09-13	12.72	12.79	12.68	12.75	6519606
1996-09-16	12.86	13.25	12.82	13.11	4906941
1996-09-17	13.14	13.22	12.82	12.86	4408932
1996-09-18	12.89	12.89	12.68	12.75	3133638
1996-09-19	12.72	12.89	12.64	12.82	3144486
1996-09-20	12.89	13.00	12.86	12.97	4581468
1996-09-23	12.82	12.93	12.75	12.86	2271660
1996-09-24	12.89	13.04	12.75	12.86	3396117
1996-09-25	12.93	13.18	12.79	13.11	4114956
1996-09-26	13.14	13.39	12.97	13.14	7951686
1996-09-27	13.14	13.29	13.04	13.22	3127338
1996-09-30	13.22	13.36	13.18	13.22	3187182
1996-10-01	13.18	13.43	13.07	13.29	2709474
1996-10-02	13.39	13.47	13.36	13.39	2518740
1996-10-03	13.47	13.50	13.22	13.29	2366502
1996-10-04	13.43	13.68	13.43	13.57	5263911
1996-10-07	13.64	13.72	13.54	13.64	2291259
1996-10-08	13.57	13.64	13.47	13.54	2966352
1996-10-09	13.50	13.54	13.36	13.39	2097723
1996-10-10	13.29	13.32	13.18	13.25	1845744
1996-10-11	13.36	13.50	13.36	13.43	1698057
1996-10-14	13.50	13.68	13.50	13.54	3348171
1996-10-15	13.68	13.68	13.36	13.39	2432295
1996-10-16	13.47	13.54	13.29	13.54	2721723
1996-10-17	13.61	13.64	13.43	13.50	2817963
1996-10-18	13.50	13.50	13.25	13.39	3804183
1996-10-21	13.32	13.43	13.22	13.32	2691975
1996-10-22	13.32	13.32	13.18	13.29	2436846
1996-10-23	13.22	13.47	13.22	13.32	2985249
1996-10-24	13.36	13.39	13.14	13.36	2384700
1996-10-25	13.29	13.36	13.25	13.32	1725006
1996-10-28	13.39	13.43	13.22	13.32	2042079
1996-10-29	13.25	13.32	12.97	13.07	7851945
1996-10-30	13.07	13.25	13.04	13.22	6831429
1996-10-31	13.22	13.47	13.18	13.43	7517022
1996-11-01	13.43	13.54	13.32	13.43	2662227
1996-11-04	13.36	13.61	13.36	13.57	3878727
1996-11-05	13.64	13.86	13.64	13.82	4656711
1996-11-06	13.93	14.04	13.79	13.86	6460110
1996-11-07	13.79	13.86	13.64	13.82	4881393
1996-11-08	13.89	14.04	13.86	14.00	7150254
1996-11-11	14.04	14.29	14.00	14.29	8526339
1996-11-12	14.25	14.50	14.25	14.39	7971285
1996-11-13	14.36	14.43	14.29	14.36	2927856
1996-11-14	14.25	14.50	14.25	14.50	3311424
1996-11-15	14.54	14.54	14.43	14.54	4304640
1996-11-18	14.50	14.54	14.32	14.54	1996584
1996-11-19	14.47	14.54	14.39	14.50	2301057
1996-11-20	14.47	14.64	14.43	14.50	3350271
1996-11-21	14.57	14.57	14.43	14.43	4189500
1996-11-22	14.50	14.89	14.47	14.82	4306041
1996-11-25	14.75	15.04	14.75	15.00	5131971
1996-11-26	15.04	15.43	15.00	15.14	6489507
1996-11-27	15.18	15.18	14.89	15.00	3191733
1996-11-29	15.04	15.04	14.93	14.93	749286
1996-12-02	14.79	14.86	14.72	14.82	2288808
1996-12-03	14.86	14.86	14.47	14.50	3520356
1996-12-04	14.64	14.97	14.64	14.75	5292957
1996-12-05	14.75	14.89	14.72	14.75	3312822
1996-12-06	14.43	14.86	14.39	14.72	5193915
1996-12-09	14.75	14.86	14.75	14.86	1722207
1996-12-10	14.97	16.00	14.89	15.68	9703641
1996-12-11	15.57	15.61	15.14	15.29	10526772
1996-12-12	15.43	15.68	15.32	15.39	7311939
1996-12-13	15.14	15.89	15.07	15.29	7876092
1996-12-16	15.36	15.54	15.25	15.25	4397382
1996-12-17	15.07	15.25	15.00	15.14	4701858
1996-12-18	15.14	15.39	15.11	15.32	5047278
1996-12-19	15.47	15.64	15.29	15.61	4273842
1996-12-20	16.14	16.18	15.86	16.04	7734354
1996-12-23	16.00	16.36	15.97	16.25	3364620
1996-12-24	16.18	17.25	16.14	17.04	4712007
1996-12-26	16.82	16.82	16.22	16.25	5042379
1996-12-27	16.32	16.72	16.11	16.68	4844646
1996-12-30	16.68	16.68	16.18	16.39	3918972
1996-12-31	16.32	16.39	16.07	16.14	4710606
1997-01-02	16.00	16.04	15.32	15.61	5262162
1997-01-03	15.68	15.75	15.50	15.57	5402850
1997-01-06	15.68	16.00	15.54	15.75	6003048
1997-01-07	15.79	16.47	15.68	16.47	13857093
1997-01-08	16.57	16.61	16.14	16.32	8805264
1997-01-09	16.32	16.57	16.29	16.36	3112641
1997-01-10	16.14	16.50	15.97	16.39	6873777
1997-01-13	16.32	16.54	16.25	16.29	4334388
1997-01-14	16.36	16.72	16.32	16.61	5292609
1997-01-15	16.61	17.04	16.54	16.86	15190134
1997-01-16	16.86	16.89	16.64	16.72	5277558
1997-01-17	16.68	17.04	16.68	17.04	5359452
1997-01-20	17.07	17.47	17.04	17.04	7411680
1997-01-21	16.97	17.18	16.79	17.07	5683875
1997-01-22	17.07	17.72	17.00	17.57	11523489
1997-01-23	17.68	18.25	17.32	17.36	8355204
1997-01-24	17.43	17.86	17.25	17.47	7701456
1997-01-27	17.61	17.72	16.93	17.00	5866209
1997-01-28	17.36	17.36	16.86	17.00	6489858
1997-01-29	17.00	17.43	17.00	17.43	4053360
1997-01-30	17.50	17.75	17.43	17.64	5297859
1997-01-31	17.64	17.89	17.57	17.75	3895875
1997-02-03	17.72	17.79	17.54	17.68	3093390
1997-02-04	17.61	17.64	17.36	17.47	3430413
1997-02-05	17.68	17.86	17.11	17.43	8051427
1997-02-06	17.57	17.93	17.57	17.72	6996615
1997-02-07	18.36	18.86	18.11	18.68	9319722
1997-02-10	18.57	18.79	18.47	18.57	6947970
1997-02-11	18.82	19.14	18.61	19.14	8776569
1997-02-12	19.22	19.32	19.11	19.25	5212464
1997-02-13	19.14	19.57	19.14	19.54	6640695
1997-02-14	19.57	19.79	19.43	19.47	8620131
1997-02-18	19.39	20.00	19.39	19.93	5078775
1997-02-19	19.86	20.00	19.29	19.39	9888075
1997-02-20	19.36	19.54	19.14	19.22	4356786
1997-02-21	19.14	19.25	18.97	19.22	4319688
1997-02-24	19.11	19.18	18.79	18.89	3122439
1997-02-25	19.00	19.36	18.97	19.14	5439945
1997-02-26	19.14	19.22	18.57	18.86	5407749
1997-02-27	18.75	18.93	18.39	18.39	3191733
1997-02-28	18.00	19.00	18.00	18.75	5974701
1997-03-03	18.57	18.79	18.43	18.64	4300440
1997-03-04	18.64	18.89	18.47	18.64	4459326
1997-03-05	18.75	19.18	18.75	19.04	4849896
1997-03-06	19.11	19.29	18.79	18.82	6869928
1997-03-07	18.93	19.18	18.89	19.07	5345454
1997-03-10	19.07	19.43	19.07	19.32	3926673
1997-03-11	19.39	19.39	19.07	19.07	2114523
1997-03-12	19.04	19.18	18.89	18.93	4709907
1997-03-13	18.86	18.93	18.39	18.39	4864245
1997-03-14	18.47	18.61	18.29	18.43	4826448
1997-03-17	18.22	18.39	17.97	18.22	4688208
1997-03-18	18.29	18.43	18.07	18.14	5375202
1997-03-19	17.97	18.36	17.97	18.18	4636413
1997-03-20	18.43	18.72	18.18	18.36	4708158
1997-03-21	18.47	18.54	18.39	18.54	4531770
1997-03-24	18.50	19.00	18.25	18.93	3262428
1997-03-25	19.07	19.07	18.64	18.72	3945219
1997-03-26	18.50	18.72	18.39	18.39	3268026
1997-03-27	18.50	18.50	17.36	17.75	6297375
1997-03-31	17.43	17.61	17.07	17.11	10979634
1997-04-01	17.11	17.47	16.82	17.36	6405165
1997-04-02	17.14	17.25	16.57	16.72	5302056
1997-04-03	16.72	17.07	16.43	16.97	6357570
1997-04-04	16.89	17.25	16.72	17.00	5821413
1997-04-07	17.14	17.29	17.04	17.14	4877193
1997-04-08	17.22	17.57	17.14	17.54	4088709
1997-04-09	17.54	17.57	17.29	17.32	2721021
1997-04-10	17.25	17.29	17.00	17.00	1907691
1997-04-11	16.72	16.89	16.43	16.68	4832397
1997-04-14	16.64	16.89	16.54	16.61	2449095
1997-04-15	16.79	17.07	16.57	17.07	5433996
1997-04-16	16.86	17.25	16.75	17.11	3896574
1997-04-17	17.04	17.47	17.00	17.29	3382467
1997-04-18	17.32	17.36	17.07	17.14	2578233
1997-04-21	17.14	17.29	16.75	16.75	2540436
1997-04-22	16.82	17.47	16.68	17.36	3583350
1997-04-23	17.36	17.75	17.29	17.50	3496908
1997-04-24	17.57	18.14	17.18	18.04	5379051
1997-04-25	18.07	18.32	17.43	17.47	5931306
1997-04-28	17.39	18.50	17.39	18.32	5982402
1997-04-29	18.72	19.14	18.64	19.11	6697392
1997-04-30	18.89	19.11	18.64	18.79	5079825
1997-05-01	18.86	18.89	18.64	18.75	3159885
1997-05-02	18.82	19.39	18.82	19.25	4750152
1997-05-05	19.18	19.79	19.07	19.79	4828896
1997-05-06	19.72	19.79	19.36	19.54	5005632
1997-05-07	19.47	19.61	18.86	18.86	3504258
1997-05-08	18.64	19.57	18.61	19.14	4789701
1997-05-09	19.43	19.86	19.22	19.57	3955368
1997-05-12	19.68	19.93	19.47	19.86	3927372
1997-05-13	19.86	19.86	19.47	19.50	3753435
1997-05-14	19.64	19.75	19.50	19.54	4337538
1997-05-15	19.47	19.64	19.43	19.61	2418297
1997-05-16	19.57	19.61	19.25	19.25	4341738
1997-05-19	19.32	19.75	19.25	19.61	3382116
1997-05-20	19.47	20.29	19.43	20.22	5905056
1997-05-21	20.29	20.32	19.86	19.86	5051127
1997-05-22	19.97	19.97	19.61	19.68	4691358
1997-05-23	19.79	19.97	19.64	19.86	2857512
1997-05-27	19.68	19.82	19.64	19.79	2954802
1997-05-28	19.75	19.86	19.64	19.82	4128954
1997-05-29	19.72	19.97	19.64	19.68	2944653
1997-05-30	19.57	20.04	19.47	19.86	3530505
1997-06-02	20.00	20.04	19.61	19.72	2574036
1997-06-03	19.72	20.00	19.64	19.93	3762885
1997-06-04	19.89	19.89	19.57	19.57	3451761
1997-06-05	19.57	19.97	19.36	19.82	3417813
1997-06-06	19.82	20.57	19.72	20.50	4078908
1997-06-09	20.64	20.72	20.22	20.32	4692408
1997-06-10	20.47	20.64	20.36	20.43	3067494
1997-06-11	20.50	20.72	20.39	20.54	2857512
1997-06-12	20.75	21.25	20.72	20.89	4943688
1997-06-13	21.07	22.36	21.07	21.89	16828698
1997-06-16	21.79	21.79	21.22	21.50	8599134
1997-06-17	21.50	22.32	21.50	21.82	9215430
1997-06-18	21.82	22.79	21.82	22.25	11545887
1997-06-19	22.36	22.54	22.18	22.22	7064859
1997-06-20	22.25	22.54	22.25	22.47	6096492
1997-06-23	22.39	22.39	21.68	21.68	4617513
1997-06-24	22.22	22.22	21.70	22.06	5126721
1997-06-25	21.93	22.06	21.57	21.57	5465844
1997-06-26	21.57	21.89	21.29	21.47	4625214
1997-06-27	21.61	21.75	21.47	21.63	3902175
1997-06-30	21.64	21.86	21.29	21.29	6286176
1997-07-01	21.22	21.72	21.06	21.57	5447994
1997-07-02	21.64	21.84	21.50	21.75	4954887
1997-07-03	22.22	23.86	22.16	23.72	6019848
1997-07-07	23.14	23.14	22.32	22.39	8096925
1997-07-08	22.54	22.82	22.04	22.36	6255729
1997-07-09	22.34	22.39	21.86	22.18	5877060
1997-07-10	22.13	22.75	22.00	22.43	6158085
1997-07-11	22.79	23.43	22.68	22.82	9089793
1997-07-14	22.84	22.97	22.31	22.50	5541087
1997-07-15	22.61	23.16	22.56	22.91	6116088
1997-07-16	22.88	23.04	22.50	22.54	5280009
1997-07-17	22.57	22.68	22.18	22.23	4932489
1997-07-18	21.93	22.13	21.73	21.73	6371217
1997-07-21	21.66	22.59	21.47	22.23	4821897
1997-07-22	22.22	22.50	21.97	22.41	5349303
1997-07-23	22.56	22.82	22.52	22.61	6208131
1997-07-24	22.59	22.81	22.25	22.75	3757635
1997-07-25	22.84	23.00	22.70	22.73	3560253
1997-07-28	22.73	23.11	22.45	22.54	5337753
1997-07-29	22.57	23.77	22.57	23.56	9994467
1997-07-30	23.68	23.75	23.36	23.66	5363301
1997-07-31	23.72	24.06	23.66	23.93	4707456
1997-08-01	23.82	24.00	23.48	23.75	3572850
1997-08-04	23.68	24.09	23.66	23.72	3711441
1997-08-05	23.73	23.88	23.59	23.66	3616599
1997-08-06	23.75	24.22	23.66	24.11	3538554
1997-08-07	24.29	24.36	23.64	23.70	6300174
1997-08-08	23.43	23.57	22.93	22.98	6012147
1997-08-11	23.20	23.48	23.11	23.48	5799366
1997-08-12	23.64	23.72	23.14	23.14	3718788
1997-08-13	23.39	23.70	23.23	23.50	5928156
1997-08-14	23.61	23.79	23.50	23.63	4283292
1997-08-15	23.50	23.77	23.04	23.04	3953970
1997-08-18	23.14	23.18	22.73	23.00	5072127
1997-08-19	23.11	23.73	23.06	23.66	5284560
1997-08-20	23.68	23.86	23.64	23.86	2663277
1997-08-21	23.86	23.86	23.18	23.32	3128037
1997-08-22	23.07	23.41	22.97	23.41	2929956
1997-08-25	23.48	23.72	23.04	23.16	2791716
1997-08-26	23.02	23.14	22.57	22.79	3341172
1997-08-27	22.77	22.89	22.41	22.88	4417680
1997-08-28	22.72	22.77	22.36	22.38	3908823
1997-08-29	22.38	22.50	22.22	22.22	3607848
1997-09-02	22.29	22.95	22.27	22.88	3557103
1997-09-03	22.81	23.09	22.81	22.88	2845962
1997-09-04	22.57	23.00	22.57	22.97	3207831
1997-09-05	23.04	23.18	22.72	22.97	2560386
1997-09-08	22.91	23.22	22.75	23.18	3731739
1997-09-09	23.14	23.14	22.86	22.91	2673777
1997-09-10	22.70	22.82	22.52	22.57	3992817
1997-09-11	22.45	22.48	21.89	22.07	4236045
1997-09-12	22.29	22.31	21.86	22.20	4038663
1997-09-15	22.13	22.36	21.97	21.97	3728937
1997-09-16	22.14	23.14	22.14	23.07	6681993
1997-09-17	23.14	23.16	22.86	22.98	3320523
1997-09-18	22.98	23.02	22.75	22.79	3414315
1997-09-19	22.66	22.84	22.66	22.81	4481727
1997-09-22	23.14	23.36	23.07	23.18	3944520
1997-09-23	23.25	23.27	22.93	23.07	2807115
1997-09-24	23.22	23.57	23.06	23.22	5356302
1997-09-25	23.18	23.18	22.84	22.84	2944305
1997-09-26	23.07	23.38	23.04	23.32	3714240
1997-09-29	23.25	23.47	23.02	23.47	3067494
1997-09-30	23.54	23.64	23.36	23.39	3442311
1997-10-01	23.47	23.73	23.43	23.68	4105506
1997-10-02	23.64	24.18	23.64	23.82	5389551
1997-10-03	24.29	24.64	24.00	24.32	5130573
1997-10-06	24.57	24.73	24.43	24.72	3538905
1997-10-07	24.68	24.72	24.38	24.57	2803266
1997-10-08	24.48	24.50	23.95	24.14	2617782
1997-10-09	23.82	24.07	23.72	23.82	2837913
1997-10-10	23.61	23.75	23.59	23.68	1985733
1997-10-13	23.75	23.93	23.56	23.70	1635063
1997-10-14	23.72	23.91	23.59	23.84	2445246
1997-10-15	23.56	23.77	23.54	23.64	2383650
1997-10-16	24.00	24.36	23.61	23.75	4305339
1997-10-17	23.75	23.82	22.95	23.36	5650977
1997-10-20	23.45	23.64	23.23	23.64	2670627
1997-10-21	23.86	24.07	23.72	23.98	2935905
1997-10-22	24.00	24.13	23.84	23.84	1638213
1997-10-23	23.56	23.64	23.16	23.47	3290424
1997-10-24	23.39	23.39	22.72	22.88	6895125
1997-10-27	22.64	22.81	21.07	21.36	5611782
1997-10-28	20.93	22.39	20.57	22.22	9064245
1997-10-29	22.22	22.84	22.14	22.64	7014465
1997-10-30	22.14	22.68	21.93	21.93	7821498
1997-10-31	22.04	22.52	22.04	22.29	3776184
1997-11-03	22.57	22.91	22.54	22.82	3738039
1997-11-04	22.68	22.86	22.56	22.84	2934855
1997-11-05	23.04	23.18	22.81	22.93	3297774
1997-11-06	22.93	23.11	22.72	22.95	3526305
1997-11-07	22.57	22.84	22.50	22.57	4242345
1997-11-10	22.68	22.82	22.38	22.39	4289241
1997-11-11	22.43	22.68	22.27	22.31	2721723
1997-11-12	22.07	22.61	22.07	22.11	4330188
1997-11-13	22.25	22.43	21.70	22.22	5169417
1997-11-14	22.29	22.39	21.97	22.04	5380452
1997-11-17	22.29	22.50	22.22	22.36	4996533
1997-11-18	22.32	22.43	21.88	21.88	4994082
1997-11-19	21.91	22.66	21.86	22.57	6464661
1997-11-20	22.75	22.81	22.47	22.72	4374285
1997-11-21	22.81	22.91	22.43	22.52	4398084
1997-11-24	22.52	22.64	22.07	22.25	2898108
1997-11-25	22.43	22.43	22.06	22.20	2435097
1997-11-26	22.31	22.57	22.31	22.32	2687076
1997-11-28	22.36	22.64	22.34	22.54	1753353
1997-12-01	22.86	23.70	22.73	23.63	7170201
1997-12-02	23.43	23.75	23.43	23.70	4797750
1997-12-03	24.00	24.41	23.81	24.29	6640347
1997-12-04	24.47	24.75	24.38	24.56	7589817
1997-12-05	24.59	24.89	24.39	24.86	5663928
1997-12-08	24.88	25.07	24.73	25.06	3068892
1997-12-09	25.09	25.11	24.88	25.09	3986868
1997-12-10	25.09	25.13	24.66	24.93	4308840
1997-12-11	24.72	24.84	24.43	24.57	4479975
1997-12-12	24.75	24.82	24.54	24.75	3822030
1997-12-15	24.79	25.73	24.77	25.31	7455429
1997-12-16	25.57	26.15	25.43	25.59	7232847
1997-12-17	25.72	25.82	25.47	25.48	4647963
1997-12-18	25.47	25.52	25.18	25.36	3125238
1997-12-19	25.38	25.38	24.56	24.84	7115256
1997-12-22	24.86	25.07	24.68	25.07	3563052
1997-12-23	25.00	25.00	24.32	24.36	4565718
1997-12-24	24.54	24.64	24.32	24.43	1359987
1997-12-26	24.50	24.75	24.50	24.64	1564368
1997-12-29	24.79	24.86	24.73	24.79	2397300
1997-12-30	24.86	25.11	24.70	25.04	2962152
1997-12-31	25.06	25.52	24.95	25.50	2932056
1998-01-02	25.43	25.43	25.23	25.34	3150786
1998-01-05	25.36	25.63	25.22	25.39	4100958
1998-01-06	25.27	25.34	24.75	24.88	3675744
1998-01-07	24.88	24.88	24.27	24.64	4472277
1998-01-08	24.43	24.47	24.07	24.14	2962503
1998-01-09	24.04	24.06	23.25	23.43	5671626
1998-01-12	23.00	23.47	22.93	23.36	4441128
1998-01-13	23.86	23.86	23.50	23.66	2964252
1998-01-14	23.81	23.91	23.70	23.82	3180183
1998-01-15	23.75	23.79	23.22	23.25	3139938
1998-01-16	23.50	23.79	23.43	23.43	4363785
1998-01-20	23.43	23.64	23.34	23.56	4733004
1998-01-21	23.36	23.57	23.32	23.32	2686374
1998-01-22	23.16	23.27	22.72	22.88	3853878
1998-01-23	22.98	23.07	22.39	22.59	3223929
1998-01-26	22.72	22.98	22.56	22.68	4239897
1998-01-27	22.75	23.93	22.73	23.86	7229346
1998-01-28	24.29	24.29	23.64	23.70	7443528
1998-01-29	23.59	24.07	23.57	23.93	5181666
1998-01-30	24.11	24.11	23.81	23.91	4504824
1998-02-02	24.07	24.82	24.07	24.75	6036996
1998-02-03	24.79	24.86	24.61	24.84	2592582
1998-02-04	24.75	25.00	24.64	24.95	3624996
1998-02-05	25.04	25.18	24.54	24.79	5897709
1998-02-06	24.75	25.14	24.73	24.75	4700457
1998-02-09	24.57	24.75	24.18	24.39	4190550
1998-02-10	24.32	25.11	24.32	24.79	4449177
1998-02-11	24.93	25.06	24.75	24.97	2917356
1998-02-12	24.82	25.57	24.56	25.32	4354686
1998-02-13	25.29	25.43	25.22	25.23	2739921
1998-02-17	25.22	25.68	25.22	25.43	3253677
1998-02-18	25.43	25.57	25.23	25.32	4071210
1998-02-19	25.04	25.09	24.68	24.77	4590918
1998-02-20	24.70	25.14	24.54	25.14	6700542
1998-02-23	25.25	25.36	24.88	25.36	3412215
1998-02-24	25.14	25.27	24.95	24.97	3047544
1998-02-25	25.06	25.50	25.06	25.43	3161985
1998-02-26	25.36	25.63	25.31	25.47	3453510
1998-02-27	25.18	25.90	25.11	25.73	5736372
1998-03-02	25.66	26.34	25.63	26.18	7161102
1998-03-03	26.15	26.72	26.11	26.54	5296809
1998-03-04	26.57	26.65	26.16	26.25	3845478
1998-03-05	25.93	26.34	25.90	26.18	3055593
1998-03-06	26.11	26.79	26.11	26.66	2787867
1998-03-09	26.63	26.91	26.29	26.38	3248079
1998-03-10	26.43	26.52	26.13	26.36	4193001
1998-03-11	26.48	26.84	26.34	26.75	3257529
1998-03-12	26.79	26.79	26.50	26.56	2909658
1998-03-13	26.66	26.73	26.34	26.36	2538339
1998-03-16	26.47	26.84	26.47	26.84	2646828
1998-03-17	26.86	27.50	26.82	27.36	5178867
1998-03-18	27.29	27.95	27.23	27.73	3544854
1998-03-19	27.73	27.90	27.56	27.79	3042645
1998-03-20	27.93	28.04	27.54	27.82	4107258
1998-03-23	27.72	27.72	27.15	27.18	3532254
1998-03-24	27.50	27.56	27.32	27.41	3092691
1998-03-25	27.54	27.56	26.86	27.18	5422797
1998-03-26	27.04	27.04	26.57	26.57	3573201
1998-03-27	26.68	26.86	26.38	26.43	3546255
1998-03-30	26.43	26.54	25.90	26.00	4141905
1998-03-31	26.04	26.57	26.04	26.23	5620881
1998-04-01	26.52	26.57	26.25	26.40	4484175
1998-04-02	26.40	27.18	26.36	27.00	4547520
1998-04-03	27.82	28.57	27.61	28.29	10424232
1998-04-06	29.43	30.00	29.20	29.93	11723322
1998-04-07	30.00	30.02	29.43	29.50	7189101
1998-04-08	29.57	29.84	29.48	29.66	5489292
1998-04-09	30.43	31.04	30.41	30.59	6078993
1998-04-13	30.72	30.97	29.43	30.27	8427297
1998-04-14	30.29	30.36	29.73	29.97	5140371
1998-04-15	30.04	30.04	29.47	29.65	3726138
1998-04-16	29.43	29.43	28.79	29.25	4892940
1998-04-17	30.22	30.93	30.00	30.57	11279559
1998-04-20	30.57	30.57	28.99	29.65	8144169
1998-04-21	29.36	29.95	29.22	29.43	4792149
1998-04-22	29.54	30.36	29.50	30.29	6386616
1998-04-23	30.00	30.07	28.97	29.45	6478659
1998-04-24	29.61	30.02	28.81	29.11	6914022
1998-04-27	29.15	29.97	28.61	29.04	12342771
1998-04-28	29.72	29.75	28.90	28.90	6095790
1998-04-29	29.15	29.32	28.79	28.97	5819313
1998-04-30	29.15	29.65	29.13	29.20	8065776
1998-05-01	29.20	30.15	29.20	30.15	3809082
1998-05-04	29.86	30.04	29.68	29.84	3270825
1998-05-05	29.61	30.15	29.27	29.27	4123704
1998-05-06	29.40	29.54	28.29	28.43	6676044
1998-05-07	28.54	28.95	28.45	28.47	5800767
1998-05-08	28.54	29.43	28.54	29.06	4761003
1998-05-11	29.06	29.45	28.93	28.93	3256479
1998-05-12	28.90	29.61	28.75	29.54	4071210
1998-05-13	29.72	30.22	29.61	30.13	5681775
1998-05-14	29.90	30.34	29.75	30.04	4251795
1998-05-15	29.97	30.13	29.72	29.73	3349569
1998-05-18	29.65	29.88	29.38	29.61	3217632
1998-05-19	29.82	29.82	29.25	29.29	3536454
1998-05-20	29.50	30.47	29.41	30.32	5908206
1998-05-21	30.06	30.32	29.66	30.07	6259578
1998-05-22	30.15	30.22	29.63	29.68	2462043
1998-05-26	29.75	29.79	29.15	29.15	3752385
1998-05-27	28.86	29.22	28.43	28.97	5326554
1998-05-28	29.00	29.61	29.00	29.54	3161286
1998-05-29	29.72	29.90	29.32	29.32	3448962
1998-06-01	29.32	29.93	29.32	29.66	3224280
1998-06-02	29.82	29.90	29.50	29.54	3570051
1998-06-03	29.72	29.72	29.29	29.34	3259977
1998-06-04	29.34	29.70	29.18	29.70	3061194
1998-06-05	29.75	29.86	29.48	29.86	3680292
1998-06-08	29.93	31.36	29.84	31.15	5839962
1998-06-09	30.97	30.98	30.22	30.61	3370569
1998-06-10	30.66	30.82	30.32	30.77	3850377
1998-06-11	30.77	31.06	29.73	29.73	3697092
1998-06-12	29.66	29.68	28.79	29.36	6989967
1998-06-15	28.86	29.45	28.86	28.95	4358187
1998-06-16	28.88	29.32	28.56	28.97	5767170
1998-06-17	29.56	30.36	29.41	29.98	4946487
1998-06-18	30.02	30.27	30.00	30.11	3227079
1998-06-19	30.36	30.57	30.11	30.43	5441346
1998-06-22	30.47	30.47	30.15	30.15	2239812
1998-06-23	30.29	30.43	30.16	30.25	3440913
1998-06-24	30.27	31.18	30.06	31.04	5756670
1998-06-25	31.15	31.72	31.07	31.18	6943770
1998-06-26	31.29	31.97	31.29	31.57	3677493
1998-06-29	31.72	32.54	31.72	31.91	6022296
1998-06-30	31.84	32.57	31.59	32.50	5442396
1998-07-01	32.57	32.57	31.43	32.00	5557536
1998-07-02	31.86	32.00	31.63	31.90	1926588
1998-07-06	31.90	32.40	31.88	32.36	4235697
1998-07-07	32.47	33.16	32.34	32.57	4012065
1998-07-08	32.63	32.81	32.43	32.72	2750070
1998-07-09	32.68	32.81	32.48	32.66	3532956
1998-07-10	32.61	33.45	32.50	33.38	4684008
1998-07-13	33.40	33.56	33.23	33.29	2955852
1998-07-14	33.43	33.72	33.07	33.68	2696175
1998-07-15	33.86	33.90	32.73	32.73	3475560
1998-07-16	32.79	33.09	32.75	32.93	2762670
1998-07-17	33.00	33.40	32.97	33.09	2331156
1998-07-20	33.18	33.18	32.57	32.73	2567736
1998-07-21	32.77	32.82	32.13	32.13	2534139
1998-07-22	31.72	31.91	31.07	31.90	5697174
1998-07-23	31.82	32.11	31.00	31.09	3965169
1998-07-24	31.29	31.43	29.88	30.59	5098725
1998-07-27	30.27	32.29	30.18	32.23	6379617
1998-07-28	32.00	32.15	31.15	32.07	6306474
1998-07-29	32.47	32.57	32.00	32.22	4402983
1998-07-30	32.50	32.82	32.31	32.54	2681826
1998-07-31	32.56	32.61	31.43	31.54	4090107
1998-08-03	31.43	31.95	31.36	31.36	3781083
1998-08-04	31.72	31.82	30.40	30.41	5128821
1998-08-05	30.43	31.18	30.15	30.98	7383684
1998-08-06	30.29	30.31	28.75	28.88	17981502
1998-08-07	29.72	29.72	28.86	28.86	12105489
1998-08-10	28.88	29.15	28.61	28.81	4434831
1998-08-11	28.15	28.25	26.61	28.15	12603849
1998-08-12	28.40	28.93	28.11	28.18	9028197
1998-08-13	27.86	28.25	27.15	27.22	6670443
1998-08-14	28.00	28.00	26.72	26.77	6636846
1998-08-17	26.75	27.50	26.29	27.47	5569785
1998-08-18	27.50	28.79	27.48	28.68	6265176
1998-08-19	29.04	29.22	28.66	28.86	5219463
1998-08-20	28.61	28.79	27.72	27.75	5190417
1998-08-21	27.22	27.29	26.54	27.16	8692926
1998-08-24	27.72	27.95	27.38	27.77	4601067
1998-08-25	28.32	28.40	27.22	27.68	3941721
1998-08-26	27.29	27.86	27.09	27.77	5090325
1998-08-27	27.43	27.45	25.57	26.00	11937504
1998-08-28	26.07	26.47	24.82	25.00	8773767
1998-08-31	25.14	25.36	22.27	22.29	12894324
1998-09-01	22.43	24.00	21.22	23.43	15184884
1998-09-02	23.54	24.41	23.47	23.93	7883091
1998-09-03	23.43	23.43	21.16	22.07	14225613
1998-09-04	22.07	22.47	20.43	21.04	15122238
1998-09-08	23.14	23.14	21.82	22.86	15614649
1998-09-09	22.43	23.14	21.61	21.91	8341203
1998-09-10	20.43	20.68	19.43	19.86	19786650
1998-09-11	20.29	22.81	20.00	22.39	15917022
1998-09-14	23.00	23.70	22.88	23.34	10690209
1998-09-15	22.93	24.31	22.86	24.25	10286343
1998-09-16	24.54	25.29	24.32	24.88	12952071
1998-09-17	24.00	24.29	23.82	23.97	9730587
1998-09-18	24.39	24.39	23.72	24.14	7465227
1998-09-21	23.64	24.32	23.23	24.31	6003399
1998-09-22	24.29	24.41	23.14	23.22	9213330
1998-09-23	23.57	23.98	23.00	23.84	14028231
1998-09-24	23.29	23.54	22.00	22.64	14547588
1998-09-25	22.29	23.22	22.14	23.00	13477026
1998-09-28	23.11	24.00	23.07	23.72	10515573
1998-09-29	23.70	23.86	23.00	23.11	6887076
1998-09-30	22.43	22.97	21.43	22.18	12794583
1998-10-01	21.57	21.84	20.57	21.00	11298807
1998-10-02	21.07	21.43	20.36	21.25	12138738
1998-10-05	21.00	21.13	20.11	20.72	8978502
1998-10-06	21.25	21.54	20.22	20.29	9595851
1998-10-07	20.36	21.32	20.04	20.93	19954635
1998-10-08	20.31	20.89	19.14	20.68	14622480
1998-10-09	20.93	22.00	20.11	22.00	10655211
1998-10-12	22.86	23.27	22.63	22.79	8699574
1998-10-13	22.79	23.36	22.18	22.43	5363301
1998-10-14	22.36	24.07	22.27	23.11	9316923
1998-10-15	23.14	25.82	23.06	25.29	10817598
1998-10-16	25.43	25.72	24.63	25.39	14092974
1998-10-19	25.29	26.22	25.29	25.57	8781468
1998-10-20	25.57	26.43	25.57	25.63	8901858
1998-10-21	25.59	25.59	24.57	24.88	7076058
1998-10-22	24.81	25.56	24.61	25.43	5145621
1998-10-23	25.43	25.43	24.88	25.04	4941936
1998-10-26	25.27	26.00	24.75	25.18	6867477
1998-10-27	25.36	26.32	24.66	24.84	9270726
1998-10-28	24.86	25.29	24.61	24.86	5437497
1998-10-29	24.81	24.95	24.31	24.48	7198548
1998-10-30	25.14	25.82	24.93	25.17	7648611
1998-11-02	25.86	26.38	25.50	26.25	6448911
1998-11-03	26.31	26.72	25.75	25.84	6260976
1998-11-04	26.36	26.98	26.25	26.86	9053394
1998-11-05	26.72	27.15	26.40	27.11	5744421
1998-11-06	27.11	27.86	27.09	27.81	5121822
1998-11-09	27.88	27.98	26.95	27.11	6881475
1998-11-10	26.79	26.86	26.50	26.59	5801115
1998-11-11	27.00	27.38	26.34	26.45	5785017
1998-11-12	26.47	26.65	26.00	26.40	3974268
1998-11-13	26.47	27.25	26.47	27.02	3270126
1998-11-16	27.68	28.04	27.50	27.70	6148986
1998-11-17	27.72	29.18	27.65	28.40	9400566
1998-11-18	28.40	29.20	28.15	29.18	6109089
1998-11-19	29.23	29.41	28.88	28.97	4398084
1998-11-20	29.25	30.22	29.25	29.88	6102792
1998-11-23	30.18	31.16	30.02	31.13	6268326
1998-11-24	30.04	30.47	29.81	29.82	7165302
1998-11-25	29.86	30.15	29.45	29.59	4589868
1998-11-27	29.70	29.75	29.43	29.56	1442580
1998-11-30	29.29	29.54	28.59	28.59	4463526
1998-12-01	28.32	28.57	27.81	28.40	5318856
1998-12-02	28.36	29.06	28.29	28.79	4440429
1998-12-03	28.72	28.86	27.43	27.61	5404248
1998-12-04	27.93	28.18	27.72	28.18	5176068
1998-12-07	28.36	28.86	28.22	28.63	2994351
1998-12-08	28.50	28.56	27.56	27.72	4133856
1998-12-09	27.43	27.68	27.38	27.61	5746869
1998-12-10	27.61	27.91	27.50	27.75	3444411
1998-12-11	27.68	27.68	26.52	26.79	6812880
1998-12-14	26.43	27.04	26.07	26.15	4754352
1998-12-15	26.43	27.07	26.31	27.07	4765551
1998-12-16	27.22	27.27	26.48	26.72	3114738
1998-12-17	27.04	28.29	27.02	28.18	7004664
1998-12-18	28.29	28.77	27.95	28.70	6806583
1998-12-21	28.73	29.52	28.70	28.79	3960969
1998-12-22	29.07	29.31	28.86	29.04	2458893
1998-12-23	29.06	29.70	28.86	29.54	3142386
1998-12-24	29.54	29.95	29.40	29.54	1375734
1998-12-28	29.52	29.54	29.07	29.13	2024931
1998-12-29	29.13	30.15	29.11	30.00	3102840
1998-12-30	30.00	30.25	29.79	29.95	2366151
1998-12-31	29.97	30.07	29.22	29.29	2582085
1999-01-04	29.22	30.00	29.00	29.00	3615897
1999-01-05	28.86	28.98	28.25	28.45	5857110
1999-01-06	29.15	29.77	28.81	29.61	6097191
1999-01-07	29.15	30.11	29.13	29.97	5956503
1999-01-08	30.50	31.11	30.16	30.88	5661477
1999-01-11	30.61	31.04	29.29	30.36	5368551
1999-01-12	30.15	30.16	29.06	29.25	3641796
1999-01-13	28.29	28.72	28.15	28.20	5051829
1999-01-14	28.22	28.68	27.11	27.43	6437712
1999-01-15	27.70	29.82	27.68	29.82	7949586
1999-01-19	29.93	29.98	28.56	28.72	6423363
1999-01-20	28.86	30.36	28.68	29.15	6266226
1999-01-21	29.29	29.52	28.31	29.29	5325156
1999-01-22	28.86	28.90	28.00	28.15	6277077
1999-01-25	28.29	29.00	27.93	29.00	6313824
1999-01-26	29.02	29.15	28.59	29.07	4670709
1999-01-27	29.29	29.63	28.40	28.41	4919889
1999-01-28	28.45	28.93	28.29	28.70	5073876
1999-01-29	28.70	29.61	28.47	29.40	5059878
1999-02-01	29.72	29.81	28.77	28.79	3269076
1999-02-02	28.50	28.63	28.02	28.48	4343838
1999-02-03	28.45	28.86	27.81	28.72	6523107
1999-02-04	28.86	29.40	28.43	28.65	6527655
1999-02-05	28.50	28.61	27.79	28.04	6043296
1999-02-08	28.29	28.41	27.54	27.73	5156118
1999-02-09	27.43	27.81	27.25	27.41	6783834
1999-02-10	27.43	27.72	27.18	27.65	4450929
1999-02-11	27.65	29.11	27.65	28.86	5314305
1999-02-12	28.84	29.11	28.20	28.56	4040763
1999-02-16	28.86	29.70	28.84	29.20	4995132
1999-02-17	29.15	30.22	28.90	29.34	6175935
1999-02-18	29.50	29.68	29.07	29.32	6420915
1999-02-19	29.15	30.09	29.15	29.48	5781168
1999-02-22	29.36	31.15	29.36	31.00	6721539
1999-02-23	31.56	32.18	30.93	31.90	10499475
1999-02-24	32.00	32.34	30.73	30.77	6330273
1999-02-25	30.72	30.84	29.86	30.82	4901340
1999-02-26	30.90	31.15	30.50	31.00	8236212
1999-03-01	31.43	31.90	31.15	31.86	8576385
1999-03-02	31.40	32.22	31.29	31.34	6961620
1999-03-03	31.43	31.54	30.65	30.81	5557185
1999-03-04	31.36	32.36	31.25	32.29	7650711
1999-03-05	33.15	33.93	32.93	33.90	8889957
1999-03-08	33.57	33.72	33.15	33.31	5747220
1999-03-09	33.15	34.22	33.15	33.79	5415447
1999-03-10	34.07	34.47	33.57	33.61	4523721
1999-03-11	33.79	35.29	33.73	35.29	7379835
1999-03-12	35.00	36.50	34.79	36.07	8711823
1999-03-15	36.09	36.68	35.65	35.93	6044694
1999-03-16	35.97	36.22	35.16	35.31	5324805
1999-03-17	34.86	35.15	34.29	34.56	4690308
1999-03-18	35.00	36.47	34.93	36.47	6925572
1999-03-19	36.97	37.04	35.00	35.18	8720223
1999-03-22	35.16	35.57	34.97	35.11	3822732
1999-03-23	34.86	34.99	34.00	34.66	6005850
1999-03-24	34.74	34.75	33.23	33.47	6400617
1999-03-25	34.09	35.04	34.04	35.00	5003883
1999-03-26	34.57	34.91	34.25	34.50	3987216
1999-03-29	34.57	35.54	34.57	35.24	4371135
1999-03-30	34.61	35.40	34.59	34.72	3865428
1999-03-31	34.93	35.07	33.57	33.65	5236263
1999-04-01	34.22	34.81	33.82	34.57	5638029
1999-04-05	35.04	35.88	34.93	35.84	5547738
1999-04-06	35.84	35.84	34.93	35.22	4525473
1999-04-07	35.18	36.25	35.18	36.13	5726571
1999-04-08	36.43	37.22	36.29	36.50	6484260
1999-04-09	36.43	36.97	35.59	36.68	3862626
1999-04-12	36.43	38.77	36.25	38.68	8036028
1999-04-13	38.43	39.75	38.15	39.57	8916555
1999-04-14	39.50	39.99	38.79	39.00	9156636
1999-04-15	38.75	38.81	36.18	38.20	10414080
1999-04-16	37.86	37.86	36.66	37.11	6967569
1999-04-19	37.29	37.79	35.95	36.04	6532905
1999-04-20	36.04	37.15	35.93	36.43	4673511
1999-04-21	36.47	38.54	36.47	38.54	5732520
1999-04-22	38.52	40.75	38.15	39.20	11458743
1999-04-23	39.22	39.72	37.90	38.68	5412297
1999-04-26	38.75	38.84	38.15	38.38	5045178
1999-04-27	38.57	39.72	38.22	39.65	5163120
1999-04-28	39.72	39.72	37.99	38.02	4275594
1999-04-29	38.86	39.27	38.57	38.68	5202315
1999-04-30	38.61	38.84	36.88	37.34	4921638
1999-05-03	36.86	38.32	36.86	38.11	4500975
1999-05-04	37.97	37.97	36.32	36.32	6153186
1999-05-05	36.47	37.29	35.95	36.97	6479709
1999-05-06	36.82	37.84	36.25	37.43	6558102
1999-05-07	37.97	38.57	37.54	38.49	6660993
1999-05-10	38.29	38.65	37.25	37.43	4053360
1999-05-11	37.45	38.18	36.52	36.52	5681775
1999-05-12	36.43	36.43	35.79	36.00	9965418
1999-05-13	36.00	36.15	35.36	35.65	6283725
1999-05-14	35.00	35.15	34.00	34.57	8241111
1999-05-17	34.29	35.04	33.86	34.75	7639164
1999-05-18	35.15	35.72	34.72	35.54	8063328
1999-05-19	35.43	35.68	34.95	35.68	5771019
1999-05-20	35.72	35.82	35.25	35.25	4900641
1999-05-21	34.90	35.07	34.00	34.36	5020680
1999-05-24	34.29	34.29	33.31	33.38	6455211
1999-05-25	33.38	34.36	32.72	32.72	5093475
1999-05-26	32.86	34.88	32.86	34.16	6563352
1999-05-27	34.43	34.81	33.25	33.40	7560420
1999-05-28	33.43	34.70	33.43	34.59	5737071
1999-06-01	34.50	34.50	33.54	33.77	7179300
1999-06-02	33.86	33.98	32.86	33.84	5776617
1999-06-03	33.84	34.75	33.84	34.75	5348604
1999-06-04	34.72	35.79	34.65	35.79	4505874
1999-06-07	36.22	36.74	36.07	36.57	4938789
1999-06-08	36.72	36.97	36.47	36.86	4883841
1999-06-09	36.82	36.82	35.47	35.75	4327389
1999-06-10	35.57	35.57	34.47	35.18	3877677
1999-06-11	35.20	35.72	34.04	34.73	5523939
1999-06-14	34.29	34.43	33.70	33.79	3954321
1999-06-15	33.97	34.40	33.90	34.02	4073661
1999-06-16	34.86	35.57	34.82	35.43	5808816
1999-06-17	35.57	36.25	35.47	35.93	4961535
1999-06-18	36.00	36.29	35.47	35.63	5632779
1999-06-21	35.82	36.29	35.57	36.09	3842328
1999-06-22	36.09	36.20	35.54	35.65	3157437
1999-06-23	35.56	35.56	34.88	35.04	3999816
1999-06-24	35.11	35.29	34.04	34.29	4548570
1999-06-25	34.72	35.36	34.50	34.99	3897975
1999-06-28	35.65	36.16	35.43	35.79	4830996
1999-06-29	35.81	36.43	35.41	36.41	4080660
1999-06-30	36.40	38.18	35.88	37.18	11254710
1999-07-01	37.57	38.07	36.97	38.04	7161453
1999-07-02	38.11	39.57	38.07	39.32	5442396
1999-07-06	39.15	40.00	38.90	39.50	5385351
1999-07-07	39.15	39.49	38.52	38.79	4859694
1999-07-08	38.61	39.06	37.91	38.22	6049596
1999-07-09	38.43	38.57	37.57	38.15	4690308
1999-07-12	38.29	38.97	38.07	38.65	5448696
1999-07-13	38.11	38.99	37.99	38.04	4049862
1999-07-14	38.25	38.27	37.57	37.57	3259278
1999-07-15	38.00	38.54	37.99	38.36	5014731
1999-07-16	38.36	38.90	37.82	38.82	4193001
1999-07-19	38.86	39.93	38.79	39.77	5797965
1999-07-20	39.68	40.27	38.04	38.24	7916340
1999-07-21	38.16	38.97	37.82	38.29	5007381
1999-07-22	37.86	39.50	37.72	39.15	8173569
1999-07-23	39.15	39.54	38.49	38.74	6015297
1999-07-26	38.36	39.40	38.04	39.00	5787117
1999-07-27	39.50	41.00	39.15	40.68	10502274
1999-07-28	40.15	41.15	40.15	40.36	9546504
1999-07-29	39.82	39.88	38.54	39.59	7640211
1999-07-30	39.32	39.34	37.49	37.65	6669744
1999-08-02	37.72	38.79	37.09	37.16	8936505
1999-08-03	37.36	37.57	36.00	36.20	8878059
1999-08-04	36.36	37.11	35.07	35.29	8753121
1999-08-05	35.79	36.43	34.82	36.32	8179167
1999-08-06	35.86	36.29	34.86	35.16	8268759
1999-08-09	35.16	36.15	34.93	35.72	7586316
1999-08-10	35.47	35.97	35.16	35.57	8038479
1999-08-11	35.97	36.61	35.72	36.29	7289892
1999-08-12	36.79	37.79	36.68	37.07	5899107
1999-08-13	38.15	38.54	38.04	38.49	6238929
1999-08-16	38.49	38.86	38.11	38.82	5104323
1999-08-17	39.50	40.18	39.43	40.07	8339454
1999-08-18	39.86	39.86	39.02	39.22	4852695
1999-08-19	38.57	39.82	38.57	39.57	6258879
1999-08-20	39.72	40.93	39.72	40.82	6008649
1999-08-23	41.15	42.06	41.15	41.82	7553070
1999-08-24	41.82	43.04	41.57	42.25	11662428
1999-08-25	41.29	42.13	40.63	42.07	10714005
1999-08-26	42.54	42.91	41.86	42.06	6665193
1999-08-27	41.99	41.99	41.13	41.32	5468994
1999-08-30	41.34	41.45	39.90	39.91	7661562
1999-08-31	40.29	40.29	38.97	39.29	8073126
1999-09-01	39.72	39.82	39.00	39.72	5952303
1999-09-02	39.00	39.20	38.15	38.82	7778100
1999-09-03	39.90	40.75	39.82	40.57	8047230
1999-09-07	40.50	40.72	40.02	40.32	3655095
1999-09-08	39.79	40.97	39.50	39.50	7672059
1999-09-09	39.54	39.86	39.02	39.61	5468292
1999-09-10	40.22	40.72	39.93	40.00	5763318
1999-09-13	39.72	40.36	39.65	40.07	3569001
1999-09-14	39.86	39.86	39.07	39.82	4711305
1999-09-15	39.84	40.16	38.97	39.18	7520172
1999-09-16	39.06	39.57	38.22	39.00	8421696
1999-09-17	39.43	40.41	39.43	39.97	6874476
1999-09-20	39.88	39.93	39.65	39.77	2987001
1999-09-21	39.54	39.68	39.15	39.36	5967351
1999-09-22	39.34	39.50	38.50	38.99	6764235
1999-09-23	39.15	39.59	38.31	38.68	7214649
1999-09-24	38.45	39.22	38.45	38.97	6332022
1999-09-27	39.32	39.57	38.50	38.57	5583084
1999-09-28	38.36	39.22	37.40	38.81	9385518
1999-09-29	38.57	38.63	38.02	38.16	4999683
1999-09-30	38.36	38.82	37.99	38.57	6224229
1999-10-01	38.00	38.13	37.22	37.54	7115607
1999-10-04	37.63	39.45	37.63	39.31	6224229
1999-10-05	40.15	41.32	39.45	40.20	13416132
1999-10-06	40.20	41.88	40.20	41.86	10594317
1999-10-07	41.81	42.15	41.29	41.68	9298023
1999-10-08	41.47	42.83	41.36	42.77	7038612
1999-10-11	42.70	42.72	42.00	42.54	4508322
1999-10-12	42.15	42.29	41.47	41.50	5140020
1999-10-13	41.50	41.50	40.31	40.57	6633345
1999-10-14	40.50	40.72	39.45	40.57	8319855
1999-10-15	39.65	39.66	38.29	38.57	10934139
1999-10-18	38.43	39.50	38.15	39.40	11552886
1999-10-19	40.57	40.82	39.84	39.97	9023298
1999-10-20	40.72	41.41	40.09	41.36	5393400
1999-10-21	40.97	41.66	40.38	41.40	6262026
1999-10-22	41.86	42.81	41.72	42.47	6740088
1999-10-25	41.91	42.20	40.82	40.97	8962752
1999-10-26	40.86	41.82	40.40	41.36	10435080
1999-10-27	41.29	43.43	41.29	43.04	9739338
1999-10-28	44.58	46.00	44.54	46.00	17228016
1999-10-29	44.86	45.41	43.43	44.00	17234313
1999-11-01	42.86	43.18	42.43	42.57	10787151
1999-11-02	42.65	43.29	42.02	42.15	8568336
1999-11-03	42.15	42.40	41.61	42.00	8366403
1999-11-04	42.29	43.02	41.70	41.81	7612914
1999-11-05	42.86	43.22	42.36	42.79	6214080
1999-11-08	43.04	43.04	41.79	41.99	6586101
1999-11-09	42.15	42.40	41.47	41.74	7844244
1999-11-10	41.74	42.29	41.36	41.43	7412382
1999-11-11	41.66	41.97	41.16	41.65	7216749
1999-11-12	42.43	44.29	42.32	44.08	8009433
1999-11-15	44.29	45.11	44.02	44.93	7219197
1999-11-16	45.29	45.79	44.34	45.58	9347370
1999-11-17	45.15	45.29	44.18	44.18	4580766
1999-11-18	44.72	44.93	44.22	44.25	6729939
1999-11-19	44.36	44.83	44.18	44.29	3967269
1999-11-22	44.15	44.70	43.93	44.21	4083108
1999-11-23	44.25	44.90	44.00	44.43	5727273
1999-11-24	44.29	44.36	43.72	43.72	3315273
1999-11-26	44.00	44.09	43.61	43.61	1167153
1999-11-29	43.33	43.33	42.07	42.24	5163120
1999-11-30	42.29	43.90	42.29	43.17	6557052
1999-12-01	42.86	43.86	42.65	43.65	5120073
1999-12-02	44.00	44.22	43.43	43.85	4258443
1999-12-03	44.86	45.56	44.65	44.93	5406699
1999-12-06	44.86	45.40	44.52	44.91	4468428
1999-12-07	45.22	45.70	44.66	45.40	6110841
1999-12-08	45.29	45.83	44.86	45.22	4181451
1999-12-09	45.24	46.50	45.24	45.66	6788034
1999-12-10	46.22	48.25	46.02	47.93	8258610
1999-12-13	48.11	48.11	47.00	47.52	6272175
1999-12-14	46.72	46.95	45.86	45.86	5659728
1999-12-15	45.72	46.00	45.18	45.20	5541438
1999-12-16	44.91	44.91	43.33	43.61	8560635
1999-12-17	44.24	44.63	43.83	44.33	9734088
1999-12-20	44.72	45.02	43.75	44.36	4701507
1999-12-21	43.93	45.70	43.65	45.09	7734705
1999-12-22	45.02	45.22	44.40	44.40	2765820
1999-12-23	44.40	45.66	44.40	45.50	3031095
1999-12-27	45.52	46.43	45.22	45.22	3160935
1999-12-28	45.36	46.77	45.31	46.22	4020813
1999-12-29	46.43	47.54	46.40	47.29	3297423
1999-12-30	47.29	48.00	47.08	47.36	3052446
1999-12-31	47.29	48.00	47.29	47.50	1189551
2000-01-03	47.00	47.00	44.58	44.93	6607797
2000-01-04	44.38	44.54	42.61	43.24	10661160
2000-01-05	43.00	43.75	42.07	42.07	8828712
2000-01-06	41.57	43.54	41.57	42.93	11222865
2000-01-07	43.08	43.86	42.43	43.56	6143388
2000-01-10	43.72	44.74	43.40	44.16	5009832
2000-01-11	44.11	45.72	43.93	44.58	7309491
2000-01-12	44.56	45.40	43.84	44.34	5939703
2000-01-13	44.72	45.22	44.08	44.58	5954052
2000-01-14	45.13	46.04	45.06	45.58	6423363
2000-01-18	45.15	45.15	43.29	43.31	5991501
2000-01-19	43.86	44.22	42.50	42.56	6748137
2000-01-20	42.93	44.18	42.40	43.26	11549736
2000-01-21	43.72	43.93	43.13	43.34	6444012
2000-01-24	44.08	45.15	43.04	43.43	10241547
2000-01-25	43.33	45.36	43.33	45.25	10364736
2000-01-26	45.72	46.88	45.58	45.65	13475277
2000-01-27	46.00	46.93	45.74	46.56	6367020
2000-01-28	46.04	46.36	45.08	45.22	7362687
2000-01-31	44.86	47.36	44.81	47.08	7563219
2000-02-01	47.02	48.43	46.81	48.29	9475461
2000-02-02	48.15	48.15	46.75	46.91	9145788
2000-02-03	47.00	47.29	45.90	46.54	7612215
2000-02-04	46.54	46.75	45.90	46.13	5263911
2000-02-07	46.13	46.83	45.99	46.41	4565019
2000-02-08	46.72	47.24	46.50	46.58	5379750
2000-02-09	46.54	46.54	44.29	44.74	7333638
2000-02-10	44.75	45.58	43.90	44.15	6112590
2000-02-11	44.29	45.16	43.41	43.86	6658545
2000-02-14	43.86	45.13	43.86	44.00	5532687
2000-02-15	44.08	45.61	43.95	45.47	4766601
2000-02-16	44.72	44.79	43.47	43.96	7777401
2000-02-17	44.08	44.43	40.82	42.27	14500692
2000-02-18	42.25	42.27	38.68	39.50	15948171
2000-02-22	39.86	40.07	39.32	39.75	14072328
2000-02-23	39.72	40.20	39.06	39.47	11132223
2000-02-24	39.32	39.59	36.82	37.15	20279760
2000-02-25	37.47	38.29	35.43	35.65	16925988
2000-02-28	36.15	38.72	36.15	37.90	16704807
2000-02-29	38.86	38.91	37.57	38.34	8741571
2000-03-01	39.15	39.27	37.77	38.72	7953087
2000-03-02	39.15	39.27	37.82	38.16	8891358
2000-03-03	39.36	39.54	37.50	38.15	8960301
2000-03-06	38.15	38.22	36.75	36.93	7453677
2000-03-07	37.00	37.15	35.47	36.11	11386299
2000-03-08	36.18	36.18	34.59	35.07	11600832
2000-03-09	35.40	35.54	34.15	35.07	13109907
2000-03-10	35.18	37.09	34.81	36.20	12695190
2000-03-13	35.36	37.54	34.97	36.16	10413381
2000-03-14	37.07	37.82	36.54	36.70	9579750
2000-03-15	36.79	38.36	36.34	37.97	11433546
2000-03-16	39.15	41.88	39.00	41.07	17651826
2000-03-17	40.72	42.00	40.31	41.04	12060345
2000-03-20	41.43	42.00	40.27	40.57	9015948
2000-03-21	40.57	42.57	39.57	41.68	11950452
2000-03-22	41.90	42.22	40.97	42.22	6508407
2000-03-23	42.22	44.58	41.50	44.58	11543787
2000-03-24	44.54	44.95	43.95	44.47	9946521
2000-03-27	44.43	44.58	42.61	43.00	7186299
2000-03-28	42.75	44.25	42.56	43.58	8200866
2000-03-29	43.47	44.18	42.65	43.33	6228780
2000-03-30	43.29	43.61	42.25	42.57	6947271
2000-03-31	42.43	43.00	41.86	42.56	6474111
2000-04-03	42.79	44.91	42.70	44.43	9173085
2000-04-04	44.43	45.09	40.77	42.00	14901408
2000-04-05	41.72	42.07	40.95	41.29	8920056
2000-04-06	41.15	41.16	40.02	40.29	9518856
2000-04-07	40.40	40.40	39.61	39.74	7024263
2000-04-10	39.74	41.43	39.49	40.91	8340855
2000-04-11	41.25	41.86	40.29	41.49	8969751
2000-04-12	41.79	44.00	41.77	43.08	12019749
2000-04-13	43.08	43.25	41.43	41.72	9273177
2000-04-14	41.00	41.15	37.66	38.29	15985617
2000-04-17	38.00	38.97	37.68	38.29	10765803
2000-04-18	38.65	40.18	38.57	39.99	6738339
2000-04-19	39.86	40.22	39.38	39.86	5704875
2000-04-20	39.79	41.11	39.63	40.86	5470044
2000-04-24	40.79	43.18	40.57	42.88	11545188
2000-04-25	43.15	45.15	43.13	45.15	9854127
2000-04-26	45.15	45.65	44.15	44.18	8142420
2000-04-27	43.58	44.34	42.86	44.29	8422398
2000-04-28	44.29	44.83	42.72	42.72	8043729
2000-05-01	42.75	43.79	41.84	43.25	8975700
2000-05-02	43.25	43.25	42.15	42.31	7184901
2000-05-03	42.18	42.79	40.00	40.57	8737371
2000-05-04	40.97	42.07	40.88	41.36	7093557
2000-05-05	41.36	41.91	40.43	41.90	5981352
2000-05-08	41.43	43.52	41.40	43.45	6473061
2000-05-09	43.45	44.04	42.18	42.29	7429881
2000-05-10	42.43	42.97	40.75	40.97	10375584
2000-05-11	40.94	42.44	40.72	42.44	3885921
2000-05-12	42.11	43.40	42.01	43.08	3689140
2000-05-15	43.29	44.90	43.03	44.74	3968972
2000-05-16	45.06	45.12	43.78	43.83	4128543
2000-05-17	43.72	44.37	43.08	43.67	3642716
2000-05-18	43.51	44.85	43.51	44.42	3181033
2000-05-19	43.56	43.83	42.65	43.13	3326490
2000-05-22	43.08	43.40	41.74	42.54	3499708
2000-05-23	42.22	43.62	42.22	43.51	3556515
2000-05-24	43.51	44.90	42.33	42.87	5043042
2000-05-25	42.87	43.88	41.58	41.90	4501691
2000-05-26	42.22	42.81	41.74	42.06	2012481
2000-05-30	42.54	43.51	42.54	43.40	1999183
2000-05-31	43.45	46.62	43.08	46.29	5554298
2000-06-01	46.13	47.04	45.44	46.19	4835880
2000-06-02	47.85	48.87	47.58	48.44	5396244
2000-06-05	48.22	48.22	46.99	47.69	3370815
2000-06-06	47.47	47.47	45.87	46.29	4246705
2000-06-07	46.51	48.81	46.45	48.38	3328356
2000-06-08	48.17	48.44	47.15	47.15	2989852
2000-06-09	47.58	48.28	45.87	46.13	2842762
2000-06-12	46.08	46.72	45.87	46.00	2699988
2000-06-13	46.08	46.88	45.28	46.72	2885921
2000-06-14	46.94	49.03	46.83	48.65	4491543
2000-06-15	48.33	48.76	46.24	47.58	4547650
2000-06-16	47.58	47.74	44.04	44.15	6984836
2000-06-19	44.74	47.21	44.53	45.87	4998367
2000-06-20	45.22	46.83	45.22	46.29	3585793
2000-06-21	46.35	46.35	44.69	45.12	2514172
2000-06-22	44.90	45.87	44.53	45.81	3714802
2000-06-23	45.81	46.56	45.22	45.97	3304444
2000-06-26	45.97	48.44	45.92	48.17	3696956
2000-06-27	48.01	48.28	46.08	46.45	3616587
2000-06-28	45.60	47.10	45.60	45.65	4853377
2000-06-29	45.28	45.60	44.58	45.01	3546950
2000-06-30	44.31	44.78	43.72	44.69	4937245
2000-07-03	43.62	45.12	43.62	44.90	1762977
2000-07-05	45.22	45.38	44.20	44.69	3624286
2000-07-06	43.99	44.63	43.45	44.53	4238423
2000-07-07	45.01	46.13	44.63	46.08	4141141
2000-07-10	45.97	47.21	45.28	47.04	4131459
2000-07-11	47.04	47.53	45.65	46.35	4011431
2000-07-12	46.51	47.63	46.03	47.15	4080835
2000-07-13	47.69	47.69	46.83	47.21	2085384
2000-07-14	47.31	48.97	47.10	48.49	4015630
2000-07-17	48.87	49.19	47.15	48.28	4232474
2000-07-18	48.01	48.06	46.51	47.31	3609938
2000-07-19	47.26	47.74	46.72	47.21	2661845
2000-07-20	47.26	49.51	47.26	48.76	3939461
2000-07-21	48.65	51.06	48.65	50.80	6265135
2000-07-24	50.80	51.22	48.17	48.92	4643299
2000-07-25	49.08	49.40	47.69	47.90	4316692
2000-07-26	47.31	48.76	47.26	47.69	4297445
2000-07-27	48.22	50.10	48.12	49.99	3852560
2000-07-28	50.37	50.37	47.21	48.01	4496326
2000-07-31	47.90	49.19	47.85	48.60	3635483
2000-08-01	48.87	49.29	48.44	48.81	2438353
2000-08-02	48.81	49.67	48.17	49.19	3224892
2000-08-03	47.90	50.21	47.90	49.72	4030794
2000-08-04	50.47	51.60	49.88	51.28	4403009
2000-08-07	50.80	51.28	49.88	49.99	4170535
2000-08-08	50.47	50.47	49.29	50.37	3319141
2000-08-09	49.83	51.55	49.83	51.12	3731016
2000-08-10	51.17	51.44	50.15	50.26	2713286
2000-08-11	50.37	51.81	50.10	51.22	3689957
2000-08-14	51.55	51.81	50.37	51.44	2865041
2000-08-15	51.38	51.38	50.31	50.74	3221743
2000-08-16	50.37	51.17	49.08	49.13	3135425
2000-08-17	49.24	50.58	49.13	50.15	2829465
2000-08-18	50.58	50.74	49.94	50.15	2425755
2000-08-21	50.58	51.49	50.37	50.69	2834130
2000-08-22	51.01	51.12	49.24	49.67	4220810
2000-08-23	49.99	49.99	48.87	49.13	3795171
2000-08-24	49.72	49.72	47.79	48.44	4653913
2000-08-25	48.54	49.03	48.49	48.49	2523854
2000-08-28	49.29	51.38	48.87	51.33	5015747
2000-08-29	50.69	51.17	49.99	50.80	3587309
2000-08-30	50.42	51.17	50.26	50.53	2339321
2000-08-31	50.58	51.76	50.58	50.59	4043042
2000-09-01	51.01	51.33	50.04	50.10	2163187
2000-09-05	50.10	51.38	50.04	51.22	2770442
2000-09-06	51.44	53.05	51.01	51.44	4272133
2000-09-07	51.44	51.44	50.15	50.85	1881722
2000-09-08	50.74	52.03	50.53	51.97	3596057
2000-09-11	51.44	53.10	51.44	52.99	3884405
2000-09-12	53.10	53.10	51.92	52.62	3561647
2000-09-13	53.05	53.37	51.71	52.56	3688907
2000-09-14	52.46	53.05	51.87	52.13	2470780
2000-09-15	51.92	52.46	50.37	50.85	5078152
2000-09-18	50.31	50.58	49.72	49.72	3027645
2000-09-19	49.72	51.33	49.72	51.28	3586609
2000-09-20	49.35	49.88	48.33	49.72	4149889
2000-09-21	48.71	50.10	47.90	49.94	3897469
2000-09-22	49.94	50.80	49.62	50.37	3123877
2000-09-25	50.58	51.76	50.04	51.44	3398577
2000-09-26	51.49	52.03	50.42	51.06	2381897
2000-09-27	50.58	50.85	50.04	50.37	3173452
2000-09-28	50.37	53.15	50.37	52.24	3425405
2000-09-29	52.56	53.10	52.03	52.08	2912633
2000-10-02	52.30	54.01	51.33	54.01	4307827
2000-10-03	53.53	53.74	52.62	52.72	4016330
2000-10-04	52.78	52.99	52.19	52.19	2809402
2000-10-05	52.88	53.58	52.08	52.30	3846728
2000-10-06	51.92	52.08	49.29	49.67	7092850
2000-10-09	49.72	49.72	48.38	48.54	4210195
2000-10-10	48.81	48.81	47.15	47.58	6296162
2000-10-11	47.04	47.96	46.35	46.62	7183950
2000-10-12	48.01	48.76	43.88	44.47	9728566
2000-10-13	44.10	46.56	44.10	46.24	5225359
2000-10-16	46.72	48.54	46.29	47.79	5510790
2000-10-17	47.37	48.01	45.54	46.08	5635600
2000-10-18	45.33	47.69	43.40	46.51	8259536
2000-10-19	47.37	48.76	47.31	48.06	4371515
2000-10-20	47.53	48.76	47.53	48.06	3003149
2000-10-23	48.49	48.49	46.29	46.62	5138691
2000-10-24	46.99	49.19	46.88	48.97	5206229
2000-10-25	49.51	50.37	48.87	49.19	5211011
2000-10-26	48.38	48.49	45.49	46.67	7014114
2000-10-27	47.90	48.22	46.99	47.85	3511606
2000-10-30	48.33	50.47	48.28	50.10	3697422
2000-10-31	50.04	51.60	49.19	51.44	4904817
2000-11-01	51.33	51.55	48.97	50.04	4613787
2000-11-02	50.15	50.63	49.35	49.40	3896186
2000-11-03	50.15	51.76	49.51	51.12	3875423
2000-11-06	51.33	51.97	50.85	51.97	3377464
2000-11-07	51.76	52.67	51.60	52.24	2383996
2000-11-08	52.56	52.56	49.62	49.72	4052257
2000-11-09	49.88	50.74	48.92	49.94	4067538
2000-11-10	49.62	50.90	48.92	48.92	3577744
2000-11-13	48.81	49.72	47.63	47.90	3611805
2000-11-14	47.90	50.47	47.90	49.13	3523854
2000-11-15	49.08	51.01	48.44	49.46	3887787
2000-11-16	49.29	50.37	48.87	49.51	2546483
2000-11-17	49.03	49.51	47.26	48.06	4553599
2000-11-20	48.06	48.06	45.06	45.12	5517205
2000-11-21	45.01	45.87	42.92	45.65	4445818
2000-11-22	45.33	46.08	43.83	44.42	3640849
2000-11-24	44.31	44.79	43.88	44.04	1837047
2000-11-27	46.29	46.29	45.33	45.44	3364283
2000-11-28	45.33	48.33	45.33	47.26	5092733
2000-11-29	47.31	49.03	47.15	48.81	4405692
2000-11-30	48.60	50.80	45.76	47.10	10244955
2000-12-01	48.22	48.22	46.29	46.51	4868891
2000-12-04	46.03	46.08	44.04	44.58	7698472
2000-12-05	45.87	47.15	44.95	46.29	7016447
2000-12-06	46.19	48.12	45.87	46.08	5102181
2000-12-07	46.29	46.99	45.65	45.81	3475330
2000-12-08	46.29	47.90	46.29	46.99	3871340
2000-12-11	47.74	48.81	47.42	48.44	3852560
2000-12-12	48.22	48.54	47.47	48.17	2599907
2000-12-13	48.38	49.78	48.22	48.44	4061005
2000-12-14	48.44	48.49	46.72	47.53	4889537
2000-12-15	47.31	47.53	45.97	46.83	6463315
2000-12-18	47.47	49.67	47.42	48.65	5647731
2000-12-19	48.97	49.62	46.62	47.10	5467281
2000-12-20	47.10	47.15	43.67	44.10	7463432
2000-12-21	45.44	45.44	44.15	45.06	6238306
2000-12-22	45.44	46.19	45.06	45.60	4409425
2000-12-26	45.81	46.03	45.12	45.65	3959174
2000-12-27	46.45	46.72	45.60	45.60	7316575
2000-12-28	46.51	46.72	45.87	46.29	3640033
2000-12-29	46.72	47.53	46.62	47.10	4472413
2001-01-02	46.72	46.88	44.20	44.58	4486527
2001-01-03	44.15	48.92	44.10	47.96	9152339
2001-01-04	48.49	48.71	46.08	46.45	8385163
2001-01-05	45.65	45.70	43.29	44.20	6488277
2001-01-08	44.47	44.47	41.69	41.95	8965356
2001-01-09	42.01	42.44	39.60	40.24	10171702
2001-01-10	40.08	41.15	39.65	40.03	10964190
2001-01-11	39.92	41.63	39.54	41.04	8339788
2001-01-12	41.95	41.95	40.24	41.10	7250671
2001-01-16	41.10	41.95	40.67	41.42	5784323
2001-01-17	42.49	42.92	41.95	42.38	8160037
2001-01-18	43.40	43.45	42.06	42.54	5251137
2001-01-19	42.54	42.76	40.35	41.69	8252537
2001-01-22	41.90	42.11	37.88	38.58	15623236
2001-01-23	39.65	40.61	39.44	39.86	20664996
2001-01-24	40.72	40.72	39.06	39.65	13844978
2001-01-25	40.40	40.83	39.44	39.76	8808702
2001-01-26	39.76	40.40	39.33	39.97	8102764
2001-01-29	40.55	41.42	40.51	40.82	7552432
2001-01-30	40.29	41.24	40.07	41.07	9296862
2001-01-31	40.98	41.58	39.44	40.38	9080835
2001-02-01	40.38	41.01	40.38	40.71	6037676
2001-02-02	40.71	42.82	40.64	41.24	8867491
2001-02-05	41.36	42.06	41.11	41.50	4123761
2001-02-06	41.50	41.51	40.12	40.28	5938411
2001-02-07	40.59	41.28	39.01	39.75	7888254
2001-02-08	39.86	41.45	39.83	40.38	6335005
2001-02-09	41.06	41.14	40.25	40.32	3993818
2001-02-12	40.34	41.32	40.34	41.24	4056690
2001-02-13	41.17	41.58	39.69	40.10	5655896
2001-02-14	40.29	40.40	39.59	39.98	4390062
2001-02-15	40.34	40.52	39.70	40.17	4375248
2001-02-16	40.22	40.70	39.64	40.48	5005716
2001-02-20	40.55	40.66	38.66	39.42	5776508
2001-02-21	38.82	39.28	37.50	37.70	5587776
2001-02-22	37.70	38.30	35.91	38.15	10207395
2001-02-23	38.32	38.72	37.29	38.49	5771842
2001-02-26	38.53	38.78	37.46	38.75	6862475
2001-02-27	38.36	39.31	38.03	38.96	6464248
2001-02-28	39.01	39.12	37.46	37.62	6418640
2001-03-01	37.28	37.49	36.01	36.86	8502625
2001-03-02	36.65	38.14	36.33	37.51	6893270
2001-03-05	37.72	37.85	36.44	37.11	3840896
2001-03-06	37.57	38.06	36.48	36.86	5954042
2001-03-07	36.95	37.89	36.87	37.89	4831098
2001-03-08	38.41	38.72	37.55	38.09	4147556
2001-03-09	37.88	37.88	36.26	36.63	5678176
2001-03-12	36.05	36.07	34.23	34.63	8298612
2001-03-13	35.15	35.75	34.55	35.69	6722151
2001-03-14	33.65	34.67	32.58	32.99	12042226
2001-03-15	34.38	34.72	33.56	34.12	12570162
2001-03-16	34.12	34.62	32.66	32.73	12261519
2001-03-19	33.65	33.65	32.65	33.23	7312843
2001-03-20	33.69	33.72	31.73	31.95	10013647
2001-03-21	31.72	31.72	29.58	30.00	16561530
2001-03-22	30.13	31.19	29.15	29.75	24320892
2001-03-23	30.13	31.59	29.96	31.55	11979354
2001-03-26	32.15	33.14	31.95	32.39	10565846
2001-03-27	32.58	34.29	31.89	33.99	10765310
2001-03-28	33.69	34.19	32.97	33.44	7375131
2001-03-29	32.92	33.91	32.92	33.40	6496676
2001-03-30	35.79	36.08	33.78	35.41	15763910
2001-04-02	32.53	34.72	32.53	34.04	13575994
2001-04-03	33.49	33.78	32.26	32.57	7311210
2001-04-04	32.48	32.79	30.83	31.03	9120495
2001-04-05	32.11	32.87	31.72	32.84	8921148
2001-04-06	31.51	32.54	31.21	31.47	7988919
2001-04-09	31.70	32.30	31.33	31.83	5316342
2001-04-10	32.49	32.90	31.98	32.72	8624985
2001-04-11	33.69	34.28	32.58	32.96	6353435
2001-04-12	32.55	33.86	32.49	33.60	5534819
2001-04-16	33.05	33.65	32.51	33.03	4549633
2001-04-17	32.69	33.65	32.41	33.42	3996734
2001-04-18	33.56	38.58	33.56	36.50	10898635
2001-04-19	36.42	37.54	36.19	36.83	7259069
2001-04-20	36.62	36.62	35.49	35.58	5891287
2001-04-23	35.36	35.45	34.21	34.73	6924764
2001-04-24	35.36	35.56	34.63	34.93	5966056
2001-04-25	34.72	35.49	34.35	35.24	6710136
2001-04-26	35.58	36.63	35.58	35.92	6157821
2001-04-27	36.48	37.64	36.48	37.50	6211595
2001-04-30	37.71	37.83	36.38	36.38	6078852
2001-05-01	36.17	36.88	36.02	36.22	6673860
2001-05-02	36.65	37.59	36.39	37.07	7445118
2001-05-03	36.52	36.65	35.92	36.40	6064738
2001-05-04	36.83	37.92	35.79	37.59	5874956
2001-05-07	37.29	37.50	36.92	37.06	3428205
2001-05-08	35.41	36.23	34.72	35.41	10201213
2001-05-09	34.87	35.98	34.86	35.66	5611921
2001-05-10	36.61	37.03	36.48	36.73	6054823
2001-05-11	36.44	36.80	35.88	36.24	4195731
2001-05-14	35.96	36.50	35.95	36.36	2698822
2001-05-15	36.36	36.55	35.56	35.87	5206346
2001-05-16	35.79	38.22	35.36	37.98	6942261
2001-05-17	37.98	38.35	37.34	38.03	5942144
2001-05-18	38.04	38.14	36.88	37.46	4612971
2001-05-21	37.38	38.79	37.14	38.57	5268867
2001-05-22	39.05	39.91	38.70	39.48	6859092
2001-05-23	39.22	39.22	38.18	38.32	5213578
2001-05-24	38.52	38.65	37.38	38.24	4273300
2001-05-25	38.24	38.24	37.04	37.15	4230024
2001-05-29	37.36	37.36	36.32	36.36	7035693
2001-05-30	36.39	37.04	36.14	36.24	4753995
2001-05-31	36.65	36.72	35.72	36.11	4740464
2001-06-01	36.11	36.40	35.58	36.33	3934912
2001-06-04	36.34	36.74	36.01	36.64	2655197
2001-06-05	36.35	36.91	36.01	36.52	7274816
2001-06-06	36.48	36.49	35.80	35.90	3651114
2001-06-07	35.49	35.66	34.72	35.29	7741981
2001-06-08	35.29	35.39	34.89	35.14	2930596
2001-06-11	35.58	35.95	35.15	35.50	5270967
2001-06-12	35.50	36.15	35.06	35.84	6688790
2001-06-13	35.88	36.59	35.47	35.60	4993818
2001-06-14	34.57	34.57	33.56	34.09	9520821
2001-06-15	33.65	34.02	33.07	33.38	9958824
2001-06-18	33.39	33.64	32.81	33.04	7259536
2001-06-19	33.04	33.51	32.92	33.13	6999883
2001-06-20	33.39	33.95	33.19	33.83	6578211
2001-06-21	33.43	35.06	33.43	34.63	7380614
2001-06-22	34.89	35.12	34.29	34.93	5198297
2001-06-25	34.93	35.15	34.08	34.19	5250321
2001-06-26	33.61	33.86	32.70	33.43	5814417
2001-06-27	33.78	33.86	32.69	32.79	6486877
2001-06-28	32.79	34.29	32.79	33.84	7037326
2001-06-29	34.06	34.07	33.26	33.26	6598390
2001-07-02	33.43	34.25	33.09	33.87	5386446
2001-07-03	34.21	34.34	33.79	34.24	2473113
2001-07-05	34.27	34.27	33.67	33.85	2996384
2001-07-06	33.52	33.69	32.77	32.82	3168669
2001-07-09	33.01	33.01	32.51	32.75	4298612
2001-07-10	32.73	32.74	31.63	31.72	5487461
2001-07-11	31.68	32.11	31.38	32.00	5583110
2001-07-12	32.23	33.12	32.02	33.02	4244489
2001-07-13	33.02	33.80	32.88	33.74	4570512
2001-07-16	33.69	33.78	32.73	32.89	3919748
2001-07-17	32.89	33.37	32.45	33.25	4497026
2001-07-18	32.58	33.25	31.87	32.15	8801236
2001-07-19	32.45	33.09	32.06	32.58	8231541
2001-07-20	32.58	32.71	32.23	32.56	4004782
2001-07-23	32.56	33.01	32.37	32.69	5515455
2001-07-24	32.66	32.88	32.30	32.41	4878339
2001-07-25	32.28	32.66	32.11	32.63	4527703
2001-07-26	32.58	33.35	32.43	33.24	5848478
2001-07-27	33.43	33.86	33.37	33.85	4757728
2001-07-30	33.65	34.08	33.65	34.03	4114429
2001-07-31	34.03	34.98	34.03	34.57	5929780
2001-08-01	34.62	35.63	34.59	35.57	7311560
2001-08-02	35.57	35.94	35.24	35.51	4867958
2001-08-03	34.99	35.24	34.28	34.68	3867841
2001-08-06	34.29	34.46	33.89	34.10	3203663
2001-08-07	34.25	34.85	34.12	34.44	3625335
2001-08-08	34.29	34.55	34.08	34.11	2951476
2001-08-09	34.03	34.14	33.27	34.13	4833664
2001-08-10	34.04	34.22	33.33	34.16	3122827
2001-08-13	34.16	34.33	33.84	34.26	2396361
2001-08-14	33.83	34.41	33.61	33.77	3823049
2001-08-15	33.95	34.10	33.01	33.14	4337105
2001-08-16	33.09	33.09	32.08	32.71	5258136
2001-08-17	32.71	32.71	31.76	32.15	4450017
2001-08-20	32.08	32.73	31.93	32.71	3743847
2001-08-21	32.37	32.63	31.33	31.38	6069637
2001-08-22	31.46	31.92	31.02	31.92	7228391
2001-08-23	31.92	32.58	31.68	32.31	4150589
2001-08-24	32.36	32.85	32.25	32.76	5763677
2001-08-27	32.71	32.95	32.46	32.60	2850461
2001-08-28	32.60	32.83	31.73	31.73	2810101
2001-08-29	32.05	32.13	31.39	31.72	4114662
2001-08-30	31.53	31.72	30.43	30.82	6629068
2001-08-31	30.86	31.81	30.86	31.22	5227575
2001-09-04	30.95	31.93	30.37	31.25	7885921
2001-09-05	31.16	31.67	30.06	31.49	6616587
2001-09-06	30.95	30.96	30.02	30.25	7021463
2001-09-07	29.92	30.07	29.22	29.66	7148956
2001-09-10	29.00	30.28	28.89	30.01	9993818
2001-09-17	24.86	25.98	24.86	25.93	37297796
2001-09-18	25.42	25.42	23.15	23.47	24661144
2001-09-19	23.19	23.58	21.60	22.29	21875424
2001-09-20	21.62	23.58	21.57	22.46	19632684
2001-09-21	21.65	23.06	20.75	21.96	19148956
2001-09-24	23.10	23.79	22.76	23.58	13555465
2001-09-25	24.00	24.02	22.53	23.09	10511839
2001-09-26	23.46	23.74	22.85	23.39	9886504
2001-09-27	23.40	23.70	22.60	23.54	7526304
2001-09-28	23.70	25.46	23.70	24.91	9986119
2001-10-01	24.78	25.37	24.00	25.19	6841946
2001-10-02	25.03	25.37	24.06	24.86	8592441
2001-10-03	24.79	25.80	24.43	25.67	7595124
2001-10-04	25.96	25.96	24.56	24.76	7986353
2001-10-05	24.99	24.99	23.32	23.82	8420506
2001-10-08	23.46	23.62	22.88	23.52	6291963
2001-10-09	23.98	24.86	23.55	24.86	5864691
2001-10-10	25.72	26.15	24.91	25.31	14460166
2001-10-11	25.52	26.31	25.42	25.72	9984953
2001-10-12	24.65	25.80	24.60	25.71	8423656
2001-10-15	25.71	27.22	25.29	26.48	8113379
2001-10-16	26.58	27.09	26.33	26.83	5959058
2001-10-17	27.31	27.60	25.72	25.76	7583226
2001-10-18	25.85	25.96	25.50	25.80	5489560
2001-10-19	25.80	25.80	24.65	25.14	6263268
2001-10-22	24.92	26.32	24.24	25.99	10791788
2001-10-23	25.80	26.49	25.31	25.94	6591275
2001-10-24	26.11	26.18	25.51	25.71	5153505
2001-10-25	25.33	26.39	25.11	26.29	4329290
2001-10-26	26.10	26.52	25.85	26.34	3305961
2001-10-29	26.21	26.22	25.56	25.67	3522688
2001-10-30	25.59	25.84	24.98	25.31	4096582
2001-10-31	25.68	25.90	25.16	25.23	4180334
2001-11-01	24.98	25.63	24.71	25.50	4743847
2001-11-02	25.52	25.76	25.30	25.67	3879505
2001-11-05	25.72	26.49	25.72	26.04	5462382
2001-11-06	25.72	26.45	25.44	26.20	6475213
2001-11-07	26.20	27.26	26.16	27.16	6385746
2001-11-08	27.47	28.63	27.43	27.78	8584393
2001-11-09	27.82	28.38	27.49	28.04	4620436
2001-11-12	28.04	28.04	26.58	27.51	6962790
2001-11-13	28.02	28.03	27.22	27.56	8644232
2001-11-14	28.08	29.00	27.86	28.66	7717368
2001-11-15	28.66	29.73	28.34	29.48	9877522
2001-11-16	28.93	28.98	28.30	28.40	6856643
2001-11-19	29.00	29.41	28.72	29.32	4456550
2001-11-20	29.15	29.29	28.79	28.85	3969672
2001-11-21	28.76	28.96	28.38	28.72	3143707
2001-11-23	28.79	29.47	28.74	29.47	2152805
2001-11-26	29.53	30.13	29.48	30.11	5501925
2001-11-27	29.89	30.23	29.37	29.65	4684475
2001-11-28	29.18	29.71	28.77	28.85	4229675
2001-11-29	28.85	28.85	27.95	28.57	6099265
2001-11-30	28.57	28.63	28.03	28.21	4392978
2001-12-03	27.73	27.85	27.43	27.55	5381430
2001-12-04	28.25	28.72	27.77	28.59	5183483
2001-12-05	28.59	30.01	28.51	29.67	6484661
2001-12-06	29.67	30.38	29.23	30.14	5429838
2001-12-07	29.79	30.18	29.29	29.75	3756911
2001-12-10	29.41	29.78	29.08	29.15	3907267
2001-12-11	29.87	30.22	29.19	29.37	5236907
2001-12-12	28.29	28.72	27.91	28.65	12819550
2001-12-13	28.16	28.44	27.87	27.95	7663012
2001-12-14	27.78	27.88	27.20	27.66	7457366
2001-12-17	27.65	28.48	27.45	28.42	5702555
2001-12-18	28.42	28.77	28.13	28.62	4739181
2001-12-19	28.26	29.95	28.21	29.66	7055407
2001-12-20	29.20	29.85	28.76	28.76	5061822
2001-12-21	29.27	29.75	28.91	28.98	9725417
2001-12-24	29.35	29.65	29.26	29.37	2220110
2001-12-26	29.45	30.13	29.28	29.75	4231308
2001-12-27	29.96	30.26	29.89	30.01	3318442
2001-12-28	30.25	31.03	30.18	30.91	5134725
2001-12-31	31.14	31.15	30.52	30.60	5321124
2002-01-02	30.56	30.85	30.06	30.76	5175668
2002-01-03	30.86	31.45	30.77	31.25	4711420
2002-01-04	31.29	32.41	31.29	32.34	5971189
2002-01-07	32.61	32.70	32.18	32.23	5620320
2002-01-08	32.15	32.24	31.56	31.76	4906800
2002-01-09	31.85	32.66	31.72	31.85	4862592
2002-01-10	32.09	32.57	31.99	32.38	4953459
2002-01-11	32.19	32.58	31.87	32.08	4715386
2002-01-14	31.74	31.91	30.99	31.08	6935145
2002-01-15	31.49	32.41	31.38	32.36	5990202
2002-01-16	32.06	32.06	31.30	31.41	5392628
2002-01-17	31.79	32.12	31.63	31.86	4323457
2002-01-18	31.86	32.11	31.63	31.74	4677009
2002-01-22	32.13	32.43	31.83	31.92	3915549
2002-01-23	31.81	32.02	31.09	31.25	4935495
2002-01-24	31.48	32.13	31.21	31.51	4566313
2002-01-25	30.95	32.11	30.91	31.71	3867258
2002-01-28	31.66	31.87	30.69	31.11	6298029
2002-01-29	31.13	31.16	29.15	29.53	8549749
2002-01-30	29.82	30.26	28.60	30.26	9534002
2002-01-31	29.89	30.73	29.41	30.73	6045142
2002-02-01	30.16	30.36	29.83	30.09	4687974
2002-02-04	29.92	29.93	28.55	28.65	5417124
2002-02-05	28.66	29.58	27.91	29.58	6194098
2002-02-06	29.36	29.36	27.88	28.21	7369182
2002-02-07	27.97	29.11	27.97	28.33	5686574
2002-02-08	28.51	29.36	28.40	29.02	5064388
2002-02-11	28.59	28.93	28.29	28.74	5589992
2002-02-12	28.67	28.68	28.25	28.28	5305961
2002-02-13	28.59	29.23	28.33	29.16	6560714
2002-02-14	30.15	30.22	29.46	29.65	6640616
2002-02-15	29.71	29.74	28.85	28.87	4765426
2002-02-19	28.87	29.32	28.36	28.51	4549399
2002-02-20	28.98	29.14	28.22	29.01	5089117
2002-02-21	29.15	29.55	28.55	28.65	5465881
2002-02-22	28.72	29.13	28.15	28.85	4488860
2002-02-25	29.19	30.09	28.98	30.04	5374898
2002-02-26	30.33	30.48	29.53	30.21	5245772
2002-02-27	30.31	31.38	30.29	30.67	6565146
2002-02-28	30.81	31.89	30.65	31.25	8235623
2002-03-01	31.26	32.02	30.99	31.99	5911700
2002-03-04	32.14	33.86	32.13	33.76	9335472
2002-03-05	33.37	34.28	33.31	33.48	8954625
2002-03-06	33.77	34.29	33.54	34.22	5502158
2002-03-07	34.27	34.28	33.86	33.87	6881372
2002-03-08	34.29	35.41	34.22	34.69	8239706
2002-03-11	34.91	35.87	34.84	35.62	6485128
2002-03-12	34.73	35.48	34.73	35.23	7238306
2002-03-13	34.81	35.15	34.55	34.69	5269217
2002-03-14	34.69	34.90	34.01	34.81	5833664
2002-03-15	35.13	36.14	34.98	36.14	9167969
2002-03-18	35.96	36.42	35.45	35.96	5738598
2002-03-19	35.96	36.61	35.95	36.46	5663828
2002-03-20	36.05	36.42	35.76	35.87	4908900
2002-03-21	35.51	35.66	34.21	35.17	7679692
2002-03-22	35.24	35.73	35.10	35.24	5635717
2002-03-25	35.02	35.24	34.40	34.62	4225242
2002-03-26	34.44	35.47	34.41	34.81	5146040
2002-03-27	34.56	35.36	34.55	35.31	5585909
2002-03-28	35.40	35.71	34.76	35.12	4401610
2002-04-01	34.69	34.72	34.16	34.45	4626968
2002-04-02	34.21	34.46	33.83	34.17	6499009
2002-04-03	34.62	34.88	33.73	33.88	5911816
2002-04-04	33.91	34.53	33.75	34.42	6410825
2002-04-05	34.33	35.11	34.33	34.89	3873557
2002-04-08	34.59	35.22	34.38	34.84	4578794
2002-04-09	35.15	35.96	35.06	35.35	4977254
2002-04-10	35.45	36.02	35.24	35.49	5570745
2002-04-11	35.41	35.58	34.27	34.44	6328356
2002-04-12	34.51	34.97	34.43	34.66	3903418
2002-04-15	34.76	34.93	34.15	34.43	4542401
2002-04-16	35.05	35.72	34.95	35.46	5012248
2002-04-17	35.64	36.05	35.28	35.28	4524087
2002-04-18	35.15	36.44	34.58	36.34	9743847
2002-04-19	37.11	37.29	36.84	37.23	8870290
2002-04-22	37.23	37.50	36.38	36.52	5821183
2002-04-23	36.77	37.62	36.55	36.73	6452700
2002-04-24	36.86	37.20	36.15	36.49	4389712
2002-04-25	36.35	36.94	35.88	36.53	7004316
2002-04-26	36.71	36.93	35.84	36.05	5844162
2002-04-29	36.02	36.18	35.15	35.15	7048758
2002-04-30	35.15	35.42	34.93	35.16	6824915
2002-05-01	35.22	35.86	34.61	35.78	4850111
2002-05-02	35.92	36.26	35.84	36.20	7497959
2002-05-03	36.20	36.20	35.58	35.87	5610171
2002-05-06	35.84	36.09	35.21	35.24	5061472
2002-05-07	35.21	35.39	34.83	34.86	6181733
2002-05-08	35.28	36.86	34.99	36.61	5926863
2002-05-09	36.62	36.95	36.03	36.20	4019246
2002-05-10	36.09	36.37	35.35	35.58	4307944
2002-05-13	35.77	37.25	35.69	36.86	5095882
2002-05-14	37.72	38.24	37.51	38.14	6283565
2002-05-15	37.52	38.50	37.42	38.47	5259302
2002-05-16	38.36	38.49	37.69	38.15	3440686
2002-05-17	38.19	38.50	37.38	37.88	5025312
2002-05-20	37.89	37.89	36.76	37.12	4241222
2002-05-21	37.46	37.63	36.21	36.26	4973405
2002-05-22	36.26	36.56	35.87	36.35	5212061
2002-05-23	36.72	36.93	36.15	36.79	4369882
2002-05-24	36.89	37.14	36.10	36.46	3765310
2002-05-28	36.44	36.59	35.44	35.73	4321358
2002-05-29	35.66	36.68	35.57	36.32	3567829
2002-05-30	35.79	36.51	35.59	36.22	4095066
2002-05-31	36.43	37.19	36.39	36.44	4953575
2002-06-03	36.56	36.93	35.15	35.23	4179984
2002-06-04	35.15	35.15	33.99	34.37	7993468
2002-06-05	34.70	35.30	34.51	35.16	4786889
2002-06-06	35.25	35.25	34.40	34.60	3699872
2002-06-07	33.56	34.10	32.72	33.57	9637933
2002-06-10	33.57	34.24	33.23	33.97	4817567
2002-06-11	34.16	34.33	32.96	33.20	5173452
2002-06-12	32.90	32.96	31.34	31.84	9364750
2002-06-13	31.75	31.84	30.69	30.79	8751779
2002-06-14	29.96	31.11	29.60	30.83	7767876
2002-06-17	31.29	33.01	31.21	32.75	7246355
2002-06-18	32.28	33.76	32.24	33.18	5385979
2002-06-19	32.93	33.57	32.45	32.56	4770209
2002-06-20	32.28	32.66	31.93	32.07	5001633
2002-06-21	31.53	32.22	31.51	31.98	11619853
2002-06-24	31.85	32.35	30.73	31.81	6106964
2002-06-25	31.81	32.41	31.12	31.14	5902135
2002-06-26	30.86	30.95	29.83	30.58	7071620
2002-06-27	31.25	32.06	30.67	31.79	6761810
2002-06-28	31.59	32.65	30.73	31.14	11620203
2002-07-01	31.42	32.25	31.33	31.81	6315176
2002-07-02	31.72	32.19	31.31	31.57	9176368
2002-07-03	31.17	31.29	30.35	31.03	6475213
2002-07-05	31.62	32.13	31.33	32.02	2432987
2002-07-08	32.07	32.56	31.60	31.72	4910533
2002-07-09	31.81	32.40	30.96	31.00	5523271
2002-07-10	31.15	31.69	29.83	29.86	7344920
2002-07-11	29.47	30.65	28.89	30.03	7165403
2002-07-12	30.03	30.47	29.45	29.99	4656013
2002-07-15	29.45	29.53	27.37	28.84	9660912
2002-07-16	28.53	29.66	28.51	29.05	8851277
2002-07-17	28.72	29.58	28.29	29.16	11964073
2002-07-18	29.06	29.66	28.46	28.75	5462499
2002-07-19	28.14	28.36	26.88	27.13	7156888
2002-07-22	26.58	27.28	24.78	24.84	12418757
2002-07-23	25.08	25.60	24.05	24.57	10807885
2002-07-24	23.79	26.23	23.08	26.09	12438703
2002-07-25	26.09	26.88	24.73	25.94	8620553
2002-07-26	25.76	26.58	25.48	25.86	5548816
2002-07-29	26.58	28.85	26.53	28.71	8216610
2002-07-30	28.51	29.23	28.08	29.08	7668727
2002-07-31	29.90	30.31	29.25	30.23	11682492
2002-08-01	29.45	29.79	28.93	29.46	7605156
2002-08-02	29.25	29.26	27.88	28.31	5679109
2002-08-05	28.31	28.46	25.89	26.03	10096816
2002-08-06	26.45	28.22	26.43	27.43	7493526
2002-08-07	28.45	28.53	27.57	28.35	7229675
2002-08-08	28.38	30.39	28.35	30.05	6426688
2002-08-09	29.79	30.99	29.41	30.82	6553015
2002-08-12	30.22	30.80	29.69	30.42	4460049
2002-08-13	30.18	31.23	29.66	29.86	4668494
2002-08-14	29.55	31.29	29.32	31.18	6314592
2002-08-15	31.21	32.17	31.00	32.11	5271317
2002-08-16	31.89	32.00	31.27	31.55	4031844
2002-08-19	31.46	32.32	31.29	32.26	4437770
2002-08-20	31.72	32.05	30.89	31.31	4917182
2002-08-21	31.39	31.91	30.65	31.75	3707454
2002-08-22	31.75	32.95	31.69	32.74	4475446
2002-08-23	32.43	32.55	31.88	32.01	3332322
2002-08-26	32.09	32.79	31.88	32.62	3257203
2002-08-27	32.79	32.98	31.51	31.80	4692640
2002-08-28	31.55	31.66	30.76	31.07	3578794
2002-08-29	30.43	31.20	30.31	30.89	4266768
2002-08-30	30.79	31.67	30.65	30.91	3298495
2002-09-03	30.48	30.52	28.47	28.58	6437770
2002-09-04	28.68	29.72	28.68	29.58	5942144
2002-09-05	28.93	29.66	28.82	29.24	4714802
2002-09-06	29.68	30.07	29.68	29.75	3595124
2002-09-09	28.83	30.05	28.76	29.89	5634317
2002-09-10	29.83	30.01	29.36	30.01	6132042
2002-09-11	30.96	30.99	29.71	29.83	3426805
2002-09-12	29.39	29.65	28.86	29.01	4193165
2002-09-13	28.59	29.58	28.59	29.31	4603289
2002-09-16	28.98	29.98	28.98	29.87	3670710
2002-09-17	30.22	30.35	28.45	28.51	7074186
2002-09-18	28.16	28.37	27.06	27.83	9350402
2002-09-19	27.09	27.95	27.00	27.05	5546600
2002-09-20	27.50	27.69	26.89	27.24	9392861
2002-09-23	26.79	27.14	26.07	26.81	4922198
2002-09-24	26.82	27.56	26.52	26.54	6221509
2002-09-25	26.99	27.43	25.93	27.18	5539018
2002-09-26	27.86	28.41	27.51	28.20	5534002
2002-09-27	28.20	28.41	26.92	26.99	4902135
2002-09-30	26.51	27.09	25.93	26.73	8123994
2002-10-01	26.83	28.05	26.16	28.05	6302461
2002-10-02	27.82	28.06	26.58	26.75	5371399
2002-10-03	26.79	27.13	25.46	25.68	7488044
2002-10-04	25.68	25.92	23.75	24.46	8586609
2002-10-07	24.46	24.61	22.76	22.80	9840429
2002-10-08	23.74	24.62	22.95	24.35	10730316
2002-10-09	23.82	24.18	23.28	23.43	9109063
2002-10-10	23.56	25.29	22.89	25.12	8513239
2002-10-11	25.68	27.14	25.68	26.46	9016330
2002-10-14	25.86	26.92	25.85	26.66	4633384
2002-10-15	28.08	29.26	27.99	28.91	8938411
2002-10-16	27.67	28.75	27.23	27.61	6896536
2002-10-17	29.02	29.23	28.72	29.23	6432871
2002-10-18	28.89	29.77	28.51	28.98	4799720
2002-10-21	28.93	29.95	28.42	29.53	5788056
2002-10-22	28.99	29.75	28.93	29.26	4427622
2002-10-23	29.13	29.15	27.91	28.89	7466581
2002-10-24	29.11	29.22	27.71	27.91	6425989
2002-10-25	27.86	28.51	27.05	28.40	5681792
2002-10-28	28.56	30.05	27.73	29.36	10696722
2002-10-29	29.36	29.95	28.78	29.95	9045258
2002-10-30	30.01	31.07	29.77	30.97	7873673
2002-10-31	31.12	31.29	30.65	31.18	7370815
2002-11-01	31.01	31.25	30.37	31.08	6942144
2002-11-04	31.70	33.53	31.57	32.17	10729150
2002-11-05	31.13	31.85	30.86	31.38	7563163
2002-11-06	31.72	31.72	30.56	31.57	7234924
2002-11-07	30.95	31.25	30.17	30.43	5504724
2002-11-08	30.06	31.12	30.06	30.48	4746180
2002-11-11	30.22	30.43	29.98	30.13	3153738
2002-11-12	30.01	30.56	29.92	30.06	4410941
2002-11-13	30.07	30.86	29.53	30.18	6073370
2002-11-14	30.93	31.69	30.67	31.68	5314476
2002-11-15	31.69	32.29	31.21	32.28	6911583
2002-11-18	32.53	32.58	31.40	31.50	6506590
2002-11-19	31.51	32.45	31.51	31.94	4743847
2002-11-20	31.98	33.49	31.94	33.04	7890237
2002-11-21	33.25	34.07	33.18	33.78	7055290
2002-11-22	33.79	34.15	33.59	33.87	5649831
2002-11-25	33.87	34.15	33.31	33.76	4691823
2002-11-26	33.76	33.76	32.45	32.50	6776274
2002-11-27	32.75	33.99	32.72	33.55	4805202
2002-11-29	33.80	33.95	33.36	33.37	2492243
2002-12-02	33.38	34.08	32.71	33.11	6033361
2002-12-03	33.11	33.11	32.45	32.59	4688091
2002-12-04	32.22	32.56	31.82	32.39	5521988
2002-12-05	32.62	32.74	31.78	32.03	4034294
2002-12-06	31.33	32.56	31.29	32.23	4234807
2002-12-09	31.76	32.11	31.38	31.38	4214161
2002-12-10	31.51	31.83	31.30	31.64	4026595
2002-12-11	31.25	31.69	31.01	31.43	3091333
2002-12-12	31.27	31.93	31.09	31.42	3150239
2002-12-13	31.43	31.43	30.65	30.81	3893386
2002-12-16	30.85	31.65	30.81	31.57	4360667
2002-12-17	31.57	32.19	31.29	31.54	3903884
2002-12-18	31.55	31.55	30.60	30.90	4166220
2002-12-19	30.43	31.46	30.37	30.77	5779307
2002-12-20	31.25	31.87	31.03	31.74	7861309
2002-12-23	31.81	32.13	31.39	31.64	3500875
2002-12-24	31.43	31.63	31.12	31.26	1298495
2002-12-26	31.33	32.02	31.03	31.24	2188965
2002-12-27	31.08	31.27	30.35	30.59	2586259
2002-12-30	30.80	30.85	30.13	30.57	2922897
2002-12-31	30.43	30.48	29.60	30.31	3694973
2003-01-02	30.69	31.48	30.31	31.44	3733582
2003-01-03	31.45	31.83	31.31	31.55	2985419
2003-01-06	31.48	32.83	31.42	32.65	5058906
2003-01-07	32.45	32.75	31.99	32.22	3688790
2003-01-08	32.23	32.74	31.77	31.98	4519771
2003-01-09	32.11	33.02	32.11	32.65	6401843
2003-01-10	32.06	33.07	31.94	32.73	4937828
2003-01-13	33.24	33.39	32.73	33.04	3833780
2003-01-14	32.88	33.39	32.56	32.95	4118628
2003-01-15	32.84	32.91	32.08	32.29	3394261
2003-01-16	32.41	32.57	31.85	32.04	3456200
2003-01-17	31.72	32.23	31.46	31.66	3420856
2003-01-21	31.95	31.98	30.64	30.82	4431238
2003-01-22	30.66	30.83	29.96	30.07	5494109
2003-01-23	30.34	30.48	29.16	30.24	8520938
2003-01-24	30.25	30.25	28.50	28.89	7569112
2003-01-27	28.52	29.36	27.91	28.65	10681442
2003-01-28	29.30	30.31	29.16	30.02	8704538
2003-01-29	30.03	30.49	29.32	30.14	5940861
2003-01-30	30.14	30.52	29.65	29.77	5423656
2003-01-31	29.53	30.78	29.53	30.46	6472180
2003-02-03	30.56	30.98	30.39	30.61	4207745
2003-02-04	30.22	30.23	29.59	29.75	4998717
2003-02-05	30.16	30.51	29.49	29.71	5082585
2003-02-06	29.41	29.53	28.43	28.94	7005599
2003-02-07	28.95	29.58	28.64	28.93	4885104
2003-02-10	28.76	28.93	28.15	28.78	5247405
2003-02-11	29.02	29.26	28.22	28.44	5022396
2003-02-12	28.45	28.45	27.72	27.86	4180800
2003-02-13	27.86	28.07	27.37	27.91	4849294
2003-02-14	27.85	28.51	27.55	28.42	6179284
2003-02-18	28.81	29.93	28.76	29.41	5838096
2003-02-19	29.41	29.53	29.02	29.36	5683191
2003-02-20	29.37	29.45	28.74	28.87	3853843
2003-02-21	28.85	29.15	28.32	28.85	5337688
2003-02-24	28.61	28.66	28.19	28.27	4325557
2003-02-25	28.27	28.51	27.53	28.34	5591158
2003-02-26	28.35	28.46	27.80	28.06	6069637
2003-02-27	28.29	28.78	27.98	28.36	4537851
2003-02-28	28.39	29.08	28.37	28.79	5596524
2003-03-03	28.98	29.23	28.38	28.43	4620670
2003-03-04	28.43	28.50	28.09	28.09	4365450
2003-03-05	28.05	28.45	28.00	28.41	6493410
2003-03-06	28.20	28.41	27.85	27.91	5602123
2003-03-07	27.46	28.75	27.42	28.35	6702555
2003-03-10	27.92	28.20	27.18	27.33	5038260
2003-03-11	27.33	27.67	27.00	27.08	5316109
2003-03-12	27.00	27.21	26.49	27.00	8470897
2003-03-13	27.63	28.45	27.37	28.33	7931763
2003-03-14	28.63	29.22	28.41	28.70	6548933
2003-03-17	28.70	30.65	28.52	30.57	8299545
2003-03-18	30.64	30.95	30.37	30.91	7882888
2003-03-19	31.59	31.59	30.54	31.12	6026478
2003-03-20	31.12	31.72	30.67	31.46	5707920
2003-03-21	31.72	32.56	31.03	32.46	7838680
2003-03-24	31.63	31.69	30.86	31.16	6594891
2003-03-25	30.86	30.87	29.96	30.23	11168902
2003-03-26	30.18	30.33	29.88	30.16	7830164
2003-03-27	29.83	29.84	29.33	29.52	8442785
2003-03-28	29.32	29.42	29.08	29.34	5774525
2003-03-31	28.83	28.87	28.42	28.49	6734982
2003-04-01	28.50	29.02	28.17	28.82	7973988
2003-04-02	29.41	30.21	29.41	29.78	6905401
2003-04-03	30.12	30.30	29.69	29.73	4708620
2003-04-04	30.08	30.43	29.80	30.42	5711536
2003-04-07	31.38	31.72	30.65	30.67	8388312
2003-04-08	30.67	30.67	30.11	30.20	5900968
2003-04-09	30.01	30.58	29.40	29.49	7471480
2003-04-10	29.58	30.00	29.19	29.89	7712586
2003-04-11	30.20	30.52	29.51	29.68	6024962
2003-04-14	29.71	30.55	29.66	30.53	4352385
2003-04-15	30.53	31.63	30.39	31.63	8016680
2003-04-16	31.63	31.92	31.09	31.16	5876589
2003-04-17	31.17	32.00	31.16	31.79	4757028
2003-04-21	31.79	31.98	31.08	31.27	3969789
2003-04-22	31.27	32.57	30.96	32.48	6297096
2003-04-23	32.47	32.53	32.06	32.17	6111979
2003-04-24	31.46	32.08	31.33	31.76	8091333
2003-04-25	30.86	31.89	30.86	31.45	4742214
2003-04-28	31.67	32.37	31.62	32.14	4746063
2003-04-29	32.36	33.01	32.00	32.35	5869007
2003-04-30	32.43	32.68	32.08	32.46	5514989
2003-05-01	32.46	32.61	31.72	32.36	4907850
2003-05-02	31.95	33.13	31.95	32.97	5196314
2003-05-05	33.12	33.22	32.64	32.84	4180217
2003-05-06	32.96	33.88	32.93	33.52	6870407
2003-05-07	33.55	33.76	33.16	33.44	5411758
2003-05-08	32.97	33.44	32.77	32.81	5686574
2003-05-09	33.07	34.18	33.02	34.12	8853960
2003-05-12	33.89	35.10	33.86	34.65	7635367
2003-05-13	34.65	34.85	34.43	34.55	5538668
2003-05-14	34.76	35.08	34.61	34.64	7610521
2003-05-15	34.64	35.14	34.53	35.14	5478129
2003-05-16	35.14	35.37	34.81	34.82	7264901
2003-05-19	34.42	34.65	33.91	34.03	6200980
2003-05-20	33.82	34.44	33.60	34.00	8049808
2003-05-21	33.73	34.51	33.56	34.37	6286597
2003-05-22	34.37	34.49	33.91	34.25	6576811
2003-05-23	34.25	34.52	34.12	34.28	3768576
2003-05-27	34.28	35.27	33.66	34.91	6883471
2003-05-28	34.91	36.18	34.91	35.69	7612971
2003-05-29	35.70	36.09	34.81	35.18	8726583
2003-05-30	35.32	36.18	34.64	35.72	6493060
2003-06-02	36.01	36.94	36.00	36.33	7164470
2003-06-03	36.29	36.76	35.92	36.31	4407092
2003-06-04	36.46	37.34	36.39	37.26	5919398
2003-06-05	37.26	37.68	37.04	37.29	7527120
2003-06-06	37.29	38.25	36.86	37.02	6499592
2003-06-09	36.93	37.18	36.49	36.67	5342471
2003-06-10	36.92	37.29	36.61	36.95	4894319
2003-06-11	36.91	37.57	36.80	37.42	4459466
2003-06-12	37.42	37.70	37.05	37.41	4019596
2003-06-13	37.51	37.58	36.79	37.23	3852677
2003-06-16	37.65	38.24	37.41	38.23	5518138
2003-06-17	38.23	38.44	37.52	37.73	5843229
2003-06-18	37.73	38.08	37.17	37.64	4754695
2003-06-19	37.73	37.89	36.79	36.90	5903068
2003-06-20	37.32	37.72	36.64	36.80	8210428
2003-06-23	36.80	36.83	35.88	36.12	4553599
2003-06-24	36.12	36.56	36.01	36.46	3985536
2003-06-25	36.46	37.05	36.36	36.41	6071504
2003-06-26	36.47	36.60	36.13	36.51	4214161
2003-06-27	36.28	36.88	36.20	36.37	4502508
2003-06-30	36.40	36.66	35.84	35.84	6673393
2003-07-01	35.44	36.03	35.18	35.93	6045375
2003-07-02	35.93	36.35	35.92	36.26	4697305
2003-07-03	35.99	36.50	35.84	36.24	2076519
2003-07-07	36.85	37.63	36.79	37.35	5119561
2003-07-08	37.34	38.00	37.15	37.91	3746646
2003-07-09	37.81	38.25	37.44	37.56	3703721
2003-07-10	37.25	37.46	36.72	37.11	3975971
2003-07-11	37.14	37.80	37.14	37.69	3298379
2003-07-14	38.53	39.74	38.47	38.92	8860726
2003-07-15	39.44	39.52	38.59	38.70	6608422
2003-07-16	39.22	39.24	38.39	39.04	5797737
2003-07-17	38.66	38.78	38.10	38.42	4966173
2003-07-18	38.79	39.10	38.52	39.04	4523271
2003-07-21	38.96	38.98	37.94	38.12	3817450
2003-07-22	38.17	38.56	37.64	38.38	3517322
2003-07-23	38.49	38.54	37.94	38.30	3200163
2003-07-24	38.65	39.20	37.90	38.06	4873906
2003-07-25	38.06	39.10	37.70	39.09	4984603
2003-07-28	39.31	39.60	38.51	38.59	10121078
2003-07-29	38.71	39.12	38.00	38.45	6266301
2003-07-30	38.28	38.42	37.98	38.02	4778024
2003-07-31	38.28	38.48	37.72	37.87	5158638
2003-08-01	37.85	37.86	37.12	37.22	5204363
2003-08-04	37.22	37.58	36.62	37.44	5053657
2003-08-05	36.99	37.34	36.32	36.39	6225709
2003-08-06	36.39	37.89	36.32	37.34	6783856
2003-08-07	37.55	38.05	37.25	37.93	4724834
2003-08-08	38.02	38.22	37.72	38.05	3383296
2003-08-11	38.05	38.11	37.30	37.79	3471247
2003-08-12	37.95	38.58	37.94	38.49	5243089
2003-08-13	38.54	38.60	38.13	38.40	3690423
2003-08-14	38.52	39.12	38.35	39.05	4244255
2003-08-15	39.21	39.22	38.78	39.01	3193631
2003-08-18	39.01	39.33	38.88	39.09	3400910
2003-08-19	39.18	39.28	38.82	39.26	3463432
2003-08-20	39.26	39.26	38.84	38.98	3610755
2003-08-21	39.10	39.60	38.98	39.38	5224426
2003-08-22	39.56	39.78	38.74	38.94	4596757
2003-08-25	38.85	38.93	38.54	38.69	3424705
2003-08-26	38.40	38.70	38.00	38.19	4089934
2003-08-27	38.57	38.57	37.97	38.12	3788639
2003-08-28	38.21	38.61	37.70	38.54	3885104
2003-08-29	38.32	38.70	38.31	38.62	2573078
2003-09-02	38.65	39.20	38.39	39.08	3955325
2003-09-03	39.08	39.26	38.69	39.14	5925347
2003-09-04	38.87	39.16	38.86	39.00	2873207
2003-09-05	39.00	39.19	38.67	38.75	3204712
2003-09-08	38.84	39.33	38.75	39.18	3332672
2003-09-09	38.82	39.26	38.77	39.06	4736615
2003-09-10	39.02	39.17	38.49	38.62	4221859
2003-09-11	38.79	39.29	38.79	38.95	4000700
2003-09-12	38.75	38.92	38.21	38.49	5917765
2003-09-15	38.45	38.66	38.27	38.27	4129476
2003-09-16	38.31	38.87	38.31	38.79	5470664
2003-09-17	38.75	39.20	38.70	38.88	3682958
2003-09-18	39.13	40.52	38.98	40.36	9306077
2003-09-19	40.08	40.47	40.08	40.34	8667678
2003-09-22	40.34	40.40	39.80	39.97	5108480
2003-09-23	39.92	40.57	39.92	40.30	5649248
2003-09-24	40.31	40.68	39.32	39.35	6653330
2003-09-25	39.31	39.76	39.09	39.10	4773125
2003-09-26	38.89	38.90	38.35	38.46	5160970
2003-09-29	38.54	39.31	38.54	39.08	4931063
2003-09-30	38.88	39.17	38.40	38.63	5510323
2003-10-01	38.78	39.49	38.68	39.49	4957308
2003-10-02	39.48	39.74	39.22	39.58	2981687
2003-10-03	40.19	40.40	39.86	39.93	4383413
2003-10-06	39.94	40.23	39.67	39.90	2282282
2003-10-07	39.90	40.22	39.45	40.13	3957075
2003-10-08	40.13	40.16	39.65	39.88	2649131
2003-10-09	40.23	40.72	39.96	40.39	5074303
2003-10-10	40.58	41.10	40.53	40.73	4238540
2003-10-13	41.09	41.48	41.05	41.29	3988102
2003-10-14	41.29	42.02	41.16	42.02	5186166
2003-10-15	42.02	42.10	40.94	41.41	7162604
2003-10-16	41.41	41.84	41.18	41.48	4782923
2003-10-17	41.48	41.57	40.80	41.01	3343170
2003-10-20	41.11	41.23	40.88	41.08	4577977
2003-10-21	41.39	41.78	41.33	41.49	3894436
2003-10-22	41.49	41.49	40.27	40.33	4560247
2003-10-23	40.88	41.06	40.04	40.83	4057506
2003-10-24	40.64	40.96	40.35	40.82	3623236
2003-10-27	41.16	41.36	39.95	40.08	7049108
2003-10-28	39.95	40.76	39.83	40.76	5506474
2003-10-29	40.76	40.90	40.34	40.59	3502974
2003-10-30	40.77	40.79	39.82	39.88	5199113
2003-10-31	40.21	40.46	39.98	40.23	3356235
2003-11-03	40.61	40.64	40.11	40.49	4131926
2003-11-04	40.45	40.46	40.08	40.40	3162837
2003-11-05	40.14	40.60	40.14	40.56	4445585
2003-11-06	40.38	41.00	40.17	40.61	3844395
2003-11-07	40.94	40.94	39.80	39.86	4567946
2003-11-10	39.78	39.82	39.30	39.50	3553015
2003-11-11	39.52	39.52	38.69	38.99	5151289
2003-11-12	38.96	39.59	38.81	39.45	3187216
2003-11-13	39.46	39.46	39.09	39.26	3000350
2003-11-14	39.02	39.25	38.65	38.86	5255337
2003-11-17	38.06	38.16	37.32	37.66	12377114
2003-11-18	37.68	38.32	37.59	38.13	12755162
2003-11-19	38.11	38.55	37.95	38.48	8300945
2003-11-20	37.94	38.71	37.94	38.06	6212761
2003-11-21	38.07	38.61	38.02	38.49	7162487
2003-11-24	38.66	38.84	38.36	38.71	5576578
2003-11-25	38.90	39.00	38.81	38.88	4509740
2003-11-26	38.89	39.34	38.89	39.20	5069754
2003-11-28	39.23	39.39	39.08	39.19	2183133
2003-12-01	39.43	39.73	39.28	39.48	6262102
2003-12-02	39.26	39.47	39.12	39.26	6127027
2003-12-03	39.38	39.62	39.29	39.43	4616354
2003-12-04	39.20	39.64	39.16	39.50	2969672
2003-12-05	39.35	39.39	38.96	39.01	3785139
2003-12-08	39.06	39.56	39.06	39.56	4351802
2003-12-09	39.63	39.64	39.08	39.18	4762977
2003-12-10	39.21	39.26	38.56	38.74	4281698
2003-12-11	38.65	38.95	38.62	38.79	5012364
2003-12-12	38.92	39.05	38.54	38.75	3902951
2003-12-15	39.56	39.56	38.83	38.84	4957191
2003-12-16	38.99	39.30	38.77	38.81	5300945
2003-12-17	38.84	38.90	38.41	38.58	4898519
2003-12-18	39.09	40.17	38.92	40.10	7896069
2003-12-19	40.40	40.66	40.19	40.47	8827132
2003-12-22	40.47	40.69	40.42	40.67	4387146
2003-12-23	40.70	40.89	40.55	40.88	3646098
2003-12-24	40.88	41.09	40.82	41.05	1781873
2003-12-26	41.05	41.06	40.95	41.00	1043159
2003-12-29	41.08	41.58	41.02	41.58	4824799
2003-12-30	41.43	41.48	41.25	41.40	2869824
2003-12-31	41.42	41.48	41.06	41.35	3112213
2004-01-02	41.52	41.62	40.92	40.94	3105447
2004-01-05	41.22	41.43	41.00	41.30	4318208
2004-01-06	41.11	41.43	41.09	41.36	4225825
2004-01-07	41.53	41.53	41.22	41.48	4574711
2004-01-08	41.56	41.78	40.98	41.36	6529686
2004-01-09	41.02	41.41	40.98	41.06	4624169
2004-01-12	41.06	41.41	40.80	40.89	5860259
2004-01-13	40.98	41.15	40.66	41.04	4272367
2004-01-14	41.11	41.92	41.11	41.79	6204829
2004-01-15	41.92	42.65	41.71	42.59	8109413
2004-01-16	42.59	42.89	42.52	42.79	5593841
2004-01-20	42.74	43.11	42.65	43.07	5622186
2004-01-21	42.88	43.29	42.65	43.21	6305494
2004-01-22	43.08	43.29	42.84	42.87	3979470
2004-01-23	42.99	43.41	42.47	42.83	4056690
2004-01-26	42.83	43.68	42.46	43.68	6585326
2004-01-27	43.68	43.68	43.23	43.28	5832497
2004-01-28	43.62	44.07	42.50	42.65	6921498
2004-01-29	43.07	43.98	43.01	43.68	8310626
2004-01-30	43.68	44.55	43.50	44.44	6345620
2004-02-02	44.49	45.43	44.48	45.04	10407792
2004-02-03	45.01	45.39	44.67	45.02	5646332
2004-02-04	44.80	45.09	44.58	44.80	6917765
2004-02-05	44.63	44.89	44.49	44.65	6288697
2004-02-06	44.88	45.56	44.60	45.49	7268517
2004-02-09	45.31	45.98	45.31	45.53	6529103
2004-02-10	45.44	45.82	45.04	45.31	5922781
2004-02-11	45.14	46.28	45.00	46.05	5766126
2004-02-12	45.97	45.99	45.45	45.74	4503208
2004-02-13	45.78	45.99	45.45	45.99	3897819
2004-02-17	45.88	46.18	45.75	46.02	3555115
2004-02-18	46.03	46.19	45.70	45.78	3233757
2004-02-19	45.99	46.16	45.69	45.78	3492710
2004-02-20	45.81	45.87	45.45	45.57	4445118
2004-02-23	45.52	45.68	45.18	45.49	4838913
2004-02-24	45.49	45.63	45.19	45.59	5436953
2004-02-25	45.48	46.72	45.48	45.93	4836230
2004-02-26	45.74	45.99	45.62	45.77	4420390
2004-02-27	45.69	46.17	45.63	45.80	5477079
2004-03-01	45.80	46.22	45.74	45.99	4161320
2004-03-02	45.74	46.21	45.74	45.79	6244489
2004-03-03	45.74	45.98	45.59	45.86	4588126
2004-03-04	45.78	45.96	45.69	45.75	5427622
2004-03-05	45.52	45.97	45.24	45.24	7468331
2004-03-08	45.33	45.77	45.25	45.56	4898052
2004-03-09	45.48	45.69	45.48	45.59	4043042
2004-03-10	45.57	45.65	44.73	44.74	5654147
2004-03-11	44.28	45.13	44.17	44.18	7254987
2004-03-12	44.28	44.91	44.06	44.68	6180800
2004-03-15	44.47	44.48	43.64	43.68	6896652
2004-03-16	43.96	44.09	42.97	43.42	8107780
2004-03-17	43.81	43.95	43.55	43.72	6286131
2004-03-18	43.64	44.49	43.59	44.20	4977487
2004-03-19	44.20	44.33	43.77	43.79	5141141
2004-03-22	43.72	43.72	42.93	43.05	6060306
2004-03-23	43.25	43.43	42.99	43.05	5496442
2004-03-24	43.19	43.29	42.57	42.89	5950426
2004-03-25	43.07	43.17	42.56	42.82	5634084
2004-03-26	42.82	43.21	42.70	42.89	5067421
2004-03-29	43.15	43.77	43.06	43.60	5674793
2004-03-30	43.85	44.60	43.81	44.50	8922664
2004-03-31	44.37	44.50	44.19	44.45	6736848
2004-04-01	44.45	44.94	44.31	44.75	5759011
2004-04-02	45.22	45.22	44.75	44.95	5856993
2004-04-05	44.86	45.09	44.78	45.09	3824449
2004-04-06	44.88	44.97	44.80	44.92	3193165
2004-04-07	44.97	45.13	44.79	44.91	4248804
2004-04-08	45.08	45.28	44.49	44.70	4417940
2004-04-12	44.63	45.13	44.58	44.80	2507057
2004-04-13	44.92	44.97	44.00	44.07	5211595
2004-04-14	43.72	43.92	42.39	42.69	8060889
2004-04-15	42.69	43.09	41.92	42.65	8507174
2004-04-16	42.82	43.47	42.46	43.36	6283915
2004-04-19	43.23	43.38	42.87	43.05	3913449
2004-04-20	43.01	43.10	42.44	42.44	5936312
2004-04-21	42.09	42.76	42.02	42.76	5194448
2004-04-22	42.50	43.65	42.46	43.53	9625219
2004-04-23	43.36	43.41	43.04	43.10	5375831
2004-04-26	43.11	43.13	42.77	43.11	4336988
2004-04-27	43.17	43.53	42.96	42.99	5540068
2004-04-28	42.80	42.85	42.04	42.04	5803453
2004-04-29	42.05	42.44	41.78	42.04	6668727
2004-04-30	42.09	42.31	41.84	41.96	4918582
2004-05-03	42.00	42.40	41.99	42.34	3665578
2004-05-04	42.31	42.79	42.18	42.27	4963957
2004-05-05	42.18	42.65	42.18	42.45	3686574
2004-05-06	42.24	42.41	41.73	42.16	4211828
2004-05-07	41.75	42.24	41.50	41.57	5828182
2004-05-10	41.41	41.70	40.72	41.36	6712936
2004-05-11	41.24	41.66	41.11	41.27	5317625
2004-05-12	41.15	41.48	40.57	41.33	6764960
2004-05-13	41.06	41.75	41.06	41.55	4726234
2004-05-14	41.55	42.03	41.51	41.89	4645048
2004-05-17	41.58	42.26	41.32	41.81	5687041
2004-05-18	41.82	42.05	41.77	42.00	4963140
2004-05-19	42.08	42.57	41.76	41.87	4525720
2004-05-20	41.88	42.38	41.88	42.29	3896069
2004-05-21	42.30	42.84	42.29	42.55	4910533
2004-05-24	42.71	42.87	42.57	42.80	3791088
2004-05-25	42.69	43.29	42.44	43.26	4529336
2004-05-26	42.99	43.36	42.78	43.08	4391578
2004-05-27	43.38	43.88	43.29	43.74	5615421
2004-05-28	43.65	43.68	43.27	43.47	2656013
2004-06-01	43.42	43.48	43.08	43.38	4070570
2004-06-02	43.59	43.79	43.30	43.65	3203429
2004-06-03	43.52	43.73	43.35	43.51	2771492
2004-06-04	43.72	43.94	43.64	43.71	2790155
2004-06-07	43.85	44.15	43.81	44.11	3972938
2004-06-08	43.92	44.31	43.85	44.30	3229325
2004-06-09	44.11	44.25	43.82	43.92	3501691
2004-06-10	44.05	44.07	43.87	43.89	2640383
2004-06-14	43.55	43.89	43.55	43.77	4011548
2004-06-15	44.13	44.14	43.73	43.91	4161670
2004-06-16	43.89	44.24	43.86	44.16	3536685
2004-06-17	44.07	44.24	43.89	44.12	3254870
2004-06-18	44.13	44.55	44.11	44.55	5688907
2004-06-21	44.42	44.73	44.11	44.15	3693223
2004-06-22	43.96	44.28	43.84	44.15	3622069
2004-06-23	44.03	44.11	43.68	44.06	3216727
2004-06-24	43.89	44.00	43.51	43.69	3651697
2004-06-25	43.72	44.02	43.64	44.02	6459349
2004-06-28	44.10	44.15	43.65	43.67	3635950
2004-06-29	43.67	44.08	43.64	43.95	3497375
2004-06-30	43.83	44.24	43.55	44.05	5156771
2004-07-01	44.04	44.38	43.71	44.01	4230841
2004-07-02	44.01	44.13	43.79	43.93	2931296
2004-07-06	43.72	43.89	43.52	43.58	3451301
2004-07-07	43.59	44.28	43.59	43.73	4565496
2004-07-08	43.68	43.68	43.04	43.10	3946926
2004-07-09	43.31	43.35	42.69	42.87	2927330
2004-07-12	42.74	42.91	42.37	42.62	4172752
2004-07-13	42.50	42.57	42.20	42.43	4156771
2004-07-14	42.26	42.62	41.90	42.22	4684941
2004-07-15	42.35	42.38	41.80	41.92	4798437
2004-07-16	42.18	42.18	41.69	41.78	4002916
2004-07-19	41.96	42.01	41.41	41.54	3377347
2004-07-20	41.45	42.11	41.34	42.11	4887554
2004-07-21	42.31	42.56	41.44	41.45	4775924
2004-07-22	41.15	41.55	40.89	41.43	5375365
2004-07-23	41.15	41.41	41.07	41.24	3740348
2004-07-26	41.24	42.01	41.11	41.92	8626152
2004-07-27	42.09	42.44	42.09	42.38	7766010
2004-07-28	42.39	42.81	42.21	42.77	5634200
2004-07-29	42.80	43.04	42.74	42.83	4868424
2004-07-30	42.89	43.08	42.80	43.08	3457483
2004-08-02	42.69	43.21	42.54	43.11	3672810
2004-08-03	43.11	43.11	42.66	42.79	3646098
2004-08-04	42.56	43.29	42.51	43.05	3425172
2004-08-05	43.01	43.05	42.44	42.48	4165286
2004-08-06	42.48	42.69	42.24	42.30	4638866
2004-08-09	42.30	42.50	42.26	42.26	2590458
2004-08-10	42.39	43.01	42.39	42.94	3907734
2004-08-11	42.94	43.06	42.74	42.98	3733116
2004-08-12	42.82	43.01	42.39	42.41	4461565
2004-08-13	42.44	42.52	42.26	42.31	3834247
2004-08-16	42.31	42.56	42.26	42.37	5122594
2004-08-17	42.65	42.79	42.45	42.63	4425639
2004-08-18	42.56	42.89	42.53	42.89	3709553
2004-08-19	42.78	42.90	42.49	42.72	2684708
2004-08-20	42.57	42.87	42.55	42.87	3024146
2004-08-23	42.72	42.90	42.60	42.61	3141141
2004-08-24	42.78	42.82	42.49	42.65	2337222
2004-08-25	42.69	42.86	42.49	42.82	3420973
2004-08-26	42.84	43.05	42.78	42.97	3243205
2004-08-27	42.97	43.02	42.84	42.87	1593375
2004-08-30	42.69	42.83	42.55	42.55	2195148
2004-08-31	42.69	42.88	42.48	42.88	2783856
2004-09-01	42.87	43.07	42.74	42.96	3551032
2004-09-02	42.91	43.29	42.86	43.27	2956258
2004-09-03	43.23	43.41	43.09	43.09	2019596
2004-09-07	43.29	43.81	43.29	43.71	5339204
2004-09-08	43.77	43.83	43.55	43.67	4279599
2004-09-09	43.67	43.73	43.47	43.64	3351686
2004-09-10	43.64	44.04	43.55	44.01	3120495
2004-09-13	43.98	44.36	43.95	44.14	3772658
2004-09-14	43.95	44.05	43.74	44.01	3095416
2004-09-15	44.01	44.01	43.60	43.64	2823632
2004-09-16	43.65	43.83	43.52	43.64	2903534
2004-09-17	43.89	44.14	43.80	44.07	4439986
2004-09-20	43.89	44.02	43.75	43.86	2061939
2004-09-21	43.94	44.20	43.91	44.13	3035577
2004-09-22	43.79	43.94	43.53	43.61	4363817
2004-09-23	43.68	43.81	43.57	43.61	4069637
2004-09-24	43.57	44.11	43.56	43.90	3404059
2004-09-27	43.77	43.87	43.36	43.42	3594774
2004-09-28	43.56	43.72	43.47	43.58	3480812
2004-09-29	43.58	44.05	43.51	44.05	4313892
2004-09-30	43.96	44.21	43.96	44.12	4283098
2004-10-01	44.13	44.55	44.00	44.28	3550332
2004-10-04	45.09	45.19	44.45	45.12	5722151
2004-10-05	45.33	45.39	45.01	45.23	3733932
2004-10-06	45.22	45.67	45.21	45.67	5713053
2004-10-07	45.67	45.81	45.45	45.50	3934212
2004-10-08	45.25	45.42	44.66	44.79	3123527
2004-10-11	44.81	45.18	44.81	45.03	1913216
2004-10-12	44.77	45.24	44.68	45.19	2865508
2004-10-13	45.19	45.31	44.59	44.71	2907850
2004-10-14	44.71	44.87	44.19	44.33	3366383
2004-10-15	44.52	45.61	44.49	45.01	7167736
2004-10-18	44.92	45.22	44.58	45.18	2892920
2004-10-19	45.35	45.48	44.64	44.73	3527470
2004-10-20	44.62	44.73	44.32	44.67	3454917
2004-10-21	44.62	44.96	44.41	44.83	3573078
2004-10-22	44.92	45.08	44.32	44.35	2875190
2004-10-25	44.32	44.65	43.60	43.85	7555115
2004-10-26	43.95	44.55	43.93	44.39	4740231
2004-10-27	44.43	45.17	44.24	45.05	4818850
2004-10-28	44.97	45.46	44.93	45.22	4258719
2004-10-29	45.28	45.57	45.02	45.50	3930246
2004-11-01	45.50	45.61	45.24	45.36	4423656
2004-11-02	45.27	46.78	45.25	46.29	8355185
2004-11-03	46.98	47.07	46.30	46.59	4897469
2004-11-04	46.32	47.13	46.32	47.11	4605389
2004-11-05	47.15	47.41	46.94	47.25	5448268
2004-11-08	47.05	47.13	46.83	46.95	3882655
2004-11-09	47.02	47.11	46.83	46.83	4157354
2004-11-10	46.89	47.05	46.62	46.95	5081885
2004-11-11	47.13	47.56	47.07	47.49	3425522
2004-11-12	47.49	47.69	47.42	47.69	3442436
2004-11-15	47.66	48.09	47.61	48.01	4420740
2004-11-16	48.01	48.09	47.73	47.80	4122711
2004-11-17	47.92	48.39	47.92	48.04	4623936
2004-11-18	48.04	48.34	47.85	48.03	2978537
2004-11-19	48.03	48.16	47.55	47.75	3705937
2004-11-22	47.58	48.24	47.45	48.11	3681792
2004-11-23	47.97	48.29	47.88	48.18	3926980
2004-11-24	48.27	48.44	47.99	48.22	3139158
2004-11-26	48.03	48.29	48.03	48.10	1552315
2004-11-29	48.32	48.44	47.78	47.85	4755978
2004-11-30	47.75	48.02	47.67	47.76	4203546
2004-12-01	47.79	48.41	47.79	48.39	3752129
2004-12-02	48.39	48.52	48.07	48.14	3569812
2004-12-03	48.01	48.29	47.77	48.22	4002100
2004-12-06	48.05	48.39	47.92	48.23	3040826
2004-12-07	48.19	48.27	47.42	47.54	3281932
2004-12-08	47.75	48.11	47.56	47.73	2851744
2004-12-09	47.39	47.49	47.01	47.41	4790038
2004-12-10	47.67	47.67	47.00	47.31	4210078
2004-12-13	47.48	47.54	46.68	47.19	4861892
2004-12-14	48.35	48.35	47.49	47.97	6037676
2004-12-15	47.97	48.21	47.73	48.13	4525020
2004-12-16	48.13	48.15	47.79	47.96	4026012
2004-12-17	47.96	48.22	47.80	47.93	7469964
2004-12-20	48.09	48.30	47.83	47.88	3102065
2004-12-21	47.88	48.57	47.86	48.39	4184416
2004-12-22	48.39	48.91	48.26	48.80	4070920
2004-12-23	48.69	48.87	48.26	48.38	2969556
2004-12-27	48.38	48.52	48.19	48.22	2750496
2004-12-28	48.27	48.47	48.09	48.31	2493643
2004-12-29	48.22	48.35	48.10	48.25	1805552
2004-12-30	48.24	48.59	48.14	48.14	1923364
2004-12-31	48.27	48.73	48.15	48.33	2216610
2005-01-03	48.52	48.81	47.84	47.93	5361834
2005-01-04	47.93	48.00	47.03	47.21	4739764
2005-01-05	47.19	47.21	46.60	46.67	4779774
2005-01-06	46.59	46.74	46.12	46.43	5051557
2005-01-07	46.53	46.59	45.90	46.09	4519188
2005-01-10	46.00	46.43	45.97	46.18	5049458
2005-01-11	46.01	46.04	45.66	45.75	6108014
2005-01-12	45.79	45.87	45.31	45.65	7711420
2005-01-13	45.65	46.18	45.31	45.33	5402543
2005-01-14	45.44	45.56	45.17	45.20	4376648
2005-01-18	45.05	45.61	45.03	45.57	6317742
2005-01-19	45.44	45.84	45.40	45.49	4628135
2005-01-20	45.09	45.35	44.85	44.92	5747696
2005-01-21	44.90	45.09	44.42	44.52	5256853
2005-01-24	44.62	45.42	44.23	45.09	8858976
2005-01-25	45.10	46.05	45.10	45.81	7650764
2005-01-26	45.11	45.90	45.11	45.52	3748046
2005-01-27	45.24	45.64	45.06	45.25	4337222
2005-01-28	45.35	45.39	44.81	45.27	5092850
2005-01-31	45.68	45.96	45.58	45.74	4958358
2005-02-01	47.73	49.75	47.37	48.65	31936896
2005-02-02	48.09	48.35	47.61	47.81	10890587
2005-02-03	47.58	47.75	47.31	47.50	8820016
2005-02-04	47.45	48.01	47.44	47.85	4392045
2005-02-07	47.62	47.79	47.43	47.63	3951359
2005-02-08	47.41	47.47	47.17	47.21	4737431
2005-02-09	47.21	47.59	46.85	46.95	5550332
2005-02-10	47.19	47.45	46.62	47.25	4760527
2005-02-11	47.25	47.61	47.04	47.31	5607489
2005-02-14	47.25	47.29	46.64	46.81	4712819
2005-02-15	46.85	46.97	46.65	46.72	5258136
2005-02-16	46.64	46.99	46.44	46.83	5895952
2005-02-17	46.85	47.09	46.72	46.72	5043275
2005-02-18	46.64	46.65	46.35	46.41	6087134
2005-02-22	46.32	46.60	46.02	46.11	5930596
2005-02-23	46.11	46.41	46.05	46.29	4761927
2005-02-24	46.23	46.75	46.17	46.59	5143124
2005-02-25	46.51	46.94	46.48	46.79	3358451
2005-02-28	46.64	46.91	46.25	46.42	4894319
2005-03-01	46.25	46.99	46.23	46.85	5109997
2005-03-02	46.51	47.33	46.42	46.89	5503208
2005-03-03	47.01	47.27	46.81	46.90	4141141
2005-03-04	47.24	47.53	47.08	47.11	4618570
2005-03-07	47.24	47.30	46.97	47.11	5223959
2005-03-08	47.07	47.13	46.59	46.65	6458533
2005-03-09	46.47	46.59	45.99	45.99	7252537
2005-03-10	45.91	46.44	45.65	46.32	4545083
2005-03-11	46.38	46.39	45.57	45.90	5123294
2005-03-14	45.97	46.46	45.87	46.17	4367899
2005-03-15	46.38	46.38	45.79	45.87	3513706
2005-03-16	45.61	45.69	45.01	45.16	7543567
2005-03-17	45.15	45.22	44.81	44.97	7059489
2005-03-18	44.97	45.34	44.84	44.92	13986119
2005-03-21	44.97	45.14	44.60	44.83	5786656
2005-03-22	44.75	44.99	43.82	43.88	7225125
2005-03-23	43.51	43.88	42.87	43.23	12003733
2005-03-24	43.42	43.62	43.08	43.11	7045258
2005-03-28	43.17	44.09	43.17	43.80	7196314
2005-03-29	43.80	43.97	43.52	43.65	7482445
2005-03-30	43.59	44.22	43.59	44.13	8496559
2005-03-31	44.13	44.41	43.90	44.04	6344337
2005-04-01	44.49	44.53	43.59	43.64	5317625
2005-04-04	43.81	44.11	43.40	43.98	5054007
2005-04-05	43.89	44.01	43.66	43.91	4608188
2005-04-06	44.02	44.46	44.02	44.18	3560014
2005-04-07	44.34	44.48	44.12	44.37	3359267
2005-04-08	44.37	44.45	44.05	44.19	2485594
2005-04-11	44.13	44.30	43.77	44.00	2660446
2005-04-12	43.77	44.85	43.59	44.72	5729383
2005-04-13	44.58	45.05	44.42	44.65	7207629
2005-04-14	44.62	44.75	43.81	43.82	4824682
2005-04-15	43.83	44.59	43.36	43.48	6465531
2005-04-18	43.48	44.04	43.44	43.66	6356468
2005-04-19	43.62	43.89	43.29	43.34	4809402
2005-04-20	43.17	43.29	42.89	42.89	7007932
2005-04-21	43.68	43.68	42.50	43.21	9428088
2005-04-22	43.04	43.34	42.44	42.70	5911466
2005-04-25	43.11	43.80	42.89	43.70	5463315
2005-04-26	43.34	44.19	43.12	44.19	10406625
2005-04-27	44.19	44.90	44.15	44.67	7593141
2005-04-28	44.45	44.57	44.10	44.32	6751079
2005-04-29	44.62	45.18	44.16	45.18	8596057
2005-05-02	45.03	45.61	45.03	45.48	6259536
2005-05-03	45.44	45.77	45.14	45.44	6474396
2005-05-04	45.35	45.96	45.21	45.88	5148606
2005-05-05	45.75	45.82	45.27	45.59	5103231
2005-05-06	45.78	45.87	45.37	45.44	4931179
2005-05-09	45.39	45.60	45.05	45.26	6440219
2005-05-10	45.27	45.27	44.88	44.99	5552082
2005-05-11	45.00	45.17	44.50	44.91	5544850
2005-05-12	44.99	45.40	44.61	44.70	4515922
2005-05-13	44.60	44.68	44.15	44.37	5163187
2005-05-16	44.32	45.04	44.23	44.97	2949259
2005-05-17	44.71	45.21	44.39	45.13	3232357
2005-05-18	45.44	45.94	45.22	45.90	5164586
2005-05-19	46.02	46.04	45.27	45.64	2926747
2005-05-20	45.57	45.57	44.97	45.49	4102648
2005-05-23	45.39	45.75	45.35	45.48	2236090
2005-05-24	45.31	45.45	45.09	45.35	2878222
2005-05-25	45.18	45.39	44.94	45.12	2533536
2005-05-26	45.18	45.40	45.03	45.33	2752479
2005-05-27	45.33	45.74	45.26	45.65	2493876
2005-05-31	45.75	46.31	45.70	46.17	6359151
2005-06-01	45.99	46.72	45.99	46.36	5213694
2005-06-02	46.21	46.59	46.16	46.51	3298145
2005-06-03	46.52	46.74	46.23	46.45	3884405
2005-06-06	46.49	46.60	46.21	46.41	3863758
2005-06-07	46.35	47.13	46.30	46.87	5411058
2005-06-08	47.07	47.20	46.65	46.77	3261519
2005-06-09	46.64	47.10	46.45	46.89	3879972
2005-06-10	46.86	46.94	46.55	46.90	3463198
2005-06-13	46.68	47.28	46.65	47.12	5215444
2005-06-14	46.94	47.39	46.90	47.15	5114546
2005-06-15	47.20	47.30	46.88	47.14	4341187
2005-06-16	47.13	47.36	46.98	47.08	5160854
2005-06-17	47.41	47.41	46.95	47.01	6837513
2005-06-20	46.91	46.95	46.67	46.83	2821533
2005-06-21	46.77	47.06	46.71	46.94	3529220
2005-06-22	47.13	47.24	46.87	46.96	3320075
2005-06-23	46.88	46.89	45.88	46.02	5961624
2005-06-24	46.08	46.40	45.51	45.96	6464598
2005-06-27	46.08	46.15	45.67	45.75	3514989
2005-06-28	45.87	46.35	45.75	46.29	3776391
2005-06-29	46.17	46.24	45.85	45.87	4045608
2005-06-30	46.54	46.77	45.56	45.63	6969556
2005-07-01	45.83	46.03	45.75	45.90	3390645
2005-07-05	45.95	46.33	45.57	46.25	4038960
2005-07-06	46.08	46.19	45.63	45.66	4800303
2005-07-07	45.14	45.87	44.84	45.84	6636533
2005-07-08	45.87	46.25	45.61	46.23	3722384
2005-07-11	46.37	46.55	46.04	46.27	4180450
2005-07-12	46.34	46.34	46.03	46.15	4541467
2005-07-13	45.97	46.31	45.97	46.23	3996151
2005-07-14	46.29	46.48	45.84	46.36	5541234
2005-07-15	46.36	46.36	45.79	46.09	4398344
2005-07-18	45.88	45.91	45.44	45.44	4624169
2005-07-19	45.57	45.91	45.35	45.78	4736848
2005-07-20	45.57	46.28	45.56	46.22	4783623
2005-07-21	46.12	46.77	46.07	46.58	6019480
2005-07-22	46.53	46.92	46.43	46.78	5930363
2005-07-25	47.07	47.41	46.77	46.77	9409075
2005-07-26	46.98	46.98	46.42	46.53	5125160
2005-07-27	46.53	47.17	46.38	47.11	9075936
2005-07-28	47.32	47.63	47.18	47.55	4967223
2005-07-29	47.54	47.67	47.13	47.15	5207395
2005-08-01	47.15	47.37	47.00	47.01	4765543
2005-08-02	47.07	47.55	47.07	47.49	4038610
2005-08-03	47.15	47.56	47.14	47.56	4026595
2005-08-04	47.37	48.15	47.37	47.88	7799953
2005-08-05	47.88	48.05	47.76	47.85	4268284
2005-08-08	47.89	48.01	47.61	47.75	3974571
2005-08-09	47.84	47.94	47.52	47.66	4807535
2005-08-10	48.21	48.73	48.05	48.44	9310160
2005-08-11	48.39	48.82	48.33	48.69	7528053
2005-08-12	48.39	48.74	48.16	48.58	4909367
2005-08-15	48.44	48.60	48.21	48.46	3728100
2005-08-16	48.44	48.64	48.01	48.06	3589642
2005-08-17	48.03	48.27	47.90	48.03	3230958
2005-08-18	47.94	48.18	47.70	48.11	3082002
2005-08-19	48.11	48.21	47.91	48.09	3251954
2005-08-22	48.19	48.49	48.07	48.25	3411291
2005-08-23	48.25	48.45	47.97	48.01	3807302
2005-08-24	48.02	48.31	47.53	47.53	4834247
2005-08-25	47.15	47.81	47.12	47.78	3398344
2005-08-26	47.67	47.78	47.10	47.16	5810801
2005-08-29	47.11	48.00	46.91	47.91	4632917
2005-08-30	47.82	47.84	47.19	47.32	3936078
2005-08-31	47.43	47.45	46.85	47.36	5306660
2005-09-01	47.26	47.46	46.97	47.41	4846145
2005-09-02	47.48	47.69	47.30	47.46	3331972
2005-09-06	47.62	48.89	47.55	48.83	8877989
2005-09-07	48.83	49.21	48.67	49.18	7799253
2005-09-08	49.21	49.33	49.02	49.17	5804736
2005-09-09	49.17	50.28	49.14	49.89	7597457
2005-09-12	49.81	50.80	49.79	50.23	9617753
2005-09-13	50.02	50.13	49.49	49.50	5586959
2005-09-14	49.42	49.66	48.74	48.84	6563747
2005-09-15	49.08	49.39	48.90	49.35	6553482
2005-09-16	49.53	51.01	49.48	50.98	18972704
2005-09-19	50.80	50.84	50.25	50.61	6957191
2005-09-20	50.56	50.91	50.15	50.15	9310276
2005-09-21	49.89	50.02	48.76	48.87	10027995
2005-09-22	48.61	48.89	48.27	48.87	10236673
2005-09-23	48.78	48.97	48.49	48.78	5416774
2005-09-26	49.17	49.47	48.71	48.87	5483261
2005-09-27	48.80	48.87	48.45	48.61	3851394
2005-09-28	48.74	48.96	48.27	48.54	3813834
2005-09-29	48.44	49.42	48.40	49.30	8660912
2005-09-30	49.15	49.25	48.87	49.24	8616704
2005-10-03	50.75	50.83	50.41	50.75	6748900
2005-10-04	50.90	51.48	49.85	49.93	5579600
2005-10-05	49.65	50.53	49.63	50.07	5459200
2005-10-06	50.15	50.62	49.79	50.07	4962700
2005-10-07	50.40	50.40	49.77	49.82	6431600
2005-10-10	50.01	50.21	48.98	49.05	4850700
2005-10-11	49.17	49.60	49.00	49.18	5513500
2005-10-12	48.90	49.40	47.84	48.21	7849600
2005-10-13	48.22	48.40	47.56	48.25	5270100
2005-10-14	48.29	48.64	47.70	47.95	5433000
2005-10-17	47.85	48.16	47.58	48.12	5288300
2005-10-18	47.98	48.14	47.62	47.89	5177800
2005-10-19	47.77	48.97	47.51	48.97	4942900
2005-10-20	48.97	48.97	47.01	47.36	8584700
2005-10-21	47.20	48.00	46.59	47.15	9543500
2005-10-24	47.95	49.70	47.67	49.54	13336800
2005-10-25	49.53	50.63	49.00	49.72	10855500
2005-10-26	49.73	50.35	49.25	50.14	6047700
2005-10-27	50.20	50.20	48.81	48.90	6208400
2005-10-28	49.35	49.59	48.76	49.54	5602000
2005-10-31	49.83	50.02	49.65	49.77	5411500
2005-11-01	49.80	49.80	49.08	49.15	5853400
2005-11-02	49.24	50.02	49.22	49.97	3812900
2005-11-03	50.05	50.29	49.58	49.73	4461900
2005-11-04	49.90	50.05	49.06	49.40	4730100
2005-11-07	49.73	50.00	49.47	49.80	5483200
2005-11-08	49.35	49.65	49.13	49.13	4490400
2005-11-09	49.25	49.51	49.05	49.33	4391900
2005-11-10	49.50	50.09	49.20	49.86	8253000
2005-11-11	49.49	50.54	49.49	50.45	9284600
2005-11-14	50.50	50.94	50.20	50.91	4906600
2005-11-15	50.98	51.35	50.57	50.93	6766600
2005-11-16	50.93	51.50	48.21	50.08	28481300
2005-11-17	50.02	50.45	49.39	49.50	10619700
2005-11-18	50.00	50.00	48.92	49.91	9941800
2005-11-21	50.27	51.00	49.97	50.90	7552500
2005-11-22	50.90	51.83	50.62	51.75	7829100
2005-11-23	51.90	52.60	51.75	52.40	8975500
2005-11-25	52.50	52.90	52.42	52.62	2754100
2005-11-28	52.98	53.06	52.41	52.84	8657600
2005-11-29	52.95	53.00	52.08	52.13	5100500
2005-11-30	52.35	52.55	51.38	51.42	7700600
2005-12-01	51.92	52.27	51.80	51.99	5393500
2005-12-02	52.00	52.25	51.57	51.61	6308100
2005-12-05	51.51	51.61	51.23	51.39	4822800
2005-12-06	51.57	51.93	51.44	51.50	4436300
2005-12-07	51.29	51.39	50.98	51.11	4170200
2005-12-08	51.11	51.33	50.60	50.65	3979700
2005-12-09	50.71	51.44	50.67	51.15	5458300
2005-12-12	51.48	51.48	50.78	51.03	5468300
2005-12-13	50.80	51.11	50.40	50.77	5404300
2005-12-14	50.65	51.57	50.65	51.46	5918900
2005-12-15	51.49	51.70	51.12	51.43	3563600
2005-12-16	51.79	52.07	51.56	51.93	6098800
2005-12-19	51.80	51.85	51.27	51.27	4517700
2005-12-20	51.20	52.00	51.15	51.75	4969500
2005-12-21	51.92	52.65	51.92	52.39	5727400
2005-12-22	52.40	52.72	51.96	52.30	3181500
2005-12-23	52.45	52.50	52.24	52.31	2025200
2005-12-27	52.37	52.56	51.19	51.27	3621600
2005-12-28	51.50	51.65	51.04	51.43	2810300
2005-12-29	51.35	51.55	51.01	51.11	3125500
2005-12-30	50.82	51.66	50.78	51.46	5166300
2006-01-03	51.70	52.58	51.05	52.58	7825700
2006-01-04	52.44	52.57	51.81	51.95	5729400
2006-01-05	51.90	52.51	51.90	52.50	3925800
2006-01-06	52.64	52.87	52.28	52.68	4137800
2006-01-09	52.82	53.99	52.82	53.99	6093300
2006-01-10	53.58	53.91	53.51	53.83	4894100
2006-01-11	53.70	53.82	53.42	53.54	4610900
2006-01-12	53.58	53.70	53.25	53.55	2995000
2006-01-13	53.70	53.92	53.40	53.44	7639300
2006-01-17	53.08	53.25	52.83	52.96	4914900
2006-01-18	52.65	53.07	52.60	52.77	5602500
2006-01-19	53.06	53.10	52.48	52.59	4638600
2006-01-20	52.59	52.59	51.28	51.40	11871700
2006-01-23	51.50	52.35	51.38	51.44	10460600
2006-01-24	51.90	52.97	51.81	52.82	8565000
2006-01-25	52.50	53.25	52.50	52.90	7591000
2006-01-26	53.15	53.48	52.95	53.32	5300900
2006-01-27	53.22	53.49	53.05	53.30	6928900
2006-01-30	53.15	53.22	52.52	52.68	6335800
2006-01-31	52.51	52.91	52.25	52.45	5701300
2006-02-01	52.45	52.82	52.32	52.62	3847400
2006-02-02	52.60	52.86	52.32	52.56	5521200
2006-02-03	52.57	52.88	52.28	52.33	4008900
2006-02-06	52.22	52.40	51.80	52.22	2948400
2006-02-07	52.10	52.45	52.02	52.07	3516800
2006-02-08	51.97	52.86	51.65	52.73	4784600
2006-02-09	52.95	53.74	52.77	53.04	4959000
2006-02-10	53.14	53.44	52.72	53.00	3741400
2006-02-13	53.00	53.49	52.94	53.02	3812100
2006-02-14	53.30	53.95	53.15	53.51	4900700
2006-02-15	53.68	54.24	53.56	54.19	4576100
2006-02-16	54.05	54.48	53.82	54.48	4240600
2006-02-17	54.48	54.49	54.10	54.45	4385800
2006-02-21	54.50	54.57	53.83	53.86	3990900
2006-02-22	53.97	54.95	53.95	54.84	6256200
2006-02-23	54.28	55.00	54.18	54.57	4328300
2006-02-24	54.59	54.95	54.51	54.87	2887400
2006-02-27	54.87	54.94	54.60	54.74	2582500
2006-02-28	54.30	54.49	53.88	53.88	8026700
2006-03-01	53.95	54.20	53.77	54.12	2866500
2006-03-02	54.11	54.29	53.75	53.78	4595300
2006-03-03	53.60	54.35	53.55	53.75	3755200
2006-03-06	53.73	54.13	53.64	53.75	3216400
2006-03-07	53.55	54.00	53.43	53.59	4394200
2006-03-08	53.59	54.05	53.42	53.84	5726400
2006-03-09	53.81	53.92	53.09	53.20	5611500
2006-03-10	53.25	54.31	53.10	54.23	4243400
2006-03-13	54.45	54.49	53.55	53.84	3693400
2006-03-14	53.77	54.06	53.73	53.96	3675200
2006-03-15	53.96	54.14	53.80	54.02	2821700
2006-03-16	54.00	54.35	53.95	54.12	3365000
2006-03-17	54.41	54.66	54.28	54.65	5720300
2006-03-20	55.00	55.00	54.08	54.12	2893000
2006-03-21	53.96	54.02	53.48	53.59	5350200
2006-03-22	52.09	53.70	52.09	53.55	3506100
2006-03-23	53.55	53.55	52.75	53.10	4385800
2006-03-24	53.10	53.28	52.69	53.18	2686400
2006-03-27	53.18	53.46	52.93	53.36	3811900
2006-03-28	53.40	53.47	52.54	52.57	4857900
2006-03-29	52.85	52.91	52.46	52.50	5282100
2006-03-30	52.40	52.55	51.96	52.13	6196800
2006-03-31	51.76	52.78	51.76	52.55	5182300
2006-04-03	52.81	53.10	52.35	52.43	4105800
2006-04-04	52.42	53.23	52.19	53.23	2893100
2006-04-05	53.45	53.45	52.86	52.90	4179200
2006-04-06	52.80	52.84	52.03	52.27	4898900
2006-04-07	52.44	52.58	51.65	51.70	4555000
2006-04-10	51.68	52.14	51.53	51.85	2273600
2006-04-11	51.77	51.93	51.11	51.25	3458200
2006-04-12	51.25	51.49	51.10	51.19	2331000
2006-04-13	51.20	51.28	51.00	51.21	2534700
2006-04-17	51.09	51.41	50.92	51.00	4037300
2006-04-18	51.10	52.34	50.92	52.30	5451200
2006-04-19	52.30	52.33	51.76	51.87	3198000
2006-04-20	51.88	52.63	51.86	52.44	3651300
2006-04-21	52.73	52.98	52.17	52.25	7002500
2006-04-24	52.20	52.63	51.50	51.78	6387600
2006-04-25	51.77	51.85	51.18	51.31	4538500
2006-04-26	51.50	51.95	51.48	51.90	5061100
2006-04-27	52.00	53.70	51.93	53.70	9230100
2006-04-28	53.63	54.14	53.61	53.81	6648500
2006-05-01	53.88	53.96	52.68	52.81	6330100
2006-05-02	52.90	53.13	52.46	52.53	4540500
2006-05-03	52.45	52.58	52.24	52.38	4844900
2006-05-04	52.25	52.92	52.18	52.75	4708000
2006-05-05	53.00	53.92	52.96	53.75	5817900
2006-05-08	53.65	54.02	53.56	53.60	3875500
2006-05-09	53.60	53.76	53.43	53.57	3794700
2006-05-10	53.42	53.84	53.35	53.62	3788300
2006-05-11	53.57	53.58	52.57	52.71	5587900
2006-05-12	52.60	53.17	52.41	52.89	6944600
2006-05-15	52.70	53.25	52.70	53.13	5495500
2006-05-16	53.20	53.23	52.85	52.98	2819900
2006-05-17	52.60	52.75	51.90	52.00	7959900
2006-05-18	52.07	52.40	51.90	51.91	5911200
2006-05-19	52.01	52.34	52.00	52.23	6901200
2006-05-22	51.88	52.57	51.33	51.90	7965500
2006-05-23	52.30	52.54	52.15	52.22	6307400
2006-05-24	52.33	53.64	52.30	53.41	9421800
2006-05-25	53.42	54.25	53.42	54.09	6457200
2006-05-26	54.22	54.52	54.16	54.41	5528300
2006-05-30	54.41	54.41	53.68	53.80	5608900
2006-05-31	54.00	54.41	53.74	54.36	5184600
2006-06-01	54.50	54.81	54.18	54.78	4275500
2006-06-02	54.78	54.91	54.24	54.72	4667400
2006-06-05	54.55	54.70	53.49	53.60	5054500
2006-06-06	53.83	53.96	52.84	53.26	5753300
2006-06-07	53.40	54.17	53.29	53.48	4898000
2006-06-08	53.25	53.96	52.61	53.39	6428100
2006-06-09	53.40	53.77	52.99	53.46	3600900
2006-06-12	53.49	53.74	52.72	52.83	4075900
2006-06-13	52.84	53.55	52.18	52.22	6285000
2006-06-14	52.18	52.76	52.10	52.74	7001100
2006-06-15	53.00	53.65	52.78	53.57	5592600
2006-06-16	53.57	53.57	52.75	52.92	7422600
2006-06-19	52.91	52.97	52.12	52.22	4986100
2006-06-20	52.38	53.45	52.18	52.73	5069000
2006-06-21	52.73	53.47	52.64	53.13	4931300
2006-06-22	52.78	52.99	52.50	52.75	3196300
2006-06-23	52.50	53.02	52.40	52.59	2674300
2006-06-26	52.63	53.00	52.60	52.99	2430600
2006-06-27	52.96	53.00	52.30	52.31	2730300
2006-06-28	52.50	52.78	52.00	52.18	3676700
2006-06-29	52.43	53.92	52.41	53.89	4487500
2006-06-30	54.00	54.29	53.22	53.22	4171000
2006-07-03	53.24	53.87	53.24	53.66	1806000
2006-07-05	53.05	53.20	52.35	52.50	5450500
2006-07-06	52.55	52.90	52.42	52.54	2505200
2006-07-07	52.50	52.55	51.82	51.98	3861400
2006-07-10	52.20	52.48	52.09	52.10	2353100
2006-07-11	52.11	52.59	51.90	52.49	3241000
2006-07-12	52.54	52.87	52.10	52.20	2810400
2006-07-13	51.98	51.98	51.20	51.25	5747700
2006-07-14	51.15	51.43	50.67	51.27	5771100
2006-07-17	51.40	51.56	51.20	51.25	4016800
2006-07-18	51.20	51.36	50.40	50.95	3882700
2006-07-19	51.20	52.34	50.91	52.10	4795900
2006-07-20	51.95	52.15	51.79	51.79	3401900
2006-07-21	51.74	51.75	50.40	50.62	7071000
2006-07-24	51.00	51.68	49.73	50.66	13559000
2006-07-25	51.65	51.65	50.32	50.84	7247700
2006-07-26	50.90	51.95	50.90	51.75	8029600
2006-07-27	51.95	52.07	51.26	51.29	4184300
2006-07-28	51.75	52.37	51.64	52.19	5901500
2006-07-31	51.90	52.19	51.87	52.06	3767600
2006-08-01	51.92	52.18	51.50	52.11	3863500
2006-08-02	52.00	52.15	51.58	51.77	4675500
2006-08-03	51.40	52.23	51.40	52.13	3590300
2006-08-04	52.38	52.93	52.00	52.21	4442900
2006-08-07	51.97	52.51	51.91	52.10	3370200
2006-08-08	52.30	53.00	51.97	52.27	5170300
2006-08-09	52.32	52.53	52.02	52.06	5089100
2006-08-10	52.06	52.07	51.62	51.98	3872800
2006-08-11	51.65	51.89	51.19	51.80	4286800
2006-08-14	52.15	52.20	51.74	51.80	3283400
2006-08-15	52.42	52.97	52.12	52.81	3744300
2006-08-16	52.81	53.14	52.75	53.03	3059000
2006-08-17	53.03	53.72	52.75	53.51	3483000
2006-08-18	53.53	53.53	53.11	53.26	2821400
2006-08-21	53.26	53.41	52.83	53.30	3725400
2006-08-22	53.10	53.43	52.88	53.09	2543100
2006-08-23	53.00	53.22	52.95	53.00	2793100
2006-08-24	53.22	53.30	53.00	53.13	2403700
2006-08-25	53.00	53.00	52.70	52.92	3003500
2006-08-28	52.83	53.12	52.79	52.94	2569300
2006-08-29	53.00	53.03	52.30	52.55	4245000
2006-08-30	52.68	52.69	52.38	52.47	4111300
2006-08-31	52.30	52.66	52.30	52.54	3235700
2006-09-01	52.56	52.73	52.47	52.55	3069200
2006-09-05	52.15	52.86	52.10	52.65	3362900
2006-09-06	52.40	52.54	52.24	52.32	3764200
2006-09-07	52.08	52.69	52.07	52.30	4356400
2006-09-08	51.51	52.87	51.49	52.62	5856300
2006-09-11	52.50	52.63	52.35	52.48	5132800
2006-09-12	52.58	52.83	52.41	52.61	3917100
2006-09-13	52.69	53.53	52.60	53.41	4318000
2006-09-14	53.42	53.64	53.25	53.48	3340800
2006-09-15	53.88	54.00	53.48	53.75	6461300
2006-09-18	53.52	53.82	53.22	53.49	2963800
2006-09-19	53.41	53.60	53.19	53.41	3220400
2006-09-20	53.68	54.34	53.50	54.26	3464100
2006-09-21	54.12	55.07	54.01	54.24	7781600
2006-09-22	54.12	54.49	54.00	54.11	2736900
2006-09-25	54.49	55.16	53.86	54.94	6244000
2006-09-26	54.85	56.11	54.66	55.96	8980800
2006-09-27	55.84	56.04	55.48	56.03	6309100
2006-09-28	55.88	56.19	55.62	55.99	4293000
2006-09-29	55.80	56.08	55.55	56.08	4957300
2006-10-02	56.08	56.08	55.00	55.18	5107400
2006-10-03	55.19	56.00	55.19	55.99	5700300
2006-10-04	56.00	56.62	55.66	56.56	5179800
2006-10-05	56.28	56.65	56.12	56.65	3132700
2006-10-06	56.25	56.60	56.19	56.59	4127600
2006-10-09	56.45	56.67	56.14	56.52	4109100
2006-10-10	56.80	57.66	56.74	57.66	11098500
2006-10-11	57.60	57.60	57.09	57.45	7218700
2006-10-12	57.55	57.95	57.42	57.89	6300000
2006-10-13	57.90	58.02	57.64	58.02	6883200
2006-10-16	57.98	58.00	57.63	57.64	4097400
2006-10-17	57.64	58.16	57.47	58.10	5585500
2006-10-18	58.22	58.43	57.70	57.93	6770900
2006-10-19	57.93	58.11	57.58	57.97	4808800
2006-10-20	58.20	58.24	57.68	58.04	4734300
2006-10-23	57.76	58.34	56.28	56.65	19367900
2006-10-24	56.65	57.11	56.52	56.70	8728900
2006-10-25	56.71	57.09	56.71	56.86	7028100
2006-10-26	56.86	57.98	56.85	57.82	5779800
2006-10-27	57.76	57.80	57.09	57.27	5182400
2006-10-30	57.28	57.48	57.23	57.31	3907500
2006-10-31	57.54	57.81	57.46	57.81	5618200
2006-11-01	58.00	58.36	57.60	57.65	8255100
2006-11-02	57.55	57.55	57.20	57.46	3838500
2006-11-03	57.51	57.70	57.00	57.06	3384300
2006-11-06	57.30	58.24	57.26	58.16	5294700
2006-11-07	58.20	58.65	58.16	58.45	4595300
2006-11-08	58.65	59.50	58.60	59.07	7860600
2006-11-09	59.05	59.13	58.75	58.91	5556200
2006-11-10	58.91	58.95	58.67	58.86	3590800
2006-11-13	58.88	59.06	58.83	58.97	5049400
2006-11-14	58.94	59.43	58.79	59.34	5505800
2006-11-15	59.30	59.64	59.28	59.48	4461000
2006-11-16	59.54	59.70	59.29	59.57	5205400
2006-11-17	59.57	59.90	59.44	59.84	4844100
2006-11-20	59.84	59.86	59.35	59.58	4134500
2006-11-21	59.40	59.88	59.25	59.41	3578000
2006-11-22	59.40	59.90	59.35	59.89	3646000
2006-11-24	59.55	59.93	59.55	59.90	1679900
2006-11-27	59.70	59.90	58.62	58.82	6097800
2006-11-28	58.65	59.03	58.44	58.90	5238500
2006-11-29	58.95	59.08	58.50	58.77	4393700
2006-11-30	58.77	59.03	58.21	58.72	6792200
2006-12-01	58.80	58.87	58.00	58.55	4838300
2006-12-04	58.80	59.98	58.70	59.89	5513300
2006-12-05	59.42	59.98	59.28	59.85	4365600
2006-12-06	59.85	59.92	59.26	59.67	3104000
2006-12-07	59.80	60.05	59.05	59.17	5015800
2006-12-08	59.06	59.85	59.04	59.83	3517600
2006-12-11	59.77	59.99	59.04	59.31	5031300
2006-12-12	59.15	59.25	58.59	59.12	5468000
2006-12-13	59.68	60.05	58.88	59.97	5874800
2006-12-14	59.97	62.05	59.94	61.90	11181400
2006-12-15	61.92	62.30	61.60	61.64	7634100
2006-12-18	61.70	62.50	61.70	61.77	4803000
2006-12-19	61.45	62.00	61.20	61.55	4299400
2006-12-20	61.50	61.69	61.11	61.33	3606800
2006-12-21	61.34	61.60	60.82	60.86	3647900
2006-12-22	60.69	61.09	60.56	60.85	2102700
2006-12-26	60.88	61.24	60.82	61.16	1554800
2006-12-27	61.55	61.81	61.19	61.57	2478400
2006-12-28	61.64	61.93	61.05	61.14	2369500
2006-12-29	61.05	61.31	60.58	60.67	2239500
2007-01-03	61.18	61.90	60.05	60.36	6143300
2007-01-04	60.23	60.57	59.79	59.92	5672900
2007-01-05	59.65	59.87	58.90	59.13	6818100
2007-01-08	59.03	59.76	58.35	59.69	5000600
2007-01-09	59.90	59.95	59.00	59.31	5064100
2007-01-10	59.24	59.37	58.71	59.27	4366800
2007-01-11	59.25	59.57	59.06	59.45	4204900
2007-01-12	59.35	59.41	58.76	59.01	5002900
2007-01-16	58.85	59.18	58.68	59.13	5354200
2007-01-17	59.16	59.50	59.00	59.22	4898000
2007-01-18	58.50	59.43	58.50	59.00	4606600
2007-01-19	59.23	59.23	58.04	58.09	8192600
2007-01-22	58.30	58.63	57.14	58.06	13233300
2007-01-23	58.00	58.15	57.15	57.60	6572200
2007-01-24	57.70	58.93	57.65	58.93	5497800
2007-01-25	58.78	58.93	57.69	57.77	5103700
2007-01-26	57.81	58.05	57.45	57.85	5477000
2007-01-29	57.75	57.96	57.50	57.64	4714500
2007-01-30	57.68	58.03	57.65	58.01	5177700
2007-01-31	58.02	58.45	57.75	58.22	6323900
2007-02-01	58.30	58.67	57.91	58.07	4115900
2007-02-02	58.30	58.50	58.00	58.16	5033400
2007-02-05	58.17	58.48	57.91	58.20	3220000
2007-02-06	58.40	58.50	57.59	58.06	4491800
2007-02-07	58.23	58.85	58.06	58.68	4487000
2007-02-08	58.68	58.68	58.06	58.49	2913600
2007-02-09	58.65	58.97	57.31	57.53	4704900
2007-02-12	57.69	57.69	56.21	57.00	12378681
2007-02-13	57.23	57.78	56.82	57.60	4979522
2007-02-14	57.60	59.05	57.35	58.69	7739374
2007-02-15	58.52	59.12	58.52	58.85	7609300
2007-02-16	59.00	59.15	58.54	59.02	4928100
2007-02-20	58.75	59.01	58.08	58.71	4483200
2007-02-21	58.26	58.80	58.25	58.53	2681100
2007-02-22	58.42	58.77	57.94	58.15	3855300
2007-02-23	58.00	58.30	57.77	58.02	3575400
2007-02-26	58.02	58.48	57.10	57.14	4242715
2007-02-27	57.00	57.03	54.50	55.59	11259700
2007-02-28	56.03	57.46	55.75	56.87	11590800
2007-03-01	56.20	57.00	55.15	56.55	8759784
2007-03-02	56.10	56.45	55.33	55.44	7281000
2007-03-05	55.43	55.97	54.90	54.90	6491800
2007-03-06	55.35	56.46	55.21	56.37	8311400
2007-03-07	56.12	56.27	55.33	55.86	5464100
2007-03-08	56.34	57.00	56.12	56.82	5424500
2007-03-09	57.07	57.35	56.55	56.90	3819800
2007-03-12	56.11	56.96	55.64	56.71	3702294
2007-03-13	56.30	56.60	54.71	54.75	7980226
2007-03-14	54.25	56.14	53.91	55.71	10665564
2007-03-15	55.58	56.24	55.50	56.11	8899200
2007-03-16	56.40	56.56	54.95	55.55	7967573
2007-03-19	56.26	56.30	55.61	56.04	6295000
2007-03-20	56.04	56.41	55.92	56.26	3857400
2007-03-21	56.27	57.75	55.66	57.49	7200015
2007-03-22	57.40	57.60	56.84	57.44	5546073
2007-03-23	57.58	57.91	57.27	57.43	3505600
2007-03-26	57.40	57.57	56.69	57.20	3708770
2007-03-27	56.95	57.05	56.38	56.43	5419500
2007-03-28	56.30	56.36	55.61	55.86	7592740
2007-03-29	56.65	56.68	55.84	56.46	4587975
2007-03-30	56.65	56.94	55.73	56.40	4139043
2007-04-02	56.40	56.69	55.34	55.86	6908060
2007-04-03	55.80	56.46	55.72	55.92	7565074
2007-04-04	56.00	56.48	55.99	56.31	3600167
2007-04-05	56.08	56.18	55.73	55.96	4643565
2007-04-09	56.02	56.46	55.67	56.36	3592481
2007-04-10	56.20	56.80	56.10	56.41	4464552
2007-04-11	56.32	56.80	55.99	56.05	4523239
2007-04-12	56.09	56.58	55.55	56.51	5294969
2007-04-13	57.00	57.50	56.61	57.36	7326000
2007-04-16	57.48	58.72	57.47	58.56	6472205
2007-04-17	58.50	58.50	57.87	58.24	5115700
2007-04-18	58.30	58.53	58.04	58.44	8385919
2007-04-19	58.50	59.10	57.89	58.95	7124373
2007-04-20	60.53	61.16	59.70	61.00	14274223
2007-04-23	61.50	61.74	60.70	61.15	7559336
2007-04-24	61.15	61.31	60.55	60.91	8817622
2007-04-25	61.10	62.50	60.52	62.32	10412293
2007-04-26	62.15	62.74	61.40	62.14	9451203
2007-04-27	61.82	62.50	61.72	62.14	5486866
2007-04-30	62.07	62.48	60.63	60.67	9399742
2007-05-01	60.50	61.36	60.40	61.00	10964650
2007-05-02	61.51	62.78	61.41	62.74	8619421
2007-05-03	62.78	63.46	62.50	63.46	8395143
2007-05-04	63.50	63.67	63.11	63.39	3754208
2007-05-07	63.39	63.50	62.96	63.27	2837200
2007-05-08	62.98	63.30	62.65	63.27	3190000
2007-05-09	63.28	63.45	62.82	63.28	3213400
2007-05-10	63.00	63.22	62.24	62.75	5553147
2007-05-11	62.75	63.12	62.30	62.97	3434320
2007-05-14	62.92	63.14	62.35	62.42	4400466
2007-05-15	62.65	63.50	62.42	63.02	5757193
2007-05-16	63.42	64.00	63.22	63.98	5614370
2007-05-17	63.91	64.05	63.40	63.56	3041240
2007-05-18	63.80	64.28	63.75	63.96	4855250
2007-05-21	63.99	64.45	63.86	64.27	4986460
2007-05-22	64.24	64.50	63.94	64.27	3237231
2007-05-23	64.22	64.66	63.69	63.99	4596678
2007-05-24	64.01	64.79	63.93	64.02	6676152
2007-05-25	63.95	64.16	63.55	63.63	3606650
2007-05-29	63.80	64.38	63.75	64.34	3269120
2007-05-30	64.00	65.00	63.80	65.00	5704501
2007-05-31	64.96	65.10	64.66	64.98	4768120
2007-06-01	65.00	65.11	64.67	65.07	5078813
2007-06-04	65.10	65.24	64.73	65.02	3748404
2007-06-05	65.00	65.11	64.57	64.79	5707738
2007-06-06	64.67	64.79	63.51	63.74	5384661
2007-06-07	63.60	64.00	62.61	62.74	6424863
2007-06-08	62.60	63.07	62.02	63.04	4290978
2007-06-11	62.79	63.42	62.42	63.06	4451030
2007-06-12	63.06	63.25	62.06	62.12	4649544
2007-06-13	62.50	63.19	62.19	63.15	4263925
2007-06-14	63.17	64.01	62.80	63.14	4570300
2007-06-15	63.77	63.90	63.29	63.77	7128287
2007-06-18	63.98	64.65	63.03	63.14	3807524
2007-06-19	63.08	63.38	62.79	63.15	4853100
2007-06-20	63.35	63.56	62.04	62.05	4035051
2007-06-21	62.00	62.85	60.70	62.66	6375839
2007-06-22	62.43	62.66	61.67	61.79	8427200
2007-06-25	62.17	62.72	61.35	61.80	5426175
2007-06-26	62.31	62.63	61.29	61.33	5585077
2007-06-27	61.10	61.62	60.58	61.53	4573455
2007-06-28	61.26	61.97	60.75	61.22	6978556
2007-06-29	61.65	61.76	60.37	61.18	6528539
2007-07-02	61.46	61.93	60.96	61.79	6016933
2007-07-03	62.61	62.63	61.59	62.42	2958300
2007-07-05	62.18	62.52	61.33	61.38	3458000
2007-07-06	61.02	61.80	60.88	61.51	3401520
2007-07-09	61.70	62.49	61.39	62.44	4884750
2007-07-10	62.49	62.49	60.24	60.30	9896163
2007-07-11	60.15	60.83	59.73	60.28	7928200
2007-07-12	60.53	63.39	60.28	63.33	9537100
2007-07-13	63.30	63.39	62.15	62.83	6013100
2007-07-16	62.53	62.72	61.86	61.88	4823957
2007-07-17	63.20	64.95	63.10	64.74	10397103
2007-07-18	64.10	65.27	64.03	65.05	9492952
2007-07-19	65.18	65.89	65.18	65.55	6084851
2007-07-20	65.62	65.67	64.31	64.51	7313882
2007-07-23	65.22	65.49	64.31	64.66	7269352
2007-07-24	63.00	63.50	60.90	61.17	12173169
2007-07-25	61.68	61.77	60.68	61.73	8240072
2007-07-26	61.15	61.84	58.89	60.26	14111433
2007-07-27	60.63	60.75	58.54	58.55	13403800
2007-07-30	58.77	60.35	58.50	60.14	9060600
2007-07-31	60.97	62.65	58.38	58.54	12150800
2007-08-01	58.45	59.76	57.88	59.63	10756149
2007-08-02	59.67	61.07	59.61	60.91	8367300
2007-08-03	60.90	60.91	57.47	57.49	14938256
2007-08-06	57.88	60.30	55.50	60.23	17552100
2007-08-07	59.57	60.92	58.95	60.43	13139000
2007-08-08	60.70	63.88	60.56	62.96	13356000
2007-08-09	60.67	62.54	59.94	60.65	17310300
2007-08-10	60.00	61.20	58.44	60.78	16210100
2007-08-13	61.02	61.45	59.30	59.45	9661250
2007-08-14	59.50	59.79	57.21	57.30	11376800
2007-08-15	57.20	58.36	56.72	56.74	10352233
2007-08-16	56.12	58.81	55.59	58.17	17405800
2007-08-17	59.68	60.18	57.61	58.89	13244900
2007-08-20	59.10	59.90	57.99	58.68	6323900
2007-08-21	59.19	59.56	58.44	59.14	6913300
2007-08-22	59.73	60.17	58.32	60.13	8487600
2007-08-23	60.88	60.89	59.62	60.03	5901300
2007-08-24	59.90	60.98	59.72	60.89	4784997
2007-08-27	60.88	60.89	59.90	59.96	4405334
2007-08-28	59.49	59.71	57.35	57.35	10827200
2007-08-29	57.87	58.19	57.01	58.14	9129000
2007-08-30	57.79	58.30	57.18	57.72	7822900
2007-08-31	58.70	59.17	57.73	58.62	6146400
2007-09-04	58.73	61.43	58.18	60.77	8269863
2007-09-05	60.00	60.17	59.02	59.32	6854600
2007-09-06	59.17	59.99	58.61	59.40	4407300
2007-09-07	58.49	58.90	57.43	57.75	8603300
2007-09-10	57.78	59.35	57.32	58.71	6174900
2007-09-11	58.88	59.50	58.43	59.37	4355900
2007-09-12	58.92	59.75	58.92	59.48	5698300
2007-09-13	59.98	60.75	59.51	60.60	8098900
2007-09-14	58.40	59.37	58.00	58.94	8821100
2007-09-17	58.90	58.92	57.53	58.20	7563334
2007-09-18	58.60	61.28	58.00	60.80	10324432
2007-09-19	61.33	62.27	60.39	60.95	8102706
2007-09-20	61.02	61.25	59.79	60.12	8866800
2007-09-21	60.36	60.57	58.87	59.28	11867500
2007-09-24	59.35	59.74	58.25	58.39	6434968
2007-09-25	58.18	58.96	57.90	58.83	6697700
2007-09-26	59.22	59.53	58.63	59.01	6371539
2007-09-27	59.48	59.76	58.90	59.57	4683140
2007-09-28	59.70	59.99	59.05	59.37	4368000
2007-10-01	59.15	61.32	58.98	60.63	6364461
2007-10-02	60.75	61.43	60.31	60.62	5350720
2007-10-03	60.11	60.40	59.71	59.86	8577400
2007-10-04	59.92	60.67	59.62	59.76	4062885
2007-10-05	60.25	62.34	60.20	61.10	6846517
2007-10-08	61.11	61.41	60.57	60.69	3533600
2007-10-09	60.95	62.91	60.50	62.52	8783700
2007-10-10	62.50	62.51	61.36	61.89	6626381
2007-10-11	62.32	63.63	61.90	62.45	7308592
2007-10-12	62.65	63.36	61.76	63.23	5580194
2007-10-15	63.21	63.50	60.92	61.80	11470368
2007-10-16	61.64	61.94	59.99	60.23	9367100
2007-10-17	60.84	61.23	59.08	60.08	8003922
2007-10-18	59.37	59.45	58.38	58.66	7926086
2007-10-19	58.65	58.65	57.06	57.11	13624600
2007-10-22	56.00	57.13	55.60	56.87	17462479
2007-10-23	58.55	58.95	57.35	58.66	11212800
2007-10-24	58.64	58.95	56.78	58.94	10623800
2007-10-25	59.03	60.20	57.97	59.76	11858719
2007-10-26	60.41	61.00	59.45	60.67	8457680
2007-10-29	60.75	61.15	60.01	60.51	4744600
2007-10-30	60.35	60.96	60.22	60.30	4085464
2007-10-31	61.35	61.55	59.39	60.95	8590079
2007-11-01	60.33	60.49	58.21	58.39	9596200
2007-11-02	58.62	58.90	56.75	58.42	9617050
2007-11-05	56.78	58.67	56.78	58.17	7017277
2007-11-06	58.22	58.80	57.12	58.57	6741398
2007-11-07	57.31	57.87	55.24	55.37	13784075
2007-11-08	56.00	56.90	54.07	56.10	14768403
2007-11-09	55.25	58.28	55.06	56.49	13740851
2007-11-12	56.28	57.75	56.00	56.09	10770521
2007-11-13	56.64	59.38	56.35	59.16	10496451
2007-11-14	59.43	60.00	58.76	59.10	8479007
2007-11-15	58.98	59.34	57.72	58.24	8275670
2007-11-16	58.52	59.19	57.92	58.67	12302872
2007-11-19	58.18	58.35	56.61	57.37	9430667
2007-11-20	57.35	57.95	54.81	57.00	15794023
2007-11-21	56.42	56.55	54.22	54.34	13980734
2007-11-23	54.59	55.74	54.59	55.63	4450264
2007-11-26	55.74	55.89	53.53	53.54	9650956
2007-11-27	53.93	55.88	53.36	55.62	12608733
2007-11-28	56.05	58.04	56.01	57.41	11814249
2007-11-29	57.30	57.37	55.70	56.89	7566820
2007-11-30	57.86	59.30	57.86	58.98	11113100
2007-12-03	58.49	59.23	57.74	58.60	9793859
2007-12-04	58.37	58.37	56.95	57.11	8001250
2007-12-05	57.75	58.03	56.60	57.93	6944393
2007-12-06	57.91	59.79	57.54	59.53	6898000
2007-12-07	57.90	58.13	56.21	56.96	13486136
2007-12-10	57.00	57.80	56.78	57.58	6887602
2007-12-11	57.55	57.55	54.41	54.56	14313235
2007-12-12	55.67	56.50	52.94	54.08	13739708
2007-12-13	53.70	54.04	51.62	53.84	14128479
2007-12-14	52.93	54.20	51.96	52.29	11098594
2007-12-17	52.17	53.04	51.62	52.18	10501417
2007-12-18	52.46	52.74	51.57	51.78	9968448
2007-12-19	51.89	52.49	50.85	51.91	7927712
2007-12-20	52.19	52.50	50.37	51.03	11066200
2007-12-21	51.20	52.49	51.20	51.95	11772041
2007-12-24	51.91	53.30	51.91	53.24	4108718
2007-12-26	53.45	53.45	52.72	52.90	5221440
2007-12-27	52.38	52.74	51.02	51.10	7887002
2007-12-28	51.71	51.85	50.73	50.84	6574494
2007-12-31	50.85	52.57	50.62	52.02	8381294
2008-01-02	52.09	52.32	50.79	51.04	8053636
2008-01-03	51.20	51.50	50.20	50.41	7753487
2008-01-04	49.99	49.99	48.71	49.14	8501487
2008-01-07	49.53	50.10	48.59	49.36	14031022
2008-01-08	49.70	49.70	47.76	47.95	11721738
2008-01-09	47.94	49.09	47.33	49.08	10971923
2008-01-10	47.86	49.73	46.57	48.92	18732265
2008-01-11	44.62	44.87	42.90	44.00	57228713
2008-01-14	44.10	44.87	43.45	44.50	18554976
2008-01-15	43.86	44.42	42.52	42.77	16956777
2008-01-16	42.61	44.82	42.27	44.24	17365210
2008-01-17	44.30	45.25	42.41	42.67	16980920
2008-01-18	43.00	44.71	42.51	43.61	18525384
2008-01-22	41.15	45.20	41.15	43.41	19895128
2008-01-23	42.33	46.60	41.63	46.21	19735615
2008-01-24	46.40	48.66	46.40	47.11	15543303
2008-01-25	47.66	48.23	45.03	45.44	12691370
2008-01-28	46.10	47.44	45.03	47.40	9410140
2008-01-29	47.67	48.19	46.37	47.80	12617272
2008-01-30	47.69	49.10	47.00	47.15	12646051
2008-01-31	46.69	50.10	46.31	49.19	16152085
2008-02-01	48.88	50.04	48.75	49.60	10495258
2008-02-04	48.61	49.00	47.56	47.66	9420473
2008-02-05	46.82	47.08	45.65	45.70	11305128
2008-02-06	46.11	47.23	45.67	45.87	9448012
2008-02-07	45.30	47.16	45.29	46.45	15578863
2008-02-08	45.90	45.94	43.90	44.98	16275058
2008-02-11	44.51	44.94	44.07	44.63	10733949
2008-02-12	45.32	46.20	44.60	45.08	8276200
2008-02-13	45.50	47.00	45.29	46.85	10825442
2008-02-14	46.96	47.00	45.66	45.69	6217617
2008-02-15	45.48	46.12	44.81	45.11	11127197
2008-02-19	45.54	46.03	44.28	44.55	8030730
2008-02-20	44.23	45.43	43.93	45.30	6338645
2008-02-21	45.54	45.77	44.32	44.68	10633364
2008-02-22	44.32	45.14	43.73	45.06	7695176
2008-02-25	45.10	45.42	43.90	45.21	8155826
2008-02-26	45.01	46.27	44.40	45.81	9715791
2008-02-27	45.31	46.81	45.22	46.07	6636478
2008-02-28	45.42	45.50	44.36	44.42	8205512
2008-02-29	44.02	44.09	42.14	42.30	14317767
2008-03-03	42.20	42.67	41.53	42.08	10682070
2008-03-04	41.77	42.79	41.00	42.65	12459043
2008-03-05	43.05	43.37	41.83	42.23	8616892
2008-03-06	42.11	42.11	41.00	41.29	11074754
2008-03-07	40.88	42.57	40.55	41.53	9754833
2008-03-10	41.56	41.56	40.00	40.04	10032478
2008-03-11	41.61	43.93	41.10	43.83	14474147
2008-03-12	43.84	44.99	42.60	42.74	11260635
2008-03-13	42.07	43.31	41.05	42.70	12274923
2008-03-14	43.13	43.13	40.53	41.01	10974755
2008-03-17	39.69	42.30	39.50	41.71	15240439
2008-03-18	42.67	43.71	41.80	43.71	12815842
2008-03-19	44.20	44.48	41.92	42.00	14098296
2008-03-20	42.21	46.13	42.00	45.98	17558786
2008-03-24	46.26	48.75	46.25	47.41	13441269
2008-03-25	47.35	48.33	46.81	47.51	9942132
2008-03-26	47.36	47.36	45.26	45.36	11113376
2008-03-27	45.45	46.18	44.47	44.83	8396692
2008-03-28	44.98	45.40	43.05	43.15	9102751
2008-03-31	43.21	44.40	42.89	43.72	8371701
2008-04-01	44.90	47.22	44.90	47.09	14236934
2008-04-02	47.48	47.73	46.25	46.65	8346938
2008-04-03	46.00	46.91	45.84	46.68	6052954
2008-04-04	46.66	46.95	45.80	46.11	5830040
2008-04-07	46.54	47.38	46.30	46.55	6904061
2008-04-08	46.80	47.25	46.00	46.47	7293525
2008-04-09	46.59	46.75	45.03	45.08	9020656
2008-04-10	45.00	45.91	44.18	45.06	8369633
2008-04-11	44.40	44.60	43.24	43.39	8960354
2008-04-14	43.34	43.35	42.11	42.72	8764193
2008-04-15	43.08	44.03	42.65	43.15	7057575
2008-04-16	43.89	44.10	42.90	43.75	7715501
2008-04-17	43.39	45.00	43.18	44.70	6868278
2008-04-18	45.55	46.90	45.20	45.53	12285911
2008-04-21	45.12	46.01	44.93	45.70	6825130
2008-04-22	45.57	45.57	43.84	43.97	10700158
2008-04-23	44.14	44.88	43.86	44.38	8347421
2008-04-24	44.52	45.50	43.60	45.18	11118075
2008-04-25	46.84	48.00	45.78	47.77	15835751
2008-04-28	47.90	48.55	47.29	47.89	9013847
2008-04-29	48.08	48.47	47.47	48.01	7715889
2008-04-30	48.52	48.97	47.64	48.02	11022550
2008-05-01	48.33	51.50	48.22	51.33	16207008
2008-05-02	52.19	52.63	50.01	50.40	13647605
2008-05-05	50.33	51.44	50.06	50.42	9378019
2008-05-06	49.90	51.02	49.20	50.96	11286961
2008-05-07	50.89	51.10	48.42	48.70	12677129
2008-05-08	48.95	49.22	47.72	48.85	7996554
2008-05-09	48.40	50.08	47.80	48.96	9690354
2008-05-12	49.28	50.09	48.90	49.95	7024063
2008-05-13	50.00	50.08	48.62	49.01	8943992
2008-05-14	49.33	50.02	49.01	49.50	7760295
2008-05-15	49.51	50.25	48.86	49.86	11201837
2008-05-16	49.99	49.99	48.25	48.68	9615665
2008-05-19	48.84	49.68	48.31	48.56	9107948
2008-05-20	47.93	48.19	46.93	47.31	10335628
2008-05-21	47.40	47.44	45.21	45.48	13497827
2008-05-22	45.52	46.81	45.41	46.36	9043078
2008-05-23	46.09	46.22	45.05	45.45	8456140
2008-05-27	45.56	46.70	45.19	45.90	5678689
2008-05-28	46.30	46.38	45.29	46.15	7755320
2008-05-29	46.28	47.26	45.77	46.75	8146826
2008-05-30	47.07	47.32	46.19	46.35	7377061
2008-06-02	46.25	46.25	44.35	45.25	10649777
2008-06-03	45.34	45.66	43.77	44.31	15719904
2008-06-04	45.20	47.05	44.83	45.64	21045982
2008-06-05	45.90	47.47	45.75	47.43	13046937
2008-06-06	46.60	46.80	44.52	44.65	13926672
2008-06-09	45.14	45.73	43.66	44.11	12490432
2008-06-10	43.87	45.20	43.55	44.35	9560312
2008-06-11	44.50	44.50	42.50	42.59	10970608
2008-06-12	42.89	44.49	42.77	43.42	10414461
2008-06-13	43.84	44.78	43.31	44.66	7645316
2008-06-16	44.37	45.82	43.85	44.68	13745354
2008-06-17	45.04	45.17	42.70	42.76	13701972
2008-06-18	42.45	43.12	41.59	42.42	13333114
2008-06-19	42.31	42.79	41.22	42.63	12893589
2008-06-20	42.22	42.30	41.11	41.18	14219995
2008-06-23	41.28	41.71	40.56	40.88	10234666
2008-06-24	40.65	42.49	40.57	42.10	12375902
2008-06-25	41.49	42.28	40.72	40.94	20927630
2008-06-26	40.42	40.45	38.80	38.89	25421897
2008-06-27	39.01	39.60	37.94	38.04	22203115
2008-06-30	38.17	38.68	37.61	37.67	15451940
2008-07-01	37.95	40.14	37.77	40.02	23788978
2008-07-02	40.11	40.90	39.50	39.62	16654117
2008-07-03	39.97	40.89	39.62	40.24	10761354
2008-07-07	40.48	41.45	38.40	39.59	15778017
2008-07-08	39.61	41.80	39.03	41.55	15838756
2008-07-09	41.59	41.59	38.67	39.01	13857375
2008-07-10	39.08	39.68	38.06	39.04	13120897
2008-07-11	38.51	40.40	37.34	39.21	19191748
2008-07-14	39.77	40.00	37.40	37.51	15879340
2008-07-15	36.75	38.88	35.55	37.02	25454705
2008-07-16	37.53	39.67	36.97	39.67	19666674
2008-07-17	40.44	42.25	39.36	41.79	23203429
2008-07-18	41.97	42.35	40.50	42.19	16856319
2008-07-21	42.31	42.50	40.53	40.90	16198576
2008-07-22	36.38	38.55	36.00	37.99	48554243
2008-07-23	38.35	39.80	37.29	39.34	29412162
2008-07-24	39.54	39.66	36.10	36.41	22297419
2008-07-25	36.73	38.09	36.20	36.62	19238164
2008-07-28	36.51	37.04	35.15	35.37	16145758
2008-07-29	35.65	37.56	35.10	37.52	17865629
2008-07-30	37.95	38.40	36.62	37.54	14827882
2008-07-31	37.05	38.00	36.70	37.12	12855969
2008-08-01	37.18	37.43	36.00	37.19	9724353
2008-08-04	37.09	37.30	36.13	36.85	10245606
2008-08-05	37.30	38.81	36.99	38.72	14763621
2008-08-06	38.39	38.48	37.50	37.99	13702154
2008-08-07	37.49	38.27	35.93	36.40	18416628
2008-08-08	36.33	38.31	36.06	37.81	15760575
2008-08-11	37.76	40.17	37.50	39.17	11970188
2008-08-12	38.89	39.04	37.68	38.05	13758061
2008-08-13	37.87	37.87	36.26	36.89	13990082
2008-08-14	36.66	38.40	36.51	38.20	11987082
2008-08-15	38.60	39.71	38.46	39.07	15295068
2008-08-18	39.20	39.34	37.58	37.99	12374739
2008-08-19	37.29	37.29	36.18	36.73	13365277
2008-08-20	36.83	38.25	36.36	37.43	13004067
2008-08-21	36.84	37.54	36.50	37.01	9544861
2008-08-22	38.19	38.95	37.65	38.79	13721319
2008-08-25	38.35	38.49	37.62	37.81	10408819
2008-08-26	37.85	38.34	37.50	38.05	6985153
2008-08-27	37.91	38.90	37.59	38.82	8549141
2008-08-28	39.36	40.47	39.21	40.39	12814165
2008-08-29	39.92	40.14	39.39	39.68	9396069
2008-09-02	40.75	41.78	39.80	40.63	11079623
2008-09-03	40.50	41.00	39.80	40.91	11751935
2008-09-04	40.00	40.10	38.33	38.75	19473366
2008-09-05	38.20	39.47	37.72	39.40	14007331
2008-09-08	41.29	41.80	39.50	40.52	24922221
2008-09-09	40.36	40.85	38.13	38.24	16838661
2008-09-10	38.79	39.46	37.68	38.16	13705180
2008-09-11	37.46	38.90	36.94	38.76	19227452
2008-09-12	38.04	39.35	37.64	38.95	12977388
2008-09-15	36.99	38.75	35.45	35.48	31574248
2008-09-16	34.20	36.15	34.16	36.07	27768821
2008-09-17	35.35	35.88	31.68	33.04	37409553
2008-09-18	34.10	38.25	32.95	37.72	43084339
2008-09-19	39.93	41.10	37.54	40.40	32935479
2008-09-22	39.92	40.50	36.42	37.29	14951824
2008-09-23	36.98	38.50	36.36	38.28	10276631
2008-09-24	38.44	38.72	36.61	37.50	7097993
2008-09-25	37.66	39.35	37.42	37.83	7670662
2008-09-26	36.62	39.58	35.35	39.50	16334429
2008-09-29	38.16	38.16	32.55	32.55	20234828
2008-09-30	34.44	35.68	32.99	35.43	13026440
2008-10-01	34.91	35.80	34.13	35.34	8652242
2008-10-02	35.30	35.30	32.00	32.14	15439085
2008-10-03	33.35	33.50	30.50	30.87	14320774
2008-10-06	29.83	31.34	27.36	30.07	24571328
2008-10-07	30.73	32.50	27.89	28.25	20967001
2008-10-08	27.00	30.35	27.00	27.12	20356421
2008-10-09	27.95	28.54	23.33	24.00	29128167
2008-10-10	22.47	25.00	20.50	23.15	45642847
2008-10-13	24.74	28.23	23.69	27.30	22811991
2008-10-14	29.05	31.64	26.70	28.19	23749636
2008-10-15	27.10	27.34	24.01	24.41	18979437
2008-10-16	24.85	24.88	22.01	23.64	23470102
2008-10-17	22.92	25.44	22.61	23.33	21527954
2008-10-20	23.95	24.41	22.87	24.35	18306601
2008-10-21	25.28	27.08	23.75	26.39	30238986
2008-10-22	25.15	26.17	24.22	25.02	20121762
2008-10-23	25.16	25.20	22.93	24.53	16650192
2008-10-24	22.58	24.74	22.07	24.05	18336839
2008-10-27	23.80	24.79	22.97	23.08	10521558
2008-10-28	24.26	25.68	22.34	25.47	17115553
2008-10-29	25.29	26.73	24.75	25.21	17726854
2008-10-30	25.57	26.77	25.50	26.06	15866293
2008-10-31	25.74	27.93	25.60	27.50	15999787
2008-11-03	27.31	28.66	27.16	28.32	12515452
2008-11-04	29.26	30.26	28.61	29.82	15614209
2008-11-05	29.00	29.83	27.58	27.83	12890562
2008-11-06	27.50	27.81	24.55	24.92	21927990
2008-11-07	25.14	25.58	24.30	25.31	13491286
2008-11-10	25.92	26.04	23.50	23.98	12084639
2008-11-11	23.47	23.50	22.00	22.40	19975841
2008-11-12	20.96	21.25	19.75	20.05	35779720
2008-11-13	19.85	21.64	16.55	20.78	47723213
2008-11-14	20.00	21.50	19.66	19.99	21674918
2008-11-17	19.47	20.53	19.18	19.37	16401201
2008-11-18	18.95	20.18	18.49	19.38	21003940
2008-11-19	18.96	19.63	18.50	18.74	23076009
2008-11-20	18.49	19.14	16.93	17.23	25406770
2008-11-21	18.42	19.03	16.55	18.69	32512949
2008-11-24	19.19	21.82	18.48	21.18	24873686
2008-11-25	21.72	22.45	20.30	21.37	24395370
2008-11-26	20.91	22.53	20.65	22.30	12390491
2008-11-28	22.22	23.36	21.79	23.31	7156854
2008-12-01	22.39	22.72	19.37	19.64	19847069
2008-12-02	20.15	20.88	19.44	20.76	16046564
2008-12-03	20.04	22.19	19.96	21.87	14341312
2008-12-04	21.26	22.42	20.55	20.84	15229459
2008-12-05	20.53	22.26	20.18	21.78	17112197
2008-12-08	22.57	24.86	22.37	24.44	20394617
2008-12-09	24.04	24.39	23.08	23.29	14661899
2008-12-10	22.27	22.55	20.46	21.56	18279048
2008-12-11	21.01	21.44	19.95	20.13	16301526
2008-12-12	19.36	20.64	18.33	20.34	15861747
2008-12-15	20.40	20.68	19.06	19.34	14855442
2008-12-16	19.64	20.20	19.00	20.06	22217517
2008-12-17	19.41	20.43	19.20	19.81	13256130
2008-12-18	19.99	20.19	18.50	18.90	17510590
2008-12-19	19.14	19.87	18.59	19.43	19990871
2008-12-22	19.33	19.49	18.14	18.42	10756733
2008-12-23	18.69	18.84	17.84	17.96	10256581
2008-12-24	18.00	18.15	17.92	17.97	4194046
2008-12-26	18.08	18.15	17.62	17.91	4599770
2008-12-29	17.96	18.10	17.51	17.70	8034718
2008-12-30	17.82	18.13	17.70	18.00	11777232
2008-12-31	17.97	18.75	17.91	18.55	9625550
2009-01-02	18.57	19.52	18.40	19.33	10955618
2009-01-05	19.20	20.24	19.00	19.95	16019627
2009-01-06	20.30	21.38	20.01	21.07	13821950
2009-01-07	20.53	20.72	19.83	20.01	15700023
2009-01-08	19.80	20.17	19.40	20.04	12255469
2009-01-09	20.16	20.30	19.17	19.23	12592110
2009-01-12	19.01	19.43	18.55	18.83	12253584
2009-01-13	18.64	19.39	18.41	18.99	11872057
2009-01-14	18.43	18.67	17.70	17.83	17041297
2009-01-15	18.18	18.39	16.74	17.32	25799872
2009-01-16	17.87	17.98	16.33	17.01	20619332
2009-01-20	16.84	17.15	15.58	15.60	23403484
2009-01-21	16.35	16.98	15.74	16.87	23124824
2009-01-22	16.33	16.80	15.75	16.06	16473677
2009-01-23	15.20	16.31	14.72	16.00	24323726
2009-01-26	15.57	16.35	15.01	15.20	26711968
2009-01-27	16.09	16.83	15.56	16.68	28133209
2009-01-28	17.80	18.10	17.31	17.85	20977412
2009-01-29	17.26	17.85	16.63	16.71	17477089
2009-01-30	16.94	17.70	16.29	16.73	16426812
2009-02-02	16.35	17.12	16.07	16.98	14544582
2009-02-03	17.07	17.08	15.91	16.09	17112080
2009-02-04	16.19	17.07	16.17	16.36	14288713
2009-02-05	16.40	17.78	15.37	17.03	27256436
2009-02-06	17.35	18.27	17.12	17.93	18975836
2009-02-09	17.91	17.94	17.32	17.75	10952801
2009-02-10	17.50	17.80	15.81	15.97	25787674
2009-02-11	16.30	16.65	15.83	16.36	13390261
2009-02-12	15.91	16.27	15.03	16.19	23439105
2009-02-13	16.05	16.33	15.58	15.74	12738722
2009-02-17	14.93	15.40	13.95	13.96	29449810
2009-02-18	14.11	14.24	13.40	14.10	26264835
2009-02-19	14.26	14.51	12.74	12.87	29659441
2009-02-20	12.59	13.20	12.17	12.97	32554072
2009-02-23	13.27	13.35	12.09	12.15	23531131
2009-02-24	12.30	13.77	11.44	13.62	40857184
2009-02-25	13.44	13.70	12.33	13.07	29850616
2009-02-26	13.62	13.90	12.37	12.57	26212217
2009-02-27	12.15	12.93	12.02	12.06	22410559
2009-03-02	11.68	12.08	11.00	11.06	25370697
2009-03-03	11.27	12.50	10.99	11.82	33865020
2009-03-04	12.13	12.23	11.08	11.71	27086957
2009-03-05	11.27	11.47	10.14	10.33	31034426
2009-03-06	10.66	10.66	9.71	10.26	29229443
2009-03-09	9.99	11.20	9.86	10.64	28224811
2009-03-10	11.14	12.20	10.81	12.17	33397570
2009-03-11	11.58	12.15	11.18	11.93	30542045
2009-03-12	11.76	13.38	11.09	13.15	39576709
2009-03-13	13.14	13.39	11.93	13.09	39342814
2009-03-16	13.36	14.15	12.60	12.66	38413431
2009-03-17	12.37	12.92	12.09	12.92	28927073
2009-03-18	12.83	14.17	12.51	14.09	30394127
2009-03-19	14.31	14.57	12.95	13.07	33342470
2009-03-20	13.19	13.19	12.12	12.26	31088837
2009-03-23	13.00	14.72	12.86	14.56	35362219
2009-03-24	13.82	14.80	13.34	13.90	24283518
2009-03-25	13.55	14.37	13.23	14.11	25580855
2009-03-26	14.11	15.24	13.82	15.13	31917204
2009-03-27	14.51	14.72	14.14	14.45	22857014
2009-03-30	13.78	13.86	12.74	12.81	21751922
2009-03-31	13.17	13.84	13.00	13.63	21751803
2009-04-01	13.34	14.64	13.08	14.44	27703620
2009-04-02	15.26	15.30	14.59	14.98	27298370
2009-04-03	14.80	15.33	14.52	15.33	19196445
2009-04-06	15.08	15.27	14.65	15.16	16065012
2009-04-07	15.12	15.38	14.85	15.01	18546724
2009-04-08	15.14	16.08	15.03	15.72	22080631
2009-04-09	16.49	18.90	16.34	18.83	39544452
2009-04-13	19.18	20.73	19.01	20.46	46332233
2009-04-14	19.93	20.47	18.27	18.43	40389740
2009-04-15	17.85	20.70	17.50	20.62	50554912
2009-04-16	20.38	21.01	19.66	20.69	33021555
2009-04-17	20.67	22.32	20.21	21.81	34422828
2009-04-20	20.75	20.75	18.80	18.98	40438886
2009-04-21	18.03	19.62	17.80	19.57	43652992
2009-04-22	18.75	20.67	18.51	19.43	34936192
2009-04-23	19.93	21.30	19.35	20.97	37007791
2009-04-24	22.69	25.61	22.63	25.30	90336814
2009-04-27	24.24	25.11	23.85	24.23	39797604
2009-04-28	23.62	24.89	23.51	24.15	28366266
2009-04-29	24.37	25.47	24.29	24.95	25653714
2009-04-30	25.72	26.33	24.91	25.22	38295369
2009-05-01	24.94	25.40	23.58	24.29	28751320
2009-05-04	24.56	27.39	24.35	27.28	37126373
2009-05-05	26.90	27.23	26.42	26.57	25500982
2009-05-06	27.27	28.45	26.18	27.14	48304695
2009-05-07	28.27	28.29	25.73	25.97	38950527
2009-05-08	26.16	28.43	25.75	28.40	36211248
2009-05-11	27.27	27.34	26.00	26.04	27944450
2009-05-12	26.33	26.44	24.51	25.45	29020484
2009-05-13	24.69	24.79	24.00	24.09	26146384
2009-05-14	24.01	24.92	23.58	24.72	19866950
2009-05-15	24.71	25.32	23.90	24.23	18760996
2009-05-18	24.79	26.32	24.28	26.13	23570459
2009-05-19	26.01	26.29	24.79	24.79	21028164
2009-05-20	25.32	25.74	23.82	23.98	24701647
2009-05-21	23.66	24.27	23.21	24.15	22307467
2009-05-22	24.00	24.18	23.30	23.40	13163347
2009-05-26	23.21	24.66	23.05	24.57	19750302
2009-05-27	24.75	24.85	23.43	23.50	16990776
2009-05-28	23.86	24.31	23.26	24.30	16007929
2009-05-29	24.48	25.30	24.00	24.85	19596151
2009-06-01	25.55	26.56	25.35	25.99	21602766
2009-06-02	24.80	25.22	24.27	24.71	33819174
2009-06-03	24.72	24.99	24.16	24.48	18407578
2009-06-04	24.63	25.50	24.54	25.25	18641670
2009-06-05	25.60	26.02	24.87	24.95	16961431
2009-06-08	24.59	25.87	24.55	25.65	15199825
2009-06-09	26.05	27.02	25.95	26.93	26164038
2009-06-10	27.15	27.40	26.12	26.69	18016776
2009-06-11	26.64	26.92	25.25	25.63	25370502
2009-06-12	25.39	25.69	24.83	25.16	14797428
2009-06-15	24.96	25.58	24.50	25.23	19169822
2009-06-16	25.37	25.54	24.59	24.69	13682868
2009-06-17	24.55	24.80	23.61	23.95	17765929
2009-06-18	24.06	24.35	23.68	24.10	16191912
2009-06-19	24.42	24.89	24.07	24.64	17321358
2009-06-22	24.32	24.52	23.21	23.23	17859702
2009-06-23	23.23	23.54	22.41	23.39	24299942
2009-06-24	23.58	23.72	22.59	22.93	18356365
2009-06-25	22.61	24.56	22.50	24.44	25839622
2009-06-26	24.33	24.40	23.53	23.76	29107665
2009-06-29	23.90	24.47	23.61	24.00	13293616
2009-06-30	23.99	24.33	23.08	23.24	19826110
2009-07-01	23.49	23.55	22.97	23.00	13524147
2009-07-02	22.74	22.80	22.27	22.27	13541142
2009-07-06	22.19	23.55	22.16	23.52	20575224
2009-07-07	23.45	23.55	22.56	22.63	15937198
2009-07-08	22.53	23.16	22.00	22.72	25294767
2009-07-09	23.06	23.23	22.66	22.80	13269024
2009-07-10	22.60	23.38	22.60	23.22	14680941
2009-07-13	23.55	24.54	23.41	24.52	18450207
2009-07-14	24.40	24.62	24.01	24.46	10535294
2009-07-15	24.82	27.75	24.81	27.22	38339205
2009-07-16	26.97	28.56	26.66	28.28	21573005
2009-07-17	28.04	28.32	27.23	28.03	17895835
2009-07-20	28.28	28.98	28.18	28.89	16320426
2009-07-21	29.02	29.54	28.64	29.38	16997511
2009-07-22	28.91	29.15	28.52	28.76	12679435
2009-07-23	28.99	30.00	28.62	29.45	21426763
2009-07-24	28.60	29.86	28.09	29.51	32282288
2009-07-27	29.49	29.60	28.11	28.38	23220371
2009-07-28	28.00	28.03	27.10	27.68	19579524
2009-07-29	27.38	28.11	27.38	27.75	13533870
2009-07-30	28.27	28.80	27.94	28.23	14023439
2009-07-31	28.04	28.39	27.80	28.33	11846532
2009-08-03	28.90	29.09	28.35	28.65	13532947
2009-08-04	28.49	29.04	28.24	28.71	12708730
2009-08-05	28.85	30.66	28.13	30.36	23262790
2009-08-06	31.60	32.24	30.92	31.31	28332772
2009-08-07	32.06	33.70	31.98	32.69	26254590
2009-08-10	32.51	32.97	31.97	32.34	11883103
2009-08-11	32.27	32.48	31.15	31.51	13629764
2009-08-12	31.23	32.15	31.17	31.80	9058000
2009-08-13	31.89	32.06	31.30	31.98	8777105
2009-08-14	31.97	32.09	31.16	31.72	7636078
2009-08-17	30.74	30.89	30.09	30.39	14289091
2009-08-18	30.89	31.95	30.77	31.69	12025215
2009-08-19	31.29	31.76	31.14	31.70	7726426
2009-08-20	31.83	32.62	31.67	32.52	9193498
2009-08-21	32.96	33.07	32.50	32.85	12277206
2009-08-24	33.70	33.93	32.60	32.67	14363025
2009-08-25	33.09	33.33	32.50	32.82	11389591
2009-08-26	32.57	33.20	32.48	33.14	9340382
2009-08-27	33.06	34.23	32.92	33.96	13219098
2009-08-28	34.36	34.50	33.80	34.24	10719999
2009-08-31	33.82	33.97	33.47	33.82	9760266
2009-09-01	33.58	33.90	31.89	31.98	16863215
2009-09-02	31.86	32.53	31.68	31.95	11438149
2009-09-03	32.23	32.50	31.78	32.46	10184993
2009-09-04	32.55	32.86	32.11	32.84	6575941
2009-09-08	33.43	33.63	32.75	33.49	9290067
2009-09-09	33.53	34.29	33.27	34.09	10337200
2009-09-10	33.97	34.50	33.40	34.40	10060250
2009-09-11	34.41	34.56	33.75	34.17	8438042
2009-09-14	33.75	34.15	33.66	33.92	9060637
2009-09-15	33.96	34.87	33.48	34.65	15605520
2009-09-16	34.90	36.39	34.69	35.84	15184794
2009-09-17	35.83	36.50	34.92	35.00	12232567
2009-09-18	35.09	35.18	34.43	34.77	17531052
2009-09-21	34.40	34.50	33.66	33.76	10267190
2009-09-22	34.20	34.36	33.85	33.97	12146297
2009-09-23	34.07	34.33	33.42	33.60	10455316
2009-09-24	33.73	34.00	32.84	33.85	14497008
2009-09-25	33.60	34.03	32.60	33.07	15160714
2009-09-28	33.19	34.51	32.93	34.41	10510908
2009-09-29	34.57	34.89	33.95	33.99	9345065
2009-09-30	34.06	34.85	33.14	33.90	15042334
2009-10-01	33.85	33.89	32.42	32.46	15168392
2009-10-02	31.95	33.23	31.69	32.49	12215416
2009-10-05	32.76	33.50	32.64	33.22	9479077
2009-10-06	33.54	33.75	32.88	33.52	12523752
2009-10-07	33.26	34.05	33.22	33.99	8741983
2009-10-08	34.21	35.07	34.06	34.98	11992055
2009-10-09	34.96	35.10	34.34	34.94	7107527
2009-10-12	35.06	35.44	34.89	35.08	6449084
2009-10-13	34.91	35.68	34.76	34.84	10274667
2009-10-14	35.27	35.31	34.57	35.09	15334664
2009-10-15	34.56	35.59	34.20	35.54	21649657
2009-10-16	35.14	35.41	34.52	34.95	14585698
2009-10-19	35.13	35.91	34.98	35.74	8045687
2009-10-20	35.68	36.20	35.26	35.42	8300781
2009-10-21	35.61	36.36	35.07	35.10	13553177
2009-10-22	35.09	36.44	34.76	36.44	14040010
2009-10-23	36.19	37.17	34.26	34.58	21570117
2009-10-26	34.99	35.90	34.68	34.88	17922395
2009-10-27	34.94	36.16	34.79	35.95	18261739
2009-10-28	35.72	35.94	34.42	34.67	13700635
2009-10-29	35.12	36.47	35.03	36.44	13562374
2009-10-30	36.13	36.25	34.58	34.84	13368822
2009-11-02	34.95	35.88	34.63	35.68	12571651
2009-11-03	35.24	36.15	34.80	36.04	11253032
2009-11-04	36.35	36.72	35.80	35.96	12036898
2009-11-05	36.25	37.83	36.02	37.74	14870349
2009-11-06	37.28	37.98	36.91	37.21	12060017
2009-11-09	37.67	39.16	37.50	39.05	16659453
2009-11-10	38.94	39.86	38.77	39.68	13621195
2009-11-11	39.95	40.60	39.75	40.05	13392560
2009-11-12	40.05	40.30	39.36	39.50	9884212
2009-11-13	39.62	40.41	39.31	40.35	15483603
2009-11-16	40.66	41.98	40.30	41.44	20280975
2009-11-17	41.28	41.41	40.65	41.36	10115174
2009-11-18	41.30	41.62	40.95	41.57	8570498
2009-11-19	41.30	41.50	40.57	41.14	12312400
2009-11-20	40.84	41.09	40.49	40.93	10664619
2009-11-23	41.81	42.20	41.29	41.63	11753935
2009-11-24	41.57	41.65	41.01	41.44	7229449
2009-11-25	41.77	41.91	41.45	41.72	7082069
2009-11-27	40.71	41.40	40.45	40.84	6002605
2009-11-30	40.89	41.89	40.77	41.83	14374838
2009-12-01	42.21	42.25	40.97	41.30	11655569
2009-12-02	40.92	41.25	40.53	41.04	11509654
2009-12-03	41.03	41.03	38.81	38.87	19943074
2009-12-04	39.68	40.60	38.79	39.30	20182301
2009-12-07	39.88	40.14	39.11	39.41	9353576
2009-12-08	39.21	39.61	39.02	39.13	7921658
2009-12-09	39.01	39.98	39.00	39.88	8852339
2009-12-10	40.01	40.29	39.88	40.23	9670392
2009-12-11	40.34	40.78	40.20	40.73	8121341
2009-12-14	40.74	41.64	40.59	41.28	9743934
2009-12-15	40.74	41.47	40.51	40.96	10840780
2009-12-16	41.32	41.86	40.89	41.27	9687213
2009-12-17	40.93	41.08	40.27	40.45	8148422
2009-12-18	40.70	40.75	39.97	40.51	10902496
2009-12-21	40.66	41.17	40.52	41.02	5424191
2009-12-22	40.94	41.53	40.61	41.42	6679066
2009-12-23	41.60	41.84	41.07	41.21	5296356
2009-12-24	41.35	41.70	41.28	41.68	2069969
2009-12-28	41.69	41.79	40.87	41.05	5371429
2009-12-29	41.01	41.25	40.60	40.88	4439131
2009-12-30	40.60	40.83	40.34	40.80	3557595
2009-12-31	40.90	41.08	40.49	40.52	4030682
2010-01-04	40.81	41.10	40.39	40.92	6896366
2010-01-05	40.83	41.23	40.37	40.83	10642158
2010-01-06	41.23	41.67	41.17	41.49	8399374
2010-01-07	41.26	42.24	41.11	41.98	8982628
2010-01-08	41.76	42.48	41.40	41.95	7908186
2010-01-11	41.74	41.96	41.25	41.47	7396890
2010-01-12	41.27	42.35	41.25	42.02	12657572
2010-01-13	41.85	42.24	41.57	42.15	10137203
2010-01-14	42.04	42.74	42.02	42.68	8238665
2010-01-15	42.52	42.84	42.02	42.39	13630419
2010-01-19	42.24	43.05	42.11	42.96	9534275
2010-01-20	42.93	43.25	42.26	42.98	11643946
2010-01-21	42.99	43.10	41.53	42.16	16981464
2010-01-22	41.36	41.49	38.19	38.59	26172565
2010-01-25	39.10	39.29	37.50	37.79	17587806
2010-01-26	37.54	39.23	37.52	38.10	15709915
2010-01-27	37.96	38.84	37.83	38.67	12910527
2010-01-28	38.67	38.67	36.83	37.43	14150464
2010-01-29	37.60	38.77	37.36	37.66	14221560
2010-02-01	37.84	38.31	37.82	38.21	9362548
2010-02-02	38.68	39.17	38.45	39.02	11274239
2010-02-03	38.91	38.91	38.19	38.33	10658677
2010-02-04	38.03	38.58	37.47	37.53	12947918
2010-02-05	37.66	37.97	36.60	37.85	13024907
2010-02-08	37.76	37.87	36.78	36.79	9372636
2010-02-09	37.27	37.84	37.02	37.54	10683319
2010-02-10	37.58	38.04	37.00	37.75	8880287
2010-02-11	37.81	38.48	37.48	38.29	9908005
2010-02-12	37.79	38.54	37.47	38.42	10692564
2010-02-16	38.81	39.63	38.66	39.62	10964637
2010-02-17	39.53	39.58	38.82	39.05	9849997
2010-02-18	39.07	39.27	38.74	39.15	6859123
2010-02-19	38.89	39.18	38.59	39.06	9412679
2010-02-22	39.10	39.24	38.78	38.93	7412970
2010-02-23	38.74	38.74	37.82	37.93	9696312
2010-02-24	38.10	38.70	38.02	38.41	6412242
2010-02-25	37.67	38.13	37.05	38.04	8456458
2010-02-26	38.15	38.32	37.76	38.19	6475422
2010-03-01	38.20	38.28	37.86	38.13	9138475
2010-03-02	38.12	38.94	38.10	38.39	9938410
2010-03-03	38.46	38.95	38.18	38.28	8222088
2010-03-04	38.25	39.00	38.20	38.89	8899547
2010-03-05	39.10	40.25	39.10	40.20	10137416
2010-03-08	40.22	40.34	39.61	39.71	7812212
2010-03-09	39.54	39.94	39.35	39.70	6766681
2010-03-10	39.94	39.94	39.32	39.72	7749548
2010-03-11	39.57	40.15	39.43	40.11	7638381
2010-03-12	40.48	41.00	40.43	40.76	9465211
2010-03-15	40.62	40.97	40.07	40.70	7125695
2010-03-16	40.87	41.03	40.45	40.92	5806018
2010-03-17	41.18	41.31	40.70	41.01	8942260
2010-03-18	40.90	41.06	40.48	41.00	5520955
2010-03-19	41.23	41.28	40.28	40.33	10729247
2010-03-22	39.90	41.24	39.83	41.08	9194387
2010-03-23	41.10	41.37	40.82	41.24	8592062
2010-03-24	41.04	41.46	40.85	41.01	7527327
2010-03-25	41.37	42.28	41.20	41.42	8716124
2010-03-26	41.57	41.77	40.91	41.12	6821601
2010-03-29	41.27	41.68	41.00	41.48	5865432
2010-03-30	41.31	41.50	41.07	41.29	5562293
2010-03-31	41.01	41.60	40.83	41.26	6883008
2010-04-01	41.68	41.90	41.36	41.70	6016227
2010-04-05	41.83	42.68	41.74	42.67	7857037
2010-04-06	42.39	43.14	42.30	43.12	7817738
2010-04-07	42.88	43.37	42.03	42.37	9795035
2010-04-08	42.22	43.84	42.06	43.69	10438100
2010-04-09	43.69	44.09	43.54	43.88	6614159
2010-04-12	44.01	44.58	43.94	44.54	7790790
2010-04-13	44.39	45.06	44.33	44.99	10941187
2010-04-14	45.46	46.63	45.22	46.46	14091623
2010-04-15	46.22	46.68	46.02	46.67	9525237
2010-04-16	46.49	46.61	44.18	45.10	18334533
2010-04-19	44.81	45.79	44.63	45.76	10527855
2010-04-20	46.11	46.29	45.52	46.20	8075190
2010-04-21	46.16	46.38	45.50	45.99	7742663
2010-04-22	45.66	47.11	45.18	46.77	12874250
2010-04-23	47.92	49.19	47.66	48.05	17474457
2010-04-26	47.12	47.97	46.81	47.14	11163511
2010-04-27	46.71	47.49	45.61	45.79	11301488
2010-04-28	46.23	46.37	45.52	46.08	9534657
2010-04-29	46.63	47.81	46.41	47.60	12615408
2010-04-30	47.52	48.03	45.80	46.12	14019691
2010-05-03	46.21	47.37	46.12	47.20	7572541
2010-05-04	46.70	46.80	45.45	45.86	10577929
2010-05-05	45.41	46.19	43.93	44.43	15037712
2010-05-06	44.35	45.14	40.16	42.50	22510797
2010-05-07	42.24	42.84	40.50	40.60	30788678
2010-05-10	42.99	43.30	42.57	43.09	16792123
2010-05-11	42.79	44.27	42.55	43.33	12344396
2010-05-12	43.56	44.21	43.18	44.10	9824611
2010-05-13	43.85	44.06	42.72	42.81	10081932
2010-05-14	42.03	42.11	40.06	40.64	27485534
2010-05-17	41.25	41.74	39.80	41.22	15067633
2010-05-18	41.56	41.74	39.26	39.84	18849434
2010-05-19	39.35	40.78	39.14	40.17	15597100
2010-05-20	39.67	40.57	38.56	38.62	19593222
2010-05-21	37.57	40.06	37.36	39.82	18743252
2010-05-24	39.91	40.00	38.93	39.04	10358246
2010-05-25	37.96	39.00	37.60	39.00	14758114
2010-05-26	39.46	39.66	37.96	38.17	13490755
2010-05-27	39.03	40.42	39.03	40.33	14744654
2010-05-28	40.17	40.71	39.55	39.87	12496490
2010-06-01	39.18	40.30	39.05	39.19	12526351
2010-06-02	39.46	41.00	39.00	40.97	16206601
2010-06-03	41.31	41.37	40.18	40.54	8858557
2010-06-04	39.47	39.83	38.20	38.41	13697354
2010-06-07	38.69	39.05	37.61	37.71	11257269
2010-06-08	37.94	38.52	37.13	38.43	11585938
2010-06-09	38.83	39.24	37.97	38.11	12274818
2010-06-10	38.70	40.12	38.67	40.03	11784253
2010-06-11	39.49	40.20	39.33	40.13	7807147
2010-06-14	40.47	40.68	39.87	39.89	8484864
2010-06-15	40.46	41.64	40.18	41.59	10114897
2010-06-16	41.44	42.51	41.19	42.34	11552198
2010-06-17	42.70	42.73	41.45	42.06	8013270
2010-06-18	42.14	42.26	41.67	42.03	9287436
2010-06-21	42.76	43.14	42.03	42.60	12073585
2010-06-22	42.64	42.92	41.84	41.94	9894721
2010-06-23	41.99	42.48	41.12	42.17	9454079
2010-06-24	41.82	42.34	40.94	41.06	9669316
2010-06-25	41.51	42.67	40.94	42.67	23430631
2010-06-28	42.52	42.74	41.81	42.11	8871210
2010-06-29	41.49	41.54	39.75	40.09	12258480
2010-06-30	39.82	40.60	39.58	39.70	8975578
2010-07-01	39.55	40.08	38.42	39.48	8747392
2010-07-02	39.81	39.89	38.91	39.42	6928090
2010-07-06	40.16	40.33	38.74	39.21	10308506
2010-07-07	39.07	41.22	39.02	41.15	12115953
2010-07-08	41.70	42.18	41.41	42.12	11512090
2010-07-09	42.11	42.61	41.93	42.58	8293171
2010-07-12	42.40	42.96	42.25	42.83	6982066
2010-07-13	43.27	44.43	43.26	44.17	8623016
2010-07-14	43.95	44.17	43.27	43.70	7158045
2010-07-15	43.97	44.00	42.34	43.43	9838362
2010-07-16	43.10	43.17	41.25	41.38	14179024
2010-07-19	41.50	41.84	40.46	41.58	7378122
2010-07-20	40.87	42.21	40.76	42.06	7589521
2010-07-21	42.31	42.65	41.00	41.15	9540565
2010-07-22	41.87	43.49	41.76	43.19	10875243
2010-07-23	43.14	44.87	42.57	44.79	15324864
2010-07-26	44.81	45.55	44.73	45.43	9497736
2010-07-27	45.59	45.68	44.30	44.55	10163697
2010-07-28	44.60	44.98	44.20	44.58	6399826
2010-07-29	44.76	45.00	44.00	44.56	7127013
2010-07-30	43.74	44.89	43.74	44.64	7341750
2010-08-02	45.01	45.20	44.78	44.99	9555199
2010-08-03	44.84	45.00	44.41	44.60	7290371
2010-08-04	44.75	45.04	43.59	44.11	15943966
2010-08-05	43.77	44.00	42.89	43.22	12460826
2010-08-06	42.56	43.50	42.49	43.50	8052655
2010-08-09	43.81	44.05	43.37	43.75	5088530
2010-08-10	43.19	44.22	43.09	44.09	8527858
2010-08-11	43.31	43.39	42.85	42.96	10160197
2010-08-12	42.51	42.96	42.05	42.15	8676099
2010-08-13	42.10	42.32	41.72	41.73	6453339
2010-08-16	41.53	41.96	41.28	41.54	7164546
2010-08-17	41.88	42.01	41.47	41.74	8561595
2010-08-18	41.73	41.89	41.12	41.69	8703275
2010-08-19	41.45	41.53	40.90	40.96	9474654
2010-08-20	41.00	41.07	40.06	40.76	7878451
2010-08-23	40.95	40.95	40.17	40.20	5156872
2010-08-24	39.72	39.98	39.24	39.57	7565370
2010-08-25	39.39	39.94	39.14	39.80	6410238
2010-08-26	40.02	40.38	39.46	39.73	6937927
2010-08-27	40.00	40.93	39.56	40.91	7486493
2010-08-30	40.69	40.92	39.87	39.89	5103011
2010-08-31	39.73	40.39	39.47	39.87	8312829
2010-09-01	40.55	41.35	40.34	41.07	7717266
2010-09-02	41.27	41.28	40.06	40.88	11712440
2010-09-03	41.30	41.83	41.22	41.80	10887663
2010-09-07	41.48	41.53	40.04	40.09	9780650
2010-09-08	40.33	40.66	39.76	40.07	9172141
2010-09-09	40.75	41.06	40.07	40.69	7918375
2010-09-10	40.72	40.72	39.99	40.19	7389300
2010-09-13	40.75	41.41	40.65	41.22	8239560
2010-09-14	40.96	41.14	40.16	40.38	9461255
2010-09-15	40.10	40.94	39.80	40.85	7993139
2010-09-16	40.79	41.12	40.58	40.96	7239792
2010-09-17	41.04	41.48	40.65	41.37	29144012
2010-09-20	41.56	43.29	41.56	43.12	11833511
2010-09-21	43.16	43.38	42.66	42.78	9325014
2010-09-22	42.51	43.13	42.16	42.79	10857939
2010-09-23	42.36	43.00	42.21	42.36	8687796
2010-09-24	42.91	43.23	42.68	43.13	10150105
2010-09-27	43.25	43.80	42.74	43.44	9272593
2010-09-28	43.50	43.87	42.96	43.69	6562051
2010-09-29	43.50	43.93	42.78	43.01	7914488
2010-09-30	43.35	43.50	41.98	42.03	12293288
2010-10-01	42.37	42.56	41.55	41.78	10671991
2010-10-04	41.59	41.79	38.68	39.05	38499770
2010-10-05	39.30	39.33	37.33	38.28	68417074
2010-10-06	38.46	38.68	37.92	38.02	21059122
2010-10-07	38.18	38.18	37.77	37.82	18598177
2010-10-08	37.88	38.17	37.59	37.99	13339834
2010-10-11	38.17	38.45	37.90	37.94	10913926
2010-10-12	37.94	38.76	37.90	38.54	19989230
2010-10-13	38.92	39.86	38.74	39.26	19502377
2010-10-14	39.12	39.61	39.01	39.44	14643537
2010-10-15	39.75	39.80	39.03	39.09	14884358
2010-10-18	39.01	39.58	38.75	39.55	10026054
2010-10-19	39.39	40.37	39.15	39.31	18102681
2010-10-20	39.50	39.94	39.36	39.73	9239787
2010-10-21	39.76	40.35	39.62	40.27	12599925
2010-10-22	40.40	40.49	38.96	39.03	17328056
2010-10-25	39.09	39.68	38.88	39.30	13588441
2010-10-26	39.14	40.25	39.14	40.10	12277430
2010-10-27	39.69	40.79	39.62	40.68	15618128
2010-10-28	40.91	41.59	40.86	41.22	14755979
2010-10-29	41.09	41.48	40.91	41.46	9598191
2010-11-01	41.49	41.97	41.35	41.56	8457355
2010-11-02	41.95	42.59	41.84	42.39	9221220
2010-11-03	42.39	42.55	41.46	42.07	11769799
2010-11-04	42.63	43.92	42.25	43.73	13170081
2010-11-05	43.61	44.27	43.61	44.07	13061783
2010-11-08	43.68	44.00	43.36	43.90	7666106
2010-11-09	43.98	44.05	43.19	43.36	9341575
2010-11-10	43.53	43.66	43.04	43.56	9757253
2010-11-11	43.33	43.54	43.01	43.35	5849606
2010-11-12	42.93	43.32	42.39	42.70	7077258
2010-11-15	42.95	43.37	42.64	42.70	6154617
2010-11-16	42.30	42.65	41.49	41.93	11444182
2010-11-17	41.90	42.09	41.41	41.41	9637338
2010-11-18	41.89	42.52	41.89	42.25	8071356
2010-11-19	42.16	42.80	41.97	42.75	7480859
2010-11-22	42.47	42.75	41.86	42.22	7627110
2010-11-23	41.67	42.19	41.60	41.95	10406795
2010-11-24	42.51	43.06	42.34	43.00	6791800
2010-11-26	42.50	42.63	42.27	42.27	2999912
2010-11-29	42.08	43.44	41.87	43.33	10380829
2010-11-30	42.75	43.40	42.62	43.22	9395013
2010-12-01	43.84	44.48	43.69	44.30	15222935
2010-12-02	44.41	45.07	44.25	44.98	10943457
2010-12-03	44.66	45.00	44.42	44.88	9135676
2010-12-06	44.66	45.06	44.55	45.00	6600023
2010-12-07	45.46	45.64	44.74	44.78	9696254
2010-12-08	44.90	45.65	44.80	45.63	8570109
2010-12-09	45.79	45.90	45.29	45.81	7026143
2010-12-10	45.76	46.35	45.75	46.26	8216538
2010-12-13	46.47	46.78	46.14	46.37	8305907
2010-12-14	46.29	46.77	46.08	46.20	5772973
2010-12-15	46.09	46.78	45.80	46.12	7354807
2010-12-16	46.08	46.41	44.54	44.57	15396472
2010-12-17	44.49	44.84	43.86	44.01	17301033
2010-12-20	43.58	44.86	41.25	42.50	31617851
2010-12-21	42.97	43.40	42.80	43.23	10308425
2010-12-22	43.27	43.39	42.62	42.81	7719773
2010-12-23	43.03	43.35	42.57	42.77	4832099
2010-12-27	42.72	43.25	42.61	43.05	4485252
2010-12-28	43.00	43.11	42.55	42.79	4021225
2010-12-29	42.80	42.98	42.62	42.86	3253683
2010-12-30	42.76	42.83	42.44	42.51	4374454
2010-12-31	42.51	42.97	42.40	42.92	3463998
2011-01-03	43.30	43.62	43.11	43.40	7633239
2011-01-04	44.41	44.41	43.20	43.95	14069219
2011-01-05	44.09	45.16	43.91	45.04	10655273
2011-01-06	45.38	45.60	44.45	44.73	6353121
2011-01-07	44.93	44.96	44.00	44.36	6391190
2011-01-10	44.20	44.64	44.01	44.46	5467997
2011-01-11	44.98	45.44	44.80	45.04	5924121
2011-01-12	45.44	45.79	44.83	45.00	8158458
2011-01-13	44.81	45.36	44.75	45.06	6363137
2011-01-14	44.93	46.56	44.90	46.25	10660769
2011-01-18	46.03	46.71	45.80	46.37	8069679
2011-01-19	45.20	45.70	44.80	45.24	14420874
2011-01-20	44.74	45.65	44.71	45.27	7588646
2011-01-21	45.76	46.20	45.51	46.00	8745529
2011-01-24	46.05	46.28	45.45	45.79	9244113
2011-01-25	44.87	45.25	44.19	44.80	16089104
2011-01-26	44.91	44.94	44.45	44.46	8081719
2011-01-27	44.49	44.78	44.02	44.54	8072187
2011-01-28	44.55	44.60	43.42	43.86	9940151
2011-01-31	44.13	44.23	43.28	43.38	9931528
2011-02-01	43.54	43.88	43.23	43.60	11408734
2011-02-02	43.39	44.05	43.33	43.72	6848967
2011-02-03	43.65	43.74	43.15	43.53	5200823
2011-02-04	43.53	43.90	43.18	43.82	6111628
2011-02-07	43.96	45.10	43.88	44.82	9387338
2011-02-08	44.66	45.97	44.62	45.88	9824497
2011-02-09	45.60	46.05	45.20	45.72	8711893
2011-02-10	45.66	46.58	45.35	46.57	9216407
2011-02-11	46.27	46.79	46.24	46.75	6606863
2011-02-14	46.42	46.93	46.26	46.52	5271265
2011-02-15	46.50	46.85	45.90	46.19	5536531
2011-02-16	46.42	46.92	46.27	46.86	7012861
2011-02-17	46.55	46.68	45.68	45.78	10744253
2011-02-18	45.60	45.67	45.15	45.53	12470554
2011-02-22	44.94	45.12	44.07	44.29	9231455
2011-02-23	44.20	44.52	43.01	43.44	9903506
2011-02-24	43.28	43.95	43.03	43.56	10578145
2011-02-25	43.59	43.77	43.08	43.53	9941040
2011-02-28	43.73	43.95	43.30	43.57	9023710
2011-03-01	43.70	43.94	43.11	43.15	8849294
2011-03-02	43.06	43.42	42.75	43.02	7160755
2011-03-03	43.43	44.44	43.43	44.30	7576863
2011-03-04	44.36	44.68	43.21	43.72	6374415
2011-03-07	43.86	44.58	43.53	43.71	7631985
2011-03-08	43.96	45.54	43.91	45.24	10816836
2011-03-09	45.20	45.37	44.63	45.05	5809285
2011-03-10	44.60	44.68	43.77	44.02	6930472
2011-03-11	43.78	44.31	43.68	44.28	6424851
2011-03-14	43.86	44.21	43.22	43.91	6213571
2011-03-15	42.95	43.96	42.58	43.64	7584206
2011-03-16	43.37	43.71	42.19	42.36	10419543
2011-03-17	43.02	43.46	42.86	43.42	7701262
2011-03-18	44.07	44.47	43.69	44.17	9838944
2011-03-21	44.75	44.86	44.10	44.32	5323375
2011-03-22	44.36	45.00	44.14	44.75	6754568
2011-03-23	44.62	45.11	44.46	45.02	6121973
2011-03-24	45.25	45.61	44.72	45.59	6436121
2011-03-25	45.56	45.61	45.13	45.59	6150762
2011-03-28	45.54	46.10	45.51	45.72	5354252
2011-03-29	45.69	45.99	45.34	45.65	5013398
2011-03-30	46.06	46.29	45.72	45.91	5468208
2011-03-31	45.83	46.01	45.11	45.20	6942152
2011-04-01	45.70	45.77	45.20	45.36	5883325
2011-04-04	45.61	45.63	45.15	45.42	4364520
2011-04-05	45.21	45.61	45.10	45.42	5797794
2011-04-06	45.59	46.41	45.52	46.28	8121353
2011-04-07	46.20	46.37	45.71	46.16	7494801
2011-04-08	46.24	46.49	45.94	46.28	5336273
2011-04-11	46.36	46.95	46.24	46.38	5780751
2011-04-12	46.22	46.43	45.82	46.02	5964775
2011-04-13	46.32	46.59	45.82	46.10	5541668
2011-04-14	45.92	46.11	45.60	45.88	4965585
2011-04-15	46.10	46.49	45.86	46.25	6838161
2011-04-18	45.85	46.19	45.27	46.06	7029320
2011-04-19	46.10	46.83	45.81	46.64	7587140
2011-04-20	46.89	47.48	46.76	47.00	8312853
2011-04-21	46.50	47.31	45.62	47.11	11852458
2011-04-25	47.01	47.50	47.02	47.05	5015431
2011-04-26	47.10	47.24	46.77	47.10	5479916
2011-04-27	47.15	47.72	46.93	47.62	4901135
2011-04-28	47.55	48.57	47.25	48.52	8522275
2011-04-29	48.33	49.15	48.31	49.08	8551562
2011-05-02	49.37	49.81	49.35	49.65	8953324
2011-05-03	49.66	50.09	49.60	49.90	8810194
2011-05-04	49.95	50.00	49.40	49.70	8264545
2011-05-05	49.53	49.96	49.24	49.52	9300012
2011-05-06	49.90	50.47	49.82	50.20	8669649
2011-05-09	50.06	50.42	49.93	50.19	6295870
2011-05-10	50.42	50.46	49.94	50.17	6521220
2011-05-11	50.12	50.20	49.74	49.83	6510573
2011-05-12	49.82	49.80	49.22	49.54	7901433
2011-05-13	49.77	49.99	49.30	49.49	8198068
2011-05-16	49.42	50.61	49.17	50.07	7250763
2011-05-17	49.94	50.80	49.75	50.76	7721508
2011-05-18	50.79	51.10	50.55	51.06	7241295
2011-05-19	51.19	51.93	51.10	51.82	6947862
2011-05-20	51.75	51.97	51.05	51.19	7404184
2011-05-23	50.74	51.26	50.44	51.12	6479313
2011-05-24	51.15	51.38	50.48	50.56	8052541
2011-05-25	50.44	50.69	49.79	50.41	5735207
2011-05-26	50.15	50.91	50.14	50.68	6092814
2011-05-27	50.83	51.23	50.70	51.13	3169424
2011-05-31	51.39	51.70	51.07	51.60	4981704
2011-06-01	51.31	51.33	49.87	49.91	8085058
2011-06-02	49.99	50.46	49.48	50.09	6676638
2011-06-03	49.45	49.84	49.04	49.28	5472240
2011-06-06	49.13	49.33	48.43	48.78	6652014
2011-06-07	49.05	49.38	48.68	48.89	5508169
2011-06-08	48.83	49.30	47.93	48.10	7862240
2011-06-09	48.02	49.01	47.91	48.33	6992408
2011-06-10	48.20	48.29	47.33	47.74	6814087
2011-06-13	47.96	48.31	47.62	48.24	5723853
2011-06-14	48.54	49.14	48.04	48.15	6280227
2011-06-15	47.94	47.94	46.96	47.28	8333190
2011-06-16	47.25	48.53	46.92	48.41	9019418
2011-06-17	48.68	48.76	48.08	48.50	8348686
2011-06-20	48.35	49.35	48.15	48.88	4944615
2011-06-21	49.02	49.69	48.71	49.55	5373445
2011-06-22	49.55	50.15	49.11	49.85	7046133
2011-06-23	49.35	49.47	48.50	49.21	7320401
2011-06-24	49.30	49.36	48.30	48.34	10193322
2011-06-27	48.49	49.78	48.37	49.54	5625860
2011-06-28	49.67	49.99	49.41	49.82	5472112
2011-06-29	49.84	51.04	49.30	50.92	9856489
2011-06-30	50.97	51.82	50.17	51.70	7579002
2011-07-01	51.69	52.50	51.57	52.34	6348526
2011-07-05	52.27	52.63	52.23	52.33	5405924
2011-07-06	52.21	52.86	51.82	52.76	5926012
2011-07-07	52.78	53.80	52.74	53.59	5951620
2011-07-08	52.95	53.10	52.56	53.07	5228020
2011-07-11	52.50	52.86	52.11	52.27	5342323
2011-07-12	52.92	53.36	52.38	52.40	6905631
2011-07-13	52.57	53.10	51.88	51.95	6655461
2011-07-14	52.24	52.43	51.30	51.38	6636828
2011-07-15	51.60	52.08	51.02	51.81	6401054
2011-07-18	51.50	51.67	50.54	51.33	5099474
2011-07-19	51.74	52.62	51.19	51.81	8133488
2011-07-20	52.17	52.70	51.61	52.09	7114290
2011-07-21	52.23	53.28	51.92	52.58	10793781
2011-07-22	52.99	53.03	52.04	52.24	6066254
2011-07-25	51.66	52.30	51.43	51.81	3730307
2011-07-26	51.71	51.89	51.15	51.57	3911414
2011-07-27	51.24	51.26	50.41	50.48	5806335
2011-07-28	50.60	51.28	50.44	50.55	4037921
2011-07-29	50.13	50.37	49.54	50.04	6893877
2011-08-01	50.49	50.61	49.28	50.02	4934777
2011-08-02	49.39	49.97	48.50	48.52	7069892
2011-08-03	48.49	48.94	47.53	48.86	6956457
2011-08-04	48.05	48.41	46.75	46.84	13242957
2011-08-05	47.42	48.28	46.46	47.21	18172958
2011-08-08	45.85	46.77	42.78	43.04	21466575
2011-08-09	43.58	46.13	42.03	46.10	21213571
2011-08-10	44.70	45.04	42.73	42.80	16769584
2011-08-11	43.22	45.78	43.00	45.07	13960632
2011-08-12	45.92	46.74	44.62	44.89	9957208
2011-08-15	45.16	45.98	45.02	45.82	7285400
2011-08-16	45.19	45.86	44.53	44.89	8114614
2011-08-17	45.27	45.90	45.11	45.86	7766045
2011-08-18	44.30	44.44	43.65	44.28	14953136
2011-08-19	43.86	45.15	43.78	44.47	12829587
2011-08-22	45.20	45.46	44.40	44.60	7938654
2011-08-23	44.70	46.43	44.16	46.42	9316616
2011-08-24	46.42	48.24	46.23	48.08	8589443
2011-08-25	48.74	49.28	47.20	48.09	10955743
2011-08-26	47.93	48.79	47.04	48.48	7169475
2011-08-29	49.21	49.35	48.32	48.55	9207942
2011-08-30	48.37	49.06	47.63	48.66	7460397
2011-08-31	49.00	49.98	48.82	49.71	7974814
2011-09-01	49.64	49.99	49.31	49.50	10278327
2011-09-02	48.67	49.23	48.11	48.51	8755573
2011-09-06	47.25	48.17	47.13	48.06	8361135
2011-09-07	48.73	49.98	48.69	49.98	7805625
2011-09-08	49.22	50.53	49.10	49.53	7798123
2011-09-09	49.08	49.24	47.14	47.28	11081182
2011-09-12	46.34	47.63	46.13	47.46	9717426
2011-09-13	47.56	48.09	46.99	47.90	6061610
2011-09-14	48.16	49.61	47.24	48.99	7407079
2011-09-15	49.62	49.75	48.61	49.36	7058913
2011-09-16	49.63	50.18	49.45	50.12	9312381
2011-09-19	49.26	49.44	48.22	48.68	8114584
2011-09-20	48.98	49.98	48.76	49.27	6045029
2011-09-21	49.39	50.35	48.18	48.23	8661345
2011-09-22	47.25	48.12	45.84	46.63	12460715
2011-09-23	46.19	46.62	45.58	46.45	9061410
2011-09-26	46.85	47.62	45.86	47.56	8518683
2011-09-27	48.65	48.66	46.75	47.08	9141861
2011-09-28	47.45	48.03	46.45	46.47	8672692
2011-09-29	47.59	47.80	45.43	46.72	8372267
2011-09-30	46.08	46.15	44.87	44.90	7877959
2011-10-03	44.52	45.48	43.47	43.48	9185457
2011-10-04	42.51	43.56	41.30	43.43	17891162
2011-10-05	43.45	43.62	42.59	43.41	12080637
2011-10-06	43.30	44.52	42.66	44.43	10198139
2011-10-07	44.67	44.89	43.27	43.43	11193703
2011-10-10	44.45	45.49	44.45	45.45	7589280
2011-10-11	45.27	46.11	44.77	45.76	6350031
2011-10-12	46.11	47.65	45.99	47.03	10596158
2011-10-13	46.40	46.71	45.91	46.33	7283946
2011-10-14	47.18	47.22	44.98	46.10	9613156
2011-10-17	45.87	46.15	45.02	45.12	7611892
2011-10-18	45.21	47.04	45.00	46.68	9095670
2011-10-19	46.71	46.99	46.01	46.13	9102033
2011-10-20	45.50	46.29	44.69	46.19	12223396
2011-10-21	46.86	48.47	46.86	48.46	14151504
2011-10-24	48.32	50.24	48.32	49.92	11165603
2011-10-25	49.51	50.30	49.24	49.42	12728689
2011-10-26	50.00	50.84	49.42	50.45	10908900
2011-10-27	51.57	52.35	51.06	51.81	12098835
2011-10-28	51.48	52.21	51.41	52.10	7379614
2011-10-31	51.32	52.04	50.59	50.62	8020299
2011-11-01	49.58	50.13	48.91	48.99	9820032
2011-11-02	49.87	50.86	49.74	50.32	7349466
2011-11-03	50.78	51.82	50.05	51.68	7776933
2011-11-04	51.27	51.42	50.51	51.18	5287782
2011-11-07	50.87	51.33	50.28	51.25	4457990
2011-11-08	51.56	51.60	50.70	51.34	6586387
2011-11-09	50.39	50.64	49.05	49.21	8047024
2011-11-10	49.85	49.94	48.73	49.09	6266220
2011-11-11	49.97	50.58	49.72	50.37	5314274
2011-11-14	49.79	50.11	49.04	49.45	4319787
2011-11-15	49.23	50.39	49.02	49.95	5465737
2011-11-16	49.29	49.52	48.01	48.12	7570387
2011-11-17	48.03	48.21	46.36	46.70	9222981
2011-11-18	46.95	47.10	46.38	46.88	5316182
2011-11-21	46.15	46.39	45.50	46.06	8207367
2011-11-22	46.01	46.31	45.53	46.00	5975141
2011-11-23	45.50	45.69	44.95	45.10	7219953
2011-11-25	44.86	45.40	44.70	45.00	2747998
2011-11-28	46.07	46.56	45.55	46.01	9049170
2011-11-29	46.15	46.26	45.49	45.55	6688712
2011-11-30	47.11	48.07	46.80	48.04	12253012
2011-12-01	47.70	48.09	47.39	47.79	6534105
2011-12-02	48.34	49.02	48.14	48.23	7007332
2011-12-05	49.16	49.31	48.36	48.78	6106525
2011-12-06	48.88	48.98	48.42	48.56	5531641
2011-12-07	48.17	49.39	47.67	49.16	6522932
2011-12-08	48.83	49.01	47.63	47.81	6940388
2011-12-09	48.54	49.04	48.14	48.80	7020049
2011-12-12	48.19	48.26	47.41	47.89	5167869
2011-12-13	48.57	48.64	46.94	47.39	7377475
2011-12-14	46.84	47.49	46.81	47.08	6965628
2011-12-15	47.62	47.72	46.34	46.42	7172831
2011-12-16	46.84	47.37	46.64	46.88	11978247
2011-12-19	46.87	47.08	45.89	46.04	5270921
2011-12-20	46.69	48.10	46.63	47.92	7589500
2011-12-21	48.12	48.49	47.23	47.49	6236355
2011-12-22	47.74	48.00	47.29	47.63	5871963
2011-12-23	47.73	47.96	47.36	47.95	3125515
2011-12-27	47.96	48.17	47.60	47.66	2660722
2011-12-28	47.73	47.80	46.84	46.97	3830028
2011-12-29	47.17	47.57	46.99	47.52	2898496
2011-12-30	47.65	47.69	47.16	47.17	3332968
2012-01-03	48.30	48.96	48.14	48.39	6955430
2012-01-04	48.02	48.38	47.40	48.24	4847683
2012-01-05	47.84	49.25	47.70	48.80	6095070
2012-01-06	48.87	48.97	48.05	48.27	4894993
2012-01-09	48.32	48.70	48.12	48.39	5273249
2012-01-10	48.96	49.12	48.28	48.67	6838592
2012-01-11	48.45	49.08	48.20	48.95	4497613
2012-01-12	49.19	49.69	48.95	49.65	5693307
2012-01-13	49.13	49.80	48.82	49.76	5742427
2012-01-17	49.59	50.45	49.59	50.22	6533827
2012-01-18	50.13	50.97	49.95	50.56	7301933
2012-01-19	50.71	51.00	50.46	50.95	6427764
2012-01-20	49.13	50.08	48.84	50.04	12746983
2012-01-23	50.02	50.64	49.24	49.44	7326771
2012-01-24	49.10	49.60	48.90	49.23	5475942
2012-01-25	49.40	50.50	49.25	50.17	6667311
2012-01-26	50.37	50.68	49.72	49.98	6220991
2012-01-27	49.67	50.28	49.67	49.85	5398222
2012-01-30	49.43	49.46	48.90	49.12	5491749
2012-01-31	49.50	50.19	49.17	50.14	6896557
2012-02-01	50.37	50.94	50.27	50.62	6105937
2012-02-02	50.72	51.43	50.60	51.16	6458354
2012-02-03	51.85	52.45	51.78	52.25	8171835
2012-02-06	51.88	52.12	51.36	51.81	5664222
2012-02-07	51.53	52.61	51.53	52.13	5944760
2012-02-08	51.84	52.09	51.42	51.64	6073253
2012-02-09	51.85	52.60	51.83	52.31	7263430
2012-02-10	51.82	52.20	51.53	51.81	4077621
2012-02-13	52.24	52.30	51.85	52.07	3631888
2012-02-14	52.02	52.17	51.50	51.96	4794635
2012-02-15	52.42	52.42	51.38	51.52	5480476
2012-02-16	51.54	53.03	51.50	52.87	8042998
2012-02-17	53.31	53.31	52.68	52.86	5157911
2012-02-21	52.72	52.99	52.53	52.85	5082619
2012-02-22	52.77	53.09	52.71	52.79	4829700
2012-02-23	52.79	53.03	52.46	52.67	4345833
2012-02-24	52.93	53.42	52.79	53.33	4985298
2012-02-27	52.93	54.45	52.62	54.18	6781655
2012-02-28	53.57	53.97	53.07	53.76	7067735
2012-02-29	53.46	53.84	52.57	52.89	10160470
2012-03-01	53.03	53.88	52.93	53.57	5400042
2012-03-02	53.56	53.58	52.83	52.99	4751655
2012-03-05	52.65	53.01	52.31	52.97	6074668
2012-03-06	52.42	52.54	51.54	51.74	6109914
2012-03-07	51.84	52.41	51.76	52.27	5116034
2012-03-08	52.74	53.09	52.49	52.95	4341090
2012-03-09	53.03	53.47	52.81	53.20	4329740
2012-03-12	53.20	53.24	52.51	52.77	3983131
2012-03-13	53.17	54.25	52.75	54.25	6954147
2012-03-14	54.66	56.28	54.46	56.15	12001827
2012-03-15	56.06	56.76	55.66	56.72	7985514
2012-03-16	57.31	57.38	56.43	56.55	11287427
2012-03-19	56.60	57.50	56.41	57.27	5605039
2012-03-20	56.72	57.24	56.53	56.91	5450466
2012-03-21	57.08	57.50	56.91	57.05	6034091
2012-03-22	56.78	57.55	56.45	57.29	6048062
2012-03-23	57.28	57.53	56.87	57.25	4420470
2012-03-26	57.75	58.75	57.60	58.66	6341658
2012-03-27	59.00	59.18	58.21	58.22	5682997
2012-03-28	58.38	59.26	58.38	59.06	7926315
2012-03-29	58.28	58.44	57.24	57.89	7397771
2012-03-30	58.18	58.31	57.54	57.86	5779653
2012-04-02	57.90	58.33	57.48	58.01	6674154
2012-04-03	57.89	58.50	57.75	58.39	5782894
2012-04-04	57.98	58.09	57.21	57.37	5107898
2012-04-05	57.23	58.20	57.21	58.10	4411802
2012-04-09	57.22	57.37	56.82	57.16	4259416
2012-04-10	57.10	57.59	56.14	56.18	6739670
2012-04-11	56.80	57.16	56.65	56.95	6449795
2012-04-12	57.04	58.07	56.73	58.04	4881325
2012-04-13	58.01	58.09	57.18	57.28	5574905
2012-04-16	57.73	58.06	57.06	57.83	6443981
2012-04-17	57.96	58.39	57.65	58.18	5198364
2012-04-18	58.16	58.70	57.95	58.04	5670586
2012-04-19	57.72	58.31	57.10	57.57	7207714
2012-04-20	57.52	57.82	57.18	57.45	7844601
2012-04-23	56.96	57.39	56.50	57.32	6168161
2012-04-24	57.24	57.76	57.09	57.63	5401593
2012-04-25	57.94	59.00	57.83	58.91	8184680
2012-04-26	58.85	59.73	58.75	59.59	6169162
2012-04-27	59.85	60.96	59.83	60.17	13975045
2012-04-30	60.05	60.31	59.75	60.21	7902441
2012-05-01	59.95	61.17	59.67	60.97	10333118
2012-05-02	60.50	61.42	60.33	61.05	8131939
2012-05-03	61.13	61.33	60.38	60.86	6919519
2012-05-04	60.68	60.71	60.04	60.10	6152252
2012-05-07	60.06	60.65	59.91	60.10	4409454
2012-05-08	59.86	60.20	59.16	59.89	6123107
2012-05-09	59.17	59.99	58.93	59.46	7832741
2012-05-10	59.99	59.95	59.27	59.42	4137589
2012-05-11	59.17	60.07	59.00	59.64	4185569
2012-05-14	59.02	59.44	58.38	58.42	5653815
2012-05-15	58.42	58.87	57.78	57.94	5090102
2012-05-16	58.34	58.79	57.35	57.39	5261844
2012-05-17	57.37	57.43	55.62	55.65	8428546
2012-05-18	55.74	55.84	55.05	55.40	8783659
2012-05-21	55.82	56.52	55.56	56.33	4568836
2012-05-22	56.48	57.24	56.04	56.35	5858577
2012-05-23	55.82	56.10	54.80	55.97	6549722
2012-05-24	55.99	56.36	55.69	56.34	4486081
2012-05-25	56.28	56.36	55.62	55.81	3264262
2012-05-29	56.25	56.78	55.94	56.56	4129226
2012-05-30	55.84	55.99	55.28	55.46	5271951
2012-05-31	55.58	56.16	55.02	55.83	5436417
2012-06-01	54.62	55.32	53.18	53.43	8749446
2012-06-04	53.47	54.11	53.20	53.51	6101961
2012-06-05	53.46	54.10	53.24	53.98	6156304
2012-06-06	54.61	55.38	54.23	55.38	5329412
2012-06-07	56.06	56.37	55.11	55.24	5340638
2012-06-08	55.13	55.86	54.84	55.86	4001175
2012-06-11	56.46	56.61	55.05	55.10	5173422
2012-06-12	55.16	56.54	55.00	56.48	7007303
2012-06-13	56.15	56.50	54.87	55.10	6096264
2012-06-14	55.11	55.27	54.47	55.05	7000037
2012-06-15	55.48	56.33	55.11	56.28	8153335
2012-06-18	56.09	56.30	55.55	55.85	4635408
2012-06-19	56.19	57.16	56.07	56.94	4816934
2012-06-20	57.12	57.87	56.91	57.44	5206451
2012-06-21	57.59	57.87	56.22	56.32	4811226
2012-06-22	56.81	57.10	56.41	56.79	6270479
2012-06-25	56.29	56.52	55.78	56.05	4025690
2012-06-26	56.01	56.34	55.60	56.11	4095248
2012-06-27	56.34	56.96	56.28	56.88	3281634
2012-06-28	56.40	56.77	55.68	56.69	4011974
2012-06-29	57.65	58.21	57.63	58.21	5339053
2012-07-02	58.51	59.11	58.36	59.05	4257681
2012-07-03	58.72	59.46	58.55	59.41	2280293
2012-07-05	59.14	59.73	58.72	59.25	3788900
2012-07-06	58.54	59.07	58.38	58.63	3061168
2012-07-09	58.49	58.61	58.01	58.41	3642455
2012-07-10	59.04	59.69	58.13	58.39	5340013
2012-07-11	58.29	58.29	57.46	58.08	5591969
2012-07-12	57.47	57.50	56.56	56.93	6215401
2012-07-13	57.02	57.97	56.96	57.93	5009646
2012-07-16	58.06	58.95	57.70	58.64	6608848
2012-07-17	59.22	59.22	57.67	58.68	4346123
2012-07-18	58.29	58.97	58.12	58.29	5318949
2012-07-19	57.66	57.66	55.31	56.23	13371307
2012-07-20	55.92	56.50	55.62	55.81	5108501
2012-07-23	54.73	55.96	54.35	55.73	5926988
2012-07-24	55.71	55.92	55.05	55.63	6563489
2012-07-25	55.82	56.28	55.30	56.05	5222529
2012-07-26	56.87	57.87	56.61	57.76	7456942
2012-07-27	58.06	58.78	57.44	58.53	5309161
2012-07-30	58.53	59.07	58.20	58.29	5616656
2012-07-31	58.19	58.34	57.22	57.71	5308193
2012-08-01	57.52	57.86	56.75	56.80	4668183
2012-08-02	56.38	56.71	55.89	56.49	4880034
2012-08-03	57.20	57.79	57.00	57.61	4633703
2012-08-06	57.81	57.98	57.08	57.10	4254060
2012-08-07	57.38	58.14	57.37	57.64	4095902
2012-08-08	57.53	58.38	57.36	57.91	4531888
2012-08-09	57.55	57.67	56.29	56.47	6596141
2012-08-10	56.22	56.30	55.40	55.85	6777767
2012-08-13	55.77	56.24	55.37	56.13	3783768
2012-08-14	56.37	56.78	55.95	56.08	2870975
2012-08-15	56.07	56.90	55.95	56.66	3258433
2012-08-16	56.74	57.54	56.66	57.37	5131014
2012-08-17	57.51	57.67	57.08	57.59	3749949
2012-08-20	57.37	57.37	56.63	56.90	5034611
2012-08-21	57.00	57.15	56.46	56.60	5365390
2012-08-22	56.54	57.07	56.38	56.82	4378225
2012-08-23	56.60	56.80	56.36	56.42	3693045
2012-08-24	56.42	57.60	56.30	57.49	4224828
2012-08-27	57.60	57.86	57.20	57.42	3731879
2012-08-28	57.18	57.81	56.96	57.56	2576002
2012-08-29	57.59	57.76	57.18	57.42	3162844
2012-08-30	57.21	57.46	56.62	57.17	3382828
2012-08-31	57.55	58.44	57.05	58.30	4735984
2012-09-04	58.31	58.86	57.96	58.61	4470100
2012-09-05	58.41	58.59	57.01	57.19	6867622
2012-09-06	57.52	58.00	57.23	57.41	7406196
2012-09-07	57.36	57.85	57.07	57.73	3894443
2012-09-10	57.89	58.03	57.47	57.52	3546062
2012-09-11	57.29	57.48	56.80	57.23	4816031
2012-09-12	57.18	57.77	57.02	57.27	4390719
2012-09-13	57.39	59.29	57.25	59.05	7828366
2012-09-14	59.24	59.30	58.85	59.27	6605553
2012-09-17	59.25	59.37	59.02	59.18	4176901
2012-09-18	58.93	58.99	58.57	58.67	5015874
2012-09-19	58.63	59.04	58.52	58.67	3433768
2012-09-20	58.40	58.83	58.04	58.34	5914634
2012-09-21	58.45	58.58	57.86	57.86	6989506
2012-09-24	57.56	57.84	57.41	57.67	5400393
2012-09-25	57.80	58.27	57.10	57.13	4880344
2012-09-26	57.14	57.23	56.06	56.14	5198558
2012-09-27	56.66	56.82	56.05	56.57	6122547
2012-09-28	56.46	57.21	56.15	56.86	5444278
2012-10-01	57.18	58.39	57.18	57.73	4868801
2012-10-02	57.99	58.23	56.96	57.18	4481765
2012-10-03	57.16	57.56	56.85	57.40	4539880
2012-10-04	57.80	58.67	57.63	58.37	3811253
2012-10-05	58.66	58.73	58.18	58.56	4761539
2012-10-08	58.49	58.89	58.34	58.82	3231973
2012-10-09	58.88	59.00	58.11	58.24	4296780
2012-10-10	58.41	58.69	57.76	57.97	3936090
2012-10-11	58.30	58.60	58.15	58.47	3889622
2012-10-12	58.34	58.50	57.46	57.89	4401554
2012-10-15	57.78	57.98	57.32	57.59	5762141
2012-10-16	57.89	58.72	57.89	58.63	4523929
2012-10-17	58.91	59.40	58.66	59.37	5457783
2012-10-18	58.83	58.97	57.38	57.61	9677049
2012-10-19	57.65	57.70	56.51	56.86	8127248
2012-10-22	56.76	57.10	56.22	56.74	5003102
2012-10-23	56.19	56.27	55.36	55.38	8745877
2012-10-24	55.61	55.95	55.08	55.23	5726875
2012-10-25	55.55	55.67	54.95	55.44	3648876
2012-10-26	55.48	56.09	55.33	55.75	5575955
2012-10-31	55.96	56.06	55.37	55.97	5707009
2012-11-01	56.15	57.12	55.99	56.85	6967018
2012-11-02	57.39	57.43	56.62	56.71	6107241
2012-11-05	56.21	56.49	55.85	56.36	3748271
2012-11-06	56.54	57.48	56.47	57.19	5092989
2012-11-07	56.63	56.63	55.27	55.57	7766643
2012-11-08	55.60	56.29	55.50	55.56	4531919
2012-11-09	55.60	56.37	55.52	55.83	4701009
2012-11-12	56.00	56.10	55.33	55.52	3291749
2012-11-13	55.06	55.52	54.71	54.74	4567615
2012-11-14	54.76	55.00	53.47	53.65	5839365
2012-11-15	53.59	53.95	53.02	53.64	4753106
2012-11-16	53.59	54.57	53.58	54.30	6563193
2012-11-19	54.81	55.27	54.68	55.23	7380235
2012-11-20	55.09	55.88	54.92	55.86	4039357
2012-11-21	55.97	56.17	55.80	55.98	3461374
2012-11-23	56.19	56.55	56.09	56.51	1487595
2012-11-26	56.25	56.34	55.47	55.69	5184025
2012-11-27	55.46	55.72	54.35	54.44	9897625
2012-11-28	54.16	55.60	54.16	55.51	7215992
2012-11-29	55.75	56.26	55.52	55.92	4587919
2012-11-30	55.86	56.09	55.71	55.90	5718768
2012-12-03	56.09	56.53	55.93	55.99	4955722
2012-12-04	55.90	56.19	55.47	55.84	3912237
2012-12-05	55.89	56.66	55.75	56.40	5667500
2012-12-06	56.30	56.33	55.88	56.12	3854365
2012-12-07	56.25	56.64	56.20	56.61	3689211
2012-12-10	56.67	56.95	56.42	56.75	3783968
2012-12-11	57.00	57.59	56.92	57.06	4343155
2012-12-12	57.35	58.35	57.18	57.67	5942456
2012-12-13	57.66	58.00	57.50	57.72	4726104
2012-12-14	57.51	57.65	56.51	56.65	5063134
2012-12-17	56.90	57.35	56.79	57.27	5799282
2012-12-18	57.75	58.22	57.61	57.82	7185013
2012-12-19	57.42	57.69	56.74	56.79	6773114
2012-12-20	56.89	57.41	56.82	57.40	5641715
2012-12-21	57.19	57.81	56.36	57.65	11466538
2012-12-24	57.55	57.94	57.44	57.53	2192733
2012-12-26	57.62	57.71	57.06	57.13	3389111
2012-12-27	57.16	57.25	55.88	56.69	5292224
2012-12-28	56.44	57.04	56.37	56.67	4093927
2012-12-31	56.47	57.49	56.24	57.48	5606466
2013-01-02	58.33	58.95	58.31	58.75	6091498
2013-01-03	58.80	59.26	58.63	59.00	5018524
2013-01-04	59.08	59.66	58.46	59.61	4017102
2013-01-07	59.28	59.99	59.28	59.86	3859689
2013-01-08	59.68	60.32	59.53	60.20	4962096
2013-01-09	60.42	60.90	60.15	60.26	5885535
2013-01-10	60.44	60.79	60.09	60.79	6545460
2013-01-11	60.50	61.97	60.31	61.24	10493482
2013-01-14	60.78	61.39	60.71	61.21	5176552
2013-01-15	60.15	60.84	60.03	60.76	6399068
2013-01-16	60.82	60.85	60.48	60.62	4021737
2013-01-17	61.10	61.20	60.58	60.74	4688877
2013-01-18	59.87	60.28	58.90	59.78	9936300
2013-01-22	59.62	59.90	59.01	59.40	7228354
2013-01-23	59.22	59.29	58.80	58.93	6265310
2013-01-24	59.14	59.51	59.01	59.30	5431338
2013-01-25	59.57	59.70	59.19	59.50	4124428
2013-01-28	59.36	59.55	58.70	59.07	5216214
2013-01-29	59.08	59.57	58.95	59.45	5533439
2013-01-30	59.24	59.67	59.16	59.33	5895468
2013-01-31	59.37	59.82	58.81	58.81	5941572
2013-02-01	59.33	60.12	59.30	59.91	6037103
2013-02-04	59.46	59.74	59.21	59.41	4618557
2013-02-05	59.78	60.90	59.68	60.66	6393924
2013-02-06	59.93	60.81	59.93	60.56	6304547
2013-02-07	60.56	62.34	60.55	62.14	11979687
2013-02-08	62.06	62.33	61.48	61.80	6734994
2013-02-11	61.70	62.05	61.36	61.98	3436008
2013-02-12	62.09	62.56	61.95	62.20	4255159
2013-02-13	62.45	62.76	61.89	62.10	3408905
2013-02-14	62.08	62.65	61.83	62.34	4433246
2013-02-15	62.57	62.68	61.43	61.69	5355442
2013-02-19	61.67	62.40	61.67	62.28	3599689
2013-02-20	62.06	62.47	61.87	61.91	5532971
2013-02-21	61.87	62.00	61.14	61.54	5288041
2013-02-22	61.86	62.58	61.79	62.57	5197361
2013-02-25	62.77	63.00	61.99	62.02	8626897
2013-02-26	62.06	62.18	61.55	61.92	5938052
2013-02-27	61.73	62.60	61.63	62.50	4757140
2013-02-28	62.43	62.65	61.88	62.15	5366723
2013-03-01	61.84	62.49	61.51	62.37	5266056
2013-03-04	62.22	63.00	62.04	62.89	4688346
2013-03-05	63.26	64.42	63.06	64.12	7317873
2013-03-06	64.41	64.94	64.35	64.65	5780885
2013-03-07	64.73	64.88	64.14	64.56	4446677
2013-03-08	64.66	64.76	63.67	64.70	5810008
2013-03-11	64.73	65.62	64.71	65.50	5307952
2013-03-12	65.63	65.79	65.06	65.29	5304772
2013-03-13	65.24	65.60	65.12	65.30	4203812
2013-03-14	65.42	65.75	65.29	65.38	3761146
2013-03-15	65.64	66.43	65.34	66.09	10269034
2013-03-18	65.06	66.13	64.76	65.78	4880320
2013-03-19	65.99	66.14	64.80	65.13	4587410
2013-03-20	65.45	66.13	65.45	66.00	4137770
2013-03-21	65.83	65.99	65.26	65.41	3600096
2013-03-22	65.59	66.35	65.54	66.22	3860829
2013-03-25	66.59	66.77	65.82	66.10	6599382
2013-03-26	66.40	67.24	66.37	67.17	4296016
2013-03-27	66.60	67.26	66.60	67.15	2905064
2013-03-28	67.31	67.48	67.00	67.46	4355496
2013-04-01	67.42	67.75	67.01	67.26	3012629
2013-04-02	67.38	67.76	67.10	67.64	3921782
2013-04-03	67.66	67.69	66.04	66.25	5102025
2013-04-04	66.42	66.96	66.30	66.73	3634398
2013-04-05	65.77	65.80	64.77	65.30	6898242
2013-04-08	65.56	65.78	65.13	65.60	4662225
2013-04-09	65.64	65.68	65.15	65.22	4882274
2013-04-10	65.45	65.58	65.36	65.40	7884960
2013-04-11	65.47	65.93	65.20	65.74	6357698
2013-04-12	65.46	65.85	65.18	65.68	3967929
2013-04-15	65.53	65.60	64.09	64.10	7009304
2013-04-16	64.50	65.05	64.27	64.59	6200406
2013-04-17	64.12	64.31	63.43	64.13	6927697
2013-04-18	64.04	65.89	63.64	65.04	10457930
2013-04-19	65.33	67.25	65.33	67.24	8462013
2013-04-22	67.12	67.25	66.25	66.66	5791530
2013-04-23	66.81	67.54	66.64	67.45	4780216
2013-04-24	67.41	67.62	67.04	67.42	4078199
2013-04-25	67.75	69.05	67.64	68.13	5834140
2013-04-26	68.12	68.41	67.57	67.75	4355754
2013-04-29	68.01	68.20	67.61	67.63	2932961
2013-04-30	67.88	68.48	67.60	68.41	4686785
2013-05-01	68.25	68.85	68.16	68.28	3767224
2013-05-02	68.43	69.47	68.37	69.38	3575826
2013-05-03	69.92	71.09	69.90	70.23	6987378
2013-05-06	70.22	70.58	69.95	70.06	4685226
2013-05-07	70.07	70.46	69.96	70.24	4375021
2013-05-08	69.92	70.42	69.57	70.31	3587475
2013-05-09	70.25	70.51	69.71	70.21	3754829
2013-05-10	70.16	70.25	69.66	70.08	3543084
2013-05-13	70.09	70.21	69.34	69.79	5139397
2013-05-14	69.95	71.61	69.85	71.51	6117658
2013-05-15	71.33	73.04	71.33	72.78	5216257
2013-05-16	72.61	72.95	72.13	72.23	3861519
2013-05-17	72.28	73.38	72.26	73.32	4866760
2013-05-20	73.31	74.54	73.22	74.40	5345587
2013-05-21	74.47	75.46	74.40	75.11	5130971
2013-05-22	75.43	77.01	74.28	74.44	12449460
2013-05-23	73.88	74.99	73.61	74.69	7985123
2013-05-24	74.09	75.35	73.98	75.27	5564003
2013-05-28	75.91	77.12	75.89	76.16	7341675
2013-05-29	75.80	76.66	75.39	75.83	5679253
2013-05-30	76.02	76.90	75.92	76.14	5417344
2013-05-31	76.13	77.39	75.71	75.71	7188612
2013-06-03	75.89	76.67	75.63	76.47	6778086
2013-06-04	76.50	77.24	75.96	76.06	5667771
2013-06-05	75.98	76.28	74.64	74.76	6267278
2013-06-06	74.75	76.25	74.64	76.24	5457462
2013-06-07	76.68	78.12	76.45	78.04	6827944
2013-06-10	77.98	78.62	77.69	78.28	4035313
2013-06-11	77.61	77.85	76.50	76.52	5443579
2013-06-12	76.94	77.00	74.68	74.72	7057259
2013-06-13	74.46	75.26	73.79	75.21	6739212
2013-06-14	74.79	74.98	72.72	72.97	8453689
2013-06-17	73.69	74.22	73.39	73.84	6020826
2013-06-18	74.08	75.47	74.03	74.98	5714675
2013-06-19	74.92	75.10	74.19	74.23	5989460
2013-06-20	73.76	74.00	72.81	72.92	5658329
2013-06-21	73.38	73.79	72.37	73.31	7547492
2013-06-24	72.57	72.84	71.68	72.01	6293049
2013-06-25	72.63	73.65	72.56	73.23	4754300
2013-06-26	73.64	74.25	73.33	73.90	4894827
2013-06-27	74.38	75.43	74.38	75.12	4216892
2013-06-28	75.01	75.33	74.33	74.76	7965245
2013-07-01	75.53	76.46	75.43	75.64	5008504
2013-07-02	75.43	76.29	74.30	74.62	5043301
2013-07-03	74.02	74.78	73.91	74.58	3012072
2013-07-05	75.31	76.37	75.12	76.31	4505458
2013-07-08	76.91	77.81	76.85	77.04	5106797
2013-07-09	77.74	77.95	77.08	77.61	3915474
2013-07-10	77.39	77.57	75.94	76.33	4864725
2013-07-11	77.54	77.62	76.56	76.94	5715100
2013-07-12	77.33	78.45	77.29	78.33	4879600
2013-07-15	78.61	78.63	77.50	77.85	4245560
2013-07-16	78.09	78.34	77.75	78.27	4642051
2013-07-17	75.35	77.45	74.62	76.80	16309980
2013-07-18	75.44	75.75	73.86	74.01	10354102
2013-07-19	73.62	74.74	73.47	74.06	8073788
2013-07-22	74.43	75.20	74.21	74.72	5456610
2013-07-23	75.03	75.18	74.36	74.41	4114774
2013-07-24	74.85	76.07	74.75	75.36	6140092
2013-07-25	75.06	75.81	75.03	75.77	4083712
2013-07-26	75.50	75.55	74.41	75.34	3538188
2013-07-29	75.16	75.36	74.33	75.06	3249375
2013-07-30	75.48	75.54	74.83	75.19	3762171
2013-07-31	75.15	75.86	73.47	73.77	10323171
2013-08-01	74.53	76.10	74.51	75.63	5981331
2013-08-02	75.62	75.73	75.00	75.69	2488503
2013-08-05	75.47	76.04	75.21	75.93	2237069
2013-08-06	75.87	76.10	75.47	75.81	2565951
2013-08-07	75.46	75.71	74.85	75.14	3083919
2013-08-08	75.79	77.27	75.48	76.19	3293582
2013-08-09	76.18	76.36	75.01	75.50	3963605
2013-08-12	75.11	75.61	74.89	75.49	2292606
2013-08-13	75.49	76.44	74.89	76.23	2964929
2013-08-14	76.04	76.43	75.75	75.88	2945521
2013-08-15	75.27	75.43	74.62	74.88	3834457
2013-08-16	74.86	75.35	74.65	75.17	4248237
2013-08-19	75.12	75.21	74.30	74.34	3479003
2013-08-20	74.41	74.67	73.80	74.27	2900821
2013-08-21	74.01	74.33	73.25	73.44	2983131
2013-08-22	73.66	74.00	73.40	73.86	2354898
2013-08-23	73.87	74.00	73.13	73.65	2521379
2013-08-26	73.76	74.47	73.43	73.61	2372305
2013-08-27	72.80	72.93	71.77	71.91	3712581
2013-08-28	71.70	72.34	71.54	72.01	2963188
2013-08-29	71.81	72.62	71.58	72.22	2957050
2013-08-30	72.15	72.24	71.47	71.91	3779472
2013-09-03	72.59	73.41	72.14	72.43	3994061
2013-09-04	72.52	73.50	72.23	73.14	2914696
2013-09-05	73.16	74.23	72.89	73.80	3605800
2013-09-06	73.92	74.02	72.40	73.35	3369196
2013-09-09	73.59	73.81	73.15	73.66	3190717
2013-09-10	74.22	74.66	74.00	74.60	3269145
2013-09-11	74.70	75.22	74.40	75.18	3299329
2013-09-12	75.29	75.61	74.97	75.29	2502216
2013-09-13	75.58	75.75	75.07	75.30	2664414
2013-09-16	76.34	76.43	75.44	75.60	4541649
2013-09-17	75.60	77.00	75.60	76.92	4047119
2013-09-18	76.99	77.81	76.54	77.64	4135979
2013-09-19	77.81	77.90	77.15	77.57	3998910
2013-09-20	77.62	77.89	77.15	77.32	10120123
2013-09-23	77.29	77.66	76.13	76.44	4079381
2013-09-24	76.39	76.94	75.96	76.07	3020128
2013-09-25	76.13	76.56	75.62	75.99	3090317
2013-09-26	76.00	77.00	75.78	76.32	2926950
2013-09-27	76.06	76.09	75.43	75.89	2522523
2013-09-30	74.97	75.85	74.64	75.52	3330490
2013-10-01	75.64	76.01	75.45	75.93	2970703
2013-10-02	75.13	75.29	74.17	74.58	4363610
2013-10-03	74.11	74.29	73.30	74.02	4364703
2013-10-04	73.88	74.33	73.61	74.31	2883534
2013-10-07	73.50	73.53	72.90	72.94	3320417
2013-10-08	73.03	73.10	72.13	72.22	3951464
2013-10-09	72.38	72.71	72.08	72.22	4701450
2013-10-10	73.19	74.67	73.01	74.66	3769850
2013-10-11	74.67	75.45	74.41	75.40	3913859
2013-10-14	75.33	76.11	75.10	76.07	3017164
2013-10-15	75.63	76.36	75.23	75.25	4114310
2013-10-16	75.64	76.75	75.45	76.32	6468191
2013-10-17	77.94	80.40	77.80	80.23	10372383
2013-10-18	80.11	80.68	79.31	80.52	7598375
2013-10-21	80.47	80.99	80.31	80.40	3691526
2013-10-22	80.77	81.17	80.43	80.87	3300010
2013-10-23	80.56	80.82	80.01	80.63	2895056
2013-10-24	80.77	81.00	80.45	80.90	3181810
2013-10-25	80.76	82.67	80.76	82.61	6291115
2013-10-28	82.72	83.14	82.03	82.76	4566061
2013-10-29	83.12	83.74	82.93	83.66	3485304
2013-10-30	83.70	83.83	82.80	83.10	3747903
2013-10-31	82.79	82.99	81.69	81.80	5638802
2013-11-01	82.12	82.64	81.79	82.16	3358873
2013-11-04	82.41	82.64	81.75	81.93	2651283
2013-11-05	81.63	82.13	81.09	81.90	2598070
2013-11-06	82.55	82.60	81.82	82.12	2636880
2013-11-07	82.33	82.60	80.88	80.92	3485963
2013-11-08	81.31	81.95	81.08	81.78	4369510
2013-11-11	81.59	81.68	81.19	81.40	2224187
2013-11-12	81.23	81.35	80.58	81.03	2237273
2013-11-13	80.57	81.47	80.22	81.44	2828191
2013-11-14	81.61	81.91	81.35	81.89	2284072
2013-11-15	83.03	83.26	82.37	82.80	4439659
2013-11-18	82.85	82.98	82.16	82.34	3104783
2013-11-19	82.38	82.88	82.27	82.46	2775011
2013-11-20	82.96	83.42	81.96	82.25	3511744
2013-11-21	82.63	84.00	82.57	83.95	4355359
2013-11-22	83.92	83.93	83.37	83.85	2690261
2013-11-25	84.32	84.76	84.08	84.59	3657829
2013-11-26	84.75	85.59	84.70	85.09	4897289
2013-11-27	85.26	85.66	84.98	85.59	2520022
2013-11-29	85.88	86.19	85.51	85.80	2144567
2013-12-02	86.02	86.53	85.16	85.29	3623462
2013-12-03	84.89	85.33	84.20	84.61	3546119
2013-12-04	84.21	85.24	83.76	84.50	3588807
2013-12-05	84.27	84.99	84.15	84.54	3677829
2013-12-06	85.59	86.09	85.35	85.93	2666576
2013-12-09	86.17	86.40	85.35	85.75	2436507
2013-12-10	85.38	85.74	85.08	85.29	2362757
2013-12-11	85.28	85.67	83.81	83.90	3782340
2013-12-12	83.78	84.28	83.21	83.30	3574325
2013-12-13	83.32	83.92	83.23	83.68	3596186
2013-12-16	83.96	84.97	83.96	84.52	3599041
2013-12-17	84.71	84.72	83.99	84.11	2896919
2013-12-18	84.30	86.12	83.55	85.99	5332346
2013-12-19	85.94	86.53	85.91	86.41	3956320
2013-12-20	86.71	87.78	86.44	87.57	6294709
2013-12-23	88.00	88.58	87.94	88.31	3242658
2013-12-24	88.34	88.74	88.19	88.69	1042661
2013-12-26	88.90	89.23	88.76	89.00	1745279
2013-12-27	88.82	89.51	88.82	89.19	1797438
2013-12-30	89.19	89.62	89.14	89.59	1769019
2013-12-31	89.87	90.79	89.52	90.73	3084500
2014-01-02	90.90	91.08	89.38	89.45	5120019
2014-01-03	89.15	90.08	88.63	89.74	3888564
2014-01-06	89.70	90.25	89.38	89.70	2844831
2014-01-07	90.17	90.70	89.01	89.36	4039511
2014-01-08	88.66	89.64	88.66	89.41	3880302
2014-01-09	89.89	89.93	88.07	88.88	3469242
2014-01-10	89.26	89.56	88.10	88.55	2901681
2014-01-13	88.52	89.00	86.88	86.99	5641388
2014-01-14	87.08	87.45	86.07	87.12	4778234
2014-01-15	87.46	88.53	87.08	88.25	4495476
2014-01-16	88.00	88.24	87.26	87.78	3336545
2014-01-17	91.83	93.62	90.55	90.97	15012583
2014-01-21	91.97	92.71	89.64	90.59	7954764
2014-01-22	90.64	91.42	90.62	91.13	3849166
2014-01-23	90.49	90.49	88.68	89.17	5261291
2014-01-24	88.56	89.37	86.66	86.95	6360684
2014-01-27	87.15	87.77	85.71	85.72	5653519
2014-01-28	85.85	87.18	85.60	86.64	4108711
2014-01-29	86.29	86.90	85.43	85.55	3358104
2014-01-30	86.45	86.98	86.07	86.62	4259912
2014-01-31	85.28	85.91	84.91	85.02	4778814
2014-02-03	84.99	85.42	82.77	82.86	5770127
2014-02-04	83.19	84.71	82.63	84.00	5380458
2014-02-05	83.51	84.12	82.95	83.72	3260150
2014-02-06	84.50	85.76	84.32	85.69	5432386
2014-02-07	85.96	87.17	85.78	87.00	4526594
2014-02-10	87.83	88.96	87.50	88.34	5388045
2014-02-11	88.36	88.84	88.17	88.58	3610805
2014-02-12	88.69	89.05	88.40	89.02	2488737
2014-02-13	88.37	88.98	88.01	88.90	2759782
2014-02-14	88.86	89.27	88.26	89.00	2705492
2014-02-18	88.80	89.14	88.29	89.02	3591615
2014-02-19	88.89	90.32	88.75	88.84	4332272
2014-02-20	88.80	89.23	88.12	89.01	4412162
2014-02-21	89.06	89.41	88.56	88.75	3808678
2014-02-24	88.79	90.43	88.79	89.92	3267762
2014-02-25	90.00	90.37	89.15	89.91	2914759
2014-02-26	90.16	90.69	89.21	89.73	4840187
2014-02-27	89.65	90.43	89.51	90.29	3075588
2014-02-28	90.25	92.14	90.09	91.28	4691121
2014-03-03	90.60	90.63	89.16	89.97	3469406
2014-03-04	91.05	92.68	91.03	92.61	3755559
2014-03-05	92.59	92.59	91.91	92.14	3086478
2014-03-06	92.56	93.64	92.36	93.52	3962682
2014-03-07	94.11	94.35	93.36	93.86	3864611
2014-03-10	93.62	93.88	93.14	93.70	2218705
2014-03-11	93.83	93.88	93.03	93.20	1946279
2014-03-12	92.68	92.92	91.90	92.90	2486089
2014-03-13	93.20	93.48	90.41	90.69	3990350
2014-03-14	90.55	91.22	89.64	90.17	3583900
2014-03-17	90.51	91.73	90.49	91.26	3039966
2014-03-18	91.27	91.97	91.13	91.59	2348331
2014-03-19	91.67	91.96	90.28	90.73	3425706
2014-03-20	90.48	91.90	90.23	91.69	3779744
2014-03-21	92.78	93.72	91.36	91.52	6684544
2014-03-24	91.64	91.75	90.29	91.01	2525775
2014-03-25	91.37	91.90	90.63	90.84	2420122
2014-03-26	91.36	91.69	89.63	89.66	3011622
2014-03-27	89.70	90.43	89.27	89.99	3602751
2014-03-28	90.27	91.56	90.00	90.46	3138927
2014-03-31	91.08	91.94	89.88	90.03	5172409
2014-04-01	90.40	91.23	90.21	91.17	2821615
2014-04-02	90.85	91.09	90.13	90.40	2886716
2014-04-03	90.67	91.20	90.40	90.98	2483562
2014-04-04	91.17	91.40	89.07	89.17	2939772
2014-04-07	89.03	89.43	86.55	86.60	5558259
2014-04-08	86.63	86.80	85.58	86.49	3880357
2014-04-09	86.90	88.72	86.64	88.72	3599617
2014-04-10	88.47	88.75	85.30	85.36	5213765
2014-04-11	84.90	85.45	83.99	84.54	4014277
2014-04-14	85.09	86.34	84.04	85.50	4015913
2014-04-15	85.87	86.73	84.32	86.04	3741860
2014-04-16	86.84	87.48	86.48	87.40	4055995
2014-04-17	87.16	87.92	85.10	86.22	9244808
2014-04-21	86.38	86.86	86.16	86.67	3762330
2014-04-22	86.71	87.44	86.43	87.07	3420444
2014-04-23	87.01	87.64	86.67	87.13	3788218
2014-04-24	87.26	87.98	86.91	87.41	3187102
2014-04-25	87.02	87.30	86.62	87.03	4232260
2014-04-28	87.44	87.58	85.85	87.06	4760553
2014-04-29	87.34	87.95	87.19	87.79	2853035
2014-04-30	87.61	87.66	86.96	87.43	4354497
2014-05-01	87.53	87.58	86.33	86.82	4680412
2014-05-02	86.77	87.31	86.41	86.93	3707385
2014-05-05	86.00	87.42	85.75	87.36	3340078
2014-05-06	87.25	87.25	86.08	86.20	3269355
2014-05-07	86.79	88.05	86.11	87.98	4601515
2014-05-08	87.88	89.28	87.66	88.62	4220350
2014-05-09	88.46	89.03	88.13	88.84	2344736
2014-05-12	89.42	89.97	89.32	89.66	2343786
2014-05-13	89.65	90.00	89.04	89.09	2298535
2014-05-14	89.17	89.43	88.31	88.46	2238503
2014-05-15	88.20	88.58	87.11	87.60	3329234
2014-05-16	87.60	87.76	86.90	87.50	3062417
2014-05-19	87.18	88.22	87.11	88.12	2005193
2014-05-20	87.82	88.05	86.86	87.09	2802816
2014-05-21	87.57	88.14	87.38	87.86	2525553
2014-05-22	87.79	88.39	87.55	88.15	2654758
2014-05-23	88.11	88.86	88.00	88.78	1862385
2014-05-27	89.60	91.47	89.35	91.39	5093826
2014-05-28	91.31	91.36	90.63	91.06	2466846
2014-05-29	91.12	91.30	90.53	91.28	2668484
2014-05-30	91.00	91.68	90.89	91.50	3594761
2014-06-02	91.79	92.11	91.43	91.89	2832071
2014-06-03	91.61	91.85	91.27	91.73	2589094
2014-06-04	91.59	91.90	91.33	91.81	2636958
2014-06-05	91.92	93.21	91.53	92.80	3222994
2014-06-06	92.94	94.94	92.82	94.91	4551113
2014-06-09	95.08	95.88	94.65	95.57	3825234
2014-06-10	95.09	95.39	94.68	95.28	2421970
2014-06-11	94.94	95.26	94.64	95.08	1884535
2014-06-12	95.35	95.48	94.36	94.76	2870488
2014-06-13	94.95	95.17	94.38	94.85	1792975
2014-06-16	94.36	94.75	93.84	94.37	2832531
2014-06-17	94.37	95.20	94.01	94.66	2572316
2014-06-18	94.75	95.59	94.08	95.56	2454768
2014-06-19	95.46	95.70	94.53	95.07	3206376
2014-06-20	95.58	96.04	95.03	95.54	5387379
2014-06-23	95.33	95.75	94.79	95.51	2102451
2014-06-24	95.09	95.55	94.25	94.43	2088726
2014-06-25	94.26	95.21	94.20	94.64	2398358
2014-06-26	94.83	94.94	93.54	94.30	2594797
2014-06-27	94.25	95.05	94.13	94.93	3630657
2014-06-30	95.00	95.34	94.55	94.87	2634267
2014-07-01	95.42	96.24	95.28	95.35	3026313
2014-07-02	95.19	95.78	95.06	95.21	1595457
2014-07-03	95.58	95.94	95.22	95.84	1633771
2014-07-07	95.50	95.66	95.12	95.40	1962805
2014-07-08	94.92	95.01	93.57	94.57	2828746
2014-07-09	95.44	95.55	94.41	94.74	2646347
2014-07-10	93.55	94.81	93.16	94.46	2230008
2014-07-11	94.27	94.59	93.75	94.47	2108544
2014-07-14	95.23	95.58	94.43	94.54	2387991
2014-07-15	94.79	95.16	94.00	94.45	3499169
2014-07-16	94.81	95.09	94.27	94.47	2738019
2014-07-17	93.96	94.70	92.91	92.99	3117458
2014-07-18	93.32	93.93	93.10	93.53	3363043
2014-07-21	93.29	93.40	92.38	92.88	2321810
2014-07-22	93.51	94.06	93.22	93.37	2411581
2014-07-23	93.19	93.59	92.82	93.28	1984801
2014-07-24	93.33	93.62	92.85	93.15	3023420
2014-07-25	92.74	93.07	91.58	91.93	3909866
2014-07-28	91.90	92.03	90.90	91.86	4274196
2014-07-29	91.83	92.23	91.51	91.71	4778288
2014-07-30	92.11	92.32	90.04	90.91	5069546
2014-07-31	90.07	90.26	87.99	88.00	7564147
2014-08-01	87.41	87.74	85.75	86.47	12259111
2014-08-04	86.60	87.24	86.45	86.93	5743766
2014-08-05	86.65	87.02	85.89	86.36	5004396
2014-08-06	86.04	86.79	86.00	86.40	4805926
2014-08-07	86.79	87.14	85.89	86.02	4539209
2014-08-08	86.09	87.51	85.91	87.47	4206909
2014-08-11	87.92	88.16	86.94	86.95	3594371
2014-08-12	87.00	87.09	86.70	87.08	3106640
2014-08-13	87.44	88.07	87.16	87.40	2590641
2014-08-14	87.50	87.80	87.10	87.27	3498785
2014-08-15	87.78	87.88	86.23	86.60	3295617
2014-08-18	87.29	87.48	86.98	87.16	2672035
2014-08-19	87.58	88.28	87.45	88.12	3523886
2014-08-20	88.01	88.65	87.90	88.49	3143040
2014-08-21	88.64	89.33	88.59	89.14	3019283
2014-08-22	88.89	89.51	88.83	88.88	2803133
2014-08-25	89.56	90.22	89.32	89.59	3730046
2014-08-26	89.61	89.93	89.08	89.15	2934587
2014-08-27	89.25	89.59	88.99	89.24	2632512
2014-08-28	88.84	89.33	88.61	89.02	3324915
2014-08-29	89.37	89.70	89.09	89.55	2673218
2014-09-02	89.90	90.13	89.28	89.72	3592108
2014-09-03	90.13	90.49	90.00	90.14	2935072
2014-09-04	90.11	90.46	89.42	89.65	2599473
2014-09-05	89.64	89.74	89.02	89.61	2575907
2014-09-08	89.40	89.83	88.62	88.93	3621528
2014-09-09	88.85	88.90	87.75	87.90	4021206
2014-09-10	88.10	88.66	88.01	88.41	3471011
2014-09-11	88.01	88.60	87.88	88.42	2757034
2014-09-12	88.18	88.30	87.44	87.64	4739054
2014-09-15	88.35	88.35	87.11	87.38	3986981
2014-09-16	87.16	88.70	86.88	88.36	5951014
2014-09-17	88.61	89.56	88.33	89.07	4460724
2014-09-18	89.33	90.59	89.31	90.10	4309814
2014-09-19	90.68	90.68	89.42	89.70	7126551
2014-09-22	89.58	90.09	88.90	88.99	3143756
2014-09-23	88.55	89.26	88.23	88.31	3715997
2014-09-24	88.47	88.65	87.87	88.52	5089940
2014-09-25	88.51	88.82	86.76	86.76	5647980
2014-09-26	87.16	88.67	86.95	88.37	4480408
2014-09-29	87.63	88.03	87.14	87.95	3304057
2014-09-30	88.20	88.32	87.35	87.54	3867066
2014-10-01	86.90	87.31	85.51	85.81	4786195
2014-10-02	86.39	86.50	85.06	85.87	4217094
2014-10-03	86.66	87.31	86.22	87.16	4601352
2014-10-06	87.68	87.97	86.76	87.03	3148903
2014-10-07	86.45	86.45	85.33	85.35	3911200
2014-10-08	85.41	87.47	85.00	87.41	4238301
2014-10-09	87.33	87.98	85.82	85.89	5396567
2014-10-10	85.78	86.70	84.99	84.99	4235195
2014-10-13	84.76	85.25	82.61	82.78	5074088
2014-10-14	83.27	83.39	82.51	82.74	6165129
2014-10-15	81.30	81.79	78.41	80.93	9157767
2014-10-16	80.29	81.47	78.81	80.24	9159291
2014-10-17	80.91	84.52	80.90	82.58	9175404
2014-10-20	82.79	84.10	82.63	84.01	5239508
2014-10-21	84.70	85.66	84.44	85.64	4851088
2014-10-22	85.62	85.87	83.93	83.96	5182245
2014-10-23	85.13	85.85	84.87	85.61	5000415
2014-10-24	85.69	86.43	85.59	86.40	3607992
2014-10-27	86.01	86.75	85.76	86.63	3610616
2014-10-28	87.07	88.01	86.96	88.01	3598445
2014-10-29	88.24	88.99	87.65	88.34	4592580
2014-10-30	88.59	89.49	88.20	88.74	5072891
2014-10-31	89.94	90.60	89.37	89.95	6848648
2014-11-03	90.32	91.21	90.22	90.85	3711518
2014-11-04	90.62	91.43	90.50	91.38	3163147
2014-11-05	91.76	92.45	91.76	92.42	3617568
2014-11-06	92.13	92.20	91.11	91.58	6005814
2014-11-07	91.71	92.48	91.23	92.26	3669206
2014-11-10	92.21	92.43	91.85	92.40	2938704
2014-11-11	92.28	92.59	91.49	91.74	2721039
2014-11-12	91.16	91.67	91.10	91.55	3825498
2014-11-13	91.70	91.70	91.00	91.41	668114
2014-11-14	91.07	91.24	90.35	90.67	2361616
2014-11-17	90.24	90.26	89.65	90.13	2620647
2014-11-18	90.21	90.93	90.03	90.58	2175744
2014-11-19	90.30	90.76	90.02	90.50	2661218
2014-11-20	89.83	90.91	89.82	90.62	2825692
2014-11-21	91.66	91.68	90.30	90.39	4039198
2014-11-24	90.80	91.17	90.21	91.04	3459501
2014-11-25	91.20	91.58	90.76	91.40	3313706
2014-11-26	91.71	91.71	90.93	91.45	2218222
2014-11-28	91.61	92.55	91.58	92.42	3070020
2014-12-01	92.07	92.63	91.66	92.14	3343013
2014-12-02	92.60	93.00	92.32	93.00	3111915
2014-12-03	92.61	93.12	91.05	91.25	5914963
2014-12-04	91.85	91.85	91.19	91.83	4000235
2014-12-05	92.29	92.86	92.05	92.65	2872575
2014-12-08	92.68	93.89	92.40	93.56	4467741
2014-12-09	92.19	93.40	91.98	93.36	4092664
2014-12-10	92.86	93.69	92.56	92.75	4657969
2014-12-11	93.11	94.62	92.95	93.13	4419092
2014-12-12	92.40	93.02	90.94	91.00	4487604
2014-12-15	91.44	91.58	89.15	90.04	4766746
2014-12-16	89.37	90.79	88.19	88.24	4948750
2014-12-17	88.56	90.57	88.34	90.44	5204350
2014-12-18	91.70	93.21	91.49	93.17	4554192
2014-12-19	92.96	93.91	92.35	92.90	7170302
2014-12-22	92.99	93.66	92.83	93.62	2910765
2014-12-23	93.70	94.28	93.65	93.82	2864817
2014-12-24	93.96	94.79	93.96	94.08	1321515
2014-12-26	94.20	94.80	94.20	94.29	1439897
2014-12-29	94.00	94.89	94.00	94.27	1483010
2014-12-30	94.23	94.46	94.03	94.27	1425054
2014-12-31	94.65	94.75	93.00	93.04	2306225
2015-01-02	93.17	93.94	92.14	93.02	2445836
2015-01-05	92.46	92.78	90.32	90.56	3478969
2015-01-06	90.79	90.90	87.94	88.63	4808755
2015-01-07	91.01	91.01	89.53	90.30	5665151
2015-01-08	91.44	91.81	91.00	91.58	3781465
2015-01-09	91.58	91.80	90.24	90.42	3681672
2015-01-12	90.50	90.94	89.08	89.50	3230688
2015-01-13	90.27	91.14	88.43	89.23	3537553
2015-01-14	87.44	88.42	86.25	87.07	6628395
2015-01-15	87.50	88.03	84.55	85.88	5830949
2015-01-16	85.54	86.21	84.74	86.04	6768738
2015-01-20	86.46	87.72	86.42	87.26	6364082
2015-01-21	87.56	87.72	86.77	87.67	7185651
2015-01-22	84.50	86.12	83.50	84.37	16390070
2015-01-23	84.43	85.32	83.96	84.13	7366126
2015-01-26	83.78	84.30	83.12	83.30	6632753
2015-01-27	82.50	83.28	82.08	82.40	6329531
2015-01-28	82.80	83.39	81.71	81.73	7942208
2015-01-29	82.07	82.33	81.16	82.00	7545880
2015-01-30	82.12	82.20	80.56	80.69	7210532
2015-02-02	80.96	82.25	80.85	82.13	5459286
2015-02-03	82.58	83.77	82.54	83.73	5586211
2015-02-04	83.50	84.47	83.33	83.61	6155698
2015-02-05	84.25	84.93	84.08	84.73	3966584
2015-02-06	85.11	86.01	84.77	85.01	5139741
2015-02-09	84.53	85.25	84.30	84.98	3101318
2015-02-10	85.60	85.97	85.12	85.84	3589926
2015-02-11	85.87	86.18	85.32	86.01	4374834
2015-02-12	80.03	81.53	80.00	80.48	32653122
2015-02-13	79.44	79.75	77.72	78.08	34874386
2015-02-17	77.16	79.32	77.12	79.08	18578333
2015-02-18	78.72	80.27	78.72	79.78	13416995
2015-02-19	79.89	79.98	77.56	78.40	20857959
2015-02-20	78.22	79.88	78.20	79.83	11348739
2015-02-23	79.99	80.48	79.47	80.30	6868556
2015-02-24	80.30	81.70	80.26	80.86	10950979
2015-02-25	81.16	82.25	80.87	82.17	8184691
2015-02-26	83.01	83.47	82.41	83.25	8702804
2015-02-27	83.25	83.38	81.52	81.59	8121162
2015-03-02	81.73	82.21	81.56	82.03	5503072
2015-03-03	80.99	81.93	80.90	81.91	6856146
2015-03-04	81.55	81.56	80.56	80.63	6140957
2015-03-05	80.66	81.40	80.64	81.15	5571779
2015-03-06	80.63	81.15	80.06	80.31	6530206
2015-03-09	80.15	80.83	79.95	80.51	5846077
2015-03-10	79.73	79.77	78.87	79.11	7524975
2015-03-11	79.40	79.75	79.11	79.45	4546180
2015-03-12	80.10	82.00	80.03	81.56	9386593
2015-03-13	81.50	81.65	79.95	80.60	6919443
2015-03-16	80.88	81.65	80.75	81.50	5295067
2015-03-17	81.20	81.21	80.55	81.06	4258228
2015-03-18	80.58	82.32	80.27	81.86	6449418
2015-03-19	81.84	81.96	80.94	81.54	4677008
2015-03-20	81.79	83.06	81.50	82.70	9338054
2015-03-23	82.70	83.54	82.20	82.20	7291654
2015-03-24	82.04	82.16	81.27	81.37	5217754
2015-03-25	81.42	81.47	80.03	80.11	8908044
2015-03-26	79.67	79.78	77.89	78.48	16181335
2015-03-27	78.40	78.64	77.71	77.97	9022613
2015-03-30	78.35	78.75	78.00	78.05	7285152
2015-03-31	77.89	78.53	77.62	78.12	5918270
2015-04-01	78.05	79.32	77.85	78.93	6163459
2015-04-02	78.93	79.77	78.57	79.70	5695160
2015-04-06	79.34	80.10	78.73	79.63	3831094
2015-04-07	78.59	79.38	78.26	78.33	5919179
2015-04-08	78.42	79.36	78.30	78.69	6405810
2015-04-09	78.63	79.33	78.41	79.16	4288069
2015-04-10	79.42	79.97	79.20	79.59	3441961
2015-04-13	79.73	79.99	79.26	79.27	4091974
2015-04-14	79.60	79.97	78.89	79.49	4213151
2015-04-15	79.43	80.30	79.42	79.75	6042720
2015-04-16	79.43	81.17	79.25	80.91	8084767
2015-04-17	78.40	78.50	76.53	77.32	22112455
2015-04-20	77.39	77.85	76.96	77.23	8432099
2015-04-21	77.38	77.80	77.24	77.28	5124995
2015-04-22	77.41	78.65	77.18	78.44	7318109
2015-04-23	78.06	78.37	77.74	78.15	4815396
2015-04-24	78.30	78.33	77.77	77.99	3400709
2015-04-27	77.83	77.96	77.04	77.49	6901733
2015-04-28	77.69	77.73	76.94	77.49	6493427
2015-04-29	77.13	77.47	77.00	77.16	4322567
2015-04-30	77.04	77.68	76.98	77.45	6754099
2015-05-01	77.85	77.89	77.31	77.68	3859217
2015-05-04	77.96	78.54	77.74	78.28	3897793
2015-05-05	77.98	78.52	77.78	77.84	5325813
2015-05-06	78.70	78.85	77.39	77.85	5897660
2015-05-07	77.84	78.74	77.60	78.43	7924637
2015-05-08	78.89	79.64	78.77	78.98	7198107
2015-05-11	79.05	80.25	79.01	79.70	5827394
2015-05-12	79.15	79.43	78.44	79.08	4575669
2015-05-13	79.50	80.01	79.27	79.86	5494547
2015-05-14	80.34	80.90	80.27	80.75	4450782
2015-05-15	80.90	81.16	79.99	80.22	4479254
2015-05-18	80.28	80.55	79.78	80.17	4579850
2015-05-19	80.37	81.60	80.37	81.36	6063537
2015-05-20	81.41	81.45	80.78	80.96	3986654
2015-05-21	80.54	81.17	80.41	80.76	4249682
2015-05-22	80.84	81.58	80.72	81.25	3395835
2015-05-26	81.12	81.46	79.94	80.19	5282736
2015-05-27	80.45	80.63	79.84	80.11	5105088
2015-05-28	79.97	80.25	79.88	80.09	4444099
2015-05-29	80.04	80.10	79.58	79.72	7385145
2015-06-01	79.94	80.17	78.95	79.47	4716898
2015-06-02	79.26	80.27	79.18	79.99	4197300
2015-06-03	80.32	81.27	80.12	80.60	4321729
2015-06-04	80.05	80.34	79.20	79.36	5438075
2015-06-05	79.74	79.88	79.23	79.39	4817000
2015-06-08	79.43	79.84	78.80	78.81	5883574
2015-06-09	78.88	79.39	78.86	79.17	4506269
2015-06-10	79.20	80.49	79.20	80.19	5865352
2015-06-11	80.34	80.77	80.00	80.30	4013377
2015-06-12	80.43	80.45	79.11	79.53	6253475
2015-06-15	79.00	79.37	78.82	79.25	4929335
2015-06-16	79.04	79.80	79.00	79.36	6992677
2015-06-17	79.64	80.86	79.46	80.32	6945555
2015-06-18	80.24	80.90	79.81	80.77	4632281
2015-06-19	80.52	80.62	79.79	80.19	13054844
2015-06-22	80.68	81.71	80.66	81.25	5548612
2015-06-23	81.44	81.92	81.29	81.36	5356347
2015-06-24	80.94	81.36	80.74	80.74	5637585
2015-06-25	80.99	81.00	79.88	79.88	6591058
2015-06-26	80.17	80.45	79.83	79.88	15746737
2015-06-29	79.22	79.35	77.74	77.80	8553321
2015-06-30	78.17	78.41	77.65	77.72	7793019
2015-07-01	78.64	78.91	78.16	78.40	5319947
2015-07-02	78.69	79.13	78.18	78.21	4577689
2015-07-06	77.55	77.85	77.34	77.59	5724771
2015-07-07	77.56	77.80	76.41	77.55	7182951
2015-07-08	76.89	77.20	75.75	75.93	5544756
2015-07-09	76.63	77.45	76.29	76.34	3934003
2015-07-10	77.31	77.49	76.91	77.31	3036031
2015-07-13	77.97	78.61	77.77	78.53	3677506
2015-07-14	78.60	79.14	78.21	78.97	3904938
2015-07-15	79.01	79.36	78.32	78.54	3947013
2015-07-16	79.00	79.16	78.67	78.92	4095773
2015-07-17	78.74	79.25	78.65	79.22	3084435
2015-07-20	79.20	79.63	79.18	79.30	3552975
2015-07-21	79.20	79.41	78.45	78.95	3974583
2015-07-22	78.80	79.19	78.60	78.99	4392678
2015-07-23	77.70	77.95	76.13	77.01	12256764
2015-07-24	76.65	77.15	75.68	75.90	8639908
2015-07-27	75.44	75.60	74.30	74.92	9861400
2015-07-28	75.12	75.57	74.37	75.11	5516643
2015-07-29	75.11	76.01	74.92	75.70	4594150
2015-07-30	75.79	76.21	75.64	76.12	4767112
2015-07-31	76.39	76.67	75.99	76.06	6344779
2015-08-03	75.86	76.16	75.43	75.98	5159523
2015-08-04	75.77	76.16	75.63	75.72	4137581
2015-08-05	76.35	76.48	75.59	75.59	5562017
2015-08-06	75.65	75.79	74.71	75.00	4522063
2015-08-07	75.00	80.22	74.34	79.72	23689625
2015-08-10	79.69	81.39	79.50	81.26	12609026
2015-08-11	80.43	81.65	80.25	81.34	8509819
2015-08-12	80.72	81.09	79.80	81.00	6994329
2015-08-13	80.85	80.97	80.38	80.76	4866909
2015-08-14	80.51	81.33	80.42	80.91	5387093
2015-08-17	80.39	81.17	80.25	81.00	4574686
2015-08-18	81.05	81.42	80.70	81.24	4458320
2015-08-19	80.92	81.66	80.41	80.95	5314622
2015-08-20	80.11	80.46	78.73	78.76	7240576
2015-08-21	78.12	78.62	77.03	77.03	8483304
2015-08-24	73.36	76.08	71.71	74.65	12873245
2015-08-25	76.27	76.55	73.28	73.52	7779000
2015-08-26	75.39	75.90	73.96	75.63	6505762
2015-08-27	75.88	77.18	75.52	76.88	7024971
2015-08-28	76.32	76.81	75.93	76.65	4919031
2015-08-31	76.26	77.26	75.97	76.72	4559687
2015-09-01	74.85	75.36	73.60	74.00	6101059
2015-09-02	74.90	75.21	73.97	74.94	5914395
2015-09-03	75.38	76.25	75.05	75.26	4782965
2015-09-04	74.28	74.52	73.57	74.08	5095246
2015-09-08	75.58	75.73	74.92	75.49	6046291
2015-09-09	76.08	76.51	74.98	75.12	4959836
2015-09-10	75.15	75.86	74.98	75.31	4764590
2015-09-11	75.08	75.53	74.79	75.50	3844194
2015-09-14	75.16	75.50	74.78	75.14	4452098
2015-09-15	75.46	76.75	75.23	76.50	5473687
2015-09-16	76.46	77.51	76.39	77.32	4193087
2015-09-17	77.46	78.40	76.77	77.06	4181793
2015-09-18	76.05	76.80	75.72	75.95	12402877
2015-09-21	76.42	77.32	76.32	76.74	3266298
2015-09-22	75.61	75.77	75.00	75.71	5047199
2015-09-23	75.51	75.96	75.13	75.63	3183322
2015-09-24	74.99	75.03	73.85	74.69	6108920
2015-09-25	75.39	75.67	74.72	75.10	4478020
2015-09-28	74.46	74.70	73.26	73.34	5894741
2015-09-29	73.30	73.51	72.66	73.10	5282964
2015-09-30	73.89	74.19	73.30	74.13	4912230
2015-10-01	74.16	74.60	73.21	73.89	4741120
2015-10-02	72.70	74.41	72.50	74.41	5072423
2015-10-05	75.05	77.54	75.04	77.30	6480632
2015-10-06	77.24	77.54	76.72	76.91	3887079
2015-10-07	76.81	77.85	76.68	77.18	3439404
2015-10-08	76.99	77.26	76.11	77.18	3298899
2015-10-09	77.45	77.82	76.83	77.33	2651845
2015-10-12	77.16	77.32	76.94	77.31	1895136
2015-10-13	76.85	77.22	76.56	76.60	3247383
2015-10-14	76.41	76.78	75.94	76.17	3098610
2015-10-15	77.00	77.19	76.07	76.74	3615784
2015-10-16	77.08	77.50	76.62	77.21	5613668
2015-10-19	76.95	77.31	76.73	77.00	4054868
2015-10-20	77.05	77.15	76.68	76.95	3470846
2015-10-21	77.29	77.61	76.35	76.51	5952249
2015-10-22	73.06	73.28	71.39	72.50	23652623
2015-10-23	72.82	74.83	72.62	74.59	9341271
2015-10-26	73.30	74.33	73.13	74.19	5228255
2015-10-27	73.79	74.21	73.73	74.01	4099007
2015-10-28	74.35	74.45	73.81	74.45	7841058
2015-10-29	74.15	74.97	74.04	74.22	5250170
2015-10-30	74.08	74.28	73.06	73.26	6310102
2015-11-02	73.43	74.07	73.27	73.94	4940641
2015-11-03	74.15	74.27	73.87	74.03	5048213
2015-11-04	74.31	74.85	73.94	74.07	12872736
2015-11-05	74.15	74.33	73.57	73.93	4983712
2015-11-06	74.56	74.80	74.11	74.30	7440801
2015-11-09	74.08	74.26	73.23	73.42	5622559
2015-11-10	73.12	73.58	73.10	73.37	4961893
2015-11-11	73.46	73.60	72.76	72.91	4719547
2015-11-12	72.72	72.79	71.82	71.98	6112490
2015-11-13	71.69	72.21	71.10	71.20	4486731
2015-11-16	70.83	71.66	70.21	71.66	5244587
2015-11-17	71.92	72.03	70.96	71.11	5867721
2015-11-18	71.13	72.17	71.13	72.15	5816951
2015-11-19	72.10	72.88	72.07	72.74	4851343
2015-11-20	72.88	73.35	72.10	72.42	4429647
2015-11-23	72.46	72.74	72.17	72.24	3251421
2015-11-24	71.87	71.96	71.00	71.63	4873095
2015-11-25	71.70	71.80	71.25	71.69	4391278
2015-11-27	71.80	72.00	71.43	71.85	1547504
2015-11-30	71.85	72.07	71.42	71.64	5377171
2015-12-01	72.00	72.45	71.57	72.20	4193461
2015-12-02	72.14	72.44	71.06	71.20	4146008
2015-12-03	71.41	71.70	70.12	70.42	6807762
2015-12-04	70.50	71.31	70.36	71.10	4993389
2015-12-07	70.82	71.09	70.17	70.61	5926406
2015-12-08	70.04	70.15	69.31	69.91	7669061
2015-12-09	69.44	70.80	69.35	69.86	6910707
2015-12-10	69.74	70.65	69.61	70.11	4782972
2015-12-11	69.04	69.84	68.48	68.86	9094343
2015-12-14	68.99	69.42	67.80	68.83	6393035
2015-12-15	69.75	70.64	69.59	70.15	6247229
2015-12-16	70.71	70.96	69.80	70.71	5581779
2015-12-17	70.79	70.96	69.41	69.57	4800033
2015-12-18	69.13	69.13	67.57	67.87	17898859
2015-12-21	68.15	68.77	67.99	68.40	4733428
2015-12-22	68.74	69.13	68.21	68.85	3796765
2015-12-23	69.05	69.99	68.94	69.97	5277981
2015-12-24	69.74	70.51	69.74	70.16	1956388
2015-12-28	70.00	70.10	69.36	69.76	2860713
2015-12-29	70.28	70.61	70.12	70.55	3838817
2015-12-30	70.51	70.75	70.08	70.16	2792695
2015-12-31	70.01	70.32	69.53	69.55	3531279
2016-01-04	68.09	68.18	66.77	67.59	9248281
2016-01-05	67.37	67.71	65.67	66.55	10809158
2016-01-06	65.24	65.55	64.24	64.42	9752153
2016-01-07	63.31	64.25	63.08	63.84	11323947
2016-01-08	64.18	64.41	63.57	63.63	10003645
2016-01-11	63.74	64.21	63.10	64.05	8157737
2016-01-12	64.80	64.90	63.60	64.40	7559962
2016-01-13	63.65	64.37	62.23	62.85	11291194
2016-01-14	62.85	63.75	62.37	63.29	6663953
2016-01-15	62.03	63.05	61.50	62.91	8643751
2016-01-19	63.41	63.79	62.24	62.64	7652078
2016-01-20	61.54	63.54	61.29	63.03	9043776
2016-01-21	63.00	64.32	62.51	62.64	8992300
2016-01-22	58.39	58.89	54.14	55.06	43783380
2016-01-25	54.46	55.77	54.14	55.02	18498255
2016-01-26	55.20	55.74	54.96	55.09	12844794
2016-01-27	55.37	55.82	54.42	54.52	11044111
2016-01-28	54.68	54.76	52.15	52.88	18015021
2016-01-29	53.18	53.71	53.05	53.50	13981128
2016-02-01	53.41	54.99	53.00	54.70	9861884
2016-02-02	54.33	54.39	53.49	53.66	11698372
2016-02-03	54.00	54.29	52.83	54.11	9729828
2016-02-04	54.08	54.46	53.81	54.38	6904021
2016-02-05	54.72	54.85	53.81	53.98	9159567
2016-02-08	53.24	53.45	52.23	52.40	11830592
2016-02-09	52.26	53.02	51.91	52.63	8588920
2016-02-10	53.00	53.43	52.28	52.29	7081895
2016-02-11	51.22	51.59	50.27	51.11	9214546
2016-02-12	51.88	52.73	51.64	52.66	6107686
2016-02-16	53.01	53.48	52.73	53.18	7163830
2016-02-17	53.50	54.00	53.30	53.61	8638895
2016-02-18	53.50	54.35	53.45	54.15	8503250
2016-02-19	54.25	55.03	54.03	54.71	6557020
2016-02-22	55.21	55.63	54.96	55.63	6537765
2016-02-23	55.52	55.60	54.96	55.11	5884112
2016-02-24	54.45	54.87	53.56	54.64	5596406
2016-02-25	54.78	55.39	54.30	55.39	4385866
2016-02-26	55.71	55.90	55.15	55.38	5886821
2016-02-29	55.30	56.15	54.81	55.58	10380473
2016-03-01	56.03	56.84	55.62	56.80	9160838
2016-03-02	56.88	57.23	56.57	57.12	7266238
2016-03-03	57.16	58.18	57.16	58.09	6848046
2016-03-04	58.44	58.65	57.81	58.29	5410034
2016-03-07	58.00	59.48	57.63	59.00	9373525
2016-03-08	58.84	60.00	58.71	59.43	10556919
2016-03-09	59.73	59.79	58.52	59.05	6469596
2016-03-10	59.29	59.46	58.05	58.75	6484050
2016-03-11	59.53	59.91	59.02	59.46	7837284
2016-03-14	59.51	59.94	59.01	59.57	4246463
2016-03-15	59.36	59.40	58.63	59.23	3881894
2016-03-16	58.91	59.90	58.72	59.70	4882584
2016-03-17	59.55	60.50	59.32	60.08	4609839
2016-03-18	60.31	61.45	60.03	61.22	8341268
2016-03-21	60.99	61.38	60.85	61.21	3665568
2016-03-22	60.77	60.90	59.91	60.61	4783184
2016-03-23	60.70	60.91	60.28	60.63	3605059
2016-03-24	60.22	60.52	59.60	60.47	3549860
2016-03-28	60.77	60.79	59.86	60.28	3261940
2016-03-29	60.11	60.65	59.46	60.60	4210346
2016-03-30	60.98	61.00	60.19	60.29	5103244
2016-03-31	60.51	61.52	60.28	61.40	6310219
2016-04-01	60.98	61.66	60.56	61.10	4167514
2016-04-04	61.01	61.06	60.46	60.62	3367372
2016-04-05	60.14	60.44	59.68	59.90	4639974
2016-04-06	59.84	60.05	59.42	59.88	4112070
2016-04-07	59.45	59.52	58.70	58.86	4051283
2016-04-08	59.00	60.26	58.99	59.50	4603616
2016-04-11	59.67	60.08	59.28	59.80	4033398
2016-04-12	60.00	60.71	59.80	60.68	4360254
2016-04-13	60.89	62.43	60.84	62.16	4689743
2016-04-14	62.16	62.68	61.97	62.51	4017864
2016-04-15	62.66	62.84	61.91	62.14	4395671
2016-04-18	61.81	62.63	61.73	62.59	3140068
2016-04-19	62.75	63.61	62.74	63.57	4798394
2016-04-20	64.12	65.33	63.92	65.02	8498712
2016-04-21	67.00	67.34	65.40	65.61	9466707
2016-04-22	65.05	66.22	65.05	65.93	5946310
2016-04-25	65.64	65.85	65.14	65.70	4201688
2016-04-26	65.98	66.43	65.63	66.20	3979643
2016-04-27	66.39	66.67	65.83	66.23	4539710
2016-04-28	65.73	66.49	65.56	65.84	3797757
2016-04-29	65.57	65.79	64.85	65.43	5051200
2016-05-02	65.58	66.05	65.18	65.68	4329995
2016-05-03	65.03	65.05	64.33	64.85	4745438
2016-05-04	64.13	64.75	63.83	64.26	4998033
2016-05-05	64.46	64.72	63.79	63.92	4037205
2016-05-06	63.76	64.71	63.45	64.51	3667658
2016-05-09	64.23	64.58	63.77	63.98	4261058
2016-05-10	64.34	65.13	63.99	64.84	4042328
2016-05-11	64.62	65.32	64.41	64.59	4959508
2016-05-12	65.07	65.36	64.07	64.34	3608458
2016-05-13	64.35	64.98	64.05	64.12	4524018
2016-05-16	64.02	64.30	63.67	64.07	4879519
2016-05-17	63.86	64.10	62.59	62.76	7977603
2016-05-18	62.53	63.61	62.53	63.52	5316786
2016-05-19	63.06	63.53	62.32	62.74	4587020
2016-05-20	63.16	64.14	62.95	63.92	5278321
2016-05-23	63.86	64.10	63.56	63.59	3074074
2016-05-24	63.79	65.10	63.79	64.87	3946138
2016-05-25	65.04	65.76	65.01	65.31	5755934
2016-05-26	65.29	65.37	64.95	65.23	3593497
2016-05-27	65.39	65.70	65.33	65.52	3957118
2016-05-31	65.70	65.92	65.40	65.76	5256024
2016-06-01	65.44	65.96	65.18	65.91	3816002
2016-06-02	65.86	66.41	65.60	66.41	3052754
2016-06-03	65.53	65.82	64.77	65.49	4352049
2016-06-06	65.55	66.20	65.50	65.94	3915959
2016-06-07	66.15	66.60	65.88	65.89	3779456
2016-06-08	65.94	66.58	65.94	66.26	2601058
2016-06-09	65.72	65.78	64.90	65.71	3884421
2016-06-10	65.26	65.48	64.71	64.97	3939141
2016-06-13	64.80	64.89	63.63	63.67	5883402
2016-06-14	63.59	63.66	60.38	61.07	12323245
2016-06-15	61.47	62.16	60.86	61.42	5979857
2016-06-16	60.94	62.11	60.66	61.93	5543625
2016-06-17	61.93	62.43	61.62	61.86	6521456
2016-06-20	62.65	63.41	62.23	62.30	4289135
2016-06-21	62.30	62.48	61.75	62.29	3360641
2016-06-22	62.29	62.64	61.88	61.95	3462767
2016-06-23	62.84	63.27	62.47	63.25	3624624
2016-06-24	60.48	61.70	60.00	60.06	10798667
2016-06-27	59.34	59.34	57.33	57.67	7581100
2016-06-28	58.25	58.61	57.15	57.61	8294263
2016-06-29	57.95	59.70	57.86	59.63	6281076
2016-06-30	59.87	60.76	58.82	60.76	8535412
2016-07-01	60.80	61.52	60.57	60.69	4166469
2016-07-05	60.22	60.39	58.96	59.15	4911842
2016-07-06	58.75	59.73	58.25	59.48	5484424
2016-07-07	59.48	60.33	59.38	59.81	5077371
2016-07-08	60.68	61.60	60.55	61.49	5768400
2016-07-11	61.95	62.46	61.86	62.16	3414353
2016-07-12	62.63	63.33	62.63	63.00	4531851
2016-07-13	62.98	63.35	62.64	63.10	3887554
2016-07-14	63.66	64.00	63.41	63.61	4417183
2016-07-15	63.95	64.11	63.31	63.78	3675649
2016-07-18	63.96	64.12	63.54	63.99	3259978
2016-07-19	63.69	64.17	63.50	64.16	3840468
2016-07-20	64.29	64.80	63.50	64.48	8315821
2016-07-21	63.80	64.38	62.88	63.43	9536383
2016-07-22	63.40	64.34	63.37	64.28	4063417
2016-07-25	64.20	64.42	64.04	64.33	3060278
2016-07-26	64.43	64.55	63.98	64.37	2745870
2016-07-27	64.27	64.94	64.21	64.59	3168485
2016-07-28	64.36	64.97	64.06	64.79	3043993
2016-07-29	64.70	64.74	64.17	64.46	3732749
2016-08-01	64.49	64.74	63.96	64.13	2913879
2016-08-02	63.96	64.22	63.20	63.47	2530953
2016-08-03	63.50	64.02	63.47	63.83	3034536
2016-08-04	63.88	64.02	63.51	63.94	3680004
2016-08-05	64.54	65.71	64.35	65.52	4863805
2016-08-08	65.83	66.25	65.61	65.83	3253729
2016-08-09	65.83	66.01	65.17	65.39	3701576
2016-08-10	65.43	65.50	64.58	64.74	2882977
2016-08-11	65.00	65.66	64.89	65.48	2450148
2016-08-12	65.16	65.51	65.01	65.38	2103814
2016-08-15	65.27	65.82	65.27	65.63	3136685
2016-08-16	65.61	65.67	65.28	65.30	2805603
2016-08-17	65.40	65.85	65.09	65.68	3054603
2016-08-18	65.52	65.78	65.27	65.63	2807456
2016-08-19	65.47	65.68	65.07	65.53	2783160
2016-08-22	65.53	65.54	64.96	65.36	3230735
2016-08-23	65.73	66.28	65.68	65.68	3551696
2016-08-24	65.85	66.12	65.05	65.16	4128222
2016-08-25	65.00	65.15	64.76	65.00	4243804
2016-08-26	65.27	65.49	64.52	64.79	3623618
2016-08-29	65.00	65.77	64.80	65.52	4173845
2016-08-30	65.77	65.97	65.10	65.45	3775806
2016-08-31	65.47	65.72	64.87	65.58	4783608
2016-09-01	65.55	65.64	64.42	64.86	3657718
2016-09-02	65.06	65.67	64.86	65.19	3131691
2016-09-06	65.16	65.77	65.05	65.76	3956384
2016-09-07	65.49	66.20	65.31	66.19	3200694
2016-09-08	66.15	66.71	66.05	66.24	4078875
2016-09-09	65.74	66.02	65.12	65.12	5144878
2016-09-12	64.72	66.09	64.14	65.90	4923161
2016-09-13	65.22	65.32	64.04	64.36	5620271
2016-09-14	64.36	64.36	63.34	63.48	5403347
2016-09-15	63.40	64.17	63.26	63.83	4660355
2016-09-16	63.37	63.95	63.16	63.66	10475829
2016-09-19	63.96	64.58	63.67	64.06	3388582
2016-09-20	64.52	64.64	63.70	63.72	2927577
2016-09-21	63.99	64.50	63.72	64.28	3849309
2016-09-22	64.35	65.08	64.33	64.63	3213744
2016-09-23	64.51	64.83	63.79	63.85	5083894
2016-09-26	63.44	64.13	62.85	63.42	6946585
2016-09-27	63.93	64.42	63.58	64.28	3916263
2016-09-28	64.27	64.50	63.73	64.22	3580082
2016-09-29	64.21	64.81	62.96	63.37	4132452
2016-09-30	63.78	64.37	63.63	64.04	4306976
2016-10-03	63.83	64.05	63.54	63.81	2770007
2016-10-04	63.84	64.38	63.71	63.59	3709357
2016-10-05	63.77	64.53	63.69	64.36	3345014
2016-10-06	63.56	63.68	61.76	61.94	7975905
2016-10-07	62.11	62.27	61.48	61.76	4217375
2016-10-10	62.15	62.49	61.87	61.90	2522929
2016-10-11	61.53	61.70	60.55	60.86	3926531
2016-10-12	60.82	61.05	60.58	60.69	3293769
2016-10-13	60.23	60.56	59.50	60.41	4220483
2016-10-14	61.01	61.20	60.10	60.15	4963849
2016-10-17	60.27	60.42	59.78	59.90	3903945
2016-10-18	60.52	60.57	59.88	60.08	3416606
2016-10-19	60.42	61.68	60.27	61.25	7888481
2016-10-20	65.34	67.78	64.75	66.78	25870728
2016-10-21	66.45	67.59	66.40	67.36	8561225
2016-10-24	67.69	67.93	67.07	67.09	5174043
2016-10-25	66.93	67.38	66.61	66.74	3882253
2016-10-26	66.50	67.07	66.14	66.80	3621817
2016-10-27	67.00	67.22	66.43	66.93	4751290
2016-10-28	67.15	67.22	66.30	66.45	4994491
2016-10-31	66.81	66.83	66.31	66.42	3233384
2016-11-01	66.77	66.81	65.73	66.25	3761564
2016-11-02	65.76	66.03	65.14	65.45	3658990
2016-11-03	65.53	65.76	65.04	65.33	3796470
2016-11-04	65.50	66.08	65.03	65.51	3429896
2016-11-07	66.85	67.33	66.65	67.00	4012053
2016-11-08	66.79	67.26	66.31	67.07	3955973
2016-11-09	67.16	69.00	67.06	68.74	9319120
2016-11-10	69.24	70.40	69.05	70.11	9419195
2016-11-11	69.97	70.59	69.65	70.50	4656115
2016-11-14	70.80	72.68	70.63	72.42	8084104
2016-11-15	72.13	72.48	71.24	72.47	4431192
2016-11-16	71.95	72.40	71.28	71.68	4663671
2016-11-17	71.36	72.00	71.32	71.78	3797419
2016-11-18	71.53	71.60	70.77	71.00	5430609
2016-11-21	71.31	71.67	70.96	71.54	3368167
2016-11-22	71.82	71.88	70.87	71.72	4086200
2016-11-23	71.94	72.92	71.51	72.88	4691260
2016-11-25	72.97	73.18	72.46	72.86	1900447
2016-11-28	72.53	72.77	71.97	72.13	4467747
2016-11-29	72.20	72.26	71.39	71.49	3814802
2016-11-30	72.00	72.33	71.78	72.04	4812489
2016-12-01	72.45	72.77	71.78	72.53	4298162
2016-12-02	72.52	72.66	71.43	71.86	2959077
2016-12-05	72.33	72.64	71.99	72.03	3929106
2016-12-06	72.47	72.74	72.08	72.31	3843944
2016-12-07	72.47	74.72	72.23	74.29	5801483
2016-12-08	74.80	75.20	73.99	74.91	3415782
2016-12-09	74.84	74.91	74.29	74.77	2566883
2016-12-12	74.70	74.70	73.15	73.58	3654947
2016-12-13	73.67	74.23	73.11	73.84	2892870
2016-12-14	73.53	75.73	73.24	74.07	5415755
2016-12-15	74.54	75.74	74.34	74.94	4061600
2016-12-16	75.29	75.38	74.58	75.00	8200621
2016-12-19	74.68	75.13	74.14	74.55	3076648
2016-12-20	75.00	75.50	74.53	75.06	3244923
2016-12-21	75.11	75.57	74.69	75.32	3244537
2016-12-22	75.00	75.37	74.50	74.58	2865190
2016-12-23	74.74	75.24	74.74	74.97	1957502
2016-12-27	75.10	75.11	74.79	74.98	2049447
2016-12-28	75.03	75.38	74.15	74.37	2517302
2016-12-29	74.27	74.68	73.50	73.92	2573668
2016-12-30	73.96	74.34	73.84	74.08	3378805
2017-01-03	74.89	75.75	74.74	75.03	5853881
2017-01-04	75.26	76.55	75.06	76.26	4635796
2017-01-05	76.00	76.18	74.82	75.32	3383003
2017-01-06	75.40	75.92	75.06	75.47	3089593
2017-01-09	76.14	76.50	75.53	75.86	4818703
2017-01-10	76.52	78.00	76.12	76.65	9561414
2017-01-11	76.67	77.44	76.10	76.91	4500174
2017-01-12	76.83	76.95	75.84	76.88	4056691
2017-01-13	76.93	77.63	76.41	76.62	3454338
2017-01-17	77.40	77.70	76.47	76.60	6450259
2017-01-18	77.11	77.61	76.51	77.49	5988353
2017-01-19	77.61	77.78	76.61	76.69	8111384
2017-01-20	75.99	76.91	75.39	76.20	8465939
2017-01-23	75.92	76.48	75.73	75.97	4444322
2017-01-24	76.33	77.66	76.09	77.43	4024267
2017-01-25	78.00	78.02	76.40	76.89	5278290
2017-01-26	76.95	77.46	76.63	76.93	3344901
2017-01-27	77.00	77.30	76.54	76.85	3530945
2017-01-30	76.83	77.32	76.54	77.28	5344520
2017-01-31	76.86	77.25	75.97	76.38	5568099
2017-02-01	76.85	77.44	76.58	76.76	3916764
2017-02-02	76.23	76.89	76.06	76.51	3655543
2017-02-03	77.14	78.42	76.91	78.04	5235837
2017-02-06	77.72	78.41	77.48	77.82	3229512
2017-02-07	78.06	78.38	77.52	77.72	2060209
2017-02-08	77.54	77.94	77.08	77.80	2223099
2017-02-09	77.90	78.37	77.67	78.18	3031767
2017-02-10	78.50	78.69	78.23	78.48	2191153
2017-02-13	78.82	79.18	78.48	78.91	3317118
2017-02-14	79.00	79.45	78.67	79.41	3511213
2017-02-15	79.79	80.10	78.67	79.60	5704079
2017-02-16	79.46	79.60	78.92	79.51	4295031
2017-02-17	79.22	79.78	78.90	79.71	2690300
2017-02-21	79.92	80.45	79.64	79.97	3505538
2017-02-22	79.83	79.98	79.39	79.86	2942964
2017-02-23	79.87	80.45	79.77	80.05	3339493
2017-02-24	79.76	79.89	79.26	79.76	3932313
2017-02-27	79.75	80.31	79.59	80.17	2619409
2017-02-28	80.12	80.49	79.77	80.06	4415322
2017-03-01	81.05	82.00	81.02	81.92	4746363
2017-03-02	81.66	81.66	80.06	80.10	4409788
2017-03-03	80.27	80.66	79.82	79.88	4597534
2017-03-06	79.50	79.68	79.09	79.50	3670253
2017-03-07	79.77	80.02	79.33	79.58	4434208
2017-03-08	80.00	80.37	78.97	79.04	4326793
2017-03-09	79.19	79.70	78.81	79.30	4573537
2017-03-10	79.38	79.46	78.88	79.38	3762755
2017-03-13	79.38	79.54	79.06	79.21	3664310
2017-03-14	78.96	79.80	78.83	79.69	3321548
2017-03-15	79.85	79.89	78.99	79.23	4337240
2017-03-16	79.47	80.10	79.39	79.77	3474802
2017-03-17	79.92	79.96	78.98	79.25	6672551
2017-03-20	79.15	79.60	78.83	78.85	3099528
2017-03-21	78.93	79.13	77.32	77.53	6804000
2017-03-22	77.43	78.18	77.06	77.67	4877322
2017-03-23	77.57	78.40	77.51	77.84	4082889
2017-03-24	78.11	78.84	77.87	78.20	4726801
2017-03-27	77.21	77.82	76.67	77.60	3835309
2017-03-28	77.51	78.86	77.39	78.64	4235903
2017-03-29	78.45	79.34	78.14	78.25	2913623
2017-03-30	78.20	79.30	78.09	79.21	2924106
2017-03-31	78.93	79.43	78.80	79.11	5228391
2017-04-03	79.17	79.18	77.97	78.59	3022678
2017-04-04	78.49	78.61	78.15	77.94	2563659
2017-04-05	78.51	79.03	77.66	77.76	2858427
2017-04-06	77.76	78.30	77.15	77.92	2914808
2017-04-07	77.48	78.24	77.37	77.77	2203039
2017-04-10	77.92	78.11	77.36	77.49	2217051
2017-04-11	77.53	77.57	76.69	77.26	4642341
2017-04-12	77.39	77.48	76.58	76.68	3055820
2017-04-13	76.33	76.81	75.70	75.80	3666554
2017-04-17	75.83	76.71	75.63	76.67	4160796
2017-04-18	76.45	76.49	75.53	75.79	3845877
2017-04-19	76.19	76.29	75.51	75.55	5283593
2017-04-20	77.50	80.28	77.46	80.02	11099336
2017-04-21	79.88	80.48	79.49	79.59	5837812
2017-04-24	80.64	80.92	80.24	80.45	3563193
2017-04-25	81.06	81.40	80.63	80.63	5061261
2017-04-26	80.62	80.92	80.15	80.52	3661571
2017-04-27	80.77	80.87	80.08	80.33	2922676
2017-04-28	79.94	80.17	79.05	79.25	5313188
2017-05-01	79.22	79.49	78.88	79.23	3458137
2017-05-02	79.15	79.66	79.15	79.54	3334875
2017-05-03	79.23	79.51	78.70	78.83	3800627
2017-05-04	79.23	79.42	77.99	78.33	3902166
2017-05-05	78.61	78.73	77.88	78.32	2936747
2017-05-08	78.50	78.74	77.95	78.16	2608590
2017-05-09	78.16	78.74	78.09	78.44	2570621
2017-05-10	78.28	78.66	78.14	78.65	2396925
2017-05-11	78.20	78.45	77.25	77.92	3780643
2017-05-12	77.70	77.81	77.22	77.49	2865797
2017-05-15	77.48	78.62	77.48	78.33	3326959
2017-05-16	78.60	78.64	77.84	78.13	2457503
2017-05-17	76.78	77.45	76.24	76.37	4441564
2017-05-18	76.27	76.85	75.97	76.38	3545677
2017-05-19	76.55	77.35	76.30	76.80	3283915
2017-05-22	76.95	77.12	76.50	76.98	2799975
2017-05-23	77.02	77.42	76.82	77.20	2239622
2017-05-24	77.46	77.46	76.93	77.12	2180625
2017-05-25	77.49	77.92	77.26	77.44	3185222
2017-05-26	77.17	77.60	77.02	77.46	1858801
2017-05-30	77.24	77.42	76.99	77.09	2073038
2017-05-31	77.09	77.11	75.98	76.94	3117138
2017-06-01	77.23	78.38	76.95	78.28	3553420
2017-06-02	77.77	78.74	77.77	78.49	3534804
2017-06-05	78.75	79.20	78.61	78.97	2738634
2017-06-06	78.46	78.93	78.29	78.85	2878015
2017-06-07	78.91	80.09	78.79	79.81	4284079
2017-06-08	79.71	80.20	79.67	79.95	4079817
2017-06-09	80.39	80.73	79.73	80.31	3849413
2017-06-12	80.35	80.73	79.95	80.17	3352279
2017-06-13	80.20	80.74	80.07	80.59	3174361
2017-06-14	80.11	80.92	79.62	80.84	4013089
2017-06-15	80.38	81.24	80.23	80.70	2773369
2017-06-16	80.86	81.48	80.77	81.45	5914697
2017-06-19	81.56	81.94	81.29	81.88	3076499
2017-06-20	81.98	82.81	81.80	82.51	3929088
2017-06-21	82.60	82.80	81.99	82.21	2683412
2017-06-22	82.11	82.63	82.06	82.25	2312070
2017-06-23	82.39	82.70	82.06	82.22	3785322
2017-06-26	82.50	83.29	82.44	82.96	2491613
2017-06-27	83.06	83.52	83.01	83.08	2994829
2017-06-28	83.51	84.27	83.40	83.97	3668491
2017-06-29	84.92	85.39	83.16	83.63	5092624
2017-06-30	84.09	84.64	83.59	84.24	3320821
2017-07-03	84.69	85.74	84.69	85.10	2306874
2017-07-05	85.22	85.88	84.81	84.89	3501204
2017-07-06	84.67	84.84	83.72	83.74	3213448
2017-07-07	83.93	84.69	83.77	84.33	2454587
2017-07-10	84.13	84.57	83.97	84.30	2147747
2017-07-11	84.23	84.31	83.54	84.16	2733163
2017-07-12	84.28	84.98	84.06	84.82	4629141
2017-07-13	84.93	85.43	84.74	85.37	3309411
2017-07-14	84.85	85.56	84.59	85.28	3354722
2017-07-17	85.13	85.52	84.78	85.22	2190465
2017-07-18	84.96	85.56	84.76	85.52	2815983
2017-07-19	85.76	85.98	85.30	85.93	5539683
2017-07-20	84.94	85.45	84.53	85.35	5386356
2017-07-21	85.79	86.28	85.43	85.59	3570375
2017-07-24	85.45	85.67	83.86	85.00	5389050
2017-07-25	85.84	86.10	85.08	85.41	3255176
2017-07-26	85.41	85.72	85.17	85.30	3038102
2017-07-27	85.18	85.20	83.33	83.85	6119259
2017-07-28	83.88	85.10	83.62	84.80	3321176
2017-07-31	85.17	85.70	84.84	85.23	3079797
2017-08-01	85.72	85.84	85.14	85.24	3148788
2017-08-02	85.15	85.36	84.97	85.30	3252280
2017-08-03	85.24	85.88	85.14	85.54	2381825
2017-08-04	85.99	86.33	85.84	85.97	2840245
2017-08-07	86.10	86.19	85.68	85.85	2089149
2017-08-08	85.43	86.67	85.41	85.94	2922837
2017-08-09	85.74	85.97	85.24	85.69	2960996
2017-08-10	85.44	85.58	84.55	84.56	3755151
2017-08-11	84.76	84.86	83.97	84.29	3078650
2017-08-14	84.74	85.67	84.72	85.47	2893607
2017-08-15	85.99	86.97	85.88	86.79	3774136
2017-08-16	87.00	87.78	86.99	87.39	3379622
2017-08-17	87.34	87.63	86.05	86.09	3870386
2017-08-18	85.99	86.13	85.21	85.38	4271186
2017-08-21	85.45	85.64	84.95	85.30	2505115
2017-08-22	85.47	85.73	84.91	85.30	2155320
2017-08-23	84.71	85.51	84.70	85.28	1960380
2017-08-24	85.49	85.53	85.04	85.36	2057905
2017-08-25	85.50	85.96	85.42	85.47	2302086
2017-08-28	85.66	85.69	85.21	85.41	2105519
2017-08-29	84.75	85.51	84.40	85.42	2779385
2017-08-30	85.38	85.74	85.22	85.69	2131663
2017-08-31	86.00	86.28	85.70	86.10	3792290
2017-09-01	86.31	86.54	86.05	86.14	2262735
2017-09-05	85.72	85.91	84.68	85.31	3328200
2017-09-06	85.57	85.84	85.00	85.23	2823281
2017-09-07	85.27	85.52	84.08	84.41	2905386
2017-09-08	84.18	85.01	84.02	84.25	3462112
2017-09-11	84.97	86.12	84.97	85.69	3397496
2017-09-12	85.97	86.60	85.81	86.55	3333342
2017-09-13	86.42	86.77	86.39	86.64	2396472
2017-09-14	86.54	86.80	86.16	86.19	2764916
2017-09-15	86.52	86.99	86.07	86.99	7791555
2017-09-18	87.08	87.87	86.95	87.87	3395073
2017-09-19	87.97	89.23	87.88	89.00	4043778
2017-09-20	89.25	89.38	88.27	88.43	4251024
2017-09-21	88.45	88.80	88.04	88.42	2877759
2017-09-22	88.30	88.71	88.10	88.40	2770085
2017-09-25	88.28	88.64	87.84	88.21	2863068
2017-09-26	88.47	88.77	88.20	88.69	2197846
2017-09-27	89.68	89.74	89.03	89.49	2888865
2017-09-28	89.23	90.31	89.23	90.14	2458773
2017-09-29	90.04	90.77	89.93	90.46	2996260
2017-10-02	90.44	91.17	90.10	90.54	4466395
2017-10-03	90.59	91.64	90.59	91.43	2912299
2017-10-04	91.60	91.61	90.91	90.66	3091679
2017-10-05	90.96	91.62	90.77	91.16	2990958
2017-10-06	91.25	91.59	91.09	91.55	1891848
2017-10-09	91.59	91.96	91.50	91.69	26459551
2017-10-10	91.88	92.34	91.78	91.89	2247195
2017-10-11	91.86	92.65	91.81	91.96	3051394
2017-10-12	91.63	92.23	91.42	91.61	3279018
2017-10-13	91.50	92.92	91.26	92.86	3224158
2017-10-16	93.04	93.35	90.81	91.96	4293977
2017-10-17	91.94	92.10	91.58	91.69	2939556
2017-10-18	91.80	92.27	91.68	92.08	4720217
2017-10-19	90.40	92.95	90.04	91.90	6512126
2017-10-20	92.84	93.29	91.97	92.09	4442193
2017-10-23	92.22	93.09	92.22	92.38	2963132
2017-10-24	92.60	93.93	92.33	93.86	4481510
2017-10-25	94.00	94.24	93.27	93.53	4266092
2017-10-26	93.99	95.73	93.98	95.69	4136780
2017-10-27	95.45	96.02	95.03	95.79	3212221
2017-10-30	95.73	96.12	94.84	95.07	3096515
2017-10-31	94.98	95.61	94.52	95.52	3146438
2017-11-01	96.29	96.57	95.44	95.79	2319973
2017-11-02	96.00	96.24	95.39	95.98	3013321
2017-11-03	96.28	96.43	95.78	96.43	2089507
2017-11-06	96.35	96.73	95.93	96.29	1848269
2017-11-07	96.42	96.90	95.18	95.37	3200922
2017-11-08	95.10	95.28	94.45	95.13	2163747
2017-11-09	94.34	94.66	93.28	93.75	3949795
2017-11-10	93.79	94.15	93.39	93.52	2714369
2017-11-13	93.00	93.98	92.78	93.90	2708531
2017-11-14	93.57	93.79	92.94	93.76	2843670
2017-11-15	93.27	93.79	92.80	93.26	3236553
2017-11-16	93.55	94.04	93.30	93.56	2586458
2017-11-17	93.31	93.76	92.92	93.69	3261235
2017-11-20	93.92	94.34	93.68	93.95	3456574
2017-11-21	94.42	94.65	94.12	94.41	2917041
2017-11-22	94.39	94.71	93.48	93.82	2159113
2017-11-24	93.97	94.12	93.47	93.48	837313
2017-11-27	93.57	94.00	93.36	93.47	2731266
2017-11-28	93.76	95.28	93.58	95.28	3536397
2017-11-29	95.96	97.32	95.60	96.60	4325505
2017-11-30	97.02	98.49	96.81	97.71	5328348
2017-12-01	98.08	98.22	95.85	97.86	3445157
2017-12-04	98.62	99.17	97.98	98.59	4562392
2017-12-05	99.20	99.75	98.58	98.71	3525591
2017-12-06	98.64	98.82	98.17	98.21	3081339
2017-12-07	97.76	99.12	97.48	98.58	3026836
2017-12-08	99.00	99.00	98.14	98.55	3850254
2017-12-11	98.60	99.04	98.24	99.00	2984055
2017-12-12	98.88	99.66	98.85	99.37	3455459
2017-12-13	99.12	99.31	97.76	97.78	3463939
2017-12-14	98.31	98.65	97.15	97.15	3464840
2017-12-15	97.78	98.84	97.44	98.52	7891763
2017-12-18	99.19	100.53	98.99	99.68	3485379
2017-12-19	100.21	100.39	99.12	99.15	3282602
2017-12-20	99.71	99.94	98.46	98.51	3090965
2017-12-21	99.05	99.19	98.37	98.50	2339526
2017-12-22	98.47	99.04	98.21	98.74	1980343
2017-12-26	98.80	98.92	98.13	98.57	1575239
2017-12-27	98.90	99.25	98.57	99.13	2569863
2017-12-28	99.64	99.91	99.36	99.70	1915540
2017-12-29	100.00	100.25	99.26	99.31	2056778
2018-01-02	99.73	99.73	98.22	98.94	2746672
2018-01-03	99.24	99.76	99.02	99.20	2976441
2018-01-04	100.03	101.65	99.91	100.85	3122034
2018-01-05	100.85	101.08	100.27	101.08	2550286
2018-01-08	101.00	101.20	100.12	100.15	1896547
2018-01-09	100.36	100.80	100.27	100.52	2978533
2018-01-10	100.39	101.59	100.33	101.22	2279173
2018-01-11	101.44	101.44	100.20	100.73	2745414
2018-01-12	100.86	101.03	99.93	100.97	3231524
2018-01-16	102.01	102.39	100.15	100.34	3813954
2018-01-17	100.99	101.00	99.24	100.76	4469669
2018-01-18	100.84	100.84	99.58	99.86	5290672
2018-01-19	97.01	98.94	96.35	98.03	12306039
2018-01-22	97.26	98.34	96.84	98.32	4983551
2018-01-23	98.16	98.40	97.44	97.98	4375157
2018-01-24	98.25	99.51	98.16	99.30	4949481
2018-01-25	99.43	100.11	99.20	99.69	3375241
2018-01-26	99.85	99.95	98.95	99.63	3668677
2018-01-29	99.75	100.18	99.23	99.41	3472131
2018-01-30	99.45	100.10	98.69	98.71	3466484
2018-01-31	98.74	99.71	98.50	99.40	3202864
2018-02-01	98.95	100.04	98.40	100.00	2952078
2018-02-02	99.53	99.69	96.64	96.68	4663298
2018-02-05	95.83	96.72	88.61	92.01	6421934
2018-02-06	89.75	94.22	88.51	94.18	7243978
2018-02-07	93.53	94.85	93.41	93.61	3796803
2018-02-08	93.75	93.97	88.28	88.34	5814910
2018-02-09	89.47	92.52	87.54	91.72	8017551
2018-02-12	92.58	95.68	92.42	94.70	7419214
2018-02-13	94.03	94.81	92.82	94.56	3366658
2018-02-14	93.97	96.56	93.67	96.23	3446758
2018-02-15	97.06	97.21	95.44	96.56	3057394
2018-02-16	96.37	97.49	96.25	96.79	3280686
2018-02-20	96.58	97.71	96.50	97.19	3514720
2018-02-21	96.92	98.49	96.75	97.50	4431517
2018-02-22	97.59	98.07	97.05	97.35	4270084
2018-02-23	97.78	98.84	97.55	98.80	2440553
2018-02-26	99.43	101.68	98.97	101.64	4953120
2018-02-27	101.66	102.12	99.58	99.58	5167256
2018-02-28	100.04	100.36	97.43	97.51	4053730
2018-03-01	97.82	98.30	94.53	95.14	4369841
2018-03-02	94.63	95.75	93.20	95.60	3584668
2018-03-05	95.09	97.29	94.70	96.66	2661437
2018-03-06	96.99	96.99	95.14	96.07	3221099
2018-03-07	95.21	95.73	94.28	95.64	3594855
2018-03-08	96.05	96.68	95.09	96.59	3760527
2018-03-09	97.58	99.11	97.06	99.05	3044292
2018-03-12	99.09	99.70	97.48	97.67	4020854
2018-03-13	98.12	98.23	95.08	95.37	4858723
2018-03-14	95.96	96.17	94.09	94.53	3013765
2018-03-15	95.06	95.41	93.96	94.39	3212950
2018-03-16	94.55	96.39	94.27	95.61	5124895
2018-03-19	95.44	95.48	93.80	94.84	2610389
2018-03-20	95.35	95.65	94.72	94.95	2501623
2018-03-21	94.62	96.27	94.40	94.74	2123972
2018-03-22	93.74	93.96	91.12	91.41	4113899
2018-03-23	91.82	92.36	90.41	90.45	5100420
2018-03-26	91.37	92.99	90.80	92.62	2769845
2018-03-27	92.81	93.74	90.87	91.42	4357296
2018-03-28	91.76	93.54	91.60	92.21	5509660
2018-03-29	92.39	94.37	92.29	93.28	4940615
2018-04-02	93.14	93.55	89.96	91.00	4998386
2018-04-03	91.55	92.93	91.18	92.74	2864528
2018-04-04	91.21	93.92	91.08	93.23	4619167
2018-04-05	94.20	95.05	93.80	94.20	2482315
2018-04-06	93.24	93.81	90.81	91.91	2968942
2018-04-09	92.70	94.24	91.96	92.14	3109723
2018-04-10	93.41	93.69	92.53	93.00	4614186
2018-04-11	91.94	92.81	91.36	91.60	4064893
2018-04-12	92.52	93.94	92.06	93.35	3137327
2018-04-13	94.13	94.30	92.54	93.03	2510298
2018-04-16	93.78	94.20	93.11	93.60	2811543
2018-04-17	93.96	94.60	93.59	93.86	2651652
2018-04-18	94.04	95.24	94.00	95.15	4981434
2018-04-19	99.36	102.96	99.05	102.37	11716884
2018-04-20	102.20	102.67	100.37	100.79	5614678
2018-04-23	100.78	101.16	99.91	100.61	3183325
2018-04-24	101.19	101.71	99.58	100.44	5049177
2018-04-25	100.00	100.30	97.90	98.78	5129150
2018-04-26	98.85	100.51	98.56	100.23	3021102
2018-04-27	99.99	100.29	98.93	99.61	2017355
2018-04-30	100.00	100.37	98.73	98.75	2567026
2018-05-01	98.82	98.82	97.29	98.58	2915158
2018-05-02	98.06	99.37	97.55	97.63	3541979
2018-05-03	97.17	97.32	95.51	97.14	3572286
2018-05-04	96.35	98.95	96.04	98.35	2363206
2018-05-07	98.53	98.99	98.29	98.58	2152136
2018-05-08	98.78	100.37	98.39	99.74	3199056
2018-05-09	100.22	100.97	99.49	100.50	2694319
2018-05-10	100.71	101.87	100.22	101.38	2847550
2018-05-11	101.49	102.68	101.27	101.42	2522065
2018-05-14	101.69	102.15	101.11	101.29	2234818
2018-05-15	100.82	101.23	99.97	100.74	3442274
2018-05-16	100.28	101.24	100.23	100.59	2135157
2018-05-17	100.65	101.64	100.30	101.22	2876062
2018-05-18	100.93	101.33	100.46	100.99	2927601
2018-05-21	101.57	102.38	101.35	102.04	2084009
2018-05-22	102.32	103.24	102.08	102.70	2910667
2018-05-23	101.82	102.25	100.91	101.93	2553938
2018-05-24	101.69	102.31	100.72	102.01	2230032
2018-05-25	101.35	101.64	100.47	101.10	1850822
2018-05-29	99.84	99.84	96.98	97.72	4377844
2018-05-30	98.85	99.42	97.96	98.99	3076794
2018-05-31	98.68	99.36	97.80	98.30	2780315
2018-06-01	99.34	99.61	98.22	98.25	2711229
2018-06-04	98.81	99.51	98.64	99.45	2417430
2018-06-05	99.12	99.41	98.43	99.31	1811545
2018-06-06	100.00	101.00	99.57	100.97	2872713
2018-06-07	101.44	102.39	100.89	101.48	4245775
2018-06-08	101.29	101.30	99.59	101.00	3580513
2018-06-11	101.18	101.67	100.79	101.20	3453275
2018-06-12	101.50	101.50	100.24	100.73	2426072
2018-06-13	100.87	100.88	99.96	100.02	3183754
2018-06-14	100.52	101.10	99.51	99.76	3285470
2018-06-15	99.22	99.27	97.31	98.52	6741207
2018-06-18	97.85	98.55	97.31	98.47	3621308
2018-06-19	97.14	97.93	96.62	97.14	3119593
2018-06-20	97.70	97.89	96.36	96.42	4495342
2018-06-21	96.16	96.96	95.76	96.63	3350692
2018-06-22	97.35	97.96	97.07	97.23	9083001
2018-06-25	97.05	100.10	95.65	98.54	7996734
2018-06-26	99.50	99.83	98.07	98.21	5166067
2018-06-27	98.43	99.41	96.93	96.96	3693718
2018-06-28	97.01	97.45	96.57	96.97	3142396
2018-06-29	98.13	99.48	97.65	98.00	4698527
2018-07-02	97.40	99.04	97.16	99.00	3148710
2018-07-03	99.31	99.31	97.72	97.84	2041182
2018-07-05	98.35	98.63	97.63	98.53	2385596
2018-07-06	98.46	99.03	98.20	98.52	1996861
2018-07-09	99.26	100.01	99.08	99.91	4991711
2018-07-10	99.91	100.47	99.57	99.91	4675451
2018-07-11	99.66	100.80	99.66	100.30	3469606
2018-07-12	101.03	101.33	100.60	101.15	3688815
2018-07-13	101.08	101.15	99.62	100.50	3456579
2018-07-16	100.60	100.88	100.07	100.69	3265143
2018-07-17	100.78	101.46	100.65	101.15	3092155
2018-07-18	101.55	103.07	101.42	102.98	5923812
2018-07-19	100.20	101.37	99.28	100.17	7171098
2018-07-20	100.13	101.30	99.98	100.15	3326356
2018-07-23	100.15	101.40	100.01	101.22	2617933
2018-07-24	101.46	102.09	101.17	101.71	3155065
2018-07-25	101.23	102.78	101.08	102.63	2545997
2018-07-26	102.84	103.15	102.36	102.50	2743989
2018-07-27	102.87	104.24	102.67	103.85	3815881
2018-07-30	102.73	103.11	100.35	100.85	4423094
2018-07-31	101.05	101.20	99.44	99.52	4330417
2018-08-01	99.90	100.93	99.17	99.45	3315376
2018-08-02	98.90	99.93	98.67	99.73	2481815
2018-08-03	99.96	100.90	99.70	100.79	1830396
2018-08-06	100.77	101.32	100.40	100.92	2004583
2018-08-07	101.49	102.75	101.37	101.97	1852802
2018-08-08	102.00	102.95	101.81	102.78	2228875
2018-08-09	102.44	103.32	102.28	102.99	2435472
2018-08-10	102.09	102.20	101.17	101.58	2473754
2018-08-13	101.48	102.30	101.40	101.81	3389332
2018-08-14	101.93	102.60	101.83	102.18	2327169
2018-08-15	101.57	101.93	100.84	101.51	2219592
2018-08-16	101.90	103.14	101.87	102.65	2290459
2018-08-17	102.63	103.31	102.06	103.03	1950759
2018-08-20	103.02	103.97	102.93	103.83	2267945
2018-08-21	103.92	105.25	103.76	104.81	3218610
2018-08-22	104.90	106.26	104.51	105.83	2761309
2018-08-23	105.54	106.02	105.16	105.37	1866855
2018-08-24	105.91	106.34	105.45	105.76	1844075
2018-08-27	106.79	107.33	106.28	107.05	1971966
2018-08-28	107.06	107.43	106.68	107.28	2275034
2018-08-29	107.04	107.31	105.89	106.71	1896159
2018-08-30	106.60	106.67	105.97	106.23	1868328
2018-08-31	105.52	106.40	105.30	105.98	2115471
2018-09-04	106.35	107.27	105.58	107.01	2941859
2018-09-05	107.00	107.25	104.88	105.68	5511854
2018-09-06	105.50	105.87	104.55	105.40	3623884
2018-09-07	105.64	106.35	105.35	106.08	2498582
2018-09-10	106.56	107.80	106.56	107.29	3337028
2018-09-11	106.71	108.47	106.47	108.31	2795766
2018-09-12	108.31	108.69	107.66	107.88	4103135
2018-09-13	108.20	109.19	107.93	108.66	3429550
2018-09-14	108.84	110.01	108.84	109.56	2999774
2018-09-17	110.21	110.24	108.94	109.20	2383118
2018-09-18	109.44	109.87	108.97	109.64	2173236
2018-09-19	110.00	110.46	109.73	110.10	2365739
2018-09-20	110.85	111.77	110.65	111.11	2844755
2018-09-21	111.29	111.51	110.76	110.90	5662932
2018-09-24	110.74	110.84	109.35	109.85	1871623
2018-09-25	110.24	110.24	109.38	109.87	1910563
2018-09-26	110.08	110.11	107.80	108.01	2944245
2018-09-27	108.01	108.35	107.34	107.85	2121705
2018-09-28	107.27	107.87	106.28	106.49	3931513
2018-10-01	107.81	108.99	107.61	107.90	3361319
2018-10-02	108.01	108.47	107.31	108.39	2223124
2018-10-03	109.25	109.40	108.25	108.06	2505067
2018-10-04	108.25	108.85	106.81	107.74	2478824
2018-10-05	108.06	108.47	106.72	107.23	2399833
2018-10-08	106.63	107.23	105.57	106.99	2723445
2018-10-09	106.30	106.93	105.94	106.66	2604364
2018-10-10	106.96	107.01	103.52	103.57	4555635
2018-10-11	103.22	104.34	101.55	101.58	6069405
2018-10-12	104.31	104.92	101.71	103.00	4855985
2018-10-15	102.85	103.56	102.21	102.62	2780949
2018-10-16	103.07	104.47	102.69	104.27	3121017
2018-10-17	104.33	105.29	103.92	104.34	3792354
2018-10-18	104.53	104.76	102.29	102.84	4538224
2018-10-19	104.06	107.55	104.06	106.73	5726327
2018-10-22	106.61	106.96	104.45	104.51	5003265
2018-10-23	102.41	104.52	101.84	104.38	4223784
2018-10-24	104.43	104.95	101.51	101.84	4057024
2018-10-25	102.48	104.17	101.80	103.60	3379071
2018-10-26	102.54	102.66	100.14	101.25	5395686
2018-10-29	102.47	103.25	100.04	101.19	4238666
2018-10-30	101.60	102.39	100.41	102.08	3778198
2018-10-31	103.06	103.71	102.55	102.73	4511299
2018-11-01	103.26	104.27	103.02	104.04	2786796
2018-11-02	104.93	105.05	102.89	103.71	4322249
2018-11-05	104.04	105.40	103.80	105.21	2697676
2018-11-06	104.98	105.66	104.37	104.98	2856205
2018-11-07	105.73	107.48	104.90	107.31	3606904
2018-11-08	107.03	108.63	107.03	108.50	2896995
2018-11-09	108.38	109.33	107.35	108.28	4444320
2018-11-12	108.16	108.44	106.30	106.49	3154601
2018-11-13	106.65	108.20	106.47	107.86	3021822
2018-11-14	108.61	109.33	106.89	107.77	4978112
2018-11-15	106.68	109.70	106.34	109.60	3742645
2018-11-16	108.58	110.38	108.58	109.46	3486223
2018-11-19	109.90	110.02	107.42	108.25	3161163
2018-11-20	107.55	107.90	105.46	106.09	3778956
2018-11-21	106.37	107.67	106.13	106.50	2790977
2018-11-23	105.88	106.45	105.31	105.74	938815
2018-11-26	107.15	109.73	106.83	109.68	4488477
2018-11-27	109.50	110.36	108.73	110.11	2838345
2018-11-28	110.33	113.18	110.33	112.89	3995867
2018-11-29	112.00	112.26	110.48	111.31	4249467
2018-11-30	110.37	112.45	110.37	112.27	3949667
2018-12-03	113.99	114.55	112.00	112.36	3399533
2018-12-04	111.86	112.16	107.54	107.64	5238402
2018-12-06	105.64	108.39	104.78	108.25	7455223
2018-12-07	108.20	109.62	105.76	106.68	4419413
2018-12-10	105.94	106.72	103.50	105.79	4109993
2018-12-11	107.39	108.01	104.51	105.40	3132405
2018-12-12	107.27	108.73	106.50	107.48	4183755
2018-12-13	107.77	108.36	106.33	106.70	3542572
2018-12-14	105.77	106.45	104.93	105.70	5245408
2018-12-17	105.46	105.46	100.78	101.18	7345570
2018-12-18	101.98	102.57	100.47	101.02	5220755
2018-12-19	99.76	102.00	98.20	98.77	6195553
2018-12-20	97.91	98.87	95.26	95.77	7110453
2018-12-21	95.20	96.63	91.15	91.33	11005372
2018-12-24	90.74	91.55	89.50	89.50	3190855
2018-12-26	89.85	93.89	89.05	93.84	5383666
2018-12-27	92.36	94.68	91.26	94.68	4226572
2018-12-28	95.40	95.65	93.95	94.42	3225144
2018-12-31	95.13	95.61	94.30	95.32	2821052
2019-01-02	93.91	96.27	93.77	95.29	4175396
2019-01-03	94.79	95.18	93.23	93.43	4776595
2019-01-04	95.37	98.35	94.90	97.64	4637540
2019-01-07	97.77	98.92	97.02	98.17	3289030
2019-01-08	98.69	99.52	97.52	98.65	3227198
2019-01-09	98.74	99.59	98.15	98.83	2954557
2019-01-10	98.45	98.67	97.82	98.26	3523808
2019-01-11	97.88	98.68	97.36	98.55	2770739
2019-01-14	97.76	99.03	97.62	98.44	4120483
2019-01-15	98.61	98.87	97.74	97.99	5795081
2019-01-16	98.94	99.96	98.51	99.41	4701930
2019-01-17	99.41	100.24	98.57	99.49	5693263
2019-01-18	98.19	100.81	96.37	100.48	9872459
2019-01-22	99.85	100.68	98.96	99.83	4699835
2019-01-23	99.93	100.19	98.46	99.71	3585120
2019-01-24	99.69	100.54	99.38	99.72	3415966
2019-01-25	100.43	101.59	100.09	100.77	3488839
2019-01-28	100.05	100.41	99.48	100.38	3185376
2019-01-29	100.94	101.42	100.54	100.96	2827361
2019-01-30	101.09	102.85	100.54	102.67	3501688
2019-01-31	102.00	102.90	101.70	102.70	4302055
2019-02-01	102.41	103.53	102.41	103.06	4727795
2019-02-04	103.04	103.46	102.52	103.42	2578258
2019-02-05	103.63	104.18	103.41	103.90	2231188
2019-02-06	103.85	105.08	103.43	104.96	3595668
2019-02-07	104.06	104.78	103.61	104.39	3857255
2019-02-08	103.73	104.52	103.43	104.52	2581890
2019-02-11	104.95	105.56	104.81	105.41	2653833
2019-02-12	106.27	107.43	106.26	107.00	3238637
2019-02-13	107.55	108.47	107.10	107.56	3182109
2019-02-14	107.00	107.36	106.24	106.62	2385903
2019-02-15	107.33	108.09	107.12	107.38	3882306
2019-02-19	107.05	107.23	106.46	106.50	3692762
2019-02-20	106.57	107.18	106.50	106.78	3840786
2019-02-21	106.74	106.95	106.32	106.61	2566460
2019-02-22	106.98	107.55	106.86	107.44	2256445
2019-02-25	108.20	108.85	106.76	106.93	3333498
2019-02-26	106.67	107.62	106.42	106.94	2548075
2019-02-27	106.86	107.63	106.60	107.42	2393450
2019-02-28	107.22	108.45	107.08	107.74	3295799
2019-03-01	108.40	109.65	108.20	108.90	2682041
2019-03-04	109.56	110.09	107.76	109.00	4053186
2019-03-05	109.03	109.32	108.32	108.85	2685668
2019-03-06	108.93	109.45	108.85	108.98	2616046
2019-03-07	108.56	108.63	107.40	107.86	3048239
2019-03-08	106.79	108.07	106.68	107.98	2077156
2019-03-11	109.01	109.79	108.71	109.56	3289261
2019-03-12	109.74	111.28	109.74	110.43	3917755
2019-03-13	110.18	112.26	110.09	112.14	4234169
2019-03-14	112.39	112.78	111.88	112.35	3538237
2019-03-15	112.71	113.77	112.53	113.52	4780401
2019-03-18	113.75	114.25	113.16	113.55	2918271
2019-03-19	114.22	114.22	112.36	112.67	3331270
2019-03-20	112.26	112.46	110.60	110.77	3309303
2019-03-21	109.96	112.18	109.81	111.82	3111049
2019-03-22	111.29	111.32	108.99	109.46	3737581
2019-03-25	109.28	110.07	108.19	109.04	3596230
2019-03-26	109.99	110.40	109.05	109.50	2844509
2019-03-27	109.68	110.00	108.33	108.98	3346629
2019-03-28	109.42	109.88	108.49	109.16	2693293
2019-03-29	110.20	110.39	109.14	109.30	4891096
2019-04-01	110.29	112.04	110.08	111.70	5125113
2019-04-02	111.21	111.46	110.37	111.00	3568956
2019-04-03	111.82	112.00	110.35	110.17	3719883
2019-04-04	110.33	110.49	109.50	110.12	3619815
2019-04-05	110.48	111.21	110.44	110.96	4553715
2019-04-08	110.62	110.85	109.92	110.70	4776570
2019-04-09	110.01	110.31	109.49	109.85	2869282
2019-04-10	110.48	110.48	109.52	110.16	2650052
2019-04-11	110.51	110.83	109.42	109.85	2320615
2019-04-12	110.82	111.55	110.45	110.91	2316865
2019-04-15	110.92	110.97	110.25	110.53	2284994
2019-04-16	111.09	112.03	110.94	111.88	2523403
2019-04-17	112.31	112.50	111.25	111.76	3799882
2019-04-18	112.25	114.14	111.32	113.67	6186823
2019-04-22	112.60	113.40	112.23	112.33	3174362
2019-04-23	112.19	114.04	111.90	113.97	3342856
2019-04-24	113.76	114.36	113.42	114.02	2318438
2019-04-25	115.23	116.50	114.75	115.88	4595237
2019-04-26	116.59	117.73	116.10	117.60	2990619
2019-04-29	117.24	117.70	116.55	116.76	3096172
2019-04-30	117.05	117.35	116.10	117.23	2387877
2019-05-01	117.47	117.99	116.93	117.02	2450842
2019-05-02	117.00	117.65	116.68	117.25	2538724
2019-05-03	117.91	119.66	117.63	119.35	2856165
2019-05-06	117.26	119.61	117.05	119.34	2924463
2019-05-07	118.37	119.41	117.65	118.22	6282263
2019-05-08	117.83	118.11	116.82	117.49	4037548
2019-05-09	116.15	117.29	115.38	117.26	3219563
2019-05-10	116.86	118.93	116.21	118.46	2435169
2019-05-13	116.42	116.89	115.62	115.90	3710632
2019-05-14	115.98	117.73	115.77	117.01	2460661
2019-05-15	116.18	118.23	115.90	117.66	2711360
2019-05-16	117.77	120.35	117.77	119.84	4143559
2019-05-17	118.60	119.59	118.51	119.07	5273665
2019-05-20	118.83	120.32	118.62	119.84	2765625
2019-05-21	120.47	120.68	119.34	120.55	3369152
2019-05-22	120.36	120.88	119.44	120.01	2941084
2019-05-23	119.27	119.40	117.85	118.43	3290185
2019-05-24	119.21	119.63	118.33	119.51	2240143
2019-05-28	119.36	120.12	118.17	118.17	2550345
2019-05-29	117.71	117.81	116.04	117.01	2554183
2019-05-30	117.21	117.31	116.11	116.74	1882652
2019-05-31	115.77	115.98	114.56	114.71	2969059
2019-06-03	114.56	115.93	113.89	114.62	2968541
2019-06-04	115.71	117.00	115.23	116.85	3043212
2019-06-05	117.18	118.24	117.01	118.12	2568240
2019-06-06	118.42	119.64	118.15	119.43	2209284
2019-06-07	119.87	121.36	119.56	121.11	2481787
2019-06-10	121.60	123.45	121.41	122.66	3453735
2019-06-11	123.55	124.74	123.08	123.23	3303845
2019-06-12	122.92	123.19	121.59	122.03	2685748
2019-06-13	122.09	122.70	121.42	121.86	2343851
2019-06-14	122.01	122.61	120.94	122.00	2484161
2019-06-17	122.24	122.24	121.30	121.45	2094243
2019-06-18	122.81	125.05	122.21	123.43	2729179
2019-06-19	124.24	124.92	123.68	124.68	2952141
2019-06-20	125.69	126.40	124.47	124.92	3303227
2019-06-21	125.20	126.31	124.56	124.73	5703796
2019-06-24	124.98	125.42	124.01	124.14	2681287
2019-06-25	124.27	124.57	123.04	123.16	2387772
2019-06-26	123.18	124.00	123.03	123.59	1902539
2019-06-27	123.69	124.41	123.56	123.94	1504592
2019-06-28	124.29	124.55	123.20	123.44	4338925
2019-07-01	125.30	126.40	124.55	124.92	4023485
2019-07-02	124.78	125.33	124.60	124.71	4076710
2019-07-03	125.21	126.05	124.94	125.86	3714345
2019-07-05	126.13	126.19	124.31	125.40	3731538
2019-07-08	124.99	125.23	124.64	124.85	3332421
2019-07-09	124.27	126.04	124.18	125.90	2237336
2019-07-10	126.70	128.42	126.70	126.89	2733830
2019-07-11	126.98	127.69	126.44	127.28	2928113
2019-07-12	127.55	128.00	126.87	127.96	1639404
2019-07-15	128.25	128.68	127.76	128.57	2355882
2019-07-16	129.22	129.34	127.80	128.06	2733988
2019-07-17	128.02	128.64	127.01	127.08	2248861
2019-07-18	126.69	129.09	126.66	128.40	3528386
2019-07-19	126.80	128.00	123.80	124.82	7819016
2019-07-22	124.75	126.01	124.70	126.00	4839766
2019-07-23	126.38	128.98	126.36	128.20	4055218
2019-07-24	127.71	128.22	126.79	127.95	3628458
2019-07-25	127.81	128.19	126.50	127.15	2663546
2019-07-26	127.09	127.56	126.30	126.78	4236171
2019-07-29	126.91	127.46	126.54	127.19	1829545
2019-07-30	126.57	126.91	126.30	126.47	1576298
2019-07-31	126.53	126.59	123.62	124.37	3221035
2019-08-01	123.77	126.13	123.52	124.09	4489832
2019-08-02	123.92	124.91	123.08	124.31	3268755
2019-08-05	122.46	123.08	120.16	120.72	5876152
2019-08-06	121.06	122.85	120.87	122.55	3496991
2019-08-07	120.92	123.85	120.22	123.54	3170849
2019-08-08	123.85	125.70	123.70	125.29	2976276
2019-08-09	125.58	126.74	124.72	126.17	2138298
2019-08-12	124.99	125.71	123.80	123.95	2919433
2019-08-13	123.86	126.50	122.51	126.32	3212793
2019-08-14	124.35	125.33	122.13	122.65	5626284
2019-08-15	122.65	123.00	121.14	122.38	3031700
2019-08-16	123.50	124.75	122.69	124.63	2343388
2019-08-19	126.10	126.15	124.34	124.40	3286669
2019-08-20	123.63	123.78	121.34	121.42	3641626
2019-08-21	122.50	123.06	121.99	122.50	2948352
2019-08-22	123.31	123.71	121.77	122.27	2322069
2019-08-23	122.00	122.05	117.06	117.76	4800393
2019-08-26	118.33	118.94	117.38	118.53	3170604
2019-08-27	119.09	119.34	116.85	117.75	3145879
2019-08-28	117.03	119.31	116.97	119.09	2333369
2019-08-29	120.46	121.20	119.96	120.74	1901399
2019-08-30	121.47	121.66	119.82	120.37	2366225
2019-09-03	119.86	120.28	117.52	117.60	3199006
2019-09-04	118.42	118.73	117.80	118.40	3760809
2019-09-05	119.50	121.63	119.50	120.67	5261104
2019-09-06	121.14	121.19	120.00	120.19	4552386
2019-09-09	121.21	121.41	119.52	119.92	5335959
2019-09-10	119.60	119.61	116.30	117.31	6196207
2019-09-11	117.12	118.10	116.75	118.00	3674376
2019-09-12	119.00	120.43	118.78	119.02	3733544
2019-09-13	119.24	119.97	118.29	119.20	3941062
2019-09-16	118.14	118.44	116.68	117.64	4280612
2019-09-17	117.90	119.13	117.50	119.05	3075905
2019-09-18	118.59	118.80	117.47	118.74	2886889
2019-09-19	118.61	119.52	117.60	117.79	1994179
2019-09-20	117.83	118.24	116.37	116.80	5342370
2019-09-23	116.36	118.42	116.10	118.24	5203692
2019-09-24	118.89	120.20	117.52	118.17	5130055
2019-09-25	117.86	119.44	117.06	119.12	2762394
2019-09-26	119.31	120.03	118.84	118.91	3460103
2019-09-27	119.13	119.62	117.98	118.59	2910998
2019-09-30	119.05	119.24	118.14	118.28	2353731
2019-10-01	118.70	119.50	116.61	116.70	2857528
2019-10-02	115.76	115.81	112.75	112.43	4931560
2019-10-03	112.20	112.96	111.06	112.55	3549232
2019-10-04	112.66	114.53	112.60	114.41	2753195
2019-10-07	113.91	114.65	113.60	113.65	2585434
2019-10-08	112.83	113.65	112.05	112.54	3803596
2019-10-09	113.25	114.77	113.23	113.92	2385943
2019-10-10	114.81	115.79	113.93	115.02	2399563
2019-10-11	116.74	117.57	116.19	116.40	2875926
2019-10-14	116.14	117.00	115.94	116.39	1882325
2019-10-15	117.03	118.19	116.73	117.59	3072022
2019-10-16	117.63	117.99	117.07	117.41	2147262
2019-10-17	118.01	119.33	117.96	119.10	3030095
2019-10-18	119.73	119.98	116.67	116.76	6195550
2019-10-21	117.55	119.38	117.49	119.05	4320516
2019-10-22	118.67	119.35	118.29	118.61	3917049
2019-10-23	118.42	119.23	115.51	116.49	3937790
2019-10-24	116.44	116.90	116.14	116.41	2621355
2019-10-25	116.36	118.51	116.27	118.26	2324965
2019-10-28	118.64	119.30	118.07	118.58	2552660
2019-10-29	118.09	118.83	117.08	117.42	2756309
2019-10-30	117.44	118.17	116.86	118.07	2264361
2019-10-31	117.79	118.21	116.89	117.28	2507443
2019-11-01	118.41	119.45	118.17	119.14	2036603
2019-11-04	119.62	120.50	119.01	119.62	1956428
2019-11-05	119.84	119.96	117.76	118.77	2630046
2019-11-06	118.89	119.72	118.89	119.69	2420675
2019-11-07	120.27	122.43	120.10	121.28	2845276
2019-11-08	121.01	121.81	120.89	121.47	1984615
2019-11-11	120.76	121.81	120.51	120.90	1704102
2019-11-12	120.87	121.23	120.41	120.89	2012437
2019-11-13	120.27	120.97	120.13	120.26	1839122
2019-11-14	120.00	120.98	119.80	120.93	1990731
2019-11-15	120.98	121.33	120.39	120.76	2341456
2019-11-18	120.56	120.85	119.40	119.66	2617896
2019-11-19	120.01	120.45	119.86	120.00	1891059
2019-11-20	119.83	120.23	118.93	119.30	2544145
2019-11-21	119.29	119.47	118.49	118.80	2783811
2019-11-22	119.21	119.29	118.41	119.06	1629686
2019-11-25	119.14	120.60	119.14	120.60	2285536
2019-11-26	120.91	121.04	119.60	119.79	4596978
2019-11-27	120.00	120.36	119.35	120.33	2629692
2019-11-29	120.07	120.89	119.78	120.12	1961463
2019-12-02	120.31	120.36	117.07	117.26	5538445
2019-12-03	116.04	116.75	114.65	116.57	3845210
2019-12-04	117.31	118.54	117.00	117.94	2444142
2019-12-05	117.91	118.43	117.59	118.28	3128325
2019-12-06	120.21	121.44	119.91	120.61	3287600
2019-12-09	120.44	121.53	120.11	120.46	2900194
2019-12-10	120.45	121.47	120.03	120.90	2518152
2019-12-11	120.88	121.38	120.10	120.64	2015312
2019-12-12	120.60	123.07	120.05	122.64	2936293
2019-12-13	122.47	124.99	122.08	124.72	3919223
2019-12-16	125.65	126.33	123.34	123.68	3416088
2019-12-17	123.99	125.40	123.25	124.95	4325383
2019-12-18	125.03	125.07	124.08	124.26	3154151
2019-12-19	124.18	124.90	123.88	124.83	2543560
2019-12-20	125.86	126.28	124.83	125.77	5828698
2019-12-23	125.74	125.74	123.70	124.49	3031584
2019-12-24	124.95	125.33	124.38	124.74	953540
2019-12-26	124.98	125.44	124.53	125.41	1487824
2019-12-27	125.84	125.97	125.11	125.19	1788623
2019-12-30	125.20	125.46	124.18	124.30	2306455
2019-12-31	124.29	124.57	123.78	124.49	2340392
2020-01-02	124.66	126.27	124.23	125.85	2707979
2020-01-03	124.32	125.10	123.94	124.60	2090689
2020-01-06	123.37	124.16	123.12	124.06	2855280
2020-01-07	123.47	124.40	123.36	123.41	2045027
2020-01-08	124.05	126.36	123.80	125.54	3460175
2020-01-09	126.49	127.88	126.39	127.81	2788834
2020-01-10	127.58	128.17	126.92	127.28	2790286
2020-01-13	127.84	128.95	127.63	128.54	3285752
2020-01-14	128.62	130.09	128.34	128.80	3836948
2020-01-15	128.69	129.84	128.45	129.82	3187196
2020-01-16	130.50	130.93	129.71	130.55	2424850
2020-01-17	131.45	131.86	130.79	131.52	3659734
2020-01-21	131.11	131.82	130.39	130.53	3102769
2020-01-22	130.93	132.27	130.93	131.49	2484078
2020-01-23	131.26	131.57	130.14	131.37	3840990
2020-01-24	136.36	138.13	133.85	135.11	8612529
2020-01-27	131.15	131.98	128.87	130.64	6432363
2020-01-28	132.00	133.87	131.14	132.45	3713052
2020-01-29	132.48	133.13	131.44	131.68	2518612
2020-01-30	130.75	133.33	130.44	133.22	2428584
2020-01-31	132.17	132.25	129.38	129.87	3522773
2020-02-03	130.55	132.22	130.45	131.00	2721912
2020-02-04	132.88	133.34	131.72	131.85	2547518
2020-02-05	133.43	133.80	131.29	133.60	4084480
2020-02-06	134.16	134.35	133.11	133.25	1708611
2020-02-07	132.57	132.75	131.34	131.82	2885550
2020-02-10	131.61	132.50	131.35	132.24	1816474
2020-02-11	133.03	133.65	132.32	132.63	1733538
2020-02-12	133.39	133.72	132.53	133.24	1715434
2020-02-13	133.15	134.67	133.06	134.46	3178514
2020-02-14	134.71	136.37	134.53	135.87	2360549
2020-02-18	135.87	136.75	134.94	135.60	2428250
2020-02-19	136.30	137.42	136.12	136.93	1785417
2020-02-20	136.41	138.04	134.90	136.58	2541728
2020-02-21	136.20	136.27	133.89	134.90	3106406
2020-02-24	129.43	130.96	127.23	128.19	6329285
2020-02-25	127.71	127.99	119.91	120.90	7628112
2020-02-26	121.27	122.43	118.47	118.50	5269710
2020-02-27	115.90	117.48	112.78	112.81	8279823
2020-02-28	109.05	111.03	107.00	109.93	11363607
2020-03-02	111.11	113.99	108.59	113.87	9851607
2020-03-03	115.02	116.40	107.00	108.01	9285025
2020-03-04	110.25	115.79	109.25	115.70	7470920
2020-03-05	111.62	112.59	109.70	110.94	12060575
2020-03-06	105.73	108.77	103.79	108.24	9897802
2020-03-09	100.87	101.44	96.94	98.29	12266266
2020-03-10	101.93	103.37	97.45	103.30	9793181
2020-03-11	100.30	100.96	93.87	95.38	8823339
2020-03-12	87.66	89.61	81.81	83.53	12206638
2020-03-13	90.38	100.08	84.30	99.60	12680441
2020-03-16	82.44	93.18	80.37	85.87	15072429
2020-03-17	87.61	88.94	83.22	86.58	10512212
2020-03-18	80.02	81.52	67.00	73.75	14359270
2020-03-19	72.54	77.89	69.79	77.07	12330397
2020-03-20	78.98	82.44	72.56	74.12	12208558
2020-03-23	72.82	75.42	68.12	68.96	8907637
2020-03-24	73.51	84.77	71.70	84.05	10593890
2020-03-25	87.61	96.46	85.32	90.17	11046485
2020-03-26	92.24	99.69	90.84	93.29	9461911
2020-03-27	87.94	91.97	85.82	88.73	7000135
2020-03-30	88.51	91.39	85.27	90.27	5564975
2020-03-31	89.94	90.90	85.07	85.61	6076864
2020-04-01	80.65	81.31	77.00	77.41	8313414
2020-04-02	77.06	79.12	75.83	76.66	8338115
2020-04-03	76.00	76.66	72.61	73.60	10023085
2020-04-06	80.22	84.25	78.74	83.87	11253027
2020-04-07	91.43	93.30	87.42	87.58	8693228
2020-04-08	89.21	93.00	88.12	92.08	6122757
2020-04-09	94.59	97.85	93.46	94.82	6904961
2020-04-13	93.29	93.42	87.94	90.33	5037661
2020-04-14	91.46	92.50	85.91	88.39	8703213
2020-04-15	83.43	85.40	80.68	83.79	10415574
2020-04-16	83.79	83.94	80.34	81.35	7526616
2020-04-17	85.32	87.39	84.28	87.39	8268973
2020-04-20	84.59	85.27	82.69	84.01	6140419
2020-04-21	80.73	82.46	79.47	81.52	7360284
2020-04-22	83.60	83.66	81.97	82.54	5133476
2020-04-23	83.24	84.78	81.71	82.46	5807217
2020-04-24	84.13	84.78	81.31	83.17	9126723
2020-04-27	83.47	85.15	82.34	85.06	7785036
2020-04-28	87.56	88.96	86.21	88.19	7165866
2020-04-29	91.75	96.39	90.89	96.12	9396537
2020-04-30	93.75	94.31	91.17	91.25	6553674
2020-05-01	88.10	89.07	87.16	88.32	4620175
2020-05-04	86.09	87.37	85.02	86.38	4875440
2020-05-05	88.00	88.73	86.36	86.74	4410262
2020-05-06	87.49	87.76	83.86	84.00	4723373
2020-05-07	85.30	87.37	84.93	86.73	4629415
2020-05-08	88.50	89.66	87.55	89.50	3917177
2020-05-11	87.50	87.65	85.30	85.33	5917627
2020-05-12	86.10	87.26	83.10	83.14	5504857
2020-05-13	82.00	82.13	77.40	78.03	10681603
2020-05-14	76.92	83.90	76.00	83.81	10625116
2020-05-15	82.47	83.39	81.23	82.22	6618627
2020-05-18	86.72	89.00	85.92	88.41	7787399
2020-05-19	88.42	89.84	86.61	87.26	4920630
2020-05-20	89.18	91.34	88.77	90.73	5218515
2020-05-21	90.11	91.43	89.12	89.83	6241894
2020-05-22	89.71	89.95	88.21	89.33	3734517
2020-05-26	93.94	95.57	92.89	94.32	6559362
2020-05-27	100.00	101.69	96.80	101.23	11007669
2020-05-28	101.54	102.46	98.01	98.06	9271708
2020-05-29	95.50	97.11	94.66	95.07	7711888
2020-06-01	95.56	98.07	94.56	96.75	4272832
2020-06-02	98.60	100.49	98.17	99.07	5433811
2020-06-03	102.78	105.87	101.63	105.40	7301046
2020-06-04	103.47	107.43	103.23	106.54	5841610
2020-06-05	114.11	115.93	108.07	109.73	10097634
2020-06-08	111.91	113.71	110.64	113.67	6795230
2020-06-09	110.08	111.80	108.67	110.46	5517423
2020-06-10	110.00	110.33	105.96	106.16	5747397
2020-06-11	100.87	102.99	98.13	98.60	8601195
2020-06-12	103.21	103.50	98.08	101.68	7251105
2020-06-15	100.00	104.74	97.62	103.95	6478926
2020-06-16	109.02	109.06	102.86	105.62	6710620
2020-06-17	105.67	106.12	103.83	103.96	4408202
2020-06-18	102.14	103.49	101.27	102.16	3645733
2020-06-19	104.23	104.23	99.32	100.94	7589463
2020-06-22	98.00	100.50	97.95	99.44	4799863
2020-06-23	100.94	101.65	99.25	99.42	4364753
2020-06-24	97.65	98.27	95.00	95.48	5958264
2020-06-25	94.61	98.12	93.76	97.85	5195380
2020-06-26	95.93	96.30	92.45	93.42	10489370
2020-06-29	94.44	95.41	93.34	94.52	4962408
2020-06-30	94.16	95.60	93.57	94.77	4367083
2020-07-01	95.25	96.96	93.64	94.05	3301022
2020-07-02	96.77	97.29	93.85	94.33	4239747
2020-07-06	96.51	97.90	95.84	96.58	4059607
2020-07-07	95.44	95.52	92.63	93.01	5564231
2020-07-08	91.97	93.10	90.71	92.90	6382098
2020-07-09	92.51	93.21	89.58	90.57	4484524
2020-07-10	90.32	93.31	89.82	93.23	4400854
2020-07-13	94.24	95.76	92.78	93.56	4819699
2020-07-14	93.19	95.22	92.29	94.84	4044377
2020-07-15	96.66	97.78	96.39	97.36	5405620
2020-07-16	96.50	97.79	95.67	96.32	2666018
2020-07-17	96.35	96.53	95.01	95.18	2873784
2020-07-20	94.80	95.36	93.58	94.00	3560385
2020-07-21	95.25	97.46	94.73	96.33	4227530
2020-07-22	95.81	97.41	95.38	96.54	4360503
2020-07-23	95.51	97.78	95.51	96.67	4239812
2020-07-24	95.30	97.15	93.30	95.33	4790446
2020-07-27	94.64	95.98	93.64	95.79	3501828
2020-07-28	95.76	96.29	94.18	94.42	3567652
2020-07-29	94.71	96.75	94.44	96.69	2791954
2020-07-30	94.68	94.78	92.50	94.65	3856299
2020-07-31	94.31	94.45	92.23	93.32	4088793
2020-08-03	93.31	94.40	92.44	93.54	2869843
2020-08-04	93.49	93.80	92.49	93.19	2415124
2020-08-05	93.82	95.58	93.81	95.39	2852335
2020-08-06	95.18	96.27	94.48	95.92	2698777
2020-08-07	95.29	99.30	94.95	99.16	4690730
2020-08-10	99.49	102.65	99.26	101.62	5254766
2020-08-11	103.99	105.70	102.96	103.26	4744256
2020-08-12	104.76	104.80	100.68	101.68	3408210
2020-08-13	100.53	101.83	99.50	100.42	3265769
2020-08-14	99.66	101.29	99.27	100.41	1956491
2020-08-17	99.92	100.00	97.44	97.55	7488517
2020-08-18	98.19	98.83	96.47	96.67	3337580
2020-08-19	96.82	97.91	95.89	96.89	3079639
2020-08-20	95.74	97.58	95.68	96.72	3102494
2020-08-21	96.49	97.65	95.96	96.15	2845431
2020-08-24	96.68	99.37	96.39	99.33	4141096
2020-08-25	100.62	100.79	98.03	99.05	2946625
2020-08-26	98.56	99.14	97.81	98.40	2936486
2020-08-27	98.76	102.14	98.53	101.53	3992187
2020-08-28	102.15	102.90	100.74	102.54	4382870
2020-08-31	102.90	102.90	101.36	101.59	4665753
2020-09-01	100.54	102.78	100.16	102.47	3143403
2020-09-02	102.58	104.87	102.29	104.40	3536855
2020-09-03	104.97	109.03	103.85	104.46	6747861
2020-09-04	106.35	108.28	104.48	105.67	5235348
2020-09-08	104.42	105.08	103.30	103.67	4517032
2020-09-09	104.57	104.71	102.69	103.78	2474721
2020-09-10	104.19	105.11	102.31	102.77	3289041
2020-09-11	102.91	103.85	102.01	103.36	2604824
2020-09-14	104.65	107.69	104.22	107.27	3620420
2020-09-15	107.84	108.12	106.24	106.68	3371640
2020-09-16	106.73	107.49	104.69	105.98	5799110
2020-09-17	104.27	105.35	103.32	104.66	3215625
2020-09-18	104.46	106.12	103.31	103.44	6630252
2020-09-21	100.60	100.63	96.22	98.17	8340195
2020-09-22	98.01	99.78	96.41	98.48	4884443
2020-09-23	95.76	97.10	95.09	95.56	9427242
2020-09-24	95.34	96.90	93.71	95.45	4249018
2020-09-25	94.68	96.85	94.46	96.26	2775850
2020-09-28	99.00	99.73	98.63	98.82	3931088
2020-09-29	98.74	99.35	97.23	97.75	3200685
2020-09-30	98.23	101.52	98.23	100.25	5060944
2020-10-01	100.33	101.48	99.37	101.33	4179279
2020-10-02	99.78	103.14	98.63	101.61	3783618
2020-10-05	103.33	104.08	102.27	103.89	2863463
2020-10-06	105.01	105.29	101.32	101.76	3309168
2020-10-07	102.81	104.15	102.39	102.95	3048720
2020-10-08	104.33	106.14	104.06	106.06	2922912
2020-10-09	105.99	107.21	105.24	106.34	3510785
2020-10-12	106.46	107.01	106.00	106.61	2626756
2020-10-13	105.89	106.59	104.76	105.01	2602606
2020-10-14	105.38	106.27	104.76	104.81	2826595
2020-10-15	103.44	104.89	103.02	104.43	2699337
2020-10-16	104.65	105.68	104.20	104.91	2394339
2020-10-19	105.13	105.22	102.25	102.47	3196787
2020-10-20	102.94	104.61	102.83	103.14	2955074
2020-10-21	103.17	103.39	101.36	101.43	2588393
2020-10-22	101.70	104.86	101.57	104.79	3748804
2020-10-23	100.63	103.64	100.00	100.98	8921228
2020-10-26	99.77	100.10	95.78	96.88	5731514
2020-10-27	97.62	97.70	94.90	94.93	3780294
2020-10-28	91.96	93.57	91.00	91.60	7037765
2020-10-29	91.41	92.23	90.13	91.07	5419484
2020-10-30	90.80	91.32	89.11	91.24	4736471
2020-11-02	92.96	94.13	92.27	93.40	3573259
2020-11-03	94.75	96.85	94.40	96.29	4004301
2020-11-04	94.00	97.82	92.86	96.40	4545528
2020-11-05	97.21	98.32	96.84	98.11	4197252
2020-11-06	98.52	98.64	96.27	96.69	3126557
2020-11-09	110.54	119.81	110.19	117.37	17261686
2020-11-10	118.59	119.89	115.12	115.95	7056799
2020-11-11	115.93	116.00	110.30	111.12	5642656
2020-11-12	109.82	112.12	109.55	111.10	4942909
2020-11-13	112.34	115.64	112.21	114.99	4811884
2020-11-16	119.10	120.39	116.75	118.67	5339095
2020-11-17	116.97	117.79	114.14	116.48	4023241
2020-11-18	116.94	118.76	114.19	114.24	3264263
2020-11-19	113.78	114.80	112.53	114.14	3249828
2020-11-20	113.74	114.54	111.90	112.58	3702955
2020-11-23	114.24	116.78	113.72	116.09	3024092
2020-11-24	119.00	120.84	117.89	120.39	6169168
2020-11-25	119.50	120.98	118.25	120.58	4646612
2020-11-27	120.53	121.69	119.79	120.59	2447715
2020-11-30	120.03	121.48	118.00	118.59	3517667
2020-12-01	120.32	122.57	119.85	119.93	3584437
2020-12-02	119.28	122.85	118.90	122.33	3271937
2020-12-03	122.85	123.95	122.12	123.12	4285438
2020-12-04	124.35	125.32	123.85	125.04	5048010
2020-12-07	124.51	124.87	122.63	123.94	4253683
2020-12-08	122.47	124.55	122.02	123.52	3623321
2020-12-09	123.28	123.96	121.01	121.69	3622849
2020-12-10	120.72	122.13	119.70	121.84	2818840
2020-12-11	120.11	120.50	118.84	120.23	2942770
2020-12-14	121.73	121.79	116.65	117.36	5336327
2020-12-15	118.79	119.31	115.56	119.10	4529332
2020-12-16	118.93	119.59	118.28	119.00	2943758
2020-12-17	119.41	119.67	118.46	118.98	3747029
2020-12-18	118.59	119.36	116.65	117.51	8391005
2020-12-21	115.77	118.00	113.72	116.41	4528289
2020-12-22	116.19	116.26	114.38	114.55	3634384
2020-12-23	115.78	118.19	115.78	116.95	2725210
2020-12-24	116.93	117.44	115.82	117.35	706966
2020-12-28	118.05	119.35	117.60	118.36	1878730
2020-12-29	119.24	119.35	118.00	118.14	1860390
2020-12-30	118.25	119.95	118.15	119.43	1954220
2020-12-31	119.71	121.06	119.16	120.91	1747820
2021-01-04	121.30	121.80	116.85	118.04	3472122
2021-01-05	118.26	119.28	117.10	118.67	2112678
2021-01-06	121.00	124.73	120.81	122.63	5861455
2021-01-07	124.10	125.69	117.35	121.66	8696634
2021-01-08	122.07	122.20	119.52	121.78	2933427
2021-01-11	120.42	121.41	119.39	121.06	3311225
2021-01-12	122.00	122.32	120.72	121.62	2671310
2021-01-13	121.60	123.89	121.16	122.40	3678359
2021-01-14	122.65	124.50	122.09	123.78	3404723
2021-01-15	122.48	122.86	121.71	122.15	3948295
2021-01-19	125.49	128.06	124.24	126.75	5818462
2021-01-20	127.19	129.54	127.07	128.94	4090178
2021-01-21	128.29	128.89	126.10	127.43	3655162
2021-01-22	125.74	127.06	124.88	126.14	2955018
2021-01-25	124.24	125.00	120.32	121.15	6156720
2021-01-26	118.75	120.29	115.72	116.15	8932506
2021-01-27	114.86	116.80	112.10	114.09	5816887
2021-01-28	117.43	120.38	116.60	118.97	5788461
2021-01-29	117.74	118.39	115.81	116.26	5052856
2021-02-01	117.70	119.29	117.00	117.03	3359755
2021-02-02	118.29	122.42	118.28	120.70	4037011
2021-02-03	120.08	120.98	119.56	120.44	2782538
2021-02-04	120.99	125.41	120.80	124.90	3916137
2021-02-05	126.62	127.34	125.63	126.28	3184161
2021-02-08	126.87	128.40	126.75	127.99	3360932
2021-02-09	127.65	127.66	126.20	126.68	2174998
2021-02-10	127.63	128.70	126.84	128.23	2929085
2021-02-11	127.45	129.12	126.98	128.31	3732993
2021-02-12	128.19	130.46	128.00	129.62	2873278
2021-02-16	128.91	130.91	128.25	130.68	2730821
2021-02-17	130.08	131.16	128.44	128.56	3199431
2021-02-18	127.49	128.83	126.08	128.49	2269742
2021-02-19	129.49	133.36	129.49	131.71	3419548
2021-02-22	131.51	136.47	131.37	135.95	3923076
2021-02-23	136.47	138.31	134.28	136.94	4814427
2021-02-24	137.20	140.95	136.81	139.89	4099537
2021-02-25	140.62	140.64	136.37	137.08	3607516
2021-02-26	137.10	138.25	133.79	135.26	3654825
2021-03-01	138.18	139.77	138.12	138.71	2972111
2021-03-02	138.24	140.19	138.08	139.25	2929140
2021-03-03	140.00	144.25	140.00	142.59	4393693
2021-03-04	142.15	144.11	139.95	142.68	4461743
2021-03-05	144.66	147.96	142.08	147.33	5046694
2021-03-08	147.28	151.46	146.72	150.27	4283406
2021-03-09	148.58	149.08	144.11	145.10	5806098
2021-03-10	145.70	148.29	145.44	146.75	3049798
2021-03-11	146.00	147.82	145.13	147.75	3147700
2021-03-12	149.10	150.64	148.02	148.54	2419948
2021-03-15	148.04	148.92	146.03	146.99	2587554
2021-03-16	147.25	147.27	142.82	143.30	4031004
2021-03-17	144.76	144.82	141.90	144.68	3278463
2021-03-18	145.49	145.50	142.07	142.58	3173793
2021-03-19	141.90	141.94	139.74	140.71	5098313
2021-03-22	139.49	140.99	138.81	139.95	2274119
2021-03-23	138.94	139.50	135.13	136.08	4905394
2021-03-24	137.97	140.04	137.61	138.42	2638925
2021-03-25	137.95	142.53	136.76	142.28	2766588
2021-03-26	143.74	143.98	141.05	143.73	2687546
2021-03-29	141.98	143.07	140.31	142.37	2220576
2021-03-30	142.90	144.48	142.61	143.06	2034531
2021-03-31	142.98	143.26	141.35	141.44	2957303
2021-04-01	142.34	144.63	142.21	144.57	2629367
2021-04-05	146.91	147.48	145.61	146.06	2960081
2021-04-06	145.98	146.53	144.38	146.15	2851170
2021-04-07	147.42	148.36	145.72	147.13	2399603
2021-04-08	146.80	147.16	144.68	147.04	2295770
2021-04-09	148.21	148.44	146.69	147.78	1783371
2021-04-12	147.26	147.77	146.41	147.57	1869013
2021-04-13	146.55	146.61	143.84	145.99	2132419
2021-04-14	145.81	148.75	145.70	147.42	2141855
2021-04-15	147.51	148.59	145.50	148.53	2901231
2021-04-16	149.71	150.45	148.69	149.99	3479952
2021-04-19	149.19	149.51	147.80	148.54	2259141
2021-04-20	147.21	147.50	144.51	145.10	2526892
2021-04-21	144.00	147.38	143.02	147.18	2161652
2021-04-22	147.57	148.92	145.87	147.16	3247306
2021-04-23	141.54	144.98	140.68	144.33	6400505
2021-04-26	146.80	151.12	145.56	150.34	4821052
2021-04-27	150.70	150.88	148.85	150.36	2692069
2021-04-28	150.68	153.46	149.44	152.54	2584455
2021-04-29	153.85	155.08	152.09	154.63	2636183
2021-04-30	153.60	154.04	152.48	153.35	2712846
2021-05-03	154.59	156.05	154.01	154.80	2726404
2021-05-04	154.48	155.74	152.84	154.53	3025258
2021-05-05	154.87	156.73	154.32	156.39	2194909
2021-05-06	156.86	157.51	154.02	156.88	2798825
2021-05-07	155.61	159.26	155.34	158.98	2617982
2021-05-10	159.75	160.69	158.50	158.68	2987640
2021-05-11	156.46	157.79	153.65	154.43	3900087
2021-05-12	154.72	155.90	152.07	152.30	3487353
2021-05-13	152.41	154.81	151.81	154.08	2269772
2021-05-14	155.39	157.94	154.53	157.15	1892786
2021-05-17	157.05	157.38	155.88	156.86	1541489
2021-05-18	157.36	158.30	154.86	154.99	2417796
2021-05-19	152.07	154.78	151.72	154.73	3527061
2021-05-20	155.47	156.25	153.93	155.53	3031135
2021-05-21	156.70	158.81	156.35	156.87	3424122
2021-05-24	157.70	158.91	156.95	158.64	1956937
2021-05-25	159.07	160.08	157.74	158.01	2484248
2021-05-26	158.16	159.38	157.37	158.58	3731658
2021-05-27	159.98	160.29	158.85	159.74	2828368
2021-05-28	160.26	160.64	158.86	160.13	2437025
2021-06-01	162.51	164.11	161.55	163.76	3827978
2021-06-02	164.61	165.69	163.32	164.12	3384656
2021-06-03	163.68	165.42	162.82	164.52	2454835
2021-06-04	165.00	165.73	163.32	165.00	3239263
2021-06-07	165.63	166.65	165.37	165.92	2516443
2021-06-08	164.86	167.14	163.63	166.51	2486506
2021-06-09	165.27	166.14	163.80	164.09	2700099
2021-06-10	165.18	165.21	162.12	162.23	3024778
2021-06-11	163.00	164.54	162.51	164.51	1630124
2021-06-14	164.30	164.88	163.11	163.81	2125719
2021-06-15	163.93	166.90	163.80	166.27	3726439
2021-06-16	165.78	166.65	164.27	164.68	3281606
2021-06-17	165.97	166.00	160.53	162.13	4194569
2021-06-18	158.70	159.67	157.25	158.17	6900458
2021-06-21	160.08	165.21	159.13	164.90	3681406
2021-06-22	163.42	165.24	162.46	164.50	2697851
2021-06-23	165.03	166.86	164.79	166.02	2327649
2021-06-24	167.06	168.58	166.41	168.21	2417124
2021-06-25	168.45	170.41	168.45	169.45	9185989
2021-06-28	168.62	168.85	163.20	164.78	3433417
2021-06-29	165.57	166.32	163.23	164.25	2785869
2021-06-30	163.70	166.16	163.70	164.80	2331836
2021-07-01	165.65	167.37	164.69	166.94	2685879
2021-07-02	167.70	168.98	167.01	168.50	2029377
2021-07-06	172.54	172.54	167.80	169.56	4688149
2021-07-07	169.60	174.76	169.38	170.98	3998915
2021-07-08	166.95	170.04	165.59	167.50	4628410
2021-07-09	170.00	172.31	169.21	171.94	3175192
2021-07-12	170.07	174.10	169.88	173.60	3154068
2021-07-13	174.00	174.74	172.42	172.62	2674962
2021-07-14	172.86	174.55	171.01	172.52	3123051
2021-07-15	171.14	173.26	171.10	172.85	3448298
2021-07-16	173.74	173.79	169.54	170.01	4359817
2021-07-19	165.65	166.38	161.48	162.81	6739752
2021-07-20	162.94	169.58	162.57	168.87	4243662
2021-07-21	170.74	173.62	169.74	172.51	3384776
2021-07-22	172.25	173.21	169.05	170.90	3335940
2021-07-23	176.53	179.67	172.95	173.18	6326617
2021-07-26	173.25	175.43	172.30	172.61	3115863
2021-07-27	170.46	175.12	169.96	172.94	7922826
2021-07-28	173.00	173.45	169.71	170.02	7961672
2021-07-29	171.39	173.82	171.00	171.95	3186903
2021-07-30	172.32	173.24	169.82	170.53	3442209
2021-08-02	171.14	173.36	168.76	169.27	2895656
2021-08-03	169.75	170.29	165.30	169.04	3642023
2021-08-04	168.30	170.44	167.32	168.06	3544432
2021-08-05	168.66	170.53	168.32	169.63	2535484
2021-08-06	170.53	172.85	169.74	171.36	2828724
2021-08-09	170.35	171.12	168.79	170.78	2560525
2021-08-10	170.73	171.70	168.68	169.49	3389706
2021-08-11	169.45	170.73	168.67	170.67	3843380
2021-08-12	170.02	170.11	167.97	168.52	3373007
2021-08-13	168.09	168.30	165.61	166.08	4157675
2021-08-16	164.77	165.90	162.63	165.75	3847993
2021-08-17	164.76	166.35	163.35	164.65	7631605
2021-08-18	163.83	165.14	162.06	162.13	3563667
2021-08-19	160.16	161.09	157.33	159.03	4256385
2021-08-20	158.85	159.99	158.06	159.75	3074990
2021-08-23	161.23	161.85	160.11	160.45	2006541
2021-08-24	160.60	161.90	160.19	161.20	2377641
2021-08-25	161.88	167.23	160.50	166.18	3580170
2021-08-26	165.97	166.50	164.38	165.51	3164701
2021-08-27	165.35	168.89	165.16	168.65	3002548
2021-08-30	168.16	168.30	164.21	164.26	2582193
2021-08-31	164.10	166.43	163.72	165.96	3536411
2021-09-01	166.34	167.28	164.13	164.44	2569133
2021-09-02	165.05	165.08	161.14	162.05	4350746
2021-09-03	160.75	161.28	158.17	159.30	4207482
2021-09-07	158.87	160.66	158.57	159.72	3779455
2021-09-08	159.19	159.26	156.80	158.93	3057036
2021-09-09	158.78	162.15	158.54	159.39	3295869
2021-09-10	161.17	161.46	158.39	158.72	2943665
2021-09-13	160.64	161.80	159.75	161.45	3192472
2021-09-14	162.68	165.83	158.78	159.48	4281618
2021-09-15	160.02	162.31	159.21	161.34	2933104
2021-09-16	163.10	164.50	162.20	162.63	2764960
2021-09-17	161.57	164.25	161.57	163.92	6395518
2021-09-20	159.36	162.14	157.95	160.57	5976863
2021-09-21	161.91	165.35	161.69	163.27	3480657
2021-09-22	165.62	168.62	164.90	167.49	3562920
2021-09-23	169.49	174.10	169.31	173.36	4399234
2021-09-24	173.37	176.00	173.30	175.72	2680362
2021-09-27	177.67	178.80	176.33	176.77	3703294
2021-09-28	175.49	177.24	172.69	173.14	3862445
2021-09-29	172.89	172.98	170.40	171.54	2726147
2021-09-30	172.18	172.36	167.41	167.53	3091993
2021-10-01	168.50	175.12	168.48	173.94	3956002
2021-10-04	173.88	177.23	171.88	172.66	3613872
2021-10-05	173.43	176.06	172.64	174.76	2629648
2021-10-06	172.55	174.90	169.90	172.97	2922239
2021-10-07	175.50	176.87	173.70	174.29	3578801
2021-10-08	173.85	176.98	173.53	175.15	2375299
2021-10-11	175.79	176.79	173.33	173.46	2499347
2021-10-12	173.61	176.56	173.10	174.91	3069585
2021-10-13	172.78	174.09	167.08	168.72	5608682
2021-10-14	171.00	172.38	169.81	171.51	3062078
2021-10-15	173.77	177.77	173.15	175.81	3043939
2021-10-18	175.58	177.61	174.33	176.82	2623346
2021-10-19	177.73	178.00	176.26	177.31	1400085
2021-10-20	176.95	179.77	176.21	179.60	2398543
2021-10-21	179.58	179.79	176.01	177.47	3313778
2021-10-22	185.00	189.03	182.20	187.08	6026087
2021-10-25	186.73	187.21	181.83	182.31	3889567
2021-10-26	183.42	183.50	177.52	180.95	3832409
2021-10-27	180.10	183.73	177.91	178.03	3309864
2021-10-28	178.40	179.23	173.02	174.61	4865738
2021-10-29	175.63	176.67	173.04	173.78	3455385
2021-11-01	174.58	176.07	173.34	174.21	2250438
2021-11-02	175.00	175.20	172.57	173.17	3252942
2021-11-03	172.70	173.83	171.75	172.61	3831399
2021-11-04	172.13	174.02	171.66	172.53	3315441
2021-11-05	176.18	177.79	175.35	176.69	3935961
2021-11-08	178.07	182.09	177.79	180.05	3391950
2021-11-09	179.76	181.19	178.43	179.86	3203346
2021-11-10	179.36	183.48	179.36	181.39	3296683
2021-11-11	181.99	182.73	180.74	181.30	2120041
2021-11-12	180.71	182.38	179.65	181.89	2390445
2021-11-15	182.53	183.93	182.04	183.13	1748578
2021-11-16	183.40	183.40	179.74	180.92	3299192
2021-11-17	181.18	181.74	178.20	179.61	3543517
2021-11-18	180.00	180.37	175.84	176.21	4015517
2021-11-19	173.73	175.27	171.84	173.54	4456843
2021-11-22	174.99	175.25	170.89	170.90	4653291
2021-11-23	171.30	171.95	167.83	170.85	5890532
2021-11-24	168.48	171.98	167.90	171.61	3590757
2021-11-26	165.09	165.24	154.50	156.82	6804152
2021-11-29	160.75	161.41	154.34	157.86	6258548
2021-11-30	155.09	155.87	151.70	152.30	7444938
2021-12-01	156.10	157.07	149.89	150.06	6159348
2021-12-02	151.68	157.91	151.46	156.77	6289250
2021-12-03	158.08	158.33	153.63	155.94	4069252
2021-12-06	159.07	162.74	158.05	160.68	4141873
2021-12-07	164.50	169.16	164.16	166.95	5124476
2021-12-08	167.98	170.54	167.28	168.93	4042446
2021-12-09	167.85	168.83	166.55	168.02	2245342
2021-12-10	169.38	170.58	165.96	167.03	2768512
2021-12-13	166.40	166.40	161.99	163.30	3477606
2021-12-14	162.14	165.26	161.06	162.85	2964201
2021-12-15	162.71	163.05	158.53	162.24	5012982
2021-12-16	164.00	165.18	161.90	163.00	4900140
2021-12-17	161.00	161.32	156.95	160.01	9581837
2021-12-20	157.00	158.21	153.78	155.89	3839553
2021-12-21	157.75	161.05	157.52	160.91	3722732
2021-12-22	160.53	163.17	160.45	162.47	2877654
2021-12-23	163.86	166.40	163.59	164.19	3140482
2021-12-27	165.00	165.00	162.53	164.39	1688149
2021-12-28	163.60	166.13	163.60	164.41	2035328
2021-12-29	164.62	164.93	163.26	163.83	2082161
2021-12-30	164.62	165.80	164.00	164.16	1633032
2021-12-31	164.10	165.17	163.25	163.60	1743680
2022-01-03	164.51	168.40	164.40	168.21	3126302
2022-01-04	169.72	174.05	169.60	173.61	4799729
2022-01-05	174.71	176.31	171.50	171.33	4491937
2022-01-06	172.54	173.69	169.75	172.90	2649471
2022-01-07	172.49	175.36	171.86	174.38	3043017
2022-01-10	176.21	176.21	170.50	173.74	4269577
2022-01-11	174.54	175.72	172.49	175.38	2762834
2022-01-12	176.23	176.82	174.17	174.47	3224454
2022-01-13	174.92	176.38	172.85	173.29	3808846
2022-01-14	168.71	168.71	164.71	168.40	6508504
2022-01-18	167.91	168.94	164.84	166.17	4336587
2022-01-19	166.73	166.73	161.17	161.39	3591955
2022-01-20	161.12	164.57	159.46	160.92	4205598
2022-01-21	159.95	161.88	157.68	158.74	3779077
2022-01-24	155.82	159.45	152.85	158.93	5406501
2022-01-25	166.14	174.47	159.66	173.11	13320820
2022-01-26	176.95	179.22	173.03	175.32	8257282
2022-01-27	176.70	178.20	170.63	171.90	3651426
2022-01-28	171.76	177.21	169.77	177.06	4271532
2022-01-31	175.91	180.13	175.22	179.82	5524258
2022-02-01	179.92	184.04	179.00	183.54	3471202
2022-02-02	182.51	184.58	181.64	184.16	2841396
2022-02-03	184.80	185.80	182.32	184.04	3381027
2022-02-04	184.91	188.68	184.18	185.85	4075775
2022-02-07	185.63	188.91	184.75	187.87	3260818
2022-02-08	188.08	194.53	187.61	194.00	5133918
2022-02-09	194.30	198.72	194.30	196.40	4614173
2022-02-10	196.36	198.23	194.61	195.51	4511139
2022-02-11	195.43	197.20	190.45	191.81	4834921
2022-02-14	192.26	194.15	190.92	192.35	3841257
2022-02-15	194.65	198.36	194.18	197.98	4135150
2022-02-16	197.50	199.55	197.24	198.38	4122642
2022-02-17	195.63	197.38	194.27	195.71	3051685
2022-02-18	194.92	197.75	194.20	194.88	2806269
2022-02-22	195.18	196.15	191.75	192.44	3420575
2022-02-23	194.35	194.45	188.55	188.95	3562094
2022-02-24	180.47	188.50	179.05	188.35	5886604
2022-02-25	189.66	194.25	189.46	193.71	5426163
2022-02-28	189.63	195.13	189.23	194.54	5787757
2022-03-01	194.67	194.77	176.77	178.06	8562503
2022-03-02	179.79	182.24	178.10	180.31	4058834
2022-03-03	182.11	183.45	178.73	179.89	3339910
2022-03-04	176.62	176.83	170.82	172.95	5349824
2022-03-07	170.13	170.76	159.08	159.13	7760413
2022-03-08	160.52	166.29	155.72	160.05	7058862
2022-03-09	168.02	170.73	166.71	168.65	4788406
2022-03-10	165.59	170.96	164.83	169.60	3841129
2022-03-11	171.75	172.31	167.63	167.90	3000007
2022-03-14	171.33	174.71	169.71	172.79	4614621
2022-03-15	173.59	178.30	173.37	176.04	3827346
2022-03-16	179.18	182.76	176.30	180.61	5239264
2022-03-17	180.18	187.71	180.06	186.97	6398861
2022-03-18	188.69	191.00	184.84	190.72	8744106
2022-03-21	190.77	191.50	187.56	189.09	3166169
2022-03-22	190.50	194.35	190.06	191.33	3006978
2022-03-23	188.83	189.62	185.18	186.02	3664595
2022-03-24	186.61	189.37	185.70	188.89	2424574
2022-03-25	190.41	191.26	189.00	190.28	1872175
2022-03-28	189.95	189.95	186.29	189.70	3043718
2022-03-29	192.33	194.00	190.36	190.94	2764127
2022-03-30	191.39	192.10	188.40	189.76	2278190
2022-03-31	189.53	191.11	186.94	187.00	3801799
2022-04-01	188.20	189.42	186.28	187.17	2646976
2022-04-04	187.62	188.50	185.59	187.66	2971519
2022-04-05	187.49	190.84	184.80	185.40	2974710
2022-04-06	184.49	184.87	181.73	183.19	3143308
2022-04-07	181.52	183.27	179.11	182.39	4062440
2022-04-08	183.00	186.72	181.93	183.70	3075707
2022-04-11	181.06	182.44	177.25	177.57	4816967
2022-04-12	176.57	179.25	174.71	175.54	4348860
2022-04-13	174.23	180.02	174.00	179.59	2980783
2022-04-14	179.27	182.47	178.68	181.16	2667102
2022-04-18	181.33	185.89	181.00	184.48	2182651
2022-04-19	185.01	188.09	184.71	187.17	2713778
2022-04-20	188.33	190.15	187.64	188.46	2256223
2022-04-21	190.94	192.42	184.58	185.74	3973185
2022-04-22	185.43	185.55	180.32	180.54	4373711
2022-04-25	179.98	184.26	177.99	184.10	4408872
2022-04-26	183.25	183.91	178.54	178.65	3728056
2022-04-27	177.66	179.41	175.50	177.63	4085821
2022-04-28	180.35	183.89	177.61	181.98	2706061
2022-04-29	180.09	182.31	174.33	174.71	3210677
2022-05-02	174.65	174.88	167.51	171.62	3881837
2022-05-03	173.00	174.00	170.33	172.11	3152328
2022-05-04	172.22	178.17	171.20	177.82	2930417
2022-05-05	176.64	176.76	169.33	171.01	2987115
2022-05-06	169.17	169.99	165.01	167.15	3129999
2022-05-09	165.03	166.02	160.38	161.02	4485182
2022-05-10	163.42	164.73	158.39	161.83	3015024
2022-05-11	161.73	164.94	159.04	159.39	2644292
2022-05-12	155.60	157.16	149.88	153.27	5314843
2022-05-13	155.96	160.09	155.88	158.75	3625115
2022-05-16	157.41	158.74	154.32	156.43	2811534
2022-05-17	161.07	162.76	158.40	161.85	2928066
2022-05-18	160.79	160.85	155.40	156.10	2697883
2022-05-19	153.57	156.46	153.25	154.00	2768341
2022-05-20	154.35	154.80	149.71	153.24	2982520
2022-05-23	156.61	159.56	156.02	159.04	2726581
2022-05-24	157.29	157.97	152.92	155.63	2817844
2022-05-25	157.14	161.76	156.08	160.51	4380974
2022-05-26	162.70	166.77	162.70	165.37	2463957
2022-05-27	167.08	169.68	166.04	169.60	2157655
2022-05-31	167.94	170.78	167.04	168.82	4123507
2022-06-01	168.70	169.37	163.84	165.76	2276376
2022-06-02	166.14	169.19	165.93	169.14	1707213
2022-06-03	166.90	168.04	165.98	166.83	1390842
2022-06-06	169.10	170.26	166.27	167.02	1486149
2022-06-07	164.64	169.48	164.45	168.69	2083115
2022-06-08	166.75	168.64	165.19	165.96	2313907
2022-06-09	166.22	166.57	160.93	160.98	2274633
2022-06-10	157.26	157.88	154.36	154.42	2733681
2022-06-13	149.86	151.03	145.38	146.29	4156526
2022-06-14	145.95	147.40	143.25	144.60	3574754
2022-06-15	146.69	147.89	143.44	146.22	3327823
2022-06-16	142.59	142.60	136.49	137.50	4815069
2022-06-17	138.00	145.56	137.59	144.18	10033581
2022-06-21	148.70	148.70	144.16	144.76	3518802
2022-06-22	142.23	146.35	141.34	144.39	3419621
2022-06-23	144.52	144.63	139.47	141.65	3915027
2022-06-24	141.63	146.27	141.00	146.15	8957200
2022-06-27	147.99	148.77	143.95	144.29	3151538
2022-06-28	146.08	149.51	141.85	142.19	2720704
2022-06-29	141.65	141.68	138.45	138.95	4164876
2022-06-30	136.70	139.87	134.30	138.62	4123483
2022-07-01	138.07	140.89	137.47	140.40	2625268
2022-07-05	137.22	139.65	135.65	139.65	4057491
2022-07-06	139.29	140.50	137.85	138.15	4401364
2022-07-07	140.18	142.17	139.15	141.03	4258109
2022-07-08	141.74	143.11	139.72	141.76	3631943
2022-07-11	140.47	142.31	139.84	140.58	2377876
2022-07-12	137.53	141.89	137.06	139.18	4047613
2022-07-13	136.84	140.02	136.36	139.40	2753776
2022-07-14	135.70	137.24	134.12	136.48	4600268
2022-07-15	139.71	143.11	138.87	142.48	3296764
2022-07-18	144.34	146.05	141.52	142.33	3330344
2022-07-19	144.40	147.93	144.40	147.78	3372275
2022-07-20	146.87	149.10	146.37	148.93	2802253
2022-07-21	148.21	150.33	146.45	150.18	4683039
2022-07-22	159.01	160.88	152.62	153.01	9298440
2022-07-25	154.25	154.78	151.21	153.79	4213808
2022-07-26	152.73	153.50	148.84	149.83	2812658
2022-07-27	151.60	152.72	147.27	151.63	5029067
2022-07-28	151.76	152.65	147.54	152.14	3587931
2022-07-29	152.37	154.38	151.29	154.02	3198134
2022-08-01	152.84	154.77	151.80	153.33	2295687
2022-08-02	152.02	153.30	150.84	151.60	2563111
2022-08-03	154.07	156.04	153.31	155.43	2609272
2022-08-04	156.02	157.71	155.26	156.87	3693423
2022-08-05	156.48	158.04	156.00	157.51	2513764
2022-08-08	159.00	160.79	156.94	157.28	3080917
2022-08-09	157.64	158.94	157.27	158.80	2997862
2022-08-10	161.77	164.21	161.64	162.44	3225372
2022-08-11	164.36	164.92	162.18	162.99	1968206
2022-08-12	164.47	166.00	163.28	165.84	1942595
2022-08-15	164.28	166.06	163.76	165.40	1852804
2022-08-16	165.00	165.98	163.96	165.35	1876086
2022-08-17	163.30	164.48	162.20	163.90	1804125
2022-08-18	163.93	164.99	163.34	164.65	1397717
2022-08-19	163.50	163.93	162.01	162.24	1895447
2022-08-22	158.98	159.19	156.98	157.70	1969338
2022-08-23	158.00	159.60	157.20	157.33	2885214
2022-08-24	157.03	159.56	156.29	159.13	2029412
2022-08-25	160.00	162.33	158.78	162.23	1936300
2022-08-26	163.21	163.59	157.19	157.31	2373705
2022-08-29	155.88	156.51	154.41	154.54	2693612
2022-08-30	155.64	156.12	152.90	154.66	2104499
2022-08-31	155.56	156.37	151.84	152.00	3271569
2022-09-01	150.82	151.37	147.65	151.11	2425163
2022-09-02	153.48	153.98	148.93	149.79	2028573
2022-09-06	150.00	151.31	146.55	148.60	2797699
2022-09-07	148.40	152.70	148.38	152.25	1766424
2022-09-08	150.92	153.69	149.52	153.52	3399245
2022-09-09	154.45	158.59	154.30	158.44	3543560
2022-09-12	159.50	163.45	159.34	162.45	4146273
2022-09-13	158.14	159.81	154.84	155.35	3519831
2022-09-14	156.18	157.56	153.50	156.30	2840430
2022-09-15	156.43	158.79	155.90	156.13	2371603
2022-09-16	154.08	154.08	150.51	153.08	6527339
2022-09-19	151.25	155.48	150.70	155.36	2472633
2022-09-20	153.58	154.59	152.13	153.48	1725941
2022-09-21	154.67	154.81	148.66	148.71	2599851
2022-09-22	148.82	148.89	142.47	143.03	3249602
2022-09-23	140.78	141.96	138.09	140.26	3035586
2022-09-26	140.04	141.29	136.70	137.45	3808706
2022-09-27	139.44	140.38	136.10	137.49	2828818
2022-09-28	138.50	141.18	136.52	140.56	5269635
2022-09-29	138.39	138.95	135.84	137.79	2280921
2022-09-30	137.40	138.67	134.62	134.91	3717212
2022-10-03	137.95	140.77	134.92	140.02	2677118
2022-10-04	143.03	145.55	143.03	145.46	2408884
2022-10-05	142.92	145.29	142.08	144.37	2073878
2022-10-06	143.05	145.06	142.13	142.38	2526239
2022-10-07	140.42	141.29	138.08	139.00	2579628
2022-10-10	140.01	140.38	136.65	137.51	2893409
2022-10-11	136.37	139.21	135.39	137.35	2588904
2022-10-12	137.31	138.45	136.11	136.22	2397555
2022-10-13	131.35	142.55	130.65	141.55	5232724
2022-10-14	142.96	143.88	136.14	136.81	3873599
2022-10-17	140.58	142.22	140.09	141.54	3139254
2022-10-18	146.13	147.05	143.55	145.99	3963269
2022-10-19	145.43	147.07	142.60	143.97	2804054
2022-10-20	144.00	147.32	142.15	142.42	4319336
2022-10-21	140.99	141.32	132.21	140.04	11755398
2022-10-24	141.30	143.79	140.37	141.63	4299569
2022-10-25	142.48	147.44	141.60	147.02	3889104
2022-10-26	147.56	149.50	146.47	146.88	3560551
2022-10-27	148.44	149.71	146.41	146.97	2101525
2022-10-28	146.56	150.91	146.05	150.44	3383315
2022-10-31	150.00	150.30	148.32	148.45	3043149
2022-11-01	149.96	150.63	146.63	147.08	2675699
2022-11-02	146.58	149.03	143.37	143.50	2852089
2022-11-03	141.09	142.20	138.77	139.31	3960528
2022-11-04	142.40	146.36	141.00	144.72	3322250
2022-11-07	146.20	147.54	143.76	146.98	2917984
2022-11-08	147.44	151.34	147.14	150.20	3846057
2022-11-09	149.47	149.47	145.66	145.86	2425496
2022-11-10	152.79	155.79	151.31	154.75	4701614
2022-11-11	156.49	158.88	154.70	154.89	3714598
2022-11-14	153.37	156.50	153.06	154.13	3666615
2022-11-15	156.96	157.35	152.32	153.89	2917022
2022-11-16	154.21	155.91	151.85	152.57	2635283
2022-11-17	150.00	151.06	149.22	150.64	2769983
2022-11-18	152.25	153.76	150.94	152.50	2631321
2022-11-21	152.25	153.46	151.89	152.81	2003541
2022-11-22	154.10	155.15	153.29	154.58	2124751
2022-11-23	153.83	154.99	152.88	153.93	1404497
2022-11-25	153.52	154.47	153.17	154.15	665794
2022-11-28	152.69	153.78	150.37	150.87	1783271
2022-11-29	150.96	154.47	150.53	154.42	2655744
2022-11-30	153.84	157.59	151.48	157.59	3914739
2022-12-01	157.72	158.87	154.75	157.50	2670351
2022-12-02	155.22	157.28	155.00	156.75	2285397
2022-12-05	155.96	159.45	155.55	156.08	3013097
2022-12-06	155.75	158.34	153.32	154.70	3285269
2022-12-07	154.56	156.99	154.31	154.77	2879830
2022-12-08	155.89	156.42	153.45	154.12	1632502
2022-12-09	153.99	155.14	152.62	153.90	1761275
2022-12-12	154.26	157.76	154.00	157.31	2773937
2022-12-13	160.62	161.55	156.16	157.52	3110544
2022-12-14	157.57	158.62	153.84	154.11	3556245
2022-12-15	151.65	152.28	146.47	150.22	4284799
2022-12-16	148.59	148.59	144.15	146.30	4510826
2022-12-19	146.04	146.74	143.66	145.01	2546222
2022-12-20	144.99	146.50	144.25	145.70	1607973
2022-12-21	147.06	147.78	146.37	147.10	2107058
2022-12-22	146.05	146.70	142.72	145.31	2901666
2022-12-23	145.23	147.14	144.52	147.02	1671830
2022-12-27	147.29	147.86	145.67	146.39	1858526
2022-12-28	146.21	146.82	143.94	144.01	1490160
2022-12-29	145.08	147.62	144.40	147.32	1758641
2022-12-30	146.01	147.93	145.73	147.75	2247443
2023-01-03	149.54	150.45	145.73	147.12	2762338
2023-01-04	148.56	151.96	148.56	150.02	2620388
2023-01-05	147.16	148.72	146.02	146.43	2505858
2023-01-06	147.74	150.43	145.48	150.17	3077593
2023-01-09	151.35	152.45	150.10	150.40	3219406
2023-01-10	150.51	152.18	149.28	152.00	2198389
2023-01-11	152.30	154.11	152.27	153.92	3113699
2023-01-12	154.76	155.75	152.40	154.92	3322481
2023-01-13	153.24	156.25	152.30	155.76	2391262
2023-01-17	155.54	156.10	153.37	153.75	3073414
2023-01-18	154.49	154.76	150.32	150.42	2762417
2023-01-19	146.61	148.00	144.20	146.85	3852474
2023-01-20	147.96	151.78	147.72	151.60	3954780
2023-01-23	152.00	155.06	151.55	154.00	3608652
2023-01-24	154.00	156.67	152.66	155.33	2348501
2023-01-25	153.49	157.06	153.37	156.77	2916452
2023-01-26	157.65	158.23	154.29	155.88	3640253
2023-01-27	166.80	175.54	165.50	172.31	13997338
2023-01-30	174.79	177.86	172.51	172.66	10240662
2023-01-31	172.91	175.31	171.90	174.93	5170928
2023-02-01	173.38	175.12	171.93	173.61	3725218
2023-02-02	174.16	175.22	171.08	173.13	6895514
2023-02-03	171.56	180.40	171.21	178.86	5305060
2023-02-06	176.74	177.75	175.69	176.48	3397762
2023-02-07	175.05	179.03	174.75	178.70	3526392
2023-02-08	179.75	180.10	177.88	179.00	2926547
2023-02-09	179.15	182.08	178.48	179.37	3557851
2023-02-10	178.57	179.73	176.49	179.25	2586245
2023-02-13	179.24	181.38	178.28	181.33	3102548
2023-02-14	180.31	182.15	178.79	181.02	2326126
2023-02-15	178.92	180.74	178.50	180.67	1502075
2023-02-16	179.48	179.88	177.68	177.94	1899103
2023-02-17	176.05	177.61	174.66	177.30	2355409
2023-02-21	175.12	176.50	173.32	173.48	2713342
2023-02-22	173.56	176.02	172.93	174.70	2468774
2023-02-23	175.24	176.60	172.86	175.14	2575312
2023-02-24	173.69	174.94	172.19	174.25	1667412
2023-02-27	175.53	175.69	173.08	173.30	1909122
2023-02-28	174.01	175.34	173.58	173.99	2301391
2023-03-01	173.51	177.20	173.01	175.91	2566454
2023-03-02	174.04	175.83	172.66	175.34	1795345
2023-03-03	176.01	179.39	175.23	179.09	2875671
2023-03-06	178.56	180.52	178.46	179.06	2730912
2023-03-07	178.67	178.90	175.08	175.32	2906585
2023-03-08	175.83	176.22	173.57	174.83	2101443
2023-03-09	179.60	180.27	171.96	172.12	4349449
2023-03-10	170.83	170.83	164.84	165.70	5104317
2023-03-13	161.49	161.99	157.42	157.63	6123186
2023-03-14	161.50	164.32	160.88	163.91	5284046
2023-03-15	157.91	159.96	155.93	159.81	6100774
2023-03-16	158.06	161.92	156.10	160.73	4738349
2023-03-17	158.22	158.65	154.90	156.52	7447152
2023-03-20	158.37	160.69	157.57	158.74	3054323
2023-03-21	162.94	164.57	161.70	164.56	3986761
2023-03-22	164.63	166.77	162.50	162.75	4367267
2023-03-23	162.67	166.24	160.82	162.76	3727735
2023-03-24	160.52	160.71	157.82	159.78	2588943
2023-03-27	163.95	164.47	161.83	163.12	3974110
2023-03-28	162.21	162.59	158.19	159.21	4883678
2023-03-29	161.70	164.19	161.08	163.59	3884987
2023-03-30	163.96	164.96	161.81	162.41	2644815
2023-03-31	163.67	165.08	161.75	164.95	3594349
2023-04-03	164.11	165.24	162.68	163.78	2704361
2023-04-04	165.01	165.19	160.83	161.96	2063730
2023-04-05	160.56	161.60	160.19	161.08	2346826
2023-04-06	160.63	160.79	158.23	158.83	3754544
2023-04-10	158.04	161.17	157.80	161.14	2372633
2023-04-11	161.67	162.58	160.32	161.83	2742327
2023-04-12	163.22	163.22	158.87	159.29	2817645
2023-04-13	159.80	162.42	158.98	162.30	2729022
2023-04-14	164.24	164.77	161.46	163.22	2618077
2023-04-17	161.94	163.74	160.89	163.71	2622345
2023-04-18	164.60	165.05	163.28	164.40	2444533
2023-04-19	164.37	166.55	163.74	164.95	3768644
2023-04-20	159.00	163.75	154.01	163.28	10832403
2023-04-21	163.02	164.77	161.23	163.78	3882603
2023-04-24	164.23	164.30	160.40	160.59	2473468
2023-04-25	158.91	159.25	155.97	156.12	3421311
2023-04-26	155.77	157.27	155.08	155.72	2789135
2023-04-27	156.54	158.70	155.91	158.45	2143715
2023-04-28	157.30	161.38	156.88	161.34	2380121
2023-05-01	161.85	161.85	158.68	159.32	1803622
2023-05-02	158.35	158.35	151.91	153.25	4925558
2023-05-03	153.26	154.98	151.84	152.21	2655259
2023-05-04	151.03	151.25	147.40	148.81	3997870
2023-05-05	151.29	153.32	151.12	152.65	2223216
2023-05-08	153.41	154.58	152.95	153.04	2271642
2023-05-09	152.00	153.73	151.88	153.38	2322801
2023-05-10	153.61	154.67	147.95	148.68	4602636
2023-05-11	147.97	148.50	146.28	147.99	2900305
2023-05-12	149.32	149.32	147.09	147.93	2320020
2023-05-15	148.18	150.21	147.93	150.00	2271856
2023-05-16	150.19	152.41	148.37	148.41	1960309
2023-05-17	149.82	152.89	149.30	152.09	2446457
2023-05-18	152.25	154.12	151.06	153.48	2629827
2023-05-19	154.57	154.92	152.14	152.95	2258568
2023-05-22	153.67	155.90	153.28	155.51	2483796
2023-05-23	154.47	155.76	152.50	152.56	2928596
2023-05-24	151.50	151.70	150.12	150.72	2308439
2023-05-25	149.60	151.50	149.37	151.08	3234307
2023-05-26	152.81	158.25	152.53	157.24	4015476
2023-05-30	157.15	158.95	156.66	158.01	3268247
2023-05-31	157.67	159.61	156.26	158.56	5588546
2023-06-01	159.06	163.99	158.23	162.72	4087197
2023-06-02	164.99	169.85	164.49	168.56	4820511
2023-06-05	168.24	168.18	165.83	167.43	2871111
2023-06-06	167.85	172.65	167.50	171.82	3631658
2023-06-07	173.65	173.65	170.70	171.55	2789037
2023-06-08	170.65	171.53	169.56	171.14	2354853
2023-06-09	171.94	172.22	170.94	171.72	2200936
2023-06-12	172.01	173.93	171.93	173.64	2610433
2023-06-13	174.41	176.12	174.21	175.14	2480393
2023-06-14	176.02	177.04	173.39	174.47	2326124
2023-06-15	171.41	174.53	169.57	173.81	2797604
2023-06-16	174.20	174.58	171.55	172.21	4616883
2023-06-20	171.00	171.22	168.33	169.41	2865881
2023-06-21	169.10	169.10	166.95	167.92	2813682
2023-06-22	167.28	168.50	165.23	168.26	2755943
2023-06-23	166.00	168.60	165.74	168.07	4214383
2023-06-26	168.53	170.50	167.06	167.11	2507095
2023-06-27	166.35	168.38	166.18	168.19	2434106
2023-06-28	167.26	169.87	167.20	169.78	2289046
2023-06-29	170.58	172.31	170.32	172.08	2899253
2023-06-30	174.24	175.09	173.33	174.20	3371290
2023-07-03	174.30	176.33	173.70	175.44	1700165
2023-07-05	174.38	176.57	174.04	174.97	2487901
2023-07-06	171.74	172.31	168.23	170.94	3158089
2023-07-07	169.13	171.57	168.67	169.80	2145508
2023-07-10	169.86	171.83	169.45	171.71	1865586
2023-07-11	172.50	175.58	172.32	174.64	2282393
2023-07-12	177.00	177.91	174.31	174.33	2305815
2023-07-13	175.42	176.10	173.90	174.24	2080403
2023-07-14	175.36	175.66	172.52	173.39	1829557
2023-07-17	172.94	176.26	172.84	175.39	2144714
2023-07-18	175.19	178.44	174.43	178.04	2686999
2023-07-19	178.25	178.79	176.31	177.12	2749120
2023-07-20	175.56	177.22	174.05	177.11	3940706
2023-07-21	172.17	173.34	167.42	170.22	9102138
2023-07-24	167.59	169.00	166.93	167.79	4979939
2023-07-25	167.35	168.95	166.42	166.50	3286740
2023-07-26	166.17	168.43	166.06	167.75	2351961
2023-07-27	168.53	168.54	163.17	163.60	3944153
2023-07-28	165.29	166.58	164.64	165.43	2925999
2023-07-31	166.51	168.99	166.51	168.88	3346504
2023-08-01	167.95	169.81	167.26	169.65	2341377
2023-08-02	167.28	167.75	166.05	166.75	2236917
2023-08-03	165.84	166.66	165.03	166.41	1710129
2023-08-04	166.53	168.10	165.06	165.41	2256250
2023-08-07	166.85	167.33	166.14	166.96	2027204
2023-08-08	164.90	165.99	163.59	165.87	2102997
2023-08-09	165.94	166.29	163.50	163.82	2445231
2023-08-10	164.71	166.50	162.72	163.54	2556028
2023-08-11	162.67	165.78	162.60	165.27	2102666
2023-08-14	164.33	166.48	163.77	166.08	1827413
2023-08-15	164.39	164.81	161.70	161.91	2447597
2023-08-16	161.27	162.96	160.64	160.76	1994856
2023-08-17	161.91	162.61	160.38	160.58	2473106
2023-08-18	159.23	160.80	158.94	160.23	2139654
2023-08-21	160.88	161.65	160.08	160.88	2070605
2023-08-22	160.76	161.26	158.61	159.08	2256108
2023-08-23	159.33	160.08	158.70	159.44	2042493
2023-08-24	159.01	161.42	157.74	157.79	2468593
2023-08-25	158.44	159.64	157.33	158.32	2969215
2023-08-28	158.98	160.91	158.76	159.19	2509920
2023-08-29	158.89	160.79	158.30	160.24	2175785
2023-08-30	160.27	161.86	160.12	160.17	3039990
2023-08-31	160.66	160.94	157.74	157.99	3653888
2023-09-01	159.07	160.16	158.71	159.62	2195658
2023-09-05	160.11	161.86	159.35	160.00	4150965
2023-09-06	159.07	159.84	156.86	158.00	2949366
2023-09-07	157.26	157.63	156.07	156.78	2617385
2023-09-08	157.02	157.79	156.71	157.43	1931613
2023-09-11	158.37	159.16	157.40	157.83	2611054
2023-09-12	157.65	159.72	157.45	158.50	2659239
2023-09-13	159.34	160.70	158.62	159.14	2976903
2023-09-14	160.57	161.96	160.00	161.78	3209986
2023-09-15	162.03	164.33	161.82	163.75	7273639
2023-09-18	163.79	163.95	159.35	159.63	2413606
2023-09-19	159.05	159.87	158.45	159.35	2230747
2023-09-20	160.00	160.20	156.88	157.23	1969736
2023-09-21	155.83	156.87	154.44	154.71	2712330
2023-09-22	155.00	155.04	152.92	153.08	2380681
2023-09-25	152.21	153.31	151.75	153.23	2434379
2023-09-26	151.75	152.96	150.16	151.12	2332196
2023-09-27	151.50	151.50	148.97	149.90	3705567
2023-09-28	149.77	150.88	149.02	150.23	3489905
2023-09-29	151.45	151.69	148.67	149.19	3579475
2023-10-02	148.42	149.90	148.07	149.48	2657671
2023-10-03	148.50	149.18	144.31	145.05	4184132
2023-10-04	145.90	146.92	144.40	146.03	3476795
2023-10-05	145.58	147.54	144.77	147.09	2706169
2023-10-06	146.71	150.35	146.14	149.32	3204743
2023-10-09	147.60	149.45	147.42	148.82	2279497
2023-10-10	149.50	151.73	149.00	150.93	2909235
2023-10-11	151.43	152.81	149.76	151.51	1727049
2023-10-12	152.50	152.72	150.11	151.28	2377315
2023-10-13	152.92	154.14	150.43	151.10	2951839
2023-10-16	152.37	153.41	151.21	152.79	2586319
2023-10-17	151.56	154.73	151.50	154.39	3919446
2023-10-18	153.12	153.59	151.13	151.53	2632184
2023-10-19	150.41	156.05	149.01	149.62	4642175
2023-10-20	144.70	147.94	141.44	141.57	8268104
2023-10-23	141.50	145.85	140.91	144.59	5313471
2023-10-24	145.85	146.52	143.55	144.42	3521130
2023-10-25	144.09	144.84	143.23	143.52	2841446
2023-10-26	143.37	144.91	142.99	143.34	3377961
2023-10-27	143.85	143.96	141.03	141.31	3442469
2023-10-30	142.72	143.86	141.73	143.27	3303288
2023-10-31	143.33	146.68	143.07	146.03	3737159
2023-11-01	146.49	146.82	145.14	146.45	2332560
2023-11-02	148.33	150.91	148.33	150.85	3108435
2023-11-03	152.58	153.88	152.40	152.76	2667678
2023-11-06	152.60	153.07	151.51	152.99	2490095
2023-11-07	152.97	153.79	152.35	152.98	1583345
2023-11-08	152.97	153.80	152.43	153.01	1804516
2023-11-09	153.68	154.16	152.05	152.37	2053114
2023-11-10	153.04	154.48	152.10	154.38	2088296
2023-11-13	154.08	155.26	153.50	154.34	1753790
2023-11-14	156.60	157.92	156.03	156.91	2968810
2023-11-15	157.53	159.44	157.00	159.43	3272576
2023-11-16	159.65	160.11	157.97	159.05	3749347
2023-11-17	159.91	162.58	159.91	162.56	2976093
2023-11-20	162.91	164.65	162.76	163.85	3243290
2023-11-21	163.65	164.12	161.73	162.29	2759757
2023-11-22	163.28	164.68	162.85	163.79	2528342
2023-11-24	164.56	165.22	163.97	164.42	950727
2023-11-27	163.76	164.52	163.32	164.04	2146495
2023-11-28	163.92	165.98	163.61	165.66	2117827
2023-11-29	166.40	168.72	166.40	167.43	2720166
2023-11-30	168.00	171.17	167.53	170.77	4253144
2023-12-01	170.67	174.34	170.31	173.76	3412216
2023-12-04	172.86	175.31	172.66	173.25	3630974
2023-12-05	172.10	172.71	165.93	170.68	6452483
2023-12-06	171.73	172.38	167.18	167.51	3890679
2023-12-07	168.46	169.22	167.74	168.62	2797101
2023-12-08	168.34	169.13	167.57	168.43	2681333
2023-12-11	168.40	169.51	167.86	168.39	2811552
2023-12-12	168.39	171.08	167.77	171.04	2946386
2023-12-13	171.21	174.66	170.15	174.56	3207685
2023-12-14	175.74	179.90	175.60	178.86	4548159
2023-12-15	177.54	181.18	177.50	180.51	7139394
2023-12-18	181.38	182.84	181.03	182.76	2814390
2023-12-19	183.21	185.77	183.19	185.75	3978288
2023-12-20	185.35	185.65	180.54	180.65	4020694
2023-12-21	181.83	185.21	181.83	184.79	3496869
2023-12-22	185.64	186.37	184.63	185.57	2782604
2023-12-26	185.96	186.18	185.13	185.96	1230025
2023-12-27	186.14	187.13	185.62	187.06	1825378
2023-12-28	187.12	188.07	187.00	187.80	1486110
2023-12-29	187.75	188.30	186.53	187.34	1914960
2024-01-02	186.49	188.74	186.07	188.31	2236696
2024-01-03	186.68	187.49	185.59	185.72	2720517
2024-01-04	186.01	188.57	185.76	187.14	2777537
2024-01-05	186.82	189.51	186.52	189.06	2243271
2024-01-08	188.22	189.33	186.38	189.21	3442161
2024-01-09	187.83	187.99	186.34	186.77	2055536
2024-01-10	185.03	186.10	183.67	184.97	2757848
2024-01-11	185.01	185.36	182.04	185.03	3493334
2024-01-12	185.83	186.41	181.95	182.04	3366290
2024-01-16	181.01	181.15	178.82	180.97	4142929
2024-01-17	179.45	181.60	179.00	181.00	2377792
2024-01-18	180.10	180.19	177.81	179.79	3215221
2024-01-19	181.00	183.38	179.41	183.17	3388875
2024-01-22	184.26	186.77	184.06	185.01	3145306
2024-01-23	185.68	186.02	184.81	185.47	2327575
2024-01-24	187.09	188.42	185.73	185.82	3052485
2024-01-25	186.44	188.33	186.43	188.07	3472509
2024-01-26	192.54	204.77	192.26	201.43	13555402
2024-01-29	201.91	202.90	199.07	200.86	4935511
2024-01-30	200.50	204.44	200.41	204.15	4284584
2024-01-31	202.40	205.32	200.66	200.74	3495246
2024-02-01	200.36	203.47	199.88	203.22	3025286
2024-02-02	203.39	206.97	203.00	206.41	3393186
2024-02-05	205.49	206.72	203.42	205.94	3099394
2024-02-06	205.44	207.08	204.00	205.65	3255282
2024-02-07	207.08	209.15	205.60	209.08	3272239
2024-02-08	208.25	211.34	207.95	211.21	4136649
2024-02-09	211.55	214.25	210.41	212.47	4785303
2024-02-12	212.25	214.01	211.61	212.26	4041427
2024-02-13	210.22	210.97	207.61	209.67	3381728
2024-02-14	211.15	211.29	208.82	210.90	2770792
2024-02-15	211.47	213.12	210.65	212.53	2644546
2024-02-16	212.53	214.29	211.87	212.56	2831527
2024-02-20	211.00	213.75	210.28	212.49	3341695
2024-02-21	211.60	212.69	209.10	210.89	2600172
2024-02-22	212.48	215.55	212.48	213.99	3027833
2024-02-23	215.00	216.32	214.26	214.56	2617090
2024-02-26	213.42	217.54	213.25	216.96	2684535
2024-02-27	217.43	218.08	216.30	217.98	2428235
2024-02-28	217.18	219.20	216.76	218.03	2459415
2024-02-29	218.99	219.74	217.65	219.42	5186513
2024-03-01	219.31	220.38	218.43	219.66	2342883
2024-03-04	219.07	219.58	217.24	218.91	2625426
2024-03-05	217.44	218.90	216.12	217.20	2672289
2024-03-06	217.62	219.29	217.27	218.45	2727955
2024-03-07	221.01	224.69	220.81	223.42	2974124
2024-03-08	223.04	224.90	222.84	223.37	2242892
2024-03-11	221.92	222.36	218.29	220.19	2808177
2024-03-12	221.24	223.44	219.64	222.65	2067715
2024-03-13	223.14	223.49	221.87	222.81	2693104
2024-03-14	224.28	224.29	219.10	220.47	2418002
2024-03-15	220.98	221.60	217.22	218.46	5267916
2024-03-18	219.90	221.73	218.99	220.97	1893106
2024-03-19	221.05	221.95	219.37	221.69	1817740
2024-03-20	221.49	228.06	221.23	227.91	2249652
2024-03-21	229.11	231.69	228.99	229.12	3523879
2024-03-22	229.05	230.54	225.91	225.96	2284653
2024-03-25	225.34	226.99	225.23	226.03	2119586
2024-03-26	226.62	226.87	224.32	224.46	2106373
2024-03-27	227.20	228.00	225.14	227.75	2153112
2024-03-28	228.46	228.46	226.34	227.69	2295844
2024-04-01	227.44	228.57	226.83	227.61	1616807
2024-04-02	226.37	226.97	224.59	225.53	1984722
2024-04-03	225.81	227.26	225.25	225.93	2070155
2024-04-04	229.14	229.68	219.21	219.59	3035326
2024-04-05	220.00	223.12	219.52	222.46	1827905
2024-04-08	223.46	224.85	223.13	224.11	1401323
2024-04-09	222.99	223.93	217.97	219.84	3503402
2024-04-10	217.51	219.50	215.52	217.65	3115019
2024-04-11	217.50	219.17	214.51	218.20	3139034
2024-04-12	217.00	218.28	216.12	218.20	2441341
2024-04-15	221.89	222.73	216.82	218.40	3459235
2024-04-16	217.70	219.38	216.51	218.34	4176672
2024-04-17	219.56	220.28	216.52	217.67	2256782
2024-04-18	218.26	221.45	217.18	217.50	3901454
2024-04-19	218.84	231.60	218.84	231.04	7573684
2024-04-22	232.03	235.37	227.69	233.00	5151299
2024-04-23	234.77	239.42	233.67	238.96	4684450
2024-04-24	238.27	240.55	237.97	239.12	4429243
2024-04-25	238.13	238.45	235.41	237.10	3328959
2024-04-26	236.00	236.92	234.42	235.64	2993335
2024-04-29	236.59	239.12	235.64	238.92	3696787
2024-04-30	237.88	239.61	233.77	234.03	3564276
2024-05-01	233.22	235.14	231.23	231.46	4176158
2024-05-02	233.58	233.95	230.91	232.50	2734874
2024-05-03	233.26	233.35	229.13	230.77	3203304
2024-05-06	232.30	234.57	231.32	234.33	2259573
2024-05-07	235.50	236.00	233.41	234.66	2084529
2024-05-08	234.40	236.85	233.52	236.24	2501911
2024-05-09	235.96	239.38	235.56	239.14	3166350
2024-05-10	240.50	243.54	240.31	242.30	2590895
2024-05-13	242.95	243.54	238.10	238.65	2768890
2024-05-14	238.15	242.09	238.10	241.53	2387310
2024-05-15	241.63	242.87	240.25	241.70	2013389
2024-05-16	241.72	243.35	240.85	241.32	2606056
2024-05-17	242.80	243.19	241.90	242.82	1848915
2024-05-20	243.11	244.41	242.10	242.30	1983370
2024-05-21	242.34	243.58	241.34	243.08	1825937
2024-05-22	242.91	243.47	239.53	240.09	2292745
2024-05-23	240.83	240.83	235.12	235.46	3272593
2024-05-24	236.86	240.07	236.69	238.18	1624528
2024-05-28	237.75	238.47	235.88	237.25	2315401
2024-05-29	235.45	237.66	234.67	235.94	2711330
2024-05-30	236.37	237.32	234.98	237.22	2386412
2024-05-31	238.00	240.19	235.91	240.00	5102491
2024-06-03	240.18	241.36	233.53	236.88	2677196
2024-06-04	236.39	240.00	235.73	237.25	2512117
2024-06-05	236.25	237.70	233.70	234.69	2925098
2024-06-06	234.79	236.40	232.70	233.35	2709843
2024-06-07	232.41	234.12	231.71	232.67	2212477
2024-06-10	231.95	233.92	230.60	232.44	2933675
2024-06-11	231.64	231.64	224.21	224.53	3168074
2024-06-12	227.43	228.40	222.83	224.04	3091113
2024-06-13	223.41	223.75	220.74	222.19	3011267
2024-06-14	221.38	225.64	221.34	224.82	2373907
2024-06-17	224.20	228.47	224.02	228.27	2426689
2024-06-18	227.58	229.31	226.77	229.31	2176467
2024-06-20	228.56	231.68	226.44	230.21	2968253
2024-06-21	231.11	231.11	227.50	230.38	5064401
2024-06-24	231.68	233.90	230.21	231.47	2152725
2024-06-25	230.86	231.30	228.54	230.59	3479902
2024-06-26	230.04	232.49	229.14	230.68	3151882
2024-06-27	229.79	230.33	227.37	228.40	2264343
2024-06-28	229.25	233.60	228.74	231.55	3901233
2024-07-01	232.33	234.80	231.55	233.81	2792825
2024-07-02	233.55	236.19	232.97	235.97	1871656
2024-07-03	236.50	237.58	235.19	235.01	1365850
2024-07-05	235.71	236.70	233.56	235.63	2488328
2024-07-08	236.23	239.50	233.76	234.51	2638572
2024-07-09	234.97	239.20	234.12	237.75	1943710
2024-07-10	236.57	239.45	235.62	238.93	2202968
2024-07-11	238.87	239.95	236.96	238.75	1868831
2024-07-12	238.97	240.26	237.23	238.63	2612283
2024-07-15	240.45	244.66	240.45	244.00	3054379
2024-07-16	244.14	249.76	243.80	249.63	3074640
2024-07-17	248.81	250.84	247.38	249.96	2471910
2024-07-18	250.80	253.73	247.76	249.20	4053298
2024-07-19	241.80	243.38	237.65	242.38	5750391
2024-07-22	243.01	245.61	239.90	244.75	2589997
2024-07-23	246.96	248.99	245.04	246.90	2564233
2024-07-24	245.00	245.62	240.67	240.99	2838067
2024-07-25	240.00	244.96	239.39	240.18	3828806
2024-07-26	241.93	246.39	241.88	245.89	2174459
2024-07-29	246.63	247.96	244.31	247.89	2059335
2024-07-30	249.46	253.68	249.23	252.48	2498841
2024-07-31	253.11	256.24	252.43	253.04	2180687
2024-08-01	253.85	255.00	246.41	248.68	3929730
2024-08-02	244.51	244.65	230.05	232.28	6902632
2024-08-05	226.64	230.78	222.03	225.92	4890744
2024-08-06	226.96	233.18	226.50	231.12	3148178
2024-08-07	234.02	236.17	228.51	228.80	2665313
2024-08-08	231.05	234.50	231.01	233.54	2239218
2024-08-09	233.52	238.34	233.09	237.85	1956562
2024-08-12	238.20	238.99	235.40	237.05	1746952
2024-08-13	238.71	239.27	236.47	238.99	1913334
2024-08-14	239.81	244.09	239.51	243.76	2132461
2024-08-15	247.77	250.36	245.35	249.50	2656834
2024-08-16	249.39	251.75	249.13	251.71	2149718
2024-08-19	252.00	254.11	251.84	254.05	1653379
2024-08-20	254.22	254.62	252.26	253.08	1659736
2024-08-21	249.64	249.82	243.35	246.30	3502452
2024-08-22	246.77	248.92	245.76	247.76	1981273
2024-08-23	248.00	252.17	248.00	251.30	1868199
2024-08-26	252.42	256.16	251.95	253.88	1931103
2024-08-27	253.70	256.68	253.70	255.03	2518173
2024-08-28	254.21	258.63	253.75	257.09	2557059
2024-08-29	258.00	261.57	256.83	259.84	2423526
2024-08-30	260.49	261.75	256.10	258.65	3442125
2024-09-03	255.77	257.48	252.79	254.31	2970272
2024-09-04	254.99	256.58	250.66	251.74	3062610
2024-09-05	252.71	253.17	248.37	251.84	2711284
2024-09-06	251.29	253.57	243.32	244.06	3652963
2024-09-09	248.25	253.15	247.53	250.92	3080770
2024-09-10	251.72	252.50	240.59	245.42	3630857
2024-09-11	244.40	254.63	243.50	254.18	3149868
2024-09-12	254.16	257.00	252.59	255.15	2279719
2024-09-13	256.23	260.21	255.75	259.00	2199187
2024-09-16	261.31	262.85	259.15	261.09	2170169
2024-09-17	261.52	267.22	261.35	265.40	2765723
2024-09-18	264.40	266.35	261.00	262.18	2577368
2024-09-19	267.83	270.10	266.35	268.75	2973435
2024-09-20	268.40	271.49	266.95	268.99	5847242
2024-09-23	271.36	272.41	267.05	267.30	2534914
2024-09-24	267.77	268.50	263.03	266.21	2340349
2024-09-25	267.09	268.72	265.55	266.17	2116345
2024-09-26	268.29	268.99	266.34	268.15	1430575
2024-09-27	268.00	272.68	267.42	271.06	2231903
2024-09-30	270.10	271.48	267.29	271.20	2113106
2024-10-01	271.28	271.83	266.52	268.60	2429482
2024-10-02	268.60	271.39	266.25	270.92	2009621
2024-10-03	269.64	271.10	267.64	267.89	1614588
2024-10-04	272.25	276.79	270.00	275.97	2240183
2024-10-07	274.35	276.31	271.55	273.79	3287461
2024-10-08	271.25	272.50	266.16	269.11	3332787
2024-10-09	268.81	271.59	268.42	271.42	2086991
2024-10-10	270.93	272.90	269.88	270.47	2052769
2024-10-11	271.38	277.11	271.00	276.16	1723286
2024-10-14	276.16	277.70	275.11	276.52	1398955
2024-10-15	280.57	281.42	276.90	277.31	2264560
2024-10-16	278.88	281.87	277.69	281.68	2243627
2024-10-17	284.00	286.36	282.48	285.78	3571930
2024-10-18	276.80	279.20	269.05	276.79	7884358
2024-10-21	275.00	276.36	269.53	270.74	4092739
2024-10-22	270.62	272.83	268.58	272.40	2595361
2024-10-23	272.00	273.35	268.96	271.23	2051063
2024-10-24	270.23	271.23	268.71	269.98	3490640
2024-10-25	271.65	273.17	266.35	267.35	2993298
2024-10-28	269.24	271.97	267.68	271.47	2336884
2024-10-29	270.30	271.80	269.58	270.43	1748966
2024-10-30	271.00	275.07	270.27	274.08	2152864
2024-10-31	273.70	274.08	268.64	270.08	2315384
2024-11-01	272.30	274.75	270.95	272.69	2508471
2024-11-04	272.33	272.82	269.71	270.19	1944015
2024-11-05	271.72	276.18	271.19	275.94	1859581
2024-11-06	288.00	296.83	286.81	295.16	5380812
2024-11-07	292.32	293.04	284.65	286.82	3877331
2024-11-08	286.68	290.10	285.95	287.60	1814377
2024-11-11	290.49	294.18	290.43	292.97	2299530
2024-11-12	292.00	293.55	287.58	288.51	2251660
2024-11-13	287.92	290.61	287.44	287.64	2118132
2024-11-14	288.34	290.56	287.36	288.30	2979782
2024-11-15	288.00	290.55	285.49	286.87	2614568
2024-11-18	286.94	287.52	283.61	285.54	2074634
2024-11-19	281.89	286.62	281.31	285.55	2512936
2024-11-20	286.15	288.33	285.09	287.71	2387656
2024-11-21	289.82	294.07	287.53	293.00	2410469
2024-11-22	293.40	301.92	292.51	301.30	3788898
2024-11-25	303.05	305.80	302.50	305.21	3478440
2024-11-26	305.61	306.97	302.00	305.57	2130705
2024-11-27	307.00	307.82	302.79	304.25	1697344
2024-11-29	307.25	307.79	304.67	304.68	1326646
2024-12-02	306.21	306.85	299.91	302.26	2167054
2024-12-03	303.84	304.99	301.14	302.11	2128671
2024-12-04	302.00	303.53	300.71	302.60	1561228
2024-12-05	302.28	303.43	300.32	300.53	2793669
2024-12-06	301.64	304.74	300.62	303.99	1797667
2024-12-09	304.07	305.07	296.16	296.72	2377947
2024-12-10	297.43	304.98	296.51	302.11	2968061
2024-12-11	303.37	304.13	299.54	302.34	2071545
2024-12-12	303.63	304.45	300.26	300.30	1668441
2024-12-13	302.46	304.32	301.25	302.14	1661963
2024-12-16	303.70	304.20	300.84	303.57	1813997
2024-12-17	302.33	303.03	299.70	301.34	3611578
2024-12-18	302.60	303.59	286.43	287.78	3541224
2024-12-19	293.02	296.86	291.20	293.08	3541351
2024-12-20	292.35	302.72	292.00	298.65	6232414
2024-12-23	296.48	299.76	295.19	298.80	1902436
2024-12-24	299.29	303.62	298.00	303.46	862881
2024-12-26	301.48	304.89	301.01	303.99	1228978
2024-12-27	300.85	305.09	298.71	301.05	1676011
2024-12-30	297.35	299.70	294.13	297.33	2393051
2024-12-31	298.05	298.87	295.67	296.79	1231551
2025-01-02	300.00	300.34	294.62	297.73	1930118
2025-01-03	300.68	303.43	297.53	303.08	1979833
2025-01-06	304.32	305.15	300.17	301.88	2713975
2025-01-07	304.00	304.38	296.85	302.02	2059050
2025-01-08	301.90	304.20	298.85	302.85	2061411
2025-01-10	300.43	301.32	293.16	293.30	2685527
2025-01-13	292.52	297.71	291.16	297.02	2202977
2025-01-14	299.60	300.54	296.73	300.36	2370931
2025-01-15	305.00	313.96	304.21	312.32	3099514
2025-01-16	312.70	314.00	310.13	311.48	2361199
2025-01-17	313.02	315.40	310.77	312.56	2183457
2025-01-21	316.94	319.70	315.00	317.95	2779104
2025-01-22	318.31	322.82	317.68	322.25	2927409
2025-01-23	323.55	326.28	321.99	325.87	3935820
2025-01-24	324.40	324.47	313.73	321.34	6260113
2025-01-27	318.13	318.83	311.84	316.42	3099121
2025-01-28	316.64	317.87	310.72	317.04	2431418
2025-01-29	316.63	319.48	314.14	315.25	2155365

Explore More About AXP

Coins representing dividend payouts and trends

AXP Dividend History

Discover American Express Co'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

AXP Stock Split History

Discover American Express Co'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

AXP Historical Prices

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

Web Analytics