BA Historical Prices

Summary

Key Stock Metrics

137.03

(November 15, 2024)

52-Week Low

196.95

(July 31, 2024)

52-Week High

446.01

(March 1, 2019)

All-Time High

154.18

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	20.00	20.13	19.81	19.94	1640600
1993-05-28	19.94	19.94	19.63	19.81	1042600
1993-06-01	19.81	20.00	19.69	19.88	1249800
1993-06-02	19.88	20.00	19.81	19.88	1060000
1993-06-03	19.88	19.94	19.75	19.81	904000
1993-06-04	19.81	19.81	19.56	19.81	905200
1993-06-07	19.81	19.81	19.44	19.44	1098000
1993-06-08	19.44	19.44	19.06	19.13	1068400
1993-06-09	19.19	19.50	19.19	19.38	1285800
1993-06-10	19.38	19.44	19.06	19.19	1166400
1993-06-11	19.25	19.63	19.25	19.44	991000
1993-06-14	19.44	19.63	19.44	19.44	516800
1993-06-15	19.44	19.75	19.44	19.63	928600
1993-06-16	19.63	19.75	19.50	19.69	874200
1993-06-17	19.63	19.63	19.31	19.38	1736400
1993-06-18	19.38	19.63	19.25	19.38	2189600
1993-06-21	19.38	19.50	19.13	19.25	1168600
1993-06-22	19.25	19.25	19.00	19.13	1004000
1993-06-23	19.13	19.38	19.00	19.38	1367000
1993-06-24	19.38	19.38	19.06	19.13	1109600
1993-06-25	19.13	19.38	19.06	19.13	949000
1993-06-28	19.13	19.19	18.69	18.88	2074200
1993-06-29	18.88	19.06	18.75	18.75	1662600
1993-06-30	18.75	18.75	18.38	18.50	2741200
1993-07-01	18.50	18.75	18.50	18.50	1023200
1993-07-02	18.44	18.44	18.31	18.38	857000
1993-07-06	18.38	18.63	18.19	18.25	1255800
1993-07-07	18.25	18.38	18.19	18.19	946400
1993-07-08	18.19	18.56	18.13	18.56	1157400
1993-07-09	18.56	18.94	18.56	18.69	1856600
1993-07-12	18.69	18.75	18.63	18.69	827600
1993-07-13	18.69	18.88	18.63	18.75	1137600
1993-07-14	18.75	18.94	18.75	18.88	1152000
1993-07-15	18.88	18.88	18.63	18.75	1082600
1993-07-16	18.75	18.88	18.69	18.69	1228000
1993-07-19	18.69	18.88	18.63	18.81	841600
1993-07-20	18.81	19.13	18.69	19.00	1368000
1993-07-21	19.00	19.19	19.00	19.06	1011200
1993-07-22	19.06	19.19	18.75	18.75	836400
1993-07-23	18.75	19.06	18.75	18.88	901800
1993-07-26	19.00	19.88	19.00	19.31	3288200
1993-07-27	19.31	19.50	19.31	19.31	1280600
1993-07-28	19.31	19.38	19.13	19.25	831200
1993-07-29	19.31	19.88	19.31	19.56	1306800
1993-07-30	19.56	19.75	19.50	19.69	829400
1993-08-02	19.56	19.56	19.31	19.50	1545200
1993-08-03	19.50	19.56	19.38	19.44	860000
1993-08-04	19.44	19.44	19.13	19.13	1288800
1993-08-05	19.13	19.13	18.94	19.06	970000
1993-08-06	19.06	19.44	19.06	19.44	988000
1993-08-09	19.44	19.63	19.31	19.56	1287600
1993-08-10	19.56	19.56	19.38	19.38	1055000
1993-08-11	19.38	19.56	19.31	19.44	1472800
1993-08-12	19.44	19.56	19.25	19.38	969400
1993-08-13	19.38	19.38	19.13	19.19	843800
1993-08-16	19.19	19.25	19.00	19.06	942800
1993-08-17	19.06	19.38	18.94	19.19	1259600
1993-08-18	19.31	19.63	19.31	19.50	1595800
1993-08-19	19.50	19.88	19.50	19.88	2087400
1993-08-20	19.88	19.94	19.69	19.75	1759200
1993-08-23	19.69	19.69	19.50	19.69	872400
1993-08-24	19.63	19.63	19.44	19.56	979000
1993-08-25	19.56	19.63	19.38	19.63	1110800
1993-08-26	19.63	19.69	19.25	19.50	1102800
1993-08-27	19.50	19.63	19.31	19.44	1352400
1993-08-30	19.44	19.63	19.44	19.50	813000
1993-08-31	19.50	19.81	19.50	19.81	1407400
1993-09-01	19.81	19.94	19.63	19.81	1539400
1993-09-02	19.81	19.88	19.75	19.81	969000
1993-09-03	19.81	19.94	19.75	19.81	1032400
1993-09-07	19.81	20.06	19.81	19.94	1936200
1993-09-08	19.94	20.19	19.56	19.75	2765600
1993-09-09	19.75	19.94	19.56	19.94	1533200
1993-09-10	19.94	20.25	19.81	20.19	2259400
1993-09-13	20.19	20.38	20.13	20.19	1409400
1993-09-14	20.13	20.13	19.88	20.00	865600
1993-09-15	20.00	20.06	19.88	20.06	1563600
1993-09-16	20.06	20.06	19.88	19.94	1099800
1993-09-17	19.94	20.00	19.88	19.94	2801200
1993-09-20	19.94	20.06	19.94	20.00	1056600
1993-09-21	20.00	20.00	19.88	19.94	1151400
1993-09-22	19.94	20.00	19.56	19.69	2132600
1993-09-23	19.69	19.69	19.50	19.63	946600
1993-09-24	19.63	19.63	19.38	19.44	1035200
1993-09-27	19.50	19.75	19.50	19.63	946200
1993-09-28	19.63	19.75	19.50	19.50	961600
1993-09-29	19.50	19.63	19.44	19.44	928600
1993-09-30	19.44	19.56	19.19	19.19	1301600
1993-10-01	19.19	19.38	19.06	19.38	942600
1993-10-04	19.38	19.56	19.19	19.31	1217600
1993-10-05	19.25	19.25	18.63	18.81	2111400
1993-10-06	18.81	19.06	18.75	19.00	1835600
1993-10-07	19.00	19.00	18.81	18.88	715600
1993-10-08	18.88	18.94	18.44	18.69	1442600
1993-10-11	18.69	18.75	18.56	18.69	697400
1993-10-12	18.69	18.81	18.56	18.69	835800
1993-10-13	18.69	18.81	18.63	18.69	974600
1993-10-14	18.69	19.06	18.63	19.06	1909000
1993-10-15	19.06	19.31	18.88	18.88	1772400
1993-10-18	18.88	19.06	18.75	19.00	1744400
1993-10-19	19.00	19.25	19.00	19.19	1135600
1993-10-20	19.25	19.44	19.25	19.31	1308200
1993-10-21	19.31	19.31	19.06	19.19	1130400
1993-10-22	19.19	19.31	19.06	19.13	1284200
1993-10-25	19.00	19.00	18.63	18.69	2085000
1993-10-26	18.56	18.56	18.25	18.31	2024800
1993-10-27	18.31	18.69	18.31	18.63	1809200
1993-10-28	18.63	19.06	18.56	18.81	1457800
1993-10-29	18.81	19.00	18.75	18.75	1261000
1993-11-01	18.75	19.00	18.69	18.88	952800
1993-11-02	18.88	19.00	18.69	18.81	1947000
1993-11-03	18.81	18.94	18.75	18.88	1397200
1993-11-04	18.88	18.94	18.63	18.69	1445800
1993-11-05	18.69	18.69	18.44	18.63	1166400
1993-11-08	18.63	18.63	18.31	18.38	966400
1993-11-09	18.38	18.50	17.69	17.94	2771600
1993-11-10	17.94	17.94	17.69	17.75	2724600
1993-11-11	17.75	17.94	17.75	17.81	2586400
1993-11-12	17.81	18.38	17.81	18.19	2740000
1993-11-15	18.38	18.63	18.38	18.50	2100400
1993-11-16	18.50	18.88	18.50	18.81	1748800
1993-11-17	18.88	20.50	18.88	20.38	5954200
1993-11-18	19.88	19.88	19.44	19.56	5380800
1993-11-19	19.56	19.56	19.19	19.25	2555000
1993-11-22	19.25	19.63	19.13	19.38	2545800
1993-11-23	19.38	19.56	19.31	19.50	1670400
1993-11-24	19.50	19.50	19.25	19.25	773600
1993-11-26	19.25	19.44	19.25	19.38	539200
1993-11-29	19.38	19.69	19.31	19.56	1741200
1993-11-30	19.56	19.56	19.25	19.31	1268200
1993-12-01	19.31	19.31	18.88	18.94	2424600
1993-12-02	18.94	19.06	18.81	18.94	1326400
1993-12-03	18.94	19.19	18.94	19.06	1313400
1993-12-06	19.19	19.44	19.19	19.44	1210000
1993-12-07	19.75	20.75	19.75	20.50	6789200
1993-12-08	20.50	20.50	19.81	19.81	5081200
1993-12-09	19.81	20.06	19.81	19.94	1954000
1993-12-10	19.94	20.13	19.94	20.00	1829800
1993-12-13	20.00	20.56	20.00	20.56	2724000
1993-12-14	20.56	20.75	20.06	20.56	3459400
1993-12-15	20.56	21.56	20.44	21.38	5314200
1993-12-16	21.38	22.25	21.25	21.88	6383800
1993-12-17	21.88	22.38	21.88	22.19	5512200
1993-12-20	22.19	22.38	21.63	22.31	3192000
1993-12-21	22.31	22.38	21.88	21.94	2786200
1993-12-22	21.94	22.00	21.56	21.81	2428200
1993-12-23	21.81	22.13	21.75	21.88	1475400
1993-12-27	21.88	22.25	21.88	22.13	1190600
1993-12-28	22.06	22.06	21.81	21.81	1463000
1993-12-29	21.81	21.81	21.56	21.56	911800
1993-12-30	21.56	21.69	21.44	21.56	1542600
1993-12-31	21.56	21.81	21.56	21.63	909400
1994-01-03	21.69	22.13	21.69	21.81	1753800
1994-01-04	21.69	21.69	21.31	21.50	2390200
1994-01-05	21.50	21.56	21.13	21.38	2393800
1994-01-06	21.44	21.81	21.44	21.63	2419600
1994-01-07	21.63	21.69	21.44	21.44	1887600
1994-01-10	21.44	21.56	21.25	21.38	1897200
1994-01-11	21.38	21.63	21.31	21.31	1816600
1994-01-12	21.31	21.63	21.13	21.44	2182000
1994-01-13	21.44	21.81	21.44	21.81	1785800
1994-01-14	21.81	22.31	21.81	22.19	2938600
1994-01-17	22.19	22.25	21.94	22.25	1445000
1994-01-18	22.25	22.56	22.13	22.13	3109400
1994-01-19	22.13	22.25	21.94	22.06	1888800
1994-01-20	22.06	22.25	22.00	22.25	1128600
1994-01-21	22.31	22.75	22.31	22.56	3845000
1994-01-24	22.56	22.63	22.19	22.25	2536400
1994-01-25	21.94	21.94	21.44	21.50	2562400
1994-01-26	21.50	21.63	21.25	21.38	1866600
1994-01-27	21.38	21.44	21.19	21.31	1816200
1994-01-28	21.31	21.50	21.31	21.31	2240200
1994-01-31	21.50	21.94	21.50	21.63	1830200
1994-02-01	21.63	21.69	21.38	21.38	1403600
1994-02-02	21.38	21.88	21.38	21.75	1450600
1994-02-03	21.75	21.75	21.31	21.44	2361400
1994-02-04	21.44	21.75	21.25	21.25	1975200
1994-02-07	21.25	21.38	21.06	21.25	2240200
1994-02-08	21.31	21.75	21.31	21.63	1508000
1994-02-09	21.63	21.81	21.44	21.63	1460200
1994-02-10	21.63	21.75	21.44	21.75	1363200
1994-02-11	21.75	21.94	21.63	21.81	1538200
1994-02-14	21.81	22.44	21.75	22.31	2923200
1994-02-15	22.31	22.38	22.06	22.19	1766000
1994-02-16	22.50	23.31	22.50	23.25	6541400
1994-02-17	23.63	24.38	23.63	23.88	8070200
1994-02-18	23.88	23.94	23.44	23.75	4872200
1994-02-22	23.75	23.81	23.50	23.75	2385000
1994-02-23	23.75	23.75	23.38	23.44	1975600
1994-02-24	23.44	23.56	23.13	23.44	2357600
1994-02-25	23.50	23.94	23.50	23.69	2754800
1994-02-28	23.69	23.88	23.38	23.38	1461800
1994-03-01	23.38	23.44	22.81	23.13	1968000
1994-03-02	23.13	23.63	22.56	23.38	2064200
1994-03-03	23.31	23.31	22.81	23.13	2359200
1994-03-04	23.13	23.56	23.13	23.56	2050200
1994-03-07	23.69	23.94	23.69	23.88	1935800
1994-03-08	23.88	23.94	23.50	23.50	1533000
1994-03-09	23.50	23.63	23.25	23.38	1228400
1994-03-10	23.38	23.44	23.25	23.44	1095800
1994-03-11	23.44	23.81	23.25	23.81	1271400
1994-03-14	23.81	24.13	23.69	23.94	2086000
1994-03-15	23.94	23.94	23.19	23.38	2257800
1994-03-16	23.38	23.50	23.06	23.06	1633800
1994-03-17	23.06	23.13	22.56	22.88	2725200
1994-03-18	22.88	23.56	22.63	23.50	3213000
1994-03-21	23.50	23.75	23.00	23.00	1341400
1994-03-22	23.00	23.19	23.00	23.00	881000
1994-03-23	23.06	23.31	23.06	23.13	752200
1994-03-24	23.13	23.25	22.94	23.19	1552800
1994-03-25	23.19	23.44	22.88	22.88	1280200
1994-03-28	22.88	23.00	22.75	22.94	1227600
1994-03-29	22.94	23.06	22.81	22.81	1634600
1994-03-30	22.81	22.88	22.50	22.69	2121400
1994-03-31	22.69	22.69	21.63	22.25	2720400
1994-04-04	22.25	22.31	21.63	22.13	1890400
1994-04-05	22.44	22.88	22.44	22.69	2100400
1994-04-06	22.69	22.81	22.44	22.75	2248200
1994-04-07	22.75	22.88	22.44	22.63	1831600
1994-04-08	22.63	22.63	22.19	22.38	1295000
1994-04-11	22.38	22.56	22.31	22.56	1181800
1994-04-12	22.56	23.06	22.50	22.88	1378400
1994-04-13	22.88	23.06	22.50	22.56	2305400
1994-04-14	22.56	22.88	22.38	22.63	1587000
1994-04-15	22.63	22.75	22.44	22.63	1428000
1994-04-18	22.63	22.63	22.06	22.38	1615000
1994-04-19	22.38	22.88	22.25	22.69	1936600
1994-04-20	22.69	22.81	21.94	22.06	2037000
1994-04-21	22.06	22.25	21.81	22.13	1676200
1994-04-22	22.13	22.38	21.88	21.88	1170000
1994-04-25	22.19	22.50	22.19	22.38	857800
1994-04-26	22.38	22.50	22.00	22.44	1122600
1994-04-28	22.44	22.44	22.06	22.25	1230600
1994-04-29	22.25	22.56	22.19	22.50	1109600
1994-05-02	22.50	22.75	22.38	22.38	820800
1994-05-03	22.38	22.44	22.25	22.38	782600
1994-05-04	22.38	22.44	22.06	22.25	880000
1994-05-05	22.38	22.63	22.38	22.50	1301200
1994-05-06	22.44	22.44	22.19	22.31	1295800
1994-05-09	22.31	22.44	22.19	22.25	1049400
1994-05-10	22.25	22.44	22.19	22.38	1632600
1994-05-11	22.38	22.38	22.00	22.00	835400
1994-05-12	22.00	22.19	21.88	22.00	1806800
1994-05-13	22.00	22.00	21.88	21.88	638800
1994-05-16	21.88	21.94	21.69	21.88	923000
1994-05-17	21.88	22.19	21.81	21.88	1171200
1994-05-18	21.88	21.94	21.56	21.81	2111200
1994-05-19	21.81	22.19	21.75	22.13	1845000
1994-05-20	22.13	22.19	22.00	22.13	1493000
1994-05-23	22.13	22.31	21.88	21.94	1056600
1994-05-24	22.00	22.38	22.00	22.13	1636400
1994-05-25	22.13	22.38	21.88	22.25	1367600
1994-05-26	22.69	23.63	22.69	23.50	4508400
1994-05-27	23.50	23.50	23.19	23.19	1120200
1994-05-31	23.19	23.31	23.00	23.19	1340000
1994-06-01	23.19	23.44	23.00	23.38	1282200
1994-06-02	23.38	24.06	23.25	23.94	2535600
1994-06-03	23.94	24.31	23.75	24.13	2474200
1994-06-06	24.13	24.50	23.94	24.38	2159200
1994-06-07	24.38	24.44	24.19	24.44	2639000
1994-06-08	24.44	24.63	24.13	24.38	2374600
1994-06-09	24.34	24.34	23.75	23.88	1023000
1994-06-10	23.88	24.13	23.75	24.13	980400
1994-06-13	24.13	24.25	24.00	24.25	1086000
1994-06-14	24.25	24.44	24.19	24.38	1325000
1994-06-15	24.44	24.81	24.44	24.56	2031600
1994-06-16	24.56	24.94	24.50	24.94	1595000
1994-06-17	24.94	25.06	24.13	24.19	4153600
1994-06-20	24.19	24.19	23.75	23.88	2039200
1994-06-21	23.88	24.19	23.75	24.00	2078800
1994-06-22	24.06	24.38	24.06	24.13	2060600
1994-06-23	24.13	24.25	23.88	23.94	1791400
1994-06-24	23.69	23.69	23.13	23.19	1283800
1994-06-27	23.19	23.44	22.88	23.38	1360600
1994-06-28	23.38	23.56	23.19	23.44	1030400
1994-06-29	23.44	23.75	23.38	23.63	1296800
1994-06-30	23.63	23.69	23.06	23.13	835800
1994-07-01	23.13	23.19	22.81	23.19	1783600
1994-07-05	23.25	23.75	23.25	23.56	1055800
1994-07-06	23.56	23.69	23.44	23.44	903200
1994-07-07	23.44	24.13	23.44	23.81	1327400
1994-07-08	23.81	23.81	23.56	23.75	671600
1994-07-11	23.75	23.75	23.50	23.69	958000
1994-07-12	23.69	23.69	23.38	23.44	1156800
1994-07-13	23.50	23.69	23.50	23.56	879400
1994-07-14	23.60	23.94	23.60	23.69	877400
1994-07-15	23.69	23.75	23.25	23.38	2652800
1994-07-18	23.38	23.56	23.25	23.44	516600
1994-07-19	23.38	23.38	23.19	23.31	1170200
1994-07-20	23.19	23.19	22.94	23.06	1102600
1994-07-21	23.06	23.06	22.56	23.00	1050400
1994-07-22	23.00	23.06	23.00	23.00	940000
1994-07-25	23.00	23.06	22.81	23.00	979600
1994-07-26	23.00	23.00	22.50	22.56	1675600
1994-07-27	22.56	22.69	22.38	22.69	1679600
1994-07-28	22.69	22.75	22.44	22.50	947000
1994-07-29	22.50	22.69	22.31	22.31	1336400
1994-08-01	22.31	22.63	22.25	22.56	1858000
1994-08-02	22.56	22.81	22.50	22.81	1643800
1994-08-03	22.81	22.81	22.56	22.69	635400
1994-08-04	22.69	22.75	22.63	22.69	605000
1994-08-05	22.69	22.69	22.50	22.50	987600
1994-08-08	22.50	22.50	22.31	22.50	744600
1994-08-09	22.50	22.69	22.38	22.56	1183400
1994-08-10	22.56	22.63	22.38	22.44	599200
1994-08-11	22.44	22.56	22.25	22.38	1958600
1994-08-12	22.38	22.56	22.38	22.44	1180200
1994-08-15	22.44	22.88	22.31	22.88	1886600
1994-08-16	22.88	23.25	22.56	23.06	1398800
1994-08-17	23.06	23.25	22.94	23.06	1455200
1994-08-18	23.00	23.00	22.50	22.56	1290000
1994-08-19	22.56	22.63	22.31	22.50	1894200
1994-08-22	22.25	22.25	21.81	22.06	2611200
1994-08-23	22.06	22.44	22.00	22.00	1541400
1994-08-24	22.00	22.25	22.00	22.13	1051400
1994-08-25	22.13	22.25	22.06	22.13	860200
1994-08-26	22.25	22.75	22.25	22.56	2393800
1994-08-29	22.56	22.69	22.50	22.56	729600
1994-08-30	22.56	22.75	22.50	22.56	1212200
1994-08-31	22.63	22.81	22.63	22.75	1546000
1994-09-01	22.75	23.00	22.69	22.88	1310600
1994-09-02	22.88	23.13	22.88	22.94	1595200
1994-09-06	22.94	23.19	22.81	22.88	1343400
1994-09-07	22.94	23.19	22.94	23.19	1547400
1994-09-08	23.13	23.13	22.69	23.06	1185400
1994-09-09	23.06	23.13	22.56	22.88	1651600
1994-09-12	22.88	22.94	22.50	22.63	1333200
1994-09-13	22.63	22.75	22.50	22.63	1174000
1994-09-14	22.63	22.75	22.44	22.69	1099000
1994-09-15	22.69	22.94	22.63	22.88	1229400
1994-09-16	22.81	22.81	22.56	22.81	2334000
1994-09-19	22.81	22.81	22.38	22.56	1445200
1994-09-20	22.44	22.44	21.94	22.13	1971000
1994-09-21	22.13	22.13	21.69	22.00	1574800
1994-09-22	22.00	22.00	21.56	21.69	1292000
1994-09-23	21.69	21.81	21.31	21.44	2562000
1994-09-26	21.44	21.75	21.25	21.69	2396200
1994-09-27	21.75	22.06	21.75	21.94	1410200
1994-09-28	21.94	22.19	21.88	21.94	1400400
1994-09-29	21.94	22.06	21.75	21.88	737200
1994-09-30	21.88	21.88	21.50	21.63	1032000
1994-10-03	21.63	21.88	21.56	21.81	1598000
1994-10-04	21.81	21.88	21.63	21.75	1463400
1994-10-05	21.75	21.94	21.44	21.94	2158200
1994-10-06	21.94	22.25	21.94	22.00	1993000
1994-10-07	22.00	22.06	21.88	22.00	749600
1994-10-10	22.00	22.06	21.81	21.88	471800
1994-10-11	21.88	22.25	21.88	22.19	1600000
1994-10-12	22.19	22.19	22.06	22.06	802800
1994-10-13	22.06	22.25	22.00	22.00	1287400
1994-10-14	22.00	22.31	21.88	22.25	1152000
1994-10-17	22.25	22.31	22.00	22.06	915000
1994-10-18	22.06	22.13	21.63	21.69	1584600
1994-10-19	21.69	22.06	21.56	22.00	1424000
1994-10-20	22.00	22.25	21.94	22.06	1495000
1994-10-21	22.06	22.13	21.69	21.81	1599200
1994-10-24	21.81	22.00	21.75	21.81	883000
1994-10-25	21.69	21.69	21.31	21.56	1969600
1994-10-26	21.63	22.06	21.63	21.63	1411200
1994-10-27	21.69	21.88	21.69	21.75	1266000
1994-10-28	21.75	22.06	21.75	21.88	1649600
1994-10-31	21.88	22.06	21.88	21.94	1206000
1994-11-01	21.94	22.00	21.81	21.94	850200
1994-11-02	21.94	22.06	21.88	21.94	1210000
1994-11-03	21.94	22.06	21.88	22.00	744200
1994-11-04	21.94	21.94	21.81	21.81	738600
1994-11-07	21.81	21.94	21.75	21.94	800400
1994-11-08	21.94	22.13	21.88	21.94	1545400
1994-11-09	21.94	22.19	21.88	22.13	2062000
1994-11-10	22.13	22.25	21.94	22.00	1139800
1994-11-11	21.94	21.94	21.63	21.69	847600
1994-11-14	21.69	21.81	21.56	21.75	1028200
1994-11-15	21.81	22.06	21.81	21.88	1011600
1994-11-16	22.25	22.56	22.25	22.56	2578400
1994-11-17	22.56	22.88	22.56	22.63	1879800
1994-11-18	22.63	22.81	22.31	22.38	2451000
1994-11-21	22.38	22.50	22.38	22.44	923600
1994-11-22	22.44	22.69	22.31	22.50	1891400
1994-11-23	22.44	22.44	22.13	22.31	1972000
1994-11-25	22.31	22.38	22.25	22.31	362600
1994-11-28	22.31	22.44	22.25	22.25	1083800
1994-11-29	22.25	22.31	22.06	22.13	989200
1994-11-30	22.13	22.50	22.00	22.44	1564000
1994-12-01	22.44	22.63	22.38	22.50	1214800
1994-12-02	22.50	22.88	22.50	22.69	3566600
1994-12-05	22.81	23.31	22.81	23.25	3405600
1994-12-06	23.25	23.88	23.13	23.69	3058600
1994-12-07	23.69	24.06	23.38	24.00	2226400
1994-12-08	24.00	24.06	23.50	23.50	2141400
1994-12-09	23.50	23.63	23.31	23.44	1671000
1994-12-12	23.44	23.75	23.38	23.69	1801000
1994-12-13	23.69	23.81	23.56	23.75	1829800
1994-12-14	23.75	23.75	23.56	23.69	1624600
1994-12-15	23.69	23.94	23.63	23.94	1937000
1994-12-16	23.94	24.00	23.81	23.94	2569800
1994-12-19	23.94	23.94	23.81	23.81	1050400
1994-12-20	23.81	24.19	23.81	24.06	1921400
1994-12-21	24.06	24.19	24.00	24.00	1179400
1994-12-22	24.00	24.19	23.56	23.69	1818600
1994-12-23	23.69	23.81	23.69	23.69	997600
1994-12-27	23.69	23.75	23.63	23.69	539800
1994-12-28	23.69	23.69	23.50	23.56	770200
1994-12-29	23.56	23.75	23.50	23.56	855000
1994-12-30	23.56	23.63	23.31	23.50	773600
1995-01-03	23.50	23.56	23.06	23.38	1299200
1995-01-04	23.38	23.56	23.25	23.31	1227600
1995-01-05	23.31	23.50	23.19	23.38	1744000
1995-01-06	23.38	24.13	23.31	23.81	2084200
1995-01-09	23.81	24.00	23.69	23.81	1178600
1995-01-10	23.81	24.13	23.69	23.69	1416000
1995-01-11	23.69	23.94	23.56	23.63	1507400
1995-01-12	23.63	24.63	23.63	24.56	2536600
1995-01-13	24.56	24.88	24.31	24.69	2677200
1995-01-16	24.69	24.69	24.19	24.38	2499400
1995-01-17	24.38	24.88	24.31	24.81	2814600
1995-01-18	24.81	24.88	24.56	24.63	1789600
1995-01-19	24.50	24.50	24.06	24.13	1499200
1995-01-20	24.00	24.00	23.38	23.81	2776200
1995-01-23	23.81	23.81	23.38	23.69	1464800
1995-01-24	23.69	24.06	23.69	23.88	1474200
1995-01-25	23.81	23.81	23.25	23.31	2125000
1995-01-26	23.13	23.13	22.63	22.94	3379200
1995-01-27	22.94	23.00	22.56	22.88	2348800
1995-01-30	22.81	22.81	22.31	22.44	2337600
1995-01-31	22.44	22.44	22.19	22.25	2882000
1995-02-01	22.25	23.25	22.19	22.94	3605400
1995-02-02	23.13	23.50	23.13	23.13	3031600
1995-02-03	23.31	24.13	23.31	23.31	4942600
1995-02-06	23.56	23.94	23.56	23.56	3344400
1995-02-07	23.56	23.94	23.56	23.88	2337000
1995-02-08	23.88	24.06	23.81	23.94	2182800
1995-02-09	23.94	24.06	23.75	23.81	2903200
1995-02-10	23.81	23.81	23.31	23.38	2711600
1995-02-13	23.38	23.56	23.13	23.13	1732000
1995-02-14	23.13	23.25	22.88	22.94	2740800
1995-02-15	22.94	23.38	22.94	23.25	3231400
1995-02-16	23.25	23.38	23.00	23.13	1176400
1995-02-17	23.13	23.19	22.88	23.00	2203600
1995-02-21	23.00	23.25	23.00	23.25	1417600
1995-02-22	23.25	23.38	23.00	23.13	1403200
1995-02-23	23.13	23.50	23.06	23.50	1748400
1995-02-24	23.50	23.50	23.06	23.25	4859400
1995-02-27	23.25	23.44	23.06	23.13	2391400
1995-02-28	23.13	23.19	23.00	23.06	2497400
1995-03-01	23.06	23.19	22.94	23.06	2532600
1995-03-02	23.06	23.19	23.06	23.06	1279800
1995-03-03	23.06	23.19	23.00	23.13	1242600
1995-03-06	23.06	23.06	22.88	22.94	2315800
1995-03-07	22.94	23.06	22.75	22.75	1722400
1995-03-08	22.75	22.94	22.75	22.75	1248000
1995-03-09	22.75	23.13	22.75	23.06	1337800
1995-03-10	23.19	23.44	23.19	23.44	1496000
1995-03-13	23.44	23.56	23.31	23.38	887200
1995-03-14	23.94	24.88	23.94	24.44	5557000
1995-03-15	24.38	24.38	24.00	24.00	1804600
1995-03-16	24.00	24.69	24.00	24.63	2979400
1995-03-17	24.63	24.94	24.56	24.81	3218200
1995-03-20	24.81	25.06	24.63	24.63	2273200
1995-03-21	24.63	24.88	24.56	24.63	1403800
1995-03-22	24.63	24.63	24.31	24.31	882800
1995-03-23	24.31	24.56	24.13	24.56	1353400
1995-03-24	24.56	25.06	24.50	24.88	2689600
1995-03-27	25.38	25.94	25.38	25.81	4302000
1995-03-28	25.81	25.88	25.56	25.81	2087400
1995-03-29	25.81	26.94	25.81	26.25	6144800
1995-03-30	26.25	26.63	25.88	26.56	4178400
1995-03-31	26.56	27.00	26.00	26.88	3813200
1995-04-03	26.81	26.81	26.31	26.44	3261000
1995-04-04	26.44	26.75	26.31	26.75	3501200
1995-04-05	26.75	27.00	26.50	26.63	2164200
1995-04-06	26.63	26.81	26.56	26.69	1524800
1995-04-07	26.69	26.88	26.63	26.69	1698000
1995-04-10	26.69	26.94	26.63	26.94	1344600
1995-04-11	26.94	27.19	26.75	26.94	2529400
1995-04-12	27.00	28.25	27.00	27.94	4944600
1995-04-13	27.94	27.94	27.31	27.56	2348000
1995-04-17	27.56	27.81	27.56	27.63	1821000
1995-04-18	27.50	27.50	26.56	26.75	2406200
1995-04-19	26.75	27.25	26.75	26.88	2038200
1995-04-20	27.00	27.50	27.00	27.44	2169600
1995-04-21	27.44	28.00	27.38	27.88	2630800
1995-04-24	27.88	28.50	27.63	28.44	2645400
1995-04-25	28.31	28.31	27.88	28.06	2572800
1995-04-26	28.06	28.31	27.88	28.06	3009400
1995-04-27	28.06	28.19	27.75	27.94	1996400
1995-04-28	27.88	27.88	27.31	27.50	2270800
1995-05-01	27.50	27.69	27.44	27.44	1840800
1995-05-02	27.44	27.88	27.31	27.81	1414600
1995-05-03	27.81	28.13	27.75	28.00	1807800
1995-05-04	28.00	28.31	27.69	27.75	2710400
1995-05-05	27.75	27.81	27.31	27.44	1825400
1995-05-08	27.38	27.38	26.88	27.31	1889000
1995-05-09	27.38	27.88	27.38	27.88	2035600
1995-05-10	27.88	28.13	27.25	27.25	1651000
1995-05-11	27.25	27.25	27.06	27.19	1814600
1995-05-12	27.19	27.38	27.00	27.31	1783800
1995-05-15	27.31	27.69	27.00	27.44	2025400
1995-05-16	27.44	27.88	27.44	27.81	1503200
1995-05-17	27.88	28.69	27.88	28.50	3838800
1995-05-18	28.50	28.75	27.81	27.81	2491800
1995-05-19	27.81	27.94	27.38	27.56	2817400
1995-05-22	27.81	28.63	27.81	28.13	2918200
1995-05-23	28.13	28.50	28.06	28.44	2859600
1995-05-24	28.50	29.25	28.50	28.75	3740600
1995-05-25	28.56	28.56	28.13	28.38	2279400
1995-05-26	28.38	28.56	28.13	28.25	1692400
1995-05-30	28.38	29.25	28.38	29.13	1826000
1995-05-31	29.13	29.44	28.81	29.44	2142200
1995-06-01	29.44	29.44	29.00	29.31	1723200
1995-06-02	29.31	29.50	29.00	29.50	2000000
1995-06-05	30.19	31.38	30.19	30.81	6654600
1995-06-06	30.81	30.81	29.94	30.38	3074400
1995-06-07	30.38	30.81	30.00	30.56	2676400
1995-06-08	30.69	31.38	30.69	31.13	3309400
1995-06-09	31.13	31.19	30.94	31.19	2260400
1995-06-12	31.19	31.31	31.06	31.19	2318000
1995-06-13	31.19	32.44	31.19	32.44	5254800
1995-06-14	32.31	32.31	32.00	32.00	3878200
1995-06-15	32.00	32.44	31.94	31.94	3020400
1995-06-16	31.94	32.25	31.88	32.19	2720800
1995-06-19	32.25	32.56	32.25	32.50	3721200
1995-06-20	32.44	32.44	32.00	32.13	2416400
1995-06-21	32.13	32.38	32.00	32.25	1949600
1995-06-22	32.25	32.56	32.13	32.25	1555600
1995-06-23	32.25	32.69	32.06	32.69	1740600
1995-06-26	32.56	32.56	31.75	31.81	1551400
1995-06-27	31.69	31.69	31.13	31.56	2603800
1995-06-28	31.56	31.94	31.44	31.88	1552400
1995-06-29	31.88	32.31	31.88	32.25	1731400
1995-06-30	32.25	32.25	30.88	31.31	3975400
1995-07-03	31.13	31.13	30.56	30.81	1624000
1995-07-05	30.81	32.13	30.69	31.56	4221600
1995-07-06	31.63	32.38	31.63	32.38	2675400
1995-07-07	32.38	33.00	32.19	32.31	4339200
1995-07-10	32.31	32.38	31.94	32.13	1863200
1995-07-11	32.13	32.13	31.63	32.06	1381400
1995-07-12	32.06	32.25	31.94	32.13	1689600
1995-07-13	32.13	32.75	32.00	32.75	1972000
1995-07-14	32.75	32.81	32.25	32.38	1610400
1995-07-17	32.38	32.44	32.19	32.44	1461000
1995-07-18	32.31	32.31	31.50	31.88	2598600
1995-07-19	31.88	31.88	30.19	31.38	3569400
1995-07-20	31.38	31.56	31.13	31.38	2222000
1995-07-21	31.38	31.88	31.25	31.50	3036200
1995-07-24	31.50	32.00	31.25	32.00	1816600
1995-07-25	33.00	33.50	33.00	33.00	5517600
1995-07-26	33.00	33.38	32.63	32.69	4929400
1995-07-27	32.75	33.81	32.75	33.75	3030000
1995-07-28	33.75	34.06	33.31	34.06	1961600
1995-07-31	33.81	33.81	33.44	33.50	1553200
1995-08-01	33.50	33.69	33.38	33.56	2234800
1995-08-02	33.56	34.06	32.94	33.13	2215000
1995-08-03	33.13	33.69	32.81	33.50	1801600
1995-08-04	33.50	33.75	33.19	33.25	877800
1995-08-07	33.25	33.38	33.00	33.19	2145200
1995-08-08	33.19	33.19	32.88	32.94	1273400
1995-08-09	32.88	32.88	32.63	32.69	1238000
1995-08-10	32.69	32.81	32.00	32.25	3020600
1995-08-11	32.19	32.19	31.75	32.06	1788600
1995-08-14	32.06	32.44	31.81	32.31	1564800
1995-08-15	32.31	32.44	31.81	31.94	1357800
1995-08-16	31.94	32.25	31.50	31.63	1814200
1995-08-17	31.56	31.56	31.13	31.31	1874200
1995-08-18	31.31	31.81	31.25	31.63	2312200
1995-08-21	32.06	32.63	32.06	32.44	2511000
1995-08-22	32.44	32.56	32.25	32.44	1546400
1995-08-23	32.44	32.44	31.81	31.81	2221000
1995-08-24	31.81	32.06	31.56	31.56	1412000
1995-08-25	31.56	32.06	31.56	31.63	1250600
1995-08-28	31.63	31.88	31.31	31.88	999800
1995-08-29	31.88	32.25	31.81	32.00	1245000
1995-08-30	32.00	32.19	31.88	32.00	888400
1995-08-31	32.00	32.06	31.88	32.00	843800
1995-09-01	32.00	33.19	31.94	32.69	2275600
1995-09-05	32.81	33.94	32.81	33.69	3209600
1995-09-06	33.81	34.44	33.81	34.00	2322000
1995-09-07	33.88	33.88	33.19	33.31	1709200
1995-09-08	33.31	34.38	33.31	34.25	2217800
1995-09-11	34.25	34.81	34.13	34.69	2282800
1995-09-12	34.69	35.00	34.56	34.94	1421800
1995-09-13	34.94	35.44	34.75	35.38	2358400
1995-09-14	35.38	35.56	34.94	35.50	1770200
1995-09-15	35.50	35.56	34.88	34.94	2914800
1995-09-18	34.94	35.38	34.25	35.38	2271200
1995-09-19	35.38	35.38	35.00	35.31	1691400
1995-09-20	35.31	36.00	35.25	35.88	1324800
1995-09-21	35.88	36.19	35.50	35.81	2144000
1995-09-22	35.38	35.38	34.75	35.06	1683800
1995-09-25	35.06	35.13	34.63	34.63	1434200
1995-09-26	34.50	34.50	34.25	34.31	1934800
1995-09-27	33.94	33.94	33.44	33.88	2568800
1995-09-28	33.88	34.38	33.75	34.31	2088600
1995-09-29	34.31	34.69	34.06	34.13	1833000
1995-10-02	34.00	34.00	33.31	33.56	1371400
1995-10-03	33.50	33.50	32.25	32.81	3377200
1995-10-04	32.75	32.75	32.25	32.38	2162000
1995-10-05	32.38	32.38	31.94	32.31	2410600
1995-10-06	32.31	32.81	32.06	32.69	1584000
1995-10-09	32.69	32.69	31.94	32.00	1435000
1995-10-10	32.00	32.44	31.00	32.38	3505000
1995-10-11	32.38	33.06	32.38	33.00	2300400
1995-10-12	33.00	33.56	32.88	33.31	2292000
1995-10-13	33.31	33.81	33.31	33.75	2362600
1995-10-16	33.75	34.06	33.69	33.81	1350800
1995-10-17	33.81	33.81	33.13	33.31	1505600
1995-10-18	33.31	33.38	32.56	32.81	2373200
1995-10-19	32.81	32.88	32.50	32.75	1830600
1995-10-20	32.81	33.38	32.81	33.13	1624600
1995-10-23	33.13	33.25	32.63	33.25	1222200
1995-10-24	33.25	33.56	33.06	33.44	1098800
1995-10-25	33.44	33.88	33.44	33.63	2125000
1995-10-26	33.63	33.81	32.88	33.13	1914800
1995-10-27	33.13	33.88	33.13	33.88	1280000
1995-10-30	33.88	33.88	33.38	33.56	1192600
1995-10-31	33.56	33.56	32.75	32.75	1509800
1995-11-01	32.94	34.25	32.94	34.00	4305800
1995-11-02	34.00	35.19	33.88	34.69	3594200
1995-11-03	34.69	35.06	34.38	34.69	1843400
1995-11-06	34.69	34.94	34.31	34.88	2061800
1995-11-07	34.88	35.06	34.63	34.88	1717000
1995-11-08	34.88	35.00	34.69	34.94	2433000
1995-11-09	34.94	35.13	34.94	35.00	1275000
1995-11-10	35.00	35.81	34.88	35.63	1637400
1995-11-13	35.63	36.06	35.31	35.88	1746200
1995-11-14	35.88	36.50	35.63	35.75	2108800
1995-11-15	35.75	37.19	35.63	37.00	3008800
1995-11-16	37.31	37.94	37.31	37.94	4572800
1995-11-17	37.94	38.00	36.75	36.88	3332400
1995-11-20	36.88	37.19	36.56	36.63	1530800
1995-11-21	36.63	36.81	36.31	36.69	1414200
1995-11-22	36.69	37.19	36.38	37.06	4764600
1995-11-24	36.94	36.94	36.63	36.75	1167600
1995-11-27	36.75	36.94	36.44	36.63	2035000
1995-11-28	36.63	36.69	36.00	36.00	1672400
1995-11-29	36.13	36.69	36.13	36.69	2461800
1995-11-30	36.63	36.63	36.31	36.44	2314000
1995-12-01	36.44	37.06	36.44	36.75	2329800
1995-12-04	36.50	36.50	36.31	36.38	1600800
1995-12-05	36.38	37.19	36.19	37.00	1906600
1995-12-06	37.19	37.63	37.19	37.56	1682800
1995-12-07	37.50	37.50	36.69	37.02	1605000
1995-12-08	37.02	37.06	36.50	36.69	1042800
1995-12-11	36.69	36.69	36.31	36.44	1373200
1995-12-12	36.75	37.44	36.75	37.19	1974000
1995-12-13	37.25	38.44	37.25	38.25	2416200
1995-12-14	38.19	38.19	36.56	36.75	2024800
1995-12-15	37.25	37.81	37.25	37.69	4464400
1995-12-18	37.63	37.63	36.25	36.44	1852600
1995-12-19	36.63	38.06	36.63	37.69	3989400
1995-12-20	38.06	40.00	38.06	39.00	4334000
1995-12-21	38.75	38.75	37.56	38.38	2448600
1995-12-22	38.38	39.19	38.25	38.75	2277600
1995-12-26	38.75	39.06	38.69	38.88	854400
1995-12-27	38.88	39.31	38.81	38.94	1232800
1995-12-28	38.94	39.13	38.69	38.88	1213400
1995-12-29	38.88	39.44	38.81	39.19	1155600
1996-01-02	39.19	40.56	38.94	39.94	2617800
1996-01-03	39.94	40.50	39.44	39.56	3186800
1996-01-04	39.56	40.13	38.38	38.56	3216000
1996-01-05	38.56	39.44	38.06	39.25	2847000
1996-01-08	39.88	40.25	39.88	40.13	2094200
1996-01-09	40.13	40.69	38.81	39.68	3313000
1996-01-10	39.56	39.56	38.19	38.38	2397200
1996-01-11	38.38	39.00	38.06	38.88	2674400
1996-01-12	38.88	39.38	38.38	38.88	2282800
1996-01-15	38.88	38.88	38.38	38.50	1189200
1996-01-16	38.25	38.25	37.69	38.00	2304800
1996-01-17	38.00	38.38	37.75	38.19	2303200
1996-01-18	38.81	39.38	38.81	39.38	2360400
1996-01-19	39.25	39.25	38.19	39.19	2845600
1996-01-22	39.19	40.00	39.00	39.56	2294800
1996-01-23	39.31	39.31	38.50	38.81	2756400
1996-01-24	38.81	39.19	38.25	38.50	2396200
1996-01-25	38.50	39.38	38.44	38.50	3407000
1996-01-26	38.50	38.81	38.38	38.38	1779200
1996-01-29	38.38	38.88	38.31	38.56	2240800
1996-01-30	38.56	39.19	38.56	38.81	2306000
1996-01-31	38.81	38.88	38.13	38.75	2871000
1996-02-01	38.75	39.00	38.63	38.94	2712600
1996-02-02	39.00	39.38	39.00	39.00	1753200
1996-02-05	39.00	39.88	39.00	39.75	1777600
1996-02-06	39.75	40.06	39.31	40.06	3018200
1996-02-07	40.06	40.13	39.63	39.94	2374600
1996-02-08	39.94	40.00	39.69	39.75	2302000
1996-02-09	40.13	41.56	40.13	41.31	3846200
1996-02-12	41.31	41.94	41.06	41.63	2403800
1996-02-13	41.56	41.56	41.00	41.56	3139800
1996-02-14	41.56	41.81	41.19	41.69	1516800
1996-02-15	41.69	41.69	41.19	41.25	1396000
1996-02-16	41.19	41.19	40.75	40.81	2232200
1996-02-20	40.81	40.88	39.75	40.38	1779000
1996-02-21	40.44	41.81	40.44	41.50	2494400
1996-02-22	41.50	42.31	41.19	41.75	2374200
1996-02-23	41.75	42.25	41.56	41.81	1602400
1996-02-26	41.38	41.38	40.63	40.88	1788400
1996-02-27	40.88	40.94	40.00	40.56	1644600
1996-02-28	40.56	41.44	40.31	40.38	1744600
1996-02-29	40.38	41.00	40.25	40.56	2033600
1996-03-01	40.56	40.75	39.00	40.25	4937800
1996-03-04	40.25	41.06	40.00	40.75	2021800
1996-03-05	40.75	40.94	40.44	40.63	1495000
1996-03-06	40.63	40.69	40.13	40.38	2560600
1996-03-07	40.25	40.25	39.81	40.19	1221200
1996-03-08	39.88	39.88	38.13	39.31	3967800
1996-03-11	39.31	41.75	39.31	41.50	3542200
1996-03-12	41.19	41.19	40.38	40.88	3488000
1996-03-13	40.88	40.94	40.19	40.38	2033600
1996-03-14	40.50	41.44	40.50	41.13	1896800
1996-03-15	41.13	41.13	40.31	40.44	2237000
1996-03-18	40.75	43.00	40.75	42.81	5073800
1996-03-19	42.81	44.31	42.81	44.00	5682800
1996-03-20	43.88	43.88	43.44	43.63	2471800
1996-03-21	43.63	44.06	43.38	43.81	1847000
1996-03-22	43.81	44.56	43.50	44.44	1229600
1996-03-25	44.44	44.56	43.44	43.94	1674000
1996-03-26	43.94	44.44	43.50	43.94	1922400
1996-03-27	43.94	44.38	43.69	44.31	2467200
1996-03-28	44.31	44.38	43.63	44.19	1647200
1996-03-29	44.19	44.31	43.19	43.31	2282800
1996-04-01	43.31	43.56	42.25	42.44	3356400
1996-04-02	42.44	43.19	42.25	43.13	3937800
1996-04-03	43.13	43.50	42.44	43.44	1811600
1996-04-04	43.38	43.38	42.31	42.69	1999800
1996-04-08	42.13	42.13	41.00	41.50	3356800
1996-04-09	41.50	41.63	40.63	41.06	2829800
1996-04-10	41.00	41.00	39.88	40.25	5297800
1996-04-11	40.25	40.31	38.44	39.56	7066800
1996-04-12	40.00	40.88	40.00	40.75	4510800
1996-04-15	40.75	40.94	40.63	40.75	2108400
1996-04-16	40.75	40.81	40.31	40.38	2004800
1996-04-17	40.38	40.38	39.69	39.75	2258000
1996-04-18	39.75	41.00	39.75	40.69	3157800
1996-04-19	40.69	40.81	40.25	40.56	2297400
1996-04-22	40.75	41.38	40.75	41.13	1931800
1996-04-23	41.13	41.31	40.56	40.69	1496200
1996-04-24	40.69	41.00	39.94	40.25	2412000
1996-04-25	40.25	40.69	40.06	40.25	1800400
1996-04-26	40.25	40.56	40.19	40.38	1002200
1996-04-29	40.38	40.81	39.50	40.38	2724000
1996-04-30	40.38	41.06	40.38	41.06	1631600
1996-05-01	40.94	40.94	40.31	40.31	1405400
1996-05-02	40.19	40.19	38.06	38.75	4722800
1996-05-03	38.81	39.63	38.81	39.00	3665800
1996-05-06	39.00	39.19	37.88	38.38	3125000
1996-05-07	38.38	38.38	37.44	37.44	3914400
1996-05-08	37.44	38.25	37.06	38.19	5769000
1996-05-09	38.25	39.00	38.25	38.63	2490200
1996-05-10	39.00	39.75	39.00	39.69	2344400
1996-05-13	39.69	39.94	39.00	39.69	3566600
1996-05-14	40.00	40.88	40.00	40.88	2569800
1996-05-15	40.88	41.06	40.56	40.69	3934000
1996-05-16	41.00	41.56	41.00	41.19	2635200
1996-05-17	41.31	41.94	41.31	41.50	2401800
1996-05-20	41.50	41.50	40.81	41.31	1757400
1996-05-21	41.31	42.00	41.19	41.94	1520800
1996-05-22	41.94	43.19	41.63	42.69	2793400
1996-05-23	42.69	42.75	42.25	42.63	2241000
1996-05-24	42.63	43.00	41.94	41.94	1203800
1996-05-28	42.50	43.13	42.50	42.81	2098000
1996-05-29	42.81	42.94	41.88	42.44	1882800
1996-05-30	42.44	43.38	42.25	42.88	1954000
1996-05-31	42.88	42.94	42.44	42.63	1772200
1996-06-03	42.63	42.75	42.00	42.19	1957200
1996-06-04	42.19	42.38	41.75	42.06	2548600
1996-06-05	42.06	42.69	42.00	42.44	1922000
1996-06-06	42.44	42.69	42.25	42.25	1682600
1996-06-07	42.25	43.19	41.31	42.94	2590600
1996-06-10	42.94	43.38	42.81	43.19	1600800
1996-06-11	43.19	43.19	42.38	42.44	1646200
1996-06-12	42.44	42.56	41.88	42.00	1886200
1996-06-13	42.00	42.25	41.63	41.63	1447400
1996-06-14	41.63	41.75	41.50	41.69	1158400
1996-06-17	41.69	41.81	41.44	41.56	1326800
1996-06-18	41.56	41.94	41.31	41.56	1860400
1996-06-19	41.63	42.69	41.63	42.38	2604600
1996-06-20	42.63	43.75	42.63	43.69	3588400
1996-06-21	43.69	44.63	43.50	44.56	4541200
1996-06-24	44.56	44.69	44.19	44.50	1903200
1996-06-25	44.50	45.19	44.19	45.19	3589200
1996-06-26	45.19	45.25	44.44	44.50	3044000
1996-06-27	44.50	44.88	44.38	44.88	1633600
1996-06-28	44.81	44.81	43.56	43.56	2044200
1996-07-01	44.00	44.94	44.00	44.94	2636600
1996-07-02	44.94	47.06	44.69	46.00	3368800
1996-07-03	46.00	46.50	45.31	45.69	2589600
1996-07-05	45.31	45.31	44.63	44.94	1122600
1996-07-08	44.94	45.06	44.44	44.88	2376400
1996-07-09	44.94	45.38	44.94	45.19	2544800
1996-07-10	45.13	45.13	43.81	45.13	2068000
1996-07-11	45.00	45.00	43.56	44.06	3020400
1996-07-12	44.06	44.56	43.56	44.13	1743600
1996-07-15	44.06	44.06	42.50	43.38	1847200
1996-07-16	43.13	43.13	39.94	42.38	4820400
1996-07-17	42.38	43.00	42.00	42.63	2562000
1996-07-18	42.63	44.06	42.56	44.06	3220600
1996-07-19	44.06	44.25	43.56	43.63	2171000
1996-07-22	43.44	43.44	42.94	43.19	1303400
1996-07-23	43.19	43.63	41.94	42.00	2570200
1996-07-24	42.00	43.00	41.25	42.94	2345200
1996-07-25	43.31	44.19	43.31	44.06	2967600
1996-07-26	44.06	44.38	43.81	44.19	1939600
1996-07-29	44.06	44.06	43.25	43.25	1195400
1996-07-30	43.31	44.00	43.31	43.88	1730400
1996-07-31	43.88	44.56	43.81	44.25	1588600
1996-08-01	44.25	45.44	44.19	44.56	3596400
1996-08-02	45.00	45.88	45.00	45.81	2391600
1996-08-05	45.81	45.81	44.75	44.75	1236600
1996-08-06	44.75	45.94	44.63	45.38	1625400
1996-08-07	45.50	46.25	45.50	46.13	2026400
1996-08-08	46.13	46.75	45.75	46.25	1903200
1996-08-09	46.25	46.25	45.50	45.50	1031400
1996-08-12	45.50	45.63	45.19	45.50	1409000
1996-08-13	45.44	45.44	45.00	45.13	1796000
1996-08-14	45.13	46.00	45.13	45.31	2558400
1996-08-15	45.38	45.94	45.38	45.69	1287200
1996-08-16	45.69	46.19	45.50	45.88	1648800
1996-08-19	45.88	46.06	45.75	45.81	871200
1996-08-20	45.81	46.00	45.75	45.88	1412400
1996-08-21	45.88	45.88	45.38	45.56	983800
1996-08-22	45.56	45.75	44.69	44.81	3697400
1996-08-23	44.81	45.31	44.81	45.19	2264400
1996-08-26	45.19	45.69	45.19	45.19	1487800
1996-08-27	45.38	45.69	45.38	45.63	1627200
1996-08-28	45.94	46.50	45.94	46.06	2662400
1996-08-29	46.06	46.31	45.69	45.81	1990800
1996-08-30	45.69	45.69	45.25	45.25	1711400
1996-09-03	45.25	45.94	44.81	45.31	2441200
1996-09-04	45.38	45.94	45.38	45.69	3143800
1996-09-05	45.69	45.69	45.13	45.25	2191600
1996-09-06	45.25	45.56	45.00	45.13	3066400
1996-09-09	45.13	45.31	45.00	45.06	2590800
1996-09-10	45.06	45.25	44.94	44.94	2430200
1996-09-11	44.94	45.25	44.88	45.13	2184400
1996-09-12	45.13	45.56	45.13	45.25	2094200
1996-09-13	45.38	45.75	45.38	45.50	3018400
1996-09-16	45.56	45.88	45.56	45.56	1858200
1996-09-17	45.56	45.75	45.44	45.50	1946600
1996-09-18	45.50	45.75	45.38	45.56	1718600
1996-09-19	45.56	46.38	45.50	46.19	2160400
1996-09-20	46.38	47.44	46.38	47.44	3545400
1996-09-23	47.44	47.44	47.13	47.31	1331600
1996-09-24	47.31	47.69	46.81	47.13	2069800
1996-09-25	47.13	47.81	47.13	47.38	2028000
1996-09-26	47.38	48.00	47.31	47.69	1718200
1996-09-27	47.69	47.75	47.25	47.44	1026200
1996-09-30	47.44	47.63	47.19	47.25	1267000
1996-10-01	47.31	47.81	47.31	47.63	1613600
1996-10-02	47.69	48.19	47.69	48.19	1222800
1996-10-03	48.31	48.75	48.31	48.50	2436000
1996-10-04	48.56	49.06	48.56	48.94	1761400
1996-10-07	49.00	49.44	49.00	49.31	1405600
1996-10-08	49.31	49.38	48.94	49.00	1642600
1996-10-09	49.00	49.06	48.63	48.75	1530800
1996-10-10	48.75	49.13	48.44	48.81	2412400
1996-10-11	48.88	49.06	48.88	48.94	1294800
1996-10-14	49.00	49.63	49.00	49.06	1869200
1996-10-15	49.06	49.50	48.94	49.06	1813600
1996-10-16	49.06	49.06	48.50	48.63	2572200
1996-10-17	48.63	49.19	48.44	49.00	1982400
1996-10-18	49.00	49.19	48.81	49.13	1565600
1996-10-21	49.13	49.44	49.00	49.38	1605200
1996-10-22	49.38	49.44	49.13	49.19	1219400
1996-10-23	49.13	49.13	48.00	48.50	2468200
1996-10-24	48.38	48.38	47.25	47.75	2474600
1996-10-25	47.75	47.94	47.06	47.06	1795000
1996-10-28	47.06	47.63	46.69	46.81	1860000
1996-10-29	46.81	47.31	46.75	46.75	2022200
1996-10-30	46.88	47.19	46.88	47.13	1277400
1996-10-31	47.19	48.19	47.19	47.69	2625800
1996-11-01	47.00	47.00	45.50	45.94	6697000
1996-11-04	45.94	46.81	45.88	46.38	2822000
1996-11-05	46.38	47.00	46.13	46.31	1981200
1996-11-06	46.31	46.88	45.13	45.75	3819200
1996-11-07	45.81	46.75	45.81	46.44	4072400
1996-11-08	46.50	47.50	46.50	46.94	1665000
1996-11-11	46.94	47.38	46.44	46.50	1387400
1996-11-12	46.50	46.69	45.81	45.88	2585200
1996-11-13	45.88	46.00	45.50	45.81	2606200
1996-11-14	45.81	46.25	45.69	46.19	1979000
1996-11-15	46.19	46.69	45.88	45.88	3501600
1996-11-18	46.06	47.31	46.06	46.63	3668800
1996-11-19	46.81	47.13	46.81	47.00	2298800
1996-11-20	47.63	48.44	47.63	48.19	3302000
1996-11-21	48.38	49.19	48.38	48.75	2943600
1996-11-22	48.94	49.63	48.94	49.31	2640200
1996-11-25	49.31	49.44	49.06	49.31	1896000
1996-11-26	49.31	50.13	49.25	49.63	3076000
1996-11-27	49.63	50.19	49.63	49.81	1668600
1996-11-29	49.81	49.94	49.69	49.69	509800
1996-12-02	49.50	49.50	48.75	48.75	1671600
1996-12-03	48.75	49.19	48.13	48.19	1716000
1996-12-04	48.19	48.81	47.69	48.32	2270400
1996-12-05	48.32	48.81	48.00	48.19	1785400
1996-12-06	48.06	48.06	47.19	47.81	2668200
1996-12-09	47.94	48.31	47.94	48.19	1892800
1996-12-10	48.19	48.56	47.56	47.75	3284200
1996-12-11	47.75	47.81	47.00	47.69	2997600
1996-12-12	47.75	48.69	47.75	48.13	2863400
1996-12-13	48.13	48.50	47.69	48.38	2569600
1996-12-16	50.06	51.94	50.06	50.38	13965400
1996-12-17	50.38	50.81	50.25	50.50	5352200
1996-12-18	50.50	50.75	50.06	50.75	3111000
1996-12-19	50.75	51.75	50.56	51.56	3716200
1996-12-20	51.75	52.69	51.75	52.69	6055000
1996-12-23	52.56	52.56	51.56	52.00	2162000
1996-12-24	51.94	51.94	51.44	51.56	666000
1996-12-26	51.56	52.19	51.56	52.13	1434200
1996-12-27	52.13	52.44	52.13	52.19	911000
1996-12-30	52.31	53.75	52.31	53.31	2090000
1996-12-31	53.31	53.75	52.75	53.25	1537000
1997-01-02	52.94	52.94	51.63	51.94	2786800
1997-01-03	51.94	53.44	51.94	53.19	3941800
1997-01-06	53.19	53.75	52.88	53.13	3088400
1997-01-07	53.13	53.13	52.69	53.06	2066800
1997-01-08	53.06	53.25	52.50	52.56	2538200
1997-01-09	52.56	52.94	51.50	52.50	4451200
1997-01-10	52.50	52.63	51.81	52.56	2971000
1997-01-13	52.69	53.38	52.69	53.38	2069800
1997-01-14	53.38	54.00	53.13	53.19	2590400
1997-01-15	53.19	53.38	52.81	52.88	2231400
1997-01-16	52.88	53.31	52.63	52.88	2180800
1997-01-17	52.88	53.31	52.75	53.06	1995800
1997-01-20	53.06	53.25	52.50	53.25	1509400
1997-01-21	54.25	57.25	54.25	56.94	6969400
1997-01-22	56.94	57.13	55.88	56.13	3202400
1997-01-23	56.13	56.19	55.25	55.25	4379400
1997-01-24	55.00	55.00	54.19	54.94	3874000
1997-01-27	54.94	55.25	54.56	54.81	2290000
1997-01-28	54.81	55.13	52.75	52.88	5263000
1997-01-29	52.88	53.44	52.06	52.44	4496400
1997-01-30	52.44	52.88	52.44	52.88	3909600
1997-01-31	53.00	54.44	53.00	53.56	3401000
1997-02-03	53.56	54.25	52.88	53.94	2579200
1997-02-04	53.94	54.19	53.50	53.75	1314400
1997-02-05	53.75	54.25	52.88	52.94	2977600
1997-02-06	52.94	53.25	52.63	53.25	1969600
1997-02-07	53.44	54.81	53.44	54.75	2557600
1997-02-10	54.69	54.69	53.63	53.63	1269800
1997-02-11	53.63	54.00	52.63	53.56	2033800
1997-02-12	53.56	54.81	53.44	54.81	3253400
1997-02-13	54.81	54.94	54.38	54.56	2119600
1997-02-14	54.56	54.63	53.75	53.88	1742200
1997-02-18	54.00	55.00	54.00	55.00	1913600
1997-02-19	55.00	55.56	54.63	54.94	2646200
1997-02-20	54.94	55.13	53.19	53.75	1750800
1997-02-21	53.75	54.38	53.25	53.94	3126000
1997-02-24	53.88	53.88	52.56	52.75	2166600
1997-02-25	52.75	53.56	52.75	53.06	3148200
1997-02-26	53.06	53.44	51.19	52.06	5063400
1997-02-27	52.06	52.38	50.81	50.88	2686400
1997-02-28	50.88	51.69	50.56	50.88	3482600
1997-03-03	50.88	51.25	50.19	51.06	2361000
1997-03-04	51.06	51.50	50.06	50.13	3936200
1997-03-05	50.75	52.31	50.75	52.31	5194400
1997-03-06	52.31	52.44	52.00	52.19	3311200
1997-03-07	52.31	53.31	52.31	53.19	2553000
1997-03-10	53.19	53.31	52.56	53.06	2212000
1997-03-11	53.56	54.31	53.56	54.06	4211400
1997-03-12	54.00	54.00	53.38	53.50	1948400
1997-03-13	53.50	53.50	51.13	51.56	3170800
1997-03-14	51.56	52.81	51.50	51.50	3332600
1997-03-17	51.56	53.56	51.56	53.25	2284200
1997-03-18	53.25	53.44	51.31	51.88	2618800
1997-03-19	51.88	52.31	51.13	52.00	2960400
1997-03-20	52.19	52.94	52.19	52.50	3586200
1997-03-21	52.69	53.00	52.69	52.88	3079600
1997-03-24	52.88	53.19	52.38	52.88	2848800
1997-03-25	52.88	53.63	52.75	52.81	2360000
1997-03-26	52.63	52.63	52.13	52.63	1910600
1997-03-27	52.63	52.75	50.50	50.88	3934800
1997-03-31	50.50	50.50	49.31	49.31	4558200
1997-04-01	49.31	50.06	49.25	50.00	3739000
1997-04-02	49.81	49.81	49.06	49.13	2676600
1997-04-03	49.00	49.00	47.00	47.94	4712600
1997-04-04	47.94	49.19	47.63	49.00	3791600
1997-04-07	49.88	50.94	49.88	50.06	3257200
1997-04-08	50.06	50.75	49.81	50.75	2559600
1997-04-09	50.75	51.44	50.63	50.75	2275200
1997-04-10	50.75	51.13	50.69	51.06	1694000
1997-04-11	50.88	50.88	49.81	50.19	2717600
1997-04-14	50.19	50.44	49.25	50.38	2189800
1997-04-15	50.38	51.13	49.88	50.44	2080000
1997-04-16	50.44	50.63	48.88	49.81	3842600
1997-04-17	49.81	50.00	48.94	49.69	2689600
1997-04-18	49.69	50.19	49.50	49.81	2278000
1997-04-21	49.81	50.00	49.19	49.38	1435200
1997-04-22	49.38	50.44	49.38	50.44	2137200
1997-04-23	50.44	51.44	50.31	50.75	2560800
1997-04-24	50.81	51.25	50.81	50.94	2261000
1997-04-25	50.94	51.44	50.56	51.00	1349600
1997-04-28	48.44	48.44	47.19	47.69	15615400
1997-04-29	47.88	48.75	47.88	48.13	11618400
1997-04-30	48.56	49.56	48.56	49.31	7583400
1997-05-01	49.31	50.13	49.13	49.50	5395400
1997-05-02	49.50	50.50	49.38	50.25	4712200
1997-05-05	50.25	50.25	49.50	50.00	5847400
1997-05-06	50.00	50.81	49.88	50.38	4792800
1997-05-07	50.38	50.56	48.81	49.00	3439200
1997-05-08	49.00	49.56	48.38	48.69	4576200
1997-05-09	48.69	49.31	48.56	48.94	4454600
1997-05-12	48.94	50.00	48.88	49.75	4759400
1997-05-13	49.75	50.44	49.69	50.19	3721600
1997-05-14	50.19	50.81	49.69	49.81	3445200
1997-05-15	49.81	50.19	49.69	49.94	3084400
1997-05-16	49.94	50.19	49.19	49.38	4725200
1997-05-19	49.25	49.25	48.56	48.63	3760800
1997-05-20	48.63	50.19	48.38	50.00	3962200
1997-05-21	50.56	51.25	50.56	51.25	4317400
1997-05-22	51.25	51.50	49.81	50.19	5146200
1997-05-23	50.19	50.25	49.81	50.13	3100200
1997-05-27	50.13	51.25	50.13	50.88	3597800
1997-05-28	50.88	51.94	50.88	51.81	4259800
1997-05-29	51.81	52.88	51.63	52.69	3275800
1997-05-30	52.69	53.13	51.88	52.69	3004600
1997-06-02	52.69	52.88	52.38	52.69	1818000
1997-06-03	52.69	52.88	52.25	52.44	2213600
1997-06-04	52.44	53.88	52.25	53.50	2907800
1997-06-05	53.50	54.25	53.38	54.00	2127000
1997-06-06	54.00	55.00	53.75	54.94	2594200
1997-06-09	56.00	56.00	54.88	56.00	3968000
1997-06-10	56.50	57.75	56.50	57.50	5806000
1997-06-11	57.50	57.75	56.25	56.75	3843700
1997-06-12	56.75	57.63	56.63	57.50	2584400
1997-06-13	57.50	57.88	57.25	57.38	2293100
1997-06-16	57.38	58.00	57.13	57.88	2024900
1997-06-17	57.88	57.88	56.50	56.75	2564600
1997-06-18	56.75	57.63	56.38	56.63	2209200
1997-06-19	56.63	57.00	56.13	56.50	2332600
1997-06-20	56.50	57.13	56.50	56.88	3850600
1997-06-23	56.88	56.88	53.88	54.63	4282000
1997-06-24	54.63	56.25	54.63	55.06	4091900
1997-06-25	55.06	56.38	54.00	54.75	5457200
1997-06-26	54.44	54.44	53.13	53.75	3554700
1997-06-27	53.75	54.25	53.00	53.00	2388100
1997-06-30	53.06	53.94	53.06	53.06	2338600
1997-07-01	53.38	54.81	53.38	54.06	4999200
1997-07-02	54.06	54.88	53.88	54.81	3536400
1997-07-03	54.88	56.44	54.88	55.19	2905800
1997-07-07	55.25	56.25	55.25	55.56	3036200
1997-07-08	55.81	56.25	55.81	56.13	2676400
1997-07-09	56.13	56.88	55.50	56.25	2837500
1997-07-10	56.25	56.25	54.94	55.31	2189100
1997-07-11	55.31	56.50	55.31	56.50	2095500
1997-07-14	56.50	57.63	56.50	57.13	2701600
1997-07-15	57.13	58.25	56.31	58.06	3545000
1997-07-16	58.13	60.50	58.13	59.69	3938100
1997-07-17	59.56	59.56	56.50	56.75	3477400
1997-07-18	56.75	56.75	55.75	56.06	3922200
1997-07-21	55.25	55.25	53.38	54.38	4417000
1997-07-22	54.38	56.81	53.63	56.38	6109600
1997-07-23	58.50	60.13	58.50	59.06	8875900
1997-07-24	59.06	60.50	58.06	60.00	6228800
1997-07-25	59.88	59.88	57.69	58.88	4653000
1997-07-28	58.63	58.63	57.63	58.06	2802300
1997-07-29	58.06	58.63	57.00	58.56	3427500
1997-07-30	58.56	59.38	58.31	58.69	2576400
1997-07-31	58.69	59.19	58.19	58.69	2345800
1997-08-01	58.69	59.19	58.13	58.50	2506000
1997-08-04	58.50	58.56	57.75	58.44	3279200
1997-08-05	58.44	58.81	58.00	58.13	4523500
1997-08-06	58.13	58.56	57.81	58.31	3090700
1997-08-07	58.44	59.44	58.44	59.13	2657400
1997-08-08	58.94	58.94	57.25	58.50	2490200
1997-08-11	58.50	59.25	57.44	59.06	3060100
1997-08-12	59.06	59.13	56.63	56.69	2824900
1997-08-13	57.13	59.00	57.13	58.06	4927200
1997-08-14	58.06	58.69	56.88	57.94	3366400
1997-08-15	57.75	57.75	55.38	55.44	3069200
1997-08-18	55.44	56.19	55.06	56.00	2929700
1997-08-19	56.00	57.38	56.00	57.38	2605400
1997-08-20	57.38	57.63	56.94	57.25	1924400
1997-08-21	57.25	57.50	56.13	56.50	1894200
1997-08-22	56.00	56.00	54.75	55.63	2705200
1997-08-25	55.63	56.25	55.06	55.50	2250700
1997-08-26	55.50	55.50	54.19	54.38	3091600
1997-08-27	54.50	55.63	54.50	55.31	2707500
1997-08-28	55.31	55.81	54.63	55.13	2407200
1997-08-29	55.00	55.00	54.31	54.50	2130200
1997-09-02	55.50	57.00	55.50	57.00	2503800
1997-09-03	57.25	58.19	57.25	57.44	2415100
1997-09-04	57.44	57.50	55.38	56.25	5142600
1997-09-05	56.25	57.13	55.00	55.38	3472800
1997-09-08	55.38	55.56	54.63	55.00	3405000
1997-09-09	54.81	54.81	54.00	54.13	3894000
1997-09-10	54.06	54.06	52.50	52.88	6062900
1997-09-11	52.75	52.75	51.31	51.69	4983400
1997-09-12	51.69	52.94	51.50	52.94	4730000
1997-09-15	52.75	52.75	51.38	51.44	2805900
1997-09-16	51.56	53.25	51.56	52.25	4960500
1997-09-17	52.88	53.88	52.88	53.25	4187900
1997-09-18	53.25	54.56	53.00	53.13	4442700
1997-09-19	52.38	52.38	51.38	52.38	8333600
1997-09-22	52.38	53.44	52.06	52.81	4929600
1997-09-23	52.88	54.25	52.88	54.25	5076400
1997-09-24	54.44	55.13	54.44	54.63	3957400
1997-09-25	54.63	54.88	53.88	54.25	3735500
1997-09-26	54.25	54.88	54.00	54.56	3255500
1997-09-29	54.56	55.00	54.13	55.00	2515000
1997-09-30	55.00	55.00	54.25	54.44	2673400
1997-10-01	54.44	54.94	53.50	53.94	2412100
1997-10-02	53.94	54.00	52.25	52.50	5311900
1997-10-03	52.13	52.13	50.13	52.00	16657900
1997-10-06	52.06	53.25	52.06	52.63	5635500
1997-10-07	53.25	54.00	53.25	53.81	6056600
1997-10-08	53.81	55.25	53.81	54.25	4917700
1997-10-09	54.25	54.31	53.50	53.88	2831600
1997-10-10	53.88	54.69	53.69	54.31	2709500
1997-10-13	54.50	55.00	54.50	54.75	2081400
1997-10-14	54.75	55.19	54.19	54.81	2568100
1997-10-15	54.81	55.00	54.31	54.69	2237700
1997-10-16	54.69	54.94	52.31	52.50	4086200
1997-10-17	52.50	52.56	51.00	51.88	5195200
1997-10-20	51.88	53.69	51.75	53.56	6158500
1997-10-21	53.56	54.44	52.88	54.00	3643600
1997-10-22	51.13	51.13	49.00	49.88	31887200
1997-10-23	49.63	49.63	47.75	49.06	15908200
1997-10-24	49.06	51.00	47.75	48.44	14017300
1997-10-27	47.94	47.94	43.00	43.00	11777200
1997-10-28	43.06	49.00	43.06	48.00	15980600
1997-10-29	48.00	48.75	46.56	47.44	8757100
1997-10-30	47.44	47.50	46.50	47.05	6023900
1997-10-31	47.25	48.50	47.25	48.00	4705400
1997-11-03	48.00	48.63	47.25	47.69	4825300
1997-11-04	47.69	47.94	46.81	47.00	5099400
1997-11-05	47.00	47.19	45.94	46.13	5140400
1997-11-06	46.13	46.63	45.50	46.06	4232200
1997-11-07	45.88	45.88	44.56	45.75	6583400
1997-11-10	45.75	46.81	45.75	46.63	5063300
1997-11-11	46.63	47.00	46.06	46.25	2965900
1997-11-12	46.25	47.19	46.13	46.44	3602000
1997-11-13	46.44	47.44	46.19	47.31	3843100
1997-11-14	47.31	48.13	47.06	48.00	3919100
1997-11-17	48.31	49.81	48.31	49.69	4355100
1997-11-18	49.69	49.94	49.31	49.56	2688400
1997-11-19	49.56	50.63	49.25	50.00	3946300
1997-11-20	50.00	50.38	49.56	49.94	3177300
1997-11-21	49.94	50.13	49.56	50.13	3798300
1997-11-24	50.13	50.69	49.25	49.63	3096700
1997-11-25	49.94	52.19	49.94	51.38	6443500
1997-11-26	51.50	52.19	51.50	51.88	3478500
1997-11-28	52.31	53.38	52.31	53.13	1962900
1997-12-01	53.75	54.63	53.75	53.94	4706600
1997-12-02	53.94	54.38	53.44	54.00	2954800
1997-12-03	54.00	54.25	52.94	53.88	2572400
1997-12-04	53.75	53.75	51.88	52.44	3959100
1997-12-05	52.44	53.88	52.25	52.38	4368000
1997-12-08	52.31	52.31	51.19	51.44	4181500
1997-12-09	51.44	51.44	50.56	50.75	2731200
1997-12-10	50.63	50.63	49.19	49.94	3411300
1997-12-11	49.56	49.56	48.31	48.63	3343700
1997-12-12	48.63	49.63	48.25	49.00	2215000
1997-12-15	49.00	49.31	48.75	48.94	2781400
1997-12-16	49.56	50.75	49.56	50.63	4083100
1997-12-17	50.63	51.75	50.19	50.56	3634400
1997-12-18	50.19	50.19	49.31	49.81	2764400
1997-12-19	49.19	49.19	47.38	48.56	4228700
1997-12-22	48.56	49.19	48.00	48.75	2201100
1997-12-23	48.75	49.19	47.81	48.13	2353800
1997-12-24	48.13	48.38	47.44	47.81	1268400
1997-12-26	47.81	48.00	47.63	47.81	730400
1997-12-29	48.00	48.75	48.00	48.19	2148600
1997-12-30	48.19	48.69	47.88	48.38	2707700
1997-12-31	48.44	49.31	48.44	48.94	3524300
1998-01-02	48.94	49.81	48.13	48.88	2761300
1998-01-05	48.88	49.75	48.19	48.63	3816100
1998-01-06	48.63	48.94	47.50	47.88	4050900
1998-01-07	47.88	48.13	47.38	48.13	3230600
1998-01-08	47.56	47.56	46.00	46.38	6732800
1998-01-09	46.38	46.44	45.00	45.13	4708500
1998-01-12	45.13	45.56	43.94	45.38	4064500
1998-01-13	45.38	46.19	44.69	45.06	3722700
1998-01-14	45.13	46.25	45.13	46.25	3398400
1998-01-15	45.56	45.56	44.13	44.13	5409100
1998-01-16	44.13	44.63	43.00	43.44	11645700
1998-01-20	43.44	44.25	42.81	43.50	7730300
1998-01-21	43.50	44.63	43.06	44.00	5895800
1998-01-22	44.06	45.63	44.06	45.25	6578900
1998-01-23	45.25	45.69	44.25	44.31	4566600
1998-01-26	44.31	45.00	44.06	44.44	2783600
1998-01-27	44.44	45.25	44.00	45.00	3596600
1998-01-28	45.19	47.44	45.19	47.06	5464000
1998-01-29	47.25	48.19	47.25	47.50	4830400
1998-01-30	47.50	48.13	47.31	47.63	3066400
1998-02-02	48.06	48.88	48.06	48.31	3850300
1998-02-03	48.31	48.63	48.06	48.31	3081700
1998-02-04	48.25	48.25	47.31	47.44	3659600
1998-02-05	47.44	47.88	46.06	46.81	4183500
1998-02-06	46.81	46.94	46.31	46.44	2808000
1998-02-09	46.44	47.25	46.38	46.38	3156500
1998-02-10	46.63	48.88	46.63	48.63	5252000
1998-02-11	48.63	49.31	48.50	49.19	4367900
1998-02-12	49.19	49.44	48.50	49.25	3043600
1998-02-13	49.25	50.75	48.56	50.38	4985900
1998-02-17	50.94	52.75	50.94	52.50	7416300
1998-02-18	52.19	52.19	51.31	51.75	3700200
1998-02-19	51.63	51.63	50.25	50.81	4816900
1998-02-20	50.75	50.75	49.94	50.13	4432000
1998-02-23	50.25	50.94	50.25	50.69	3165400
1998-02-24	50.69	50.75	49.06	50.31	3105700
1998-02-25	50.38	51.75	50.38	51.25	4188400
1998-02-26	51.25	53.94	51.25	53.94	6629900
1998-02-27	53.94	54.75	53.50	54.25	5533700
1998-03-02	54.25	54.25	52.50	52.75	4099800
1998-03-03	52.75	53.38	52.06	52.38	3489300
1998-03-04	52.38	53.69	51.50	53.31	4055300
1998-03-05	52.81	52.81	51.94	52.25	3356300
1998-03-06	52.31	53.19	52.31	52.44	2231100
1998-03-09	52.44	53.06	52.00	52.56	2073700
1998-03-10	52.56	53.06	52.06	52.38	1897400
1998-03-11	52.38	52.63	52.13	52.19	2351400
1998-03-12	52.19	52.25	50.19	51.50	2579700
1998-03-13	51.56	52.38	51.56	51.81	2544700
1998-03-16	51.81	52.88	51.19	51.44	2645900
1998-03-17	51.69	52.63	51.69	52.00	2643400
1998-03-18	52.00	52.25	50.88	50.88	3661600
1998-03-19	50.88	51.63	50.56	51.44	3254700
1998-03-20	51.94	53.44	51.94	53.44	6339200
1998-03-23	52.50	52.50	51.44	51.63	4640400
1998-03-24	51.63	52.69	51.63	52.38	3429300
1998-03-25	52.38	52.94	52.06	52.88	4618300
1998-03-26	52.63	52.63	51.50	52.13	3229100
1998-03-27	52.13	52.63	51.13	51.25	2912900
1998-03-30	51.06	51.06	50.25	50.50	2608100
1998-03-31	50.56	52.25	50.56	52.13	3792100
1998-04-01	52.13	52.88	51.81	52.75	3869000
1998-04-02	52.75	55.00	52.25	54.94	6873800
1998-04-03	54.94	55.88	54.25	54.94	6328600
1998-04-06	55.25	56.19	55.25	56.06	5509600
1998-04-07	56.06	56.25	55.44	55.63	4022300
1998-04-08	55.63	55.88	54.81	55.25	4386300
1998-04-09	55.25	55.63	54.50	55.19	3547700
1998-04-13	54.88	54.88	52.56	53.63	5075300
1998-04-14	53.63	53.63	52.94	53.13	3113200
1998-04-15	53.13	53.44	52.50	52.56	3336100
1998-04-16	52.56	53.56	52.06	53.00	3005600
1998-04-17	53.00	53.88	52.81	53.69	3597400
1998-04-20	53.56	53.56	52.88	53.25	2388200
1998-04-21	53.06	53.06	52.50	53.06	2982500
1998-04-22	53.06	53.44	52.69	53.00	3105700
1998-04-23	52.38	52.38	51.25	51.50	5830200
1998-04-24	51.19	51.19	50.38	50.69	4193000
1998-04-27	50.25	50.25	48.38	50.25	5656400
1998-04-28	50.25	50.31	49.50	49.69	3045800
1998-04-29	49.75	50.44	49.75	50.06	2323500
1998-04-30	50.06	50.94	50.06	50.06	3025700
1998-05-01	51.19	52.38	51.19	51.75	3191100
1998-05-04	51.75	52.31	51.06	51.13	2046700
1998-05-05	51.13	51.75	50.69	50.94	1687700
1998-05-06	50.75	50.75	50.06	50.31	2138300
1998-05-07	50.31	50.38	49.50	49.88	2299200
1998-05-08	49.88	50.88	49.63	50.50	1866700
1998-05-11	50.50	50.63	49.00	49.63	2396500
1998-05-12	49.63	50.31	49.19	49.50	2857300
1998-05-13	49.50	50.19	49.06	49.75	2246300
1998-05-14	49.75	50.13	49.50	49.88	1959200
1998-05-15	49.88	49.88	49.44	49.63	2070700
1998-05-18	49.38	49.38	48.06	48.63	3885500
1998-05-19	48.63	49.13	48.13	48.38	2161700
1998-05-20	48.38	48.69	47.63	48.00	3393700
1998-05-21	48.00	48.38	47.63	48.19	3282800
1998-05-22	48.19	48.88	48.13	48.38	1403000
1998-05-26	48.38	48.69	47.19	47.25	2523900
1998-05-27	46.81	46.81	45.25	46.50	6231600
1998-05-28	46.50	47.50	45.75	46.88	4718300
1998-05-29	47.13	47.94	47.13	47.75	2842900
1998-06-01	47.75	47.75	47.13	47.63	2216900
1998-06-02	47.56	47.56	45.63	45.88	3891300
1998-06-03	45.88	46.38	45.31	45.88	4171300
1998-06-04	45.81	45.81	45.00	45.06	4740900
1998-06-05	45.13	45.69	45.13	45.50	3782500
1998-06-08	45.50	46.25	45.44	45.75	2963300
1998-06-09	45.81	46.38	45.81	46.00	3338300
1998-06-10	45.94	45.94	45.00	45.44	3948700
1998-06-11	45.44	45.56	45.00	45.06	3272300
1998-06-12	45.06	45.13	44.25	44.94	4826200
1998-06-15	44.38	44.38	43.38	43.50	3866000
1998-06-16	43.50	44.19	42.94	43.44	5026500
1998-06-17	43.50	44.56	43.50	43.75	3733700
1998-06-18	43.75	44.25	43.25	43.94	3247900
1998-06-19	43.88	43.88	42.56	42.94	5569000
1998-06-22	42.94	43.94	42.13	42.75	3343500
1998-06-23	42.75	43.44	42.75	43.38	3964100
1998-06-24	43.38	44.69	43.31	44.69	3662500
1998-06-25	44.69	45.50	44.56	44.63	3365000
1998-06-26	45.13	46.13	45.13	45.69	2761500
1998-06-29	45.69	45.75	44.38	44.63	3031700
1998-06-30	44.63	45.00	44.13	44.56	2594700
1998-07-01	45.25	47.50	45.25	47.44	5321700
1998-07-02	47.44	49.25	47.06	48.44	5158100
1998-07-06	48.56	49.44	48.56	48.63	3234200
1998-07-07	48.63	49.25	47.69	47.81	2810700
1998-07-08	47.81	48.75	47.81	48.69	2396000
1998-07-09	48.69	48.69	47.88	48.06	1716700
1998-07-10	48.06	48.38	47.13	47.88	1993500
1998-07-13	47.88	48.44	47.19	47.56	1990500
1998-07-14	47.56	48.69	47.31	48.50	2787600
1998-07-15	48.63	49.69	48.63	49.31	4386300
1998-07-16	49.31	49.69	48.50	48.75	2887500
1998-07-17	48.75	50.13	48.69	50.00	3247600
1998-07-20	50.00	50.00	48.63	49.25	2741400
1998-07-21	49.25	49.25	47.63	48.19	3586000
1998-07-22	48.19	48.44	47.44	47.75	2888100
1998-07-23	44.00	44.00	40.06	41.19	27589500
1998-07-24	41.19	42.13	40.00	40.31	13116500
1998-07-27	40.25	40.25	37.94	39.00	12854200
1998-07-28	39.00	39.25	38.63	39.00	9369800
1998-07-29	39.00	39.38	38.56	38.75	7578000
1998-07-30	39.00	39.44	39.00	39.13	5497700
1998-07-31	39.13	39.25	38.75	38.81	6369400
1998-08-03	38.69	38.69	37.81	37.88	5944200
1998-08-04	37.88	38.38	36.75	36.88	6537200
1998-08-05	36.88	38.00	36.06	36.50	6621700
1998-08-06	36.50	37.19	36.06	37.06	5701300
1998-08-07	37.06	39.44	36.81	39.25	12764300
1998-08-10	39.25	39.38	38.25	39.25	5927300
1998-08-11	38.50	38.50	37.25	38.00	5340100
1998-08-12	38.00	38.88	37.69	38.88	5168100
1998-08-13	38.75	38.75	37.13	37.19	5264100
1998-08-14	37.19	37.75	36.31	36.81	4811200
1998-08-17	36.81	37.13	36.06	36.94	3425800
1998-08-18	37.00	37.94	37.00	37.56	3628100
1998-08-19	37.56	37.75	36.56	36.75	3916300
1998-08-20	36.63	36.63	36.06	36.31	4070500
1998-08-21	36.31	36.44	35.81	36.38	3533800
1998-08-24	36.38	36.81	35.50	35.69	4131800
1998-08-25	35.69	36.38	35.13	35.38	4105300
1998-08-26	35.38	35.63	35.00	35.50	3528300
1998-08-27	35.44	35.44	34.25	35.00	4723800
1998-08-28	35.00	35.25	33.50	33.94	4223500
1998-08-31	33.94	34.19	29.00	30.94	6486200
1998-09-01	32.13	33.94	32.13	33.06	15698200
1998-09-02	33.56	34.44	33.56	34.00	8434200
1998-09-03	34.00	34.56	33.06	34.56	6228900
1998-09-04	34.56	35.00	33.81	33.94	3880800
1998-09-08	35.50	37.75	35.50	36.19	4994100
1998-09-09	36.19	36.19	35.06	35.25	4004300
1998-09-10	34.56	34.56	33.63	33.88	4718300
1998-09-11	33.88	34.06	33.56	34.00	4035200
1998-09-14	34.06	34.75	34.06	34.38	3756900
1998-09-15	34.38	34.94	34.13	34.25	3785000
1998-09-16	34.25	34.69	34.00	34.50	5677100
1998-09-17	34.38	34.38	33.56	34.06	3066700
1998-09-18	34.19	34.63	34.19	34.44	3619000
1998-09-21	34.44	34.75	33.88	34.00	3469000
1998-09-22	34.00	34.63	34.00	34.19	3439900
1998-09-23	34.19	34.69	33.69	33.81	7053800
1998-09-24	33.81	34.50	33.69	34.50	3805200
1998-09-25	34.50	34.94	34.13	34.69	2180000
1998-09-28	34.75	35.38	34.75	34.94	3180000
1998-09-29	34.94	35.94	34.75	35.56	2519100
1998-09-30	35.56	36.25	34.31	34.31	3869700
1998-10-01	34.31	34.31	32.25	32.31	4304000
1998-10-02	32.31	32.94	31.75	32.56	4589900
1998-10-05	32.56	33.50	31.56	33.25	3027100
1998-10-06	33.25	33.50	32.63	32.94	2942400
1998-10-07	32.94	33.00	31.38	32.13	3290600
1998-10-08	31.81	31.81	29.50	30.88	5766100
1998-10-09	31.19	32.13	31.19	32.00	3823000
1998-10-12	32.75	33.44	32.75	33.13	3521000
1998-10-13	33.13	33.50	32.94	33.38	3637000
1998-10-14	33.38	34.00	33.19	33.50	2980200
1998-10-15	33.50	34.38	32.50	33.94	2764000
1998-10-16	33.94	34.88	31.75	32.25	5088500
1998-10-19	32.56	34.56	32.56	34.44	4619200
1998-10-20	34.81	36.31	34.81	35.94	5357700
1998-10-21	35.94	36.38	35.06	36.00	3382900
1998-10-22	36.00	37.50	36.00	36.44	5217900
1998-10-23	36.44	36.81	35.19	35.69	3504900
1998-10-26	35.69	36.00	35.06	35.13	2241000
1998-10-27	35.19	35.81	35.19	35.50	2404200
1998-10-28	35.56	36.50	35.56	35.94	3326400
1998-10-29	35.94	36.50	35.19	36.25	2882000
1998-10-30	36.44	37.88	36.44	37.56	4298400
1998-11-02	37.81	41.38	37.81	41.31	7983400
1998-11-03	41.31	41.81	40.13	41.31	5115500
1998-11-04	41.31	42.44	40.38	40.94	5144800
1998-11-05	40.94	41.25	39.31	40.94	5554700
1998-11-06	40.94	42.25	40.44	41.88	4334300
1998-11-09	41.88	42.75	41.31	42.56	3803100
1998-11-10	42.25	42.25	41.19	41.19	4064800
1998-11-11	41.31	41.88	41.31	41.50	3042800
1998-11-12	41.50	41.88	41.00	41.44	2596500
1998-11-13	41.44	42.38	41.31	42.13	2912900
1998-11-16	42.13	42.75	42.13	42.75	3570000
1998-11-17	42.75	42.94	42.19	42.75	3992000
1998-11-18	42.75	42.81	42.06	42.81	3023200
1998-11-19	42.81	43.19	42.56	43.13	2735200
1998-11-20	43.13	43.56	43.13	43.56	2974900
1998-11-23	43.56	44.00	43.19	43.81	3508300
1998-11-24	43.75	43.75	42.25	42.25	2975800
1998-11-25	42.25	42.81	41.06	42.75	2578600
1998-11-27	42.00	42.00	41.19	41.44	1660000
1998-11-30	41.25	41.25	40.06	40.63	3757300
1998-12-01	40.63	40.69	39.50	40.38	3711900
1998-12-02	34.88	34.88	32.50	33.69	36727200
1998-12-03	33.69	33.81	31.50	31.88	17352300
1998-12-04	32.25	33.38	32.25	32.94	9623900
1998-12-07	33.25	34.88	33.25	34.75	8053700
1998-12-08	34.75	34.75	34.06	34.44	6137200
1998-12-09	34.44	34.94	34.00	34.56	5614600
1998-12-10	34.56	34.63	34.00	34.06	4428600
1998-12-11	34.06	34.19	33.00	33.13	5135400
1998-12-14	33.13	34.44	33.06	33.56	5463800
1998-12-15	33.56	34.13	32.69	33.31	4951800
1998-12-16	33.00	33.00	31.88	32.13	6401100
1998-12-17	32.13	32.69	31.63	31.94	5301800
1998-12-18	31.94	31.94	31.50	31.75	5111600
1998-12-21	31.75	32.19	31.63	31.81	5886500
1998-12-22	31.81	32.06	31.56	31.81	5419800
1998-12-23	31.81	32.13	31.56	31.88	4874000
1998-12-24	31.88	32.94	31.75	32.25	2798700
1998-12-28	32.25	32.50	32.06	32.50	4957900
1998-12-29	32.38	32.38	32.00	32.06	4290500
1998-12-30	32.06	32.06	31.00	31.81	4284700
1998-12-31	31.81	33.13	31.63	32.63	7343500
1999-01-04	32.81	33.56	32.81	32.94	6610200
1999-01-05	33.50	35.38	33.50	35.25	8202900
1999-01-06	35.75	36.50	35.75	36.06	8631400
1999-01-07	35.94	35.94	35.13	35.81	4039000
1999-01-08	35.81	36.75	35.56	35.81	4381200
1999-01-11	35.81	35.88	34.88	35.13	3920800
1999-01-12	34.88	34.88	34.00	34.06	3577500
1999-01-13	34.06	34.38	32.81	33.69	3922300
1999-01-14	33.69	34.00	33.25	33.50	3127700
1999-01-15	33.50	33.81	33.31	33.69	2754300
1999-01-19	33.69	33.94	32.56	33.44	3834400
1999-01-20	33.44	34.63	32.75	34.25	4558800
1999-01-21	34.25	34.75	33.19	33.38	3757300
1999-01-22	33.38	34.69	32.75	34.50	4964300
1999-01-25	34.81	36.13	34.81	36.00	6318000
1999-01-26	36.00	36.44	34.75	35.00	6950800
1999-01-27	35.00	36.00	35.00	35.13	5216600
1999-01-28	35.13	35.56	34.63	34.63	2576800
1999-01-29	34.63	34.88	34.25	34.69	2368500
1999-02-01	34.69	34.94	33.94	34.06	3267600
1999-02-02	34.06	34.56	33.75	34.19	2638100
1999-02-03	34.25	37.19	34.25	36.81	7444400
1999-02-04	36.81	37.69	36.50	36.50	5900900
1999-02-05	36.88	37.50	36.88	37.25	2931200
1999-02-08	37.25	37.38	36.00	36.38	2550200
1999-02-09	36.31	36.31	35.50	35.50	2132600
1999-02-10	35.50	35.88	35.00	35.63	4483100
1999-02-11	35.63	36.50	35.25	35.88	1681100
1999-02-12	35.88	36.19	35.19	35.56	2320100
1999-02-16	35.56	36.69	35.50	35.81	3024800
1999-02-17	35.81	36.25	35.50	35.56	2870900
1999-02-18	35.56	36.13	35.25	35.88	2394500
1999-02-19	35.88	36.06	35.56	35.69	2243100
1999-02-22	35.69	36.69	35.14	36.25	2944500
1999-02-23	36.25	37.50	35.56	37.38	4848100
1999-02-24	37.19	37.19	35.56	35.63	4485800
1999-02-25	35.56	35.56	34.44	35.00	3901000
1999-02-26	35.13	36.00	35.13	35.63	3333500
1999-03-01	35.50	35.50	34.88	35.50	2647600
1999-03-02	35.50	35.50	34.44	34.56	2648000
1999-03-03	34.38	34.38	33.50	33.94	4001000
1999-03-04	33.94	35.25	33.88	34.88	3594100
1999-03-05	35.00	36.00	35.00	35.56	3217900
1999-03-08	35.56	35.63	34.38	34.81	2604800
1999-03-09	34.63	34.63	33.88	33.94	3509600
1999-03-10	33.94	34.25	33.81	34.19	2399400
1999-03-11	34.19	34.75	33.75	34.56	3246900
1999-03-12	34.56	35.25	34.50	35.13	2731800
1999-03-15	35.13	35.50	34.69	34.69	2655400
1999-03-16	35.06	36.56	35.06	36.25	4115900
1999-03-17	36.25	36.31	35.31	35.75	4277800
1999-03-18	35.63	35.63	34.88	35.13	3498500
1999-03-19	35.13	35.31	34.00	34.00	6185100
1999-03-22	34.19	35.13	34.19	34.88	3631000
1999-03-23	34.75	34.75	34.06	34.13	3522300
1999-03-24	34.13	34.81	34.00	34.31	3438300
1999-03-25	34.38	35.00	34.38	34.63	3146600
1999-03-26	34.63	34.94	34.19	34.81	2760100
1999-03-29	34.81	35.25	34.69	34.75	2245200
1999-03-30	34.50	34.50	33.88	34.00	3222600
1999-03-31	34.00	34.69	33.94	34.00	3245300
1999-04-01	34.00	35.00	33.50	33.94	2276200
1999-04-05	33.94	34.75	33.88	34.31	2878700
1999-04-06	34.31	34.69	34.00	34.38	2733900
1999-04-07	34.50	34.94	34.50	34.88	3305400
1999-04-08	34.88	34.94	34.25	34.63	3048500
1999-04-09	34.75	35.44	34.75	35.06	2752500
1999-04-12	35.06	35.06	34.44	34.81	3527000
1999-04-13	34.81	35.38	34.44	34.63	3715300
1999-04-14	35.25	39.25	35.25	38.00	10998300
1999-04-15	39.31	43.00	39.31	41.69	18320800
1999-04-16	41.69	41.69	39.25	39.63	10934000
1999-04-19	39.63	41.25	39.38	39.56	9097900
1999-04-20	39.56	39.75	39.19	39.25	4087700
1999-04-21	39.38	40.56	39.38	40.38	3753400
1999-04-22	40.38	40.50	39.63	40.31	2870300
1999-04-23	40.31	40.69	40.06	40.50	2200700
1999-04-26	40.38	40.38	39.38	39.56	2128100
1999-04-27	39.56	39.63	38.81	39.38	2465300
1999-04-28	39.38	40.88	39.38	40.50	4730700
1999-04-29	40.50	41.88	40.25	40.38	4436000
1999-04-30	40.63	41.63	40.63	40.63	2890500
1999-05-03	40.63	43.19	40.50	43.00	4344100
1999-05-04	43.00	44.50	42.56	43.13	5772100
1999-05-05	43.13	44.25	42.75	44.13	3084600
1999-05-06	44.13	45.19	43.38	44.94	6133100
1999-05-07	44.94	45.88	44.75	45.75	4543600
1999-05-10	45.75	45.81	43.75	44.06	2506800
1999-05-11	44.06	44.25	42.50	43.44	2359100
1999-05-12	43.00	43.00	41.00	42.56	2263400
1999-05-13	42.56	43.38	42.38	42.81	2145900
1999-05-14	42.81	43.13	41.50	43.00	3257800
1999-05-17	43.00	43.00	41.88	42.50	2160000
1999-05-18	42.81	43.94	42.81	43.69	3331600
1999-05-19	43.69	44.75	43.56	44.38	3445500
1999-05-20	44.38	45.00	44.06	44.63	2910200
1999-05-21	44.81	45.25	44.81	44.94	2507800
1999-05-24	44.94	45.81	44.38	44.38	3034600
1999-05-25	44.38	44.56	43.00	43.06	2982400
1999-05-26	43.06	43.44	40.00	41.31	5324100
1999-05-27	41.31	42.88	40.81	41.31	3520100
1999-05-28	41.31	42.44	41.13	42.06	1747600
1999-06-01	42.06	42.88	41.25	42.63	2074200
1999-06-02	42.63	42.94	41.81	42.19	1525400
1999-06-03	42.19	43.38	42.06	42.56	1916500
1999-06-04	42.75	43.94	42.75	43.94	2454900
1999-06-07	43.88	43.88	42.94	43.75	2749300
1999-06-08	43.75	43.88	43.06	43.81	2777100
1999-06-09	43.44	43.44	42.00	42.25	2578800
1999-06-10	42.25	42.81	41.31	42.81	1921500
1999-06-11	42.81	42.94	41.94	42.63	2130500
1999-06-14	42.25	42.25	40.81	41.81	2621700
1999-06-15	42.00	43.38	42.00	42.56	2431000
1999-06-16	42.56	43.13	42.44	42.75	1773700
1999-06-17	43.06	43.75	43.06	43.63	2481300
1999-06-18	43.81	44.75	43.81	44.63	4107200
1999-06-21	44.06	44.06	42.56	43.00	3266400
1999-06-22	43.00	43.44	42.38	43.25	1993300
1999-06-23	42.69	42.69	41.81	42.69	1858600
1999-06-24	42.69	42.81	41.81	42.81	2579900
1999-06-25	42.81	44.63	42.50	43.56	3707400
1999-06-28	43.56	44.38	43.19	43.25	3410400
1999-06-29	43.25	44.00	42.94	43.81	2303800
1999-06-30	43.81	44.19	42.50	44.00	2761600
1999-07-01	44.00	44.19	43.25	44.06	2541000
1999-07-02	44.06	44.06	43.56	44.06	1072400
1999-07-06	43.38	43.38	42.69	43.38	1888700
1999-07-07	43.38	43.63	42.25	43.63	2184900
1999-07-08	43.63	44.94	43.19	44.38	3406800
1999-07-09	44.38	44.81	44.25	44.56	2632300
1999-07-12	44.56	44.75	43.81	44.69	2061400
1999-07-13	44.69	46.44	44.31	46.31	5483800
1999-07-14	46.38	48.50	46.38	47.63	7032000
1999-07-15	47.63	48.44	46.63	46.75	5803500
1999-07-16	46.75	47.38	45.88	46.00	4722100
1999-07-19	46.00	46.44	45.06	45.44	3454800
1999-07-20	45.44	45.75	44.75	45.25	3279700
1999-07-21	45.25	45.69	44.75	44.88	1773800
1999-07-22	44.88	46.81	44.31	45.88	3213300
1999-07-23	45.94	46.81	45.94	46.63	2103400
1999-07-26	46.25	46.25	45.19	45.25	2273000
1999-07-27	45.25	46.25	44.94	46.25	2187100
1999-07-28	46.25	46.56	46.06	46.44	1894400
1999-07-29	46.00	46.00	44.88	45.25	1787700
1999-07-30	45.25	45.38	44.44	45.38	3200300
1999-08-02	45.38	46.50	45.00	45.81	2641100
1999-08-03	46.00	47.06	46.00	47.06	2854000
1999-08-04	47.06	47.13	46.44	46.63	3130700
1999-08-05	46.63	46.75	45.69	46.25	2900500
1999-08-06	46.25	46.88	45.75	46.56	1766700
1999-08-09	46.56	46.81	46.25	46.69	1450100
1999-08-10	46.38	46.38	45.75	46.06	2320900
1999-08-11	46.06	46.31	45.81	46.05	2132400
1999-08-12	46.05	46.25	45.56	45.75	1326400
1999-08-13	45.69	45.69	45.19	45.38	2446600
1999-08-16	45.38	46.13	45.19	46.13	1628800
1999-08-17	46.13	46.50	46.06	46.50	1918900
1999-08-18	46.25	46.25	45.81	46.13	1646600
1999-08-19	45.75	45.75	45.13	45.19	2043600
1999-08-20	45.19	45.88	45.06	45.75	2239900
1999-08-23	45.88	46.31	45.88	45.94	1896800
1999-08-24	45.94	46.38	44.75	45.13	3204500
1999-08-25	44.88	44.88	43.94	44.31	4394600
1999-08-26	44.31	44.44	43.63	44.38	2004700
1999-08-27	44.31	44.31	43.69	43.81	1788900
1999-08-30	44.44	46.00	44.44	44.75	3727800
1999-08-31	44.75	45.38	44.31	45.31	3323700
1999-09-01	45.31	45.50	44.75	45.00	3900600
1999-09-02	45.00	45.00	44.13	44.94	2686500
1999-09-03	45.19	45.63	45.19	45.44	2191300
1999-09-07	45.44	45.63	44.88	44.94	1906600
1999-09-08	44.81	44.81	44.31	44.56	2095200
1999-09-09	44.56	45.25	44.38	45.13	2109000
1999-09-10	45.13	45.75	44.88	45.25	1724900
1999-09-13	45.00	45.00	44.63	44.81	2270700
1999-09-14	44.81	44.81	44.38	44.56	1697600
1999-09-15	44.56	45.06	44.19	44.44	1955200
1999-09-16	44.44	44.63	43.63	43.94	2291800
1999-09-17	43.94	44.25	43.63	43.63	3014000
1999-09-20	43.63	43.63	42.75	42.88	2683500
1999-09-21	42.88	43.13	42.56	42.75	2523000
1999-09-22	42.88	43.94	42.88	43.50	2453900
1999-09-23	43.50	43.50	42.56	42.75	2721300
1999-09-24	42.56	42.56	41.06	42.06	3349900
1999-09-27	42.06	42.31	41.63	41.69	2005600
1999-09-28	41.69	42.06	41.44	41.88	2279700
1999-09-29	41.88	42.81	41.56	42.19	2497300
1999-09-30	42.25	43.31	42.25	42.63	1998000
1999-10-01	42.69	43.19	42.69	42.88	1564400
1999-10-04	43.06	44.06	43.06	43.69	1687400
1999-10-05	43.69	44.13	43.31	43.81	1894500
1999-10-06	43.81	44.00	43.31	43.44	2536000
1999-10-07	43.25	43.25	42.06	42.75	2624500
1999-10-08	42.75	42.94	41.94	42.00	1532300
1999-10-11	42.00	42.75	41.75	41.94	2612000
1999-10-12	41.88	41.88	39.13	39.63	3953000
1999-10-13	39.63	41.19	39.63	40.50	4278700
1999-10-14	41.44	44.38	41.44	43.63	7686800
1999-10-15	43.63	43.63	41.25	42.50	6747700
1999-10-18	42.50	42.88	41.63	42.13	3713100
1999-10-19	42.50	43.00	42.50	42.75	3785500
1999-10-20	42.75	44.44	42.50	44.13	3345500
1999-10-21	44.13	44.94	43.69	44.69	3385200
1999-10-22	44.69	45.44	44.63	44.63	2850300
1999-10-25	44.63	45.19	44.06	44.19	2276000
1999-10-26	44.19	45.25	44.19	44.88	2340300
1999-10-27	44.88	45.19	44.75	44.88	2375700
1999-10-28	45.31	46.25	45.31	45.75	4077500
1999-10-29	45.88	46.44	45.88	46.06	3389200
1999-11-01	44.94	44.94	43.88	44.63	6052600
1999-11-02	43.69	43.69	42.38	43.38	6561200
1999-11-03	43.38	44.13	42.25	43.25	5700800
1999-11-04	43.25	43.94	43.06	43.38	2729000
1999-11-05	44.06	44.94	44.06	44.31	3640900
1999-11-08	44.31	44.88	43.75	44.19	2888200
1999-11-09	44.19	44.31	41.13	41.44	6795300
1999-11-10	41.44	42.31	40.94	41.75	5828600
1999-11-11	41.75	41.94	41.13	41.13	3360400
1999-11-12	41.13	41.44	40.81	41.31	3694000
1999-11-15	40.88	40.88	39.81	40.13	5245900
1999-11-16	40.19	41.63	40.19	41.38	4393600
1999-11-17	41.38	42.75	41.25	42.56	3386400
1999-11-18	42.75	43.56	42.75	43.00	3236000
1999-11-19	43.13	44.00	43.13	43.69	3257000
1999-11-22	43.50	43.50	41.69	41.88	3352100
1999-11-23	41.88	41.94	40.94	41.69	2808600
1999-11-24	41.44	41.44	40.69	41.06	2090000
1999-11-26	41.06	41.13	40.75	41.06	1069100
1999-11-29	41.06	41.06	40.25	40.88	2237400
1999-11-30	40.88	41.19	40.38	40.63	3112900
1999-12-01	40.63	42.13	40.44	41.50	3386600
1999-12-02	41.50	41.56	39.88	40.13	3239800
1999-12-03	40.13	40.38	39.63	40.38	3823100
1999-12-06	40.06	40.06	38.44	38.56	4131400
1999-12-07	38.56	38.69	37.88	37.94	3469300
1999-12-08	37.94	38.00	37.06	37.25	5503200
1999-12-09	37.38	39.56	37.38	37.81	6141500
1999-12-10	38.06	39.63	38.06	39.13	3690000
1999-12-13	39.06	39.06	38.00	38.19	3816100
1999-12-14	38.19	38.56	37.25	38.50	4790000
1999-12-15	38.69	40.56	38.69	38.75	6212300
1999-12-16	38.75	39.81	38.63	39.69	4341800
1999-12-17	39.69	40.00	38.19	38.31	5959200
1999-12-20	38.31	39.25	37.88	38.41	3186300
1999-12-21	38.41	38.94	38.25	38.69	3435900
1999-12-22	38.88	39.94	38.88	39.38	3719100
1999-12-23	40.25	41.31	40.25	41.19	4027700
1999-12-27	41.19	41.94	41.00	41.44	2722100
1999-12-28	41.38	41.38	40.81	41.31	1631900
1999-12-29	41.31	41.50	40.94	41.00	1981200
1999-12-30	41.00	41.63	40.94	41.25	1934600
1999-12-31	41.25	41.63	41.06	41.44	1111200
2000-01-03	41.44	41.69	39.81	40.19	2638200
2000-01-04	40.19	41.13	39.75	40.13	3592100
2000-01-05	41.38	43.31	41.38	42.63	7631700
2000-01-06	42.63	43.44	41.13	43.06	4922200
2000-01-07	43.69	44.88	43.69	44.31	6008300
2000-01-10	44.31	44.50	43.50	43.69	2403500
2000-01-11	43.69	43.94	42.75	42.88	2450000
2000-01-12	42.88	44.19	42.50	43.06	2327800
2000-01-13	43.06	43.38	42.00	42.38	3035100
2000-01-14	42.94	44.25	42.94	44.00	3834900
2000-01-18	44.00	45.00	43.13	45.00	5859800
2000-01-19	45.25	48.13	45.25	47.63	11463600
2000-01-20	47.63	47.88	45.75	46.50	8941100
2000-01-21	46.50	46.94	45.00	45.69	4392500
2000-01-24	45.69	46.19	43.63	44.31	3306200
2000-01-25	44.75	46.00	44.75	45.69	5057200
2000-01-26	45.69	46.50	45.00	46.19	3090100
2000-01-27	46.19	46.88	44.88	45.06	3339100
2000-01-28	45.06	45.63	44.50	44.63	2288100
2000-01-31	44.56	44.56	43.94	44.50	2411800
2000-02-01	44.19	44.19	43.31	43.75	2675800
2000-02-02	43.75	45.19	43.38	44.63	3295500
2000-02-03	44.63	45.06	43.13	43.44	2889100
2000-02-04	43.44	44.19	42.56	44.00	2927200
2000-02-07	43.88	43.88	41.69	41.81	3029400
2000-02-08	41.81	42.06	40.00	41.00	5102700
2000-02-09	40.25	40.25	38.38	39.00	5525000
2000-02-10	39.00	40.19	38.75	39.75	4060600
2000-02-11	39.75	40.38	39.13	39.88	3132800
2000-02-14	39.69	39.69	38.06	38.25	2606300
2000-02-15	38.25	38.69	37.38	38.50	3961300
2000-02-16	37.94	37.94	36.88	37.25	3423000
2000-02-17	37.25	37.88	36.56	37.50	3400500
2000-02-18	37.50	37.50	35.88	36.00	5559500
2000-02-22	36.00	39.94	35.88	38.88	4771400
2000-02-23	38.69	38.69	37.06	37.13	3880800
2000-02-24	37.00	37.00	35.88	36.56	4210800
2000-02-25	36.81	38.00	36.81	37.81	3170600
2000-02-28	37.63	37.63	36.56	37.00	3573300
2000-02-29	37.00	37.63	36.13	36.94	3513100
2000-03-01	36.63	36.63	35.94	36.31	2838000
2000-03-02	36.31	37.19	35.38	35.94	4058200
2000-03-03	35.94	36.50	35.69	35.94	3884100
2000-03-06	35.94	36.19	35.00	35.13	2882000
2000-03-07	35.13	35.13	34.13	34.75	3565000
2000-03-08	34.19	34.19	33.38	33.38	4134600
2000-03-09	33.38	34.50	33.25	33.75	3236800
2000-03-10	33.75	33.94	32.31	32.38	5114300
2000-03-13	32.38	33.13	32.00	32.63	3422700
2000-03-14	32.63	33.81	32.44	33.06	3727900
2000-03-15	33.06	35.50	32.88	34.88	4859300
2000-03-16	34.88	35.94	34.69	35.63	4725200
2000-03-17	35.63	38.94	35.38	38.00	15304900
2000-03-20	37.69	37.69	36.38	37.00	5786400
2000-03-21	37.00	37.44	36.19	36.56	4165400
2000-03-22	36.56	37.19	35.75	36.25	3359600
2000-03-23	35.94	35.94	34.81	35.13	4080400
2000-03-24	35.50	36.44	35.50	36.00	5797500
2000-03-27	36.13	37.31	36.13	37.13	2534000
2000-03-28	37.13	38.19	36.88	38.00	5056400
2000-03-29	38.00	38.19	37.31	37.88	2731000
2000-03-30	37.88	38.94	37.63	38.63	3311100
2000-03-31	38.63	38.81	37.81	37.81	4640100
2000-04-03	37.75	37.75	37.06	37.19	3234700
2000-04-04	37.19	38.25	36.56	37.31	4004200
2000-04-05	37.25	37.25	36.00	36.06	2919900
2000-04-06	36.06	36.44	35.63	36.13	2970400
2000-04-07	36.13	36.31	35.38	35.69	2381600
2000-04-10	35.63	35.63	35.00	35.06	2452600
2000-04-11	35.06	36.38	35.00	35.69	2251100
2000-04-12	35.88	38.38	35.88	37.63	4620200
2000-04-13	37.63	37.63	36.50	37.00	2916700
2000-04-14	36.75	36.75	34.75	35.38	3744900
2000-04-17	35.38	35.38	34.06	35.31	3761600
2000-04-18	35.06	35.06	34.31	34.75	3379100
2000-04-19	35.56	37.75	35.56	37.25	5749000
2000-04-20	37.50	40.25	37.50	40.06	8110700
2000-04-24	40.06	41.25	37.50	37.88	10279700
2000-04-25	38.25	39.56	38.25	39.00	5399600
2000-04-26	39.00	40.56	39.00	39.94	5338300
2000-04-27	39.94	40.25	38.94	39.81	3176700
2000-04-28	39.81	40.06	38.94	39.69	1853600
2000-05-01	39.69	40.19	39.00	39.06	2886100
2000-05-02	39.06	39.06	37.81	37.94	2552200
2000-05-03	37.94	38.19	36.81	37.31	3311300
2000-05-04	37.81	39.31	37.81	38.19	2981100
2000-05-05	38.19	39.88	37.94	39.50	2794900
2000-05-08	39.50	39.50	38.19	38.25	3146400
2000-05-09	38.25	39.19	38.13	38.31	2567300
2000-05-10	37.94	37.94	36.56	36.88	4880400
2000-05-11	37.06	38.19	37.06	37.31	2947200
2000-05-12	37.31	37.63	37.06	37.19	2455200
2000-05-15	37.19	37.50	36.44	37.19	2913500
2000-05-16	37.19	37.88	36.75	37.38	3815700
2000-05-17	37.38	37.50	36.56	37.38	2739800
2000-05-18	37.38	37.75	37.13	37.63	2050100
2000-05-19	37.38	37.38	36.25	36.94	2193900
2000-05-22	36.94	37.69	36.25	36.56	2984100
2000-05-23	36.63	37.94	36.63	37.13	2851600
2000-05-24	37.19	39.00	37.19	38.88	4642600
2000-05-25	38.69	38.69	37.88	38.38	3027300
2000-05-26	38.38	38.94	38.00	38.25	2102100
2000-05-30	38.56	39.69	38.56	39.56	2325300
2000-05-31	39.56	39.63	39.00	39.06	2198600
2000-06-01	39.31	40.25	39.31	40.25	2322800
2000-06-02	40.25	40.56	39.50	39.88	3449500
2000-06-05	39.44	39.44	38.56	38.94	2478000
2000-06-06	39.06	40.19	39.06	39.88	2945300
2000-06-07	39.88	40.00	38.50	38.56	2843100
2000-06-08	38.56	38.63	37.69	38.19	2481700
2000-06-09	38.63	39.69	38.63	39.19	2714200
2000-06-12	39.06	39.06	38.06	38.13	1553800
2000-06-13	38.13	38.88	37.69	38.81	2599400
2000-06-14	38.81	39.38	38.38	38.81	2836500
2000-06-15	39.25	41.00	39.25	40.38	6346900
2000-06-16	40.38	40.38	38.81	39.25	4919000
2000-06-19	39.25	39.56	38.56	39.00	3962300
2000-06-20	39.00	39.69	38.31	39.31	2827400
2000-06-21	39.31	40.13	39.06	39.81	2538000
2000-06-22	39.81	39.94	38.75	38.94	2102400
2000-06-23	39.38	40.13	39.38	39.88	1984700
2000-06-26	39.88	40.00	39.50	39.75	2666600
2000-06-27	39.75	40.25	39.31	40.00	2845500
2000-06-28	40.25	41.63	40.25	40.53	3847800
2000-06-29	40.53	41.50	40.50	40.94	3364100
2000-06-30	41.00	42.25	41.00	41.81	4823600
2000-07-03	41.81	41.94	41.44	41.69	1232300
2000-07-05	42.06	43.38	42.06	42.81	4990900
2000-07-06	42.81	43.19	42.56	43.00	3665200
2000-07-07	43.06	44.06	43.06	43.75	4256800
2000-07-10	43.75	44.00	43.00	43.00	2834200
2000-07-11	43.06	44.75	43.06	44.31	3815200
2000-07-12	44.31	44.38	43.69	43.88	2228800
2000-07-13	44.13	45.00	44.13	44.56	3452700
2000-07-14	44.56	45.13	44.31	44.44	3472100
2000-07-17	44.44	44.44	43.44	43.97	2497700
2000-07-18	43.97	45.25	43.31	45.13	4783100
2000-07-19	45.13	46.19	44.06	45.88	7490900
2000-07-20	45.88	46.25	45.19	46.06	5034000
2000-07-21	46.06	47.31	45.81	46.81	7622000
2000-07-24	46.81	48.25	46.69	48.13	5027400
2000-07-25	48.13	50.25	47.88	48.63	8836600
2000-07-26	48.63	49.44	47.69	48.00	5444400
2000-07-27	48.19	49.44	48.19	48.25	3898500
2000-07-28	48.25	49.13	47.94	48.81	3930300
2000-07-31	48.81	49.25	48.44	48.81	4481100
2000-08-01	48.81	49.50	48.69	48.69	3226800
2000-08-02	48.88	49.94	48.88	49.88	4383700
2000-08-03	49.88	49.94	48.81	49.00	3226900
2000-08-04	49.00	49.13	48.31	49.00	2419800
2000-08-07	49.00	49.50	48.50	49.06	2113900
2000-08-08	49.06	49.19	48.38	48.56	3384000
2000-08-09	48.56	48.63	47.13	47.75	4282500
2000-08-10	47.75	48.88	47.56	48.88	2544700
2000-08-11	48.88	49.94	48.50	49.63	3283700
2000-08-14	49.63	49.88	49.31	49.50	2855800
2000-08-15	48.75	48.75	47.25	47.25	3963800
2000-08-16	46.88	46.88	45.88	46.19	6353200
2000-08-17	46.13	46.13	45.75	45.88	2810800
2000-08-18	45.88	46.06	45.31	45.69	4070600
2000-08-21	45.69	48.25	45.50	47.75	4090800
2000-08-22	47.75	49.44	47.63	49.31	4683200
2000-08-23	49.31	50.94	48.88	50.56	6971500
2000-08-24	50.56	54.00	50.19	53.63	10890300
2000-08-25	53.63	54.50	53.38	54.13	7671400
2000-08-28	54.00	54.00	52.94	53.25	4972200
2000-08-29	53.13	53.13	52.25	52.31	4000400
2000-08-30	52.31	53.00	51.94	52.50	3673400
2000-08-31	52.50	54.88	52.25	53.64	3762800
2000-09-01	53.75	56.25	53.75	54.75	5092500
2000-09-05	54.75	56.25	54.00	55.44	3704900
2000-09-06	55.56	58.63	55.56	57.81	7974100
2000-09-07	57.81	59.94	57.00	58.50	10908200
2000-09-08	58.50	59.00	57.63	58.13	6699000
2000-09-11	58.13	59.44	57.69	58.63	4335700
2000-09-12	58.63	60.06	58.13	59.00	5650100
2000-09-13	59.00	60.13	58.75	59.44	4108800
2000-09-14	58.88	58.88	57.69	58.38	4277100
2000-09-15	58.38	59.19	56.75	56.88	5906200
2000-09-18	56.88	58.56	56.63	56.94	3178700
2000-09-19	56.94	57.56	56.25	56.75	4221300
2000-09-20	56.94	60.06	56.94	59.06	6389400
2000-09-21	59.25	60.69	59.25	60.00	6181200
2000-09-22	60.00	64.31	59.00	63.50	6837500
2000-09-25	63.50	64.31	61.75	63.88	5343300
2000-09-26	63.88	66.94	62.81	66.06	7072100
2000-09-27	66.06	66.50	63.38	64.56	7540100
2000-09-28	64.56	65.38	63.63	64.50	6746600
2000-09-29	64.50	64.50	60.63	64.50	5010700
2000-10-02	61.25	61.25	57.25	58.44	9280800
2000-10-03	59.00	60.31	59.00	59.88	5017300
2000-10-04	59.88	62.44	59.50	61.13	5019200
2000-10-05	61.13	63.00	60.25	61.06	4121900
2000-10-06	61.06	62.19	60.50	61.00	3067100
2000-10-09	60.69	60.69	59.25	59.44	2180100
2000-10-10	59.44	60.13	59.06	59.56	2501200
2000-10-11	59.56	61.25	58.81	60.19	2960800
2000-10-12	60.19	60.31	54.00	56.13	8935800
2000-10-13	56.13	60.31	55.94	58.75	4701200
2000-10-16	59.44	61.06	59.44	60.19	2649100
2000-10-17	60.19	61.44	58.63	60.50	2909800
2000-10-18	60.50	61.50	58.38	60.75	4731100
2000-10-19	60.75	61.19	57.31	58.44	6481600
2000-10-20	58.44	60.25	57.81	60.00	3795000
2000-10-23	60.06	62.00	60.06	61.25	5692500
2000-10-24	61.25	61.94	60.63	61.00	4174700
2000-10-25	61.13	63.94	61.13	62.56	5929900
2000-10-26	62.56	63.63	61.88	63.06	4459800
2000-10-27	63.06	63.81	63.00	63.75	2632700
2000-10-30	63.75	65.19	63.69	64.69	4779200
2000-10-31	64.69	67.88	64.06	67.81	4700800
2000-11-01	67.81	67.81	65.13	65.75	5589600
2000-11-02	65.75	67.00	63.81	66.13	5114500
2000-11-03	66.13	66.75	65.50	66.06	2743700
2000-11-06	66.06	66.38	64.00	66.06	3610300
2000-11-07	65.94	65.94	65.06	65.19	3030800
2000-11-08	65.19	66.13	64.50	65.00	1600600
2000-11-09	65.00	65.94	64.44	65.69	2060100
2000-11-10	65.69	65.75	63.25	63.50	2847400
2000-11-13	63.50	63.63	61.94	62.81	2943400
2000-11-14	63.06	64.81	63.06	64.38	3553800
2000-11-15	63.81	63.81	62.69	63.56	3139900
2000-11-16	63.56	66.38	63.56	65.81	3557500
2000-11-17	65.81	66.81	65.06	65.38	3529100
2000-11-20	65.38	66.50	65.00	65.56	2503900
2000-11-21	65.56	69.50	65.31	68.63	5734000
2000-11-22	68.44	68.44	64.88	65.13	4296000
2000-11-24	65.56	66.81	65.56	65.69	1122400
2000-11-27	67.00	68.00	67.00	67.38	2781400
2000-11-28	67.38	68.19	66.25	67.50	3248900
2000-11-29	67.50	70.00	66.19	69.94	6378700
2000-11-30	69.69	69.69	67.56	69.06	4248500
2000-12-01	68.69	68.69	65.19	65.81	4419900
2000-12-04	65.81	65.81	63.69	64.81	5211000
2000-12-05	64.81	70.19	64.50	68.94	6336500
2000-12-06	68.94	69.44	66.81	67.38	4597700
2000-12-07	67.38	68.13	66.81	66.81	2295400
2000-12-08	67.44	70.94	67.44	69.94	5179900
2000-12-11	69.94	70.63	68.38	68.38	3801300
2000-12-12	68.38	70.44	68.13	69.13	3167400
2000-12-13	69.13	69.81	67.75	67.88	2366600
2000-12-14	67.88	68.94	66.50	67.25	3369700
2000-12-15	66.69	66.69	64.75	64.88	6340900
2000-12-18	66.00	69.94	66.00	68.50	4230000
2000-12-19	68.50	68.63	66.13	66.38	4316400
2000-12-20	66.38	66.44	64.06	65.00	4112700
2000-12-21	65.00	65.00	62.56	64.63	4725400
2000-12-22	64.63	65.00	61.44	63.44	4071700
2000-12-26	63.44	64.50	62.25	63.00	2366700
2000-12-27	63.00	64.88	62.25	64.06	2725700
2000-12-28	64.06	67.00	63.75	65.44	2486100
2000-12-29	65.63	66.75	65.63	66.00	2554100
2001-01-02	65.31	65.31	60.56	62.00	3762500
2001-01-03	62.00	63.75	59.19	62.56	6428600
2001-01-04	62.56	64.19	60.25	61.00	3868900
2001-01-05	61.00	61.50	58.13	58.75	4012600
2001-01-08	58.75	60.50	58.69	59.00	3055100
2001-01-09	59.00	59.00	57.19	58.94	4372800
2001-01-10	58.94	60.88	58.31	60.38	3674200
2001-01-11	60.38	60.75	59.00	59.13	3385300
2001-01-12	59.13	60.69	58.56	60.63	3161000
2001-01-16	60.63	61.63	59.50	61.00	3274400
2001-01-17	61.00	62.69	58.25	58.75	6608400
2001-01-18	58.00	58.00	55.63	57.38	6047900
2001-01-19	57.38	57.44	55.50	55.69	4295900
2001-01-22	55.69	56.88	55.69	56.00	3605600
2001-01-23	56.19	58.00	56.19	57.50	4417400
2001-01-24	57.50	58.00	56.88	57.44	2998400
2001-01-25	57.44	59.69	56.50	59.25	3684000
2001-01-26	59.25	59.69	57.50	58.06	2300200
2001-01-29	57.99	57.99	56.31	56.46	2364700
2001-01-30	56.46	56.59	54.56	56.15	3703800
2001-01-31	56.50	58.91	56.50	58.50	3614900
2001-02-01	58.50	58.50	56.06	56.52	4105500
2001-02-02	56.52	57.50	56.04	56.85	2121700
2001-02-05	56.85	58.04	56.42	57.93	2188100
2001-02-06	57.93	58.46	56.47	56.73	2367000
2001-02-07	56.73	57.89	56.65	57.45	2182900
2001-02-08	57.45	58.26	57.12	57.51	2802100
2001-02-09	57.51	58.17	56.78	57.34	2017300
2001-02-12	58.21	59.10	58.21	59.07	2875500
2001-02-13	59.09	61.38	59.09	60.72	4984900
2001-02-14	60.72	61.94	60.34	60.59	3697900
2001-02-15	60.59	60.76	58.84	60.15	2569700
2001-02-16	60.15	60.61	59.63	59.99	2934600
2001-02-20	60.15	62.80	60.15	61.85	3144600
2001-02-21	61.85	62.38	60.15	60.20	2299500
2001-02-22	60.20	62.23	60.20	61.28	2767600
2001-02-23	61.28	61.75	60.55	61.61	2267000
2001-02-26	61.61	62.97	61.02	62.76	1854600
2001-02-27	62.76	63.90	62.00	63.70	2993000
2001-02-28	63.70	63.83	61.99	62.20	3053200
2001-03-01	61.86	61.86	58.60	59.65	4226100
2001-03-02	59.65	61.45	58.30	60.10	3796100
2001-03-05	60.10	62.15	59.88	61.91	2814700
2001-03-06	61.91	62.59	61.29	62.13	2783400
2001-03-07	62.13	64.21	61.87	64.10	3475800
2001-03-08	64.10	65.20	63.55	64.75	4227400
2001-03-09	64.75	65.60	64.20	65.50	2721500
2001-03-12	64.32	64.32	60.96	61.00	4324900
2001-03-13	61.00	62.99	60.06	60.57	4802100
2001-03-14	59.51	59.51	56.83	58.02	6086000
2001-03-15	58.02	58.02	55.51	56.10	5186800
2001-03-16	56.10	56.20	52.85	53.75	11244000
2001-03-19	53.75	56.25	53.75	56.02	6193500
2001-03-20	56.02	57.19	54.76	55.00	4360500
2001-03-21	55.00	55.40	53.20	53.85	3758400
2001-03-22	53.35	53.35	49.70	52.00	6703700
2001-03-23	52.00	53.44	51.60	53.00	4632500
2001-03-26	53.55	56.17	53.55	55.44	4780200
2001-03-27	55.44	56.24	54.25	55.20	3634800
2001-03-28	55.18	55.18	54.00	55.00	2861600
2001-03-29	55.00	56.30	54.25	55.95	2814300
2001-03-30	55.95	57.27	55.31	55.71	3742700
2001-04-02	55.71	56.60	54.53	55.02	3182600
2001-04-03	55.02	55.45	54.11	54.61	3337500
2001-04-04	54.61	55.20	53.92	54.63	2954700
2001-04-05	55.84	57.50	55.84	56.81	2704800
2001-04-06	56.65	56.65	55.32	55.98	2785500
2001-04-09	56.00	57.74	56.00	56.87	2549800
2001-04-10	57.83	60.19	57.83	59.82	4486300
2001-04-11	59.82	61.00	58.50	59.12	3980800
2001-04-12	59.12	60.50	58.62	60.50	1607300
2001-04-16	60.50	60.98	59.18	59.75	2145500
2001-04-17	59.75	60.60	59.00	60.60	2258600
2001-04-18	60.70	63.73	60.70	61.30	3078200
2001-04-19	61.30	61.62	59.55	60.63	3551000
2001-04-20	60.63	64.91	60.50	61.70	7352100
2001-04-23	61.28	61.28	59.61	60.14	4319900
2001-04-24	60.14	62.13	60.00	60.80	3094100
2001-04-25	60.41	60.41	59.90	60.34	3228400
2001-04-26	60.34	61.20	59.77	60.98	3036600
2001-04-27	60.98	61.80	60.84	61.61	2141800
2001-04-30	61.80	64.16	61.80	61.80	3112800
2001-05-01	62.70	64.48	62.70	63.43	4773800
2001-05-02	63.43	64.30	63.25	64.00	3346200
2001-05-03	64.00	64.20	62.71	64.00	2171400
2001-05-04	64.00	65.00	63.00	64.50	2391200
2001-05-07	64.50	65.27	64.25	64.69	2149200
2001-05-08	64.69	65.20	64.30	64.63	2663200
2001-05-09	64.63	65.51	64.00	65.00	2575400
2001-05-10	65.16	66.00	65.16	65.95	2441900
2001-05-11	65.95	66.43	65.30	66.01	1659000
2001-05-14	66.01	66.75	65.87	66.74	1399700
2001-05-15	66.70	66.70	65.44	66.59	2684000
2001-05-16	66.59	66.75	65.65	66.75	3985800
2001-05-17	66.75	69.85	66.56	68.79	6050600
2001-05-18	68.79	68.90	67.97	68.35	3360700
2001-05-21	68.35	68.75	67.87	68.69	1554800
2001-05-22	68.69	68.95	67.50	68.00	2812700
2001-05-23	67.65	67.65	66.00	66.00	3687500
2001-05-24	66.00	67.46	64.05	65.20	4253400
2001-05-25	64.90	64.90	62.90	63.33	3187800
2001-05-29	63.33	63.90	63.20	63.53	2271400
2001-05-30	63.53	63.95	62.80	63.05	3197700
2001-05-31	63.05	63.40	62.33	62.89	2653000
2001-06-01	62.90	65.57	62.90	65.00	3301500
2001-06-04	65.00	66.70	64.90	66.03	2465900
2001-06-05	66.70	67.55	66.70	66.93	3385500
2001-06-06	66.26	66.26	65.72	66.10	3493500
2001-06-07	66.06	66.06	65.12	65.65	2176200
2001-06-08	65.62	65.62	64.10	64.59	2250000
2001-06-11	64.59	64.75	63.67	64.50	1662300
2001-06-12	64.50	66.14	64.20	65.71	3116800
2001-06-13	65.71	66.49	65.40	65.49	2164000
2001-06-14	65.49	65.49	63.32	63.56	3756600
2001-06-15	63.72	64.51	63.72	64.25	5906700
2001-06-18	64.41	64.99	64.41	64.88	2425600
2001-06-19	64.88	64.88	61.54	61.80	4464100
2001-06-20	61.80	62.85	60.38	61.11	5950700
2001-06-21	60.00	60.00	56.70	57.75	9721900
2001-06-22	57.75	57.88	55.40	57.00	6131500
2001-06-25	57.00	57.78	56.39	56.96	5424700
2001-06-26	56.96	57.82	56.05	57.02	4629500
2001-06-27	57.02	58.04	56.88	57.70	3117600
2001-06-28	57.70	58.38	56.88	57.24	4013500
2001-06-29	56.89	57.50	55.58	55.60	4835800
2001-07-02	56.30	57.22	56.30	56.36	3333200
2001-07-03	56.36	57.06	56.15	56.33	2202600
2001-07-05	56.33	56.72	55.15	55.23	3141600
2001-07-06	55.23	55.48	53.77	54.30	4111300
2001-07-09	54.02	54.02	52.55	52.83	5602100
2001-07-10	53.19	54.62	53.19	54.15	4709600
2001-07-11	54.15	54.21	52.90	52.90	3300000
2001-07-12	53.26	54.79	53.26	54.50	3217800
2001-07-13	54.50	55.21	53.77	55.07	1639000
2001-07-16	55.07	55.39	54.08	55.28	1950800
2001-07-17	55.40	56.72	55.40	56.30	3848400
2001-07-18	56.30	57.60	55.05	57.13	5456400
2001-07-19	57.13	57.95	55.70	56.39	3427200
2001-07-20	56.39	57.15	56.27	56.79	1834100
2001-07-23	56.79	57.25	56.05	56.25	2123900
2001-07-24	56.25	56.60	55.19	55.26	2178000
2001-07-25	55.82	56.85	55.82	56.67	1590500
2001-07-26	56.67	58.18	56.52	58.11	2311300
2001-07-27	58.11	58.90	57.95	58.14	2612400
2001-07-30	58.64	58.90	57.40	57.40	2634300
2001-07-31	57.20	58.79	57.12	58.53	2661300
2001-08-01	58.65	59.34	58.52	59.00	2175100
2001-08-02	59.50	59.75	58.32	58.82	2348200
2001-08-03	58.82	59.25	58.56	59.21	1947300
2001-08-06	59.00	59.80	58.34	58.40	2732600
2001-08-07	57.44	57.73	56.50	57.50	4131900
2001-08-08	57.15	57.68	56.32	56.61	2982800
2001-08-09	56.51	57.04	55.88	56.36	3755500
2001-08-10	56.51	56.93	56.11	56.85	2330500
2001-08-13	56.55	57.24	56.15	56.45	1641800
2001-08-14	56.45	56.70	55.85	55.89	2119000
2001-08-15	55.55	56.10	54.39	54.44	3336500
2001-08-16	54.10	55.13	53.79	55.13	2962100
2001-08-17	55.00	55.00	53.40	54.00	2413700
2001-08-20	53.75	53.80	52.80	53.34	3248000
2001-08-21	53.27	53.31	51.94	51.94	3330300
2001-08-22	51.94	52.60	51.78	52.30	4197800
2001-08-23	52.10	52.50	52.00	52.17	1604200
2001-08-24	52.34	53.95	52.30	53.63	2351900
2001-08-27	53.91	53.91	53.01	53.06	1694300
2001-08-28	53.00	53.21	51.55	51.65	4484400
2001-08-29	51.80	52.00	50.51	50.70	3541600
2001-08-30	50.70	51.15	50.17	50.50	2545200
2001-08-31	50.50	51.20	50.26	51.20	1939700
2001-09-04	49.75	51.97	49.45	49.95	3245700
2001-09-05	50.20	51.25	49.90	50.61	3355600
2001-09-06	50.10	50.45	48.45	48.84	3942700
2001-09-07	47.80	48.00	44.79	45.18	8116200
2001-09-10	44.90	45.95	43.46	43.46	6618500
2001-09-17	35.65	38.70	35.45	35.80	21271400
2001-09-18	35.80	36.16	32.00	33.14	16794700
2001-09-19	32.00	33.81	31.93	32.61	15145000
2001-09-20	32.03	32.24	29.75	29.76	12043800
2001-09-21	28.25	30.30	27.60	30.10	13526500
2001-09-24	30.09	33.39	30.09	32.80	14101600
2001-09-25	33.25	34.48	32.76	34.33	10210700
2001-09-26	34.55	34.65	33.35	34.29	6368500
2001-09-27	33.90	34.59	32.10	34.40	9015900
2001-09-28	34.41	34.41	32.90	33.50	6780600
2001-10-01	33.50	34.25	32.05	32.40	6921500
2001-10-02	33.48	34.48	33.13	34.25	7077800
2001-10-03	34.51	37.52	34.40	36.59	8582000
2001-10-04	36.59	36.88	35.25	36.38	6461800
2001-10-05	36.50	37.04	34.95	36.26	3972600
2001-10-08	36.20	37.64	35.94	36.62	5169600
2001-10-09	36.90	36.97	35.62	36.00	3430100
2001-10-10	36.05	36.59	35.40	35.76	4520000
2001-10-11	35.90	36.69	35.89	36.18	5386900
2001-10-12	36.01	36.01	34.90	35.90	5105700
2001-10-15	35.60	35.75	34.78	35.27	4322600
2001-10-16	35.27	35.55	34.88	35.12	3418500
2001-10-17	35.30	35.45	33.51	33.70	4089900
2001-10-18	33.95	34.08	32.51	32.86	5471800
2001-10-19	33.36	33.75	32.80	33.45	3233100
2001-10-22	33.80	34.60	33.54	33.70	3398700
2001-10-23	34.02	34.55	33.80	33.89	3913300
2001-10-24	34.65	34.96	33.99	34.24	3792900
2001-10-25	34.10	35.95	33.63	35.90	5211400
2001-10-26	36.10	38.10	36.05	37.68	11519900
2001-10-29	35.88	35.90	33.50	33.75	10025200
2001-10-30	33.65	34.19	33.03	33.03	5458600
2001-10-31	33.05	33.55	32.42	32.60	4590700
2001-11-01	32.50	33.50	32.31	33.19	4550500
2001-11-02	33.49	34.55	33.21	34.35	4565100
2001-11-05	35.00	35.52	34.60	35.05	4373700
2001-11-06	34.90	35.74	34.30	35.52	3370700
2001-11-07	35.23	35.52	34.77	34.89	2988900
2001-11-08	35.00	35.75	34.60	34.90	2847200
2001-11-09	35.14	35.22	32.80	33.24	13761900
2001-11-12	33.00	33.28	31.58	33.06	6359200
2001-11-13	33.95	33.96	33.20	33.61	3117800
2001-11-14	33.95	34.25	33.64	34.10	3694600
2001-11-15	34.10	34.55	34.08	34.24	2919500
2001-11-16	34.80	35.01	34.60	34.99	3909700
2001-11-19	35.01	35.45	34.70	35.10	3807800
2001-11-20	35.20	35.20	34.86	34.97	3457000
2001-11-21	34.97	34.97	34.34	34.70	1957800
2001-11-23	35.09	35.65	34.90	35.63	1168100
2001-11-26	36.00	36.15	35.60	35.89	3381500
2001-11-27	36.15	36.25	35.15	35.50	3347500
2001-11-28	35.14	35.14	33.95	34.17	3843000
2001-11-29	34.70	35.20	34.31	35.15	3437100
2001-11-30	34.95	35.10	34.60	35.10	3630700
2001-12-03	35.10	35.10	34.03	35.00	3092700
2001-12-04	35.01	35.39	34.80	35.38	3200400
2001-12-05	35.50	36.22	35.43	35.89	4650500
2001-12-06	36.18	37.20	36.06	37.11	6270700
2001-12-07	37.40	37.55	36.60	37.30	4499800
2001-12-10	37.32	38.29	36.71	36.90	3852900
2001-12-11	37.20	37.65	36.65	37.07	2886500
2001-12-12	37.30	37.30	36.66	36.80	3972100
2001-12-13	36.45	37.80	36.00	37.00	2712800
2001-12-14	37.15	37.65	36.82	37.55	2517000
2001-12-17	37.35	37.67	36.99	37.06	2757400
2001-12-18	36.60	37.43	36.27	37.25	3166000
2001-12-19	36.35	37.88	36.31	37.51	4767700
2001-12-20	37.85	39.08	37.46	38.14	4437900
2001-12-21	38.40	39.20	38.15	38.64	6929100
2001-12-24	38.54	38.90	38.28	38.42	1245800
2001-12-26	38.45	38.85	38.16	38.60	1921200
2001-12-27	38.73	38.84	38.55	38.69	2171900
2001-12-28	38.93	39.12	38.69	39.10	2348000
2001-12-31	39.19	39.42	38.78	38.78	2308900
2002-01-02	38.54	38.67	37.85	38.10	3545800
2002-01-03	38.40	39.00	38.32	38.75	3491900
2002-01-04	39.65	40.40	39.42	40.36	4081100
2002-01-07	41.00	41.89	40.92	41.00	6111900
2002-01-08	41.47	41.70	40.02	40.33	4211000
2002-01-09	40.39	40.89	39.50	39.90	4574400
2002-01-10	40.10	40.25	39.63	39.84	2722800
2002-01-11	39.84	39.95	38.60	38.69	3433400
2002-01-14	38.69	38.70	38.07	38.25	2721400
2002-01-15	38.60	39.49	38.43	39.35	3246500
2002-01-16	38.65	39.10	38.02	38.02	3783300
2002-01-17	38.55	38.67	37.65	38.33	3092700
2002-01-18	38.33	39.62	38.03	39.15	2805300
2002-01-22	39.70	39.93	39.27	39.78	2796100
2002-01-23	40.06	40.83	38.00	39.33	8882200
2002-01-24	39.60	40.25	39.40	40.00	5671700
2002-01-25	40.03	40.48	39.74	40.48	3090800
2002-01-28	40.72	41.00	40.34	40.90	2010200
2002-01-29	41.17	41.29	40.09	40.23	2640900
2002-01-30	39.85	40.44	39.05	40.00	3244300
2002-01-31	40.05	40.95	39.87	40.95	4390700
2002-02-01	41.00	41.65	40.90	41.46	4728700
2002-02-04	41.55	41.81	40.80	41.10	4489400
2002-02-05	40.85	41.49	40.50	40.90	3253200
2002-02-06	40.73	41.50	40.56	40.98	3395100
2002-02-07	41.17	41.46	40.96	41.06	2139500
2002-02-08	41.05	41.90	40.81	41.70	2557500
2002-02-11	41.90	43.20	41.72	43.00	3976900
2002-02-12	42.75	43.35	42.61	43.15	4444100
2002-02-13	43.60	44.99	43.52	44.90	5587900
2002-02-14	44.70	44.80	44.00	44.77	3145300
2002-02-15	44.77	45.01	44.36	44.90	3735900
2002-02-19	44.10	44.13	43.40	43.71	5718300
2002-02-20	43.80	43.95	42.55	43.31	5053200
2002-02-21	43.25	45.10	43.20	44.21	5014600
2002-02-22	43.87	45.07	43.37	44.76	4148600
2002-02-25	44.75	45.00	43.90	44.94	3310500
2002-02-26	44.74	45.46	44.25	45.15	3880300
2002-02-27	45.65	46.87	45.42	45.90	4545300
2002-02-28	46.01	47.47	45.90	45.96	4099400
2002-03-01	46.55	47.84	46.50	47.84	3936800
2002-03-04	48.00	49.54	47.90	49.13	3743600
2002-03-05	49.10	49.10	47.41	48.21	3606200
2002-03-06	48.22	49.86	47.74	49.86	3690700
2002-03-07	49.80	50.00	47.50	48.48	3859100
2002-03-08	49.50	49.89	48.93	49.40	4340100
2002-03-11	49.40	51.07	49.05	50.88	4624300
2002-03-12	49.88	50.48	49.45	50.28	4091100
2002-03-13	50.18	50.25	48.90	49.22	3415300
2002-03-14	49.23	49.23	47.34	47.61	5426700
2002-03-15	47.68	47.99	46.41	47.98	6360100
2002-03-18	48.27	48.44	46.77	47.63	3092900
2002-03-19	47.63	48.25	47.22	48.04	2768800
2002-03-20	47.60	47.65	46.90	47.03	2393600
2002-03-21	46.73	47.85	46.34	47.67	2708200
2002-03-22	47.00	47.25	46.12	46.39	2989000
2002-03-25	46.20	46.84	45.25	45.72	2528900
2002-03-26	45.85	46.65	45.54	45.79	2276100
2002-03-27	46.05	47.76	46.05	47.33	4907800
2002-03-28	47.57	48.72	47.50	48.25	4088900
2002-04-01	48.25	48.75	47.80	47.92	2996800
2002-04-02	47.92	49.55	47.62	49.09	3427600
2002-04-03	48.65	49.85	48.56	48.73	4754600
2002-04-04	48.73	49.50	48.56	49.08	2660000
2002-04-05	49.45	49.68	47.40	48.29	2654500
2002-04-08	47.90	49.12	47.59	49.00	2403200
2002-04-09	49.00	49.14	48.30	48.57	2183600
2002-04-10	48.57	49.73	48.39	49.58	3434200
2002-04-11	49.80	50.05	48.60	48.82	3757500
2002-04-12	49.25	49.29	48.23	48.55	2058800
2002-04-15	48.20	48.45	47.53	47.65	2017800
2002-04-16	48.45	48.98	48.19	48.70	2105400
2002-04-17	47.55	47.56	45.00	45.37	10684800
2002-04-18	45.38	45.38	41.99	43.70	16723200
2002-04-19	44.06	44.30	42.74	42.75	8358500
2002-04-22	42.80	43.38	42.40	43.14	4359100
2002-04-23	43.19	43.77	42.00	42.50	5398100
2002-04-24	42.90	43.23	42.35	42.40	3312500
2002-04-25	42.25	43.00	41.00	41.90	4308800
2002-04-26	42.00	42.46	41.30	41.51	2785300
2002-04-29	43.70	43.99	43.10	43.63	6451500
2002-04-30	43.80	45.73	43.48	44.60	5521100
2002-05-01	44.90	45.50	43.83	45.50	4288900
2002-05-02	45.49	45.50	44.48	44.87	2616800
2002-05-03	44.67	45.10	43.85	44.63	2119400
2002-05-06	45.00	45.21	43.33	43.38	2519200
2002-05-07	43.60	43.85	42.80	43.14	3633700
2002-05-08	43.30	44.74	43.30	44.41	2822100
2002-05-09	44.60	45.24	44.50	44.98	2411800
2002-05-10	44.40	44.75	43.55	43.63	4264800
2002-05-13	43.90	44.62	43.76	44.28	2412200
2002-05-14	45.58	45.74	44.64	45.48	3432200
2002-05-15	45.38	45.38	44.51	44.55	2210200
2002-05-16	44.85	45.18	44.52	45.00	2272100
2002-05-17	45.23	45.61	44.80	45.42	2418300
2002-05-20	45.64	46.03	44.87	45.13	2440400
2002-05-21	45.14	45.75	44.11	44.35	2608300
2002-05-22	44.25	44.59	43.29	44.41	2441000
2002-05-23	43.83	44.50	43.39	44.15	2628800
2002-05-24	44.00	44.00	43.05	43.35	2198100
2002-05-28	43.35	43.35	42.75	43.00	2429500
2002-05-29	42.70	43.50	42.65	43.00	2925800
2002-05-30	42.60	44.19	42.46	43.66	3062000
2002-05-31	43.82	44.09	42.65	42.65	2598400
2002-06-03	43.40	43.87	41.83	41.86	2926500
2002-06-04	41.87	42.40	41.45	41.85	2779900
2002-06-05	42.10	42.79	41.87	42.54	1642100
2002-06-06	42.54	42.77	41.92	41.96	1764200
2002-06-07	41.96	43.25	41.75	42.76	2987600
2002-06-10	42.95	43.50	42.83	42.92	1850700
2002-06-11	43.10	43.80	42.30	42.50	1819500
2002-06-12	42.62	43.99	42.60	43.83	2183000
2002-06-13	43.30	43.75	42.39	42.50	2378900
2002-06-14	42.75	43.00	41.78	42.53	2537600
2002-06-17	42.54	44.35	42.54	44.00	3068400
2002-06-18	43.95	44.28	43.40	43.78	1984200
2002-06-19	43.47	44.10	43.10	43.13	1965500
2002-06-20	43.13	44.49	43.02	43.77	2671600
2002-06-21	43.03	43.72	42.74	42.97	3668300
2002-06-24	42.92	43.67	41.52	42.74	3751900
2002-06-25	43.30	44.12	42.82	42.87	3939000
2002-06-26	41.87	43.10	41.87	42.72	3375300
2002-06-27	43.00	44.88	42.96	44.80	3375500
2002-06-28	44.35	45.09	44.10	45.00	5541300
2002-07-01	44.97	45.28	44.56	44.60	3513300
2002-07-02	44.40	44.78	43.86	44.54	2878200
2002-07-03	44.14	44.45	43.17	43.77	3033300
2002-07-05	44.20	45.20	44.05	45.00	1805700
2002-07-08	44.72	45.09	43.87	44.10	2690300
2002-07-09	43.99	44.69	43.09	43.22	2634600
2002-07-10	43.52	43.70	40.46	40.80	6568600
2002-07-11	40.80	41.47	39.55	41.17	5696900
2002-07-12	41.24	41.49	39.13	40.15	3227900
2002-07-15	39.85	39.87	37.20	39.76	5209100
2002-07-16	40.05	41.80	40.05	40.87	5454200
2002-07-17	42.42	43.19	42.15	42.94	6341000
2002-07-18	43.09	43.10	41.23	41.29	3626200
2002-07-19	40.89	41.00	39.56	39.92	4261500
2002-07-22	39.80	40.15	37.58	38.53	5745600
2002-07-23	38.45	39.90	38.10	38.85	5608500
2002-07-24	37.50	41.37	37.10	41.19	5581600
2002-07-25	41.00	42.94	40.31	42.94	5145300
2002-07-26	42.50	42.51	40.14	42.00	3402100
2002-07-29	42.94	42.99	41.30	42.03	5596700
2002-07-30	41.99	42.00	40.60	41.65	5213200
2002-07-31	41.66	41.66	40.35	41.52	4392400
2002-08-01	41.00	41.40	40.35	40.63	3374200
2002-08-02	40.63	40.86	39.10	39.85	2937200
2002-08-05	39.65	40.27	38.53	38.61	3146300
2002-08-06	39.01	40.59	39.01	39.41	3076200
2002-08-07	39.85	41.13	39.70	41.10	3484100
2002-08-08	41.00	41.60	40.25	41.50	3806300
2002-08-09	41.10	41.65	40.41	41.00	3368000
2002-08-12	40.15	40.65	39.55	40.50	2871100
2002-08-13	39.90	39.91	37.10	37.23	9662900
2002-08-14	36.83	36.84	34.10	36.35	12130700
2002-08-15	36.00	37.95	35.40	37.49	7617800
2002-08-16	37.95	38.35	36.99	37.50	4675000
2002-08-19	37.51	38.56	37.41	38.50	3631600
2002-08-20	38.57	38.57	37.73	37.88	2990800
2002-08-21	38.00	38.43	36.91	37.57	2997600
2002-08-22	37.60	38.65	37.26	38.50	2858800
2002-08-23	38.50	38.50	36.90	37.13	3601900
2002-08-26	37.13	37.27	35.85	36.89	3026100
2002-08-27	37.10	37.69	36.59	37.03	2878600
2002-08-28	37.03	37.85	36.40	37.53	4135700
2002-08-29	36.73	37.80	36.33	37.17	3628200
2002-08-30	36.93	37.70	36.70	37.07	2162000
2002-09-03	36.80	36.85	35.23	35.46	3566600
2002-09-04	35.50	37.06	35.25	36.85	2867600
2002-09-05	36.45	36.95	36.00	36.03	2970800
2002-09-06	36.58	37.65	36.54	37.21	2403500
2002-09-09	37.21	37.76	36.50	37.35	3198600
2002-09-10	37.30	37.78	36.55	37.18	2616900
2002-09-11	37.43	37.80	36.92	37.08	2469500
2002-09-12	36.88	37.11	36.35	36.45	2923100
2002-09-13	35.87	36.17	35.01	35.58	3580800
2002-09-16	35.90	37.41	35.90	37.23	3316600
2002-09-17	37.40	37.59	36.07	36.29	3776900
2002-09-18	36.09	37.15	36.01	36.77	3420600
2002-09-19	36.00	36.70	35.45	35.52	3112500
2002-09-20	35.90	36.75	35.65	36.48	5104100
2002-09-23	35.90	36.00	34.86	35.40	3628200
2002-09-24	35.12	35.70	34.65	34.96	3722200
2002-09-25	35.10	35.50	34.50	35.41	3647900
2002-09-26	35.81	36.59	35.56	36.55	2328300
2002-09-27	36.30	36.30	34.66	34.70	3487900
2002-09-30	34.40	34.82	33.20	34.13	4105800
2002-10-01	34.32	36.02	34.25	36.00	3378800
2002-10-02	35.50	35.50	34.13	34.38	2978900
2002-10-03	34.78	35.30	34.19	34.31	3657400
2002-10-04	34.32	34.32	31.95	32.01	7794400
2002-10-07	32.22	32.90	31.63	32.38	4367100
2002-10-08	33.00	33.01	31.18	32.01	4257500
2002-10-09	31.40	31.75	29.95	30.44	6319100
2002-10-10	30.30	31.70	29.98	31.35	4591300
2002-10-11	31.75	32.65	31.34	32.00	4083100
2002-10-14	30.30	31.35	30.25	31.06	5326300
2002-10-15	31.53	32.41	31.14	32.15	4714700
2002-10-16	32.16	32.52	30.27	30.50	7308000
2002-10-17	30.75	31.00	29.46	29.98	8574700
2002-10-18	28.69	29.45	28.53	29.00	7007700
2002-10-21	29.00	30.50	28.58	30.36	6035500
2002-10-22	29.98	30.28	29.55	30.14	4045700
2002-10-23	29.97	30.71	29.85	30.70	3355100
2002-10-24	30.87	31.20	29.70	29.95	4167500
2002-10-25	29.99	30.35	29.35	30.32	3339500
2002-10-28	30.42	30.80	28.70	28.98	5213700
2002-10-29	28.90	29.90	28.54	29.70	4097200
2002-10-30	29.77	30.39	29.20	30.20	3086400
2002-10-31	30.40	30.52	29.55	29.75	2913300
2002-11-01	29.79	30.65	29.56	30.40	2946900
2002-11-04	30.41	30.86	29.63	29.67	4926600
2002-11-05	29.87	31.98	29.87	31.52	4752200
2002-11-06	32.04	34.43	32.01	33.58	8653700
2002-11-07	33.78	33.90	32.11	32.29	4378800
2002-11-08	32.85	33.60	32.50	33.18	4248000
2002-11-11	33.18	33.21	31.00	31.23	3693400
2002-11-12	31.80	32.10	31.25	31.66	4739000
2002-11-13	31.63	32.27	30.87	31.42	3404900
2002-11-14	32.10	32.40	30.87	31.35	3147700
2002-11-15	31.35	32.00	31.04	31.50	2646500
2002-11-18	31.54	31.78	30.90	30.92	3393400
2002-11-19	31.02	31.65	30.62	31.40	3520400
2002-11-20	31.20	32.25	31.20	31.73	3409500
2002-11-21	32.20	33.02	32.02	32.44	5260700
2002-11-22	32.84	34.43	32.80	34.00	5483700
2002-11-25	33.55	34.19	33.20	33.49	3172200
2002-11-26	33.70	34.05	33.26	33.67	3167200
2002-11-27	34.00	35.14	33.85	35.02	3806800
2002-11-29	35.03	35.03	33.80	34.05	2437900
2002-12-02	34.60	34.88	33.70	34.10	2643600
2002-12-03	34.25	34.50	33.81	34.24	2869600
2002-12-04	33.77	34.38	33.56	33.93	2678800
2002-12-05	33.75	33.76	32.43	32.96	3864400
2002-12-06	32.40	33.75	32.23	33.40	3733700
2002-12-09	32.63	33.25	32.31	32.40	2949700
2002-12-10	32.35	32.60	32.00	32.25	3097300
2002-12-11	32.05	32.64	31.75	32.53	3299700
2002-12-12	32.00	32.50	31.80	32.05	2645400
2002-12-13	32.05	32.05	31.40	31.40	2273900
2002-12-16	31.27	32.10	31.25	31.92	3094800
2002-12-17	32.06	32.74	31.84	31.85	2125900
2002-12-18	31.77	32.50	31.42	32.02	2176300
2002-12-19	31.73	32.48	31.73	32.25	2723700
2002-12-20	32.92	32.94	32.29	32.71	4569300
2002-12-23	32.71	32.95	32.40	32.79	2203300
2002-12-24	32.90	33.10	32.53	32.65	1085000
2002-12-26	32.85	33.28	32.52	32.63	1450000
2002-12-27	32.90	33.09	32.14	32.33	1662600
2002-12-30	32.33	33.00	32.33	32.90	2245100
2002-12-31	32.67	33.13	32.47	32.99	2092400
2003-01-02	33.00	33.92	33.00	33.88	2122500
2003-01-03	34.10	34.44	33.89	34.18	2303000
2003-01-06	34.05	34.56	33.96	34.13	2234100
2003-01-07	34.12	34.13	33.03	33.30	2969700
2003-01-08	33.37	33.50	33.03	33.50	3059200
2003-01-09	33.75	34.05	33.37	33.90	3166100
2003-01-10	33.91	34.10	33.43	33.85	3081100
2003-01-13	34.15	34.59	33.75	34.30	3040900
2003-01-14	34.15	34.24	33.82	34.15	1863500
2003-01-15	34.05	34.39	33.25	33.35	2209700
2003-01-16	33.80	34.24	33.28	33.46	2399800
2003-01-17	33.35	33.73	33.03	33.29	2034900
2003-01-21	33.29	33.31	32.27	32.40	2463800
2003-01-22	32.05	32.70	31.76	31.78	3308700
2003-01-23	31.80	32.27	31.78	31.85	2429400
2003-01-24	31.60	31.85	31.00	31.01	2470100
2003-01-27	31.01	31.25	30.60	30.62	2386400
2003-01-28	30.74	31.55	30.59	31.45	2411600
2003-01-29	31.46	31.46	30.50	30.61	2791500
2003-01-30	30.27	31.30	30.20	30.66	3790800
2003-01-31	31.38	32.22	31.20	31.59	3685800
2003-02-03	30.90	31.50	30.53	31.11	4019600
2003-02-04	30.80	31.42	30.50	31.24	3107700
2003-02-05	31.07	31.63	30.54	30.67	3074100
2003-02-06	30.66	30.97	30.33	30.55	2249800
2003-02-07	30.65	30.90	29.90	30.00	2295100
2003-02-10	30.10	30.48	29.89	30.27	2276900
2003-02-11	30.27	30.51	29.57	29.84	2732400
2003-02-12	29.80	29.89	29.36	29.63	2524400
2003-02-13	29.46	29.81	28.90	29.50	2867000
2003-02-14	29.45	30.47	29.43	30.15	3025100
2003-02-18	30.50	30.80	29.88	30.00	2662600
2003-02-19	30.00	30.18	29.59	30.18	2175900
2003-02-20	30.18	30.20	28.20	29.17	7121600
2003-02-21	29.00	29.64	28.43	29.64	4523300
2003-02-24	29.28	29.64	28.40	28.49	4341500
2003-02-25	28.44	28.50	27.99	28.19	4816200
2003-02-26	28.36	28.50	27.64	27.84	3843400
2003-02-27	28.11	28.31	27.66	27.95	3075800
2003-02-28	28.00	28.12	27.24	27.56	3961500
2003-03-03	27.70	27.80	27.02	27.11	4066300
2003-03-04	27.10	27.82	26.91	27.45	5462000
2003-03-05	27.45	27.45	26.53	26.74	5300600
2003-03-06	26.60	26.70	26.00	26.16	4497700
2003-03-07	25.80	25.94	25.40	25.84	6361900
2003-03-10	25.70	26.20	25.46	25.52	3705000
2003-03-11	25.63	25.84	25.11	25.22	3400400
2003-03-12	25.15	25.42	24.73	25.15	4288500
2003-03-13	25.42	25.52	24.90	25.35	6496300
2003-03-14	25.25	26.25	25.17	25.55	6480800
2003-03-17	25.50	27.09	25.32	26.90	5838600
2003-03-18	27.37	28.42	27.00	27.83	5973600
2003-03-19	27.90	28.35	27.55	27.95	3544200
2003-03-20	27.90	28.16	27.37	27.82	3723400
2003-03-21	28.24	28.25	27.01	28.10	6547300
2003-03-24	27.80	27.80	26.94	27.03	3703800
2003-03-25	27.25	27.65	26.83	27.37	3913900
2003-03-26	27.37	27.40	26.21	26.40	5804200
2003-03-27	26.40	26.56	25.90	26.52	4391200
2003-03-28	26.30	26.30	25.99	26.10	3035600
2003-03-31	25.00	25.59	24.85	25.06	5626000
2003-04-01	25.37	25.96	25.20	25.67	5666000
2003-04-02	25.98	26.76	25.90	26.66	4855500
2003-04-03	26.94	27.10	26.43	26.55	3491100
2003-04-04	26.79	26.85	26.10	26.50	3452200
2003-04-07	27.10	27.80	27.10	27.40	4935100
2003-04-08	27.15	27.72	26.90	27.36	3953700
2003-04-09	27.36	28.05	27.32	27.48	4074200
2003-04-10	27.48	27.48	26.42	27.09	4948600
2003-04-11	27.09	27.10	25.70	26.47	4940600
2003-04-14	26.48	27.25	26.35	27.25	3568800
2003-04-15	26.90	27.29	26.55	27.29	4156200
2003-04-16	27.36	27.46	26.56	26.64	3340000
2003-04-17	26.64	26.72	26.03	26.65	4471300
2003-04-21	26.65	27.11	26.65	26.78	3541400
2003-04-22	26.60	27.81	26.59	27.80	6410800
2003-04-23	28.00	28.66	27.65	28.14	9115300
2003-04-24	27.94	28.44	27.52	27.63	5179200
2003-04-25	27.83	27.85	27.16	27.19	3800600
2003-04-28	26.73	27.46	26.49	27.38	5494500
2003-04-29	27.38	27.84	27.38	27.76	4308500
2003-04-30	27.40	27.62	27.23	27.28	5511900
2003-05-01	27.17	27.30	27.00	27.11	3222300
2003-05-02	27.55	28.77	27.49	28.62	5679400
2003-05-05	28.12	28.39	27.45	27.62	7041100
2003-05-06	27.50	28.26	27.40	28.14	5460100
2003-05-07	28.14	28.97	28.01	28.38	4667700
2003-05-08	28.00	28.41	27.94	28.14	2937400
2003-05-09	28.55	29.10	28.30	29.10	4133600
2003-05-12	28.90	29.98	28.83	29.82	5077900
2003-05-13	29.78	29.78	29.29	29.55	3775600
2003-05-14	29.70	29.83	29.13	29.49	3427600
2003-05-15	29.55	30.25	29.50	30.16	4674300
2003-05-16	30.35	30.76	30.10	30.42	5223000
2003-05-19	30.05	30.06	28.95	29.07	4525600
2003-05-20	29.17	29.25	28.62	28.93	3770300
2003-05-21	28.80	29.30	28.55	28.80	3248700
2003-05-22	28.80	29.25	28.76	29.10	2495900
2003-05-23	29.02	30.61	28.76	29.99	5766800
2003-05-27	29.99	30.00	29.41	29.90	4648200
2003-05-28	29.95	30.65	29.90	30.38	4420500
2003-05-29	30.39	30.86	29.81	29.95	3599100
2003-05-30	30.20	30.86	30.15	30.67	4221300
2003-06-02	31.10	32.47	31.00	31.96	7347400
2003-06-03	31.96	32.15	31.70	32.11	4382800
2003-06-04	32.12	33.64	32.03	33.55	7432700
2003-06-05	33.55	33.95	33.26	33.68	4630100
2003-06-06	34.15	35.18	33.95	34.86	6821800
2003-06-09	34.40	34.70	32.83	33.17	5990200
2003-06-10	33.81	35.24	33.00	34.31	6225800
2003-06-11	34.31	35.40	34.00	35.40	5272900
2003-06-12	35.90	35.90	34.93	35.75	4915300
2003-06-13	35.75	35.94	35.03	35.34	5022400
2003-06-16	35.65	36.44	35.40	36.41	4441200
2003-06-17	35.90	37.36	35.53	36.15	5796100
2003-06-18	36.00	36.01	35.26	35.83	8157400
2003-06-19	35.45	35.72	35.10	35.50	4700200
2003-06-20	35.50	35.83	35.20	35.53	5822300
2003-06-23	34.84	35.20	34.35	34.46	4890800
2003-06-24	34.36	35.10	34.32	34.50	4073000
2003-06-25	34.54	35.15	34.24	34.41	2362500
2003-06-26	34.22	34.88	34.12	34.40	2801200
2003-06-27	34.30	34.80	34.20	34.22	2376000
2003-06-30	34.55	34.78	34.03	34.32	4958800
2003-07-01	34.10	34.75	33.90	34.65	5643300
2003-07-02	34.42	34.93	34.25	34.80	3997100
2003-07-03	34.30	34.66	34.23	34.58	2253500
2003-07-07	34.88	35.20	34.71	35.01	3692500
2003-07-08	35.12	35.20	34.38	34.99	3123500
2003-07-09	35.00	35.55	34.63	35.23	3452000
2003-07-10	34.83	35.15	34.51	34.69	2102900
2003-07-11	34.72	35.18	34.66	35.18	2088700
2003-07-14	35.40	35.43	34.50	34.58	4114700
2003-07-15	33.45	34.05	33.00	33.44	9281500
2003-07-16	33.40	33.95	33.07	33.39	3692800
2003-07-17	33.15	33.56	32.12	33.17	3626000
2003-07-18	33.21	33.35	32.52	33.35	4037600
2003-07-21	33.00	33.00	32.14	32.35	4525500
2003-07-22	32.20	32.75	32.20	32.57	4450000
2003-07-23	32.24	33.25	31.75	32.69	4801900
2003-07-24	32.60	32.85	32.19	32.20	5820600
2003-07-25	31.55	32.77	31.16	32.68	4221200
2003-07-28	32.68	32.99	32.50	32.77	3329700
2003-07-29	32.60	32.87	31.99	32.05	3513500
2003-07-30	32.00	32.56	32.00	32.52	3245200
2003-07-31	32.62	33.40	32.62	33.12	5215800
2003-08-01	32.71	33.00	32.38	32.42	3544300
2003-08-04	32.20	32.65	31.95	32.22	3233900
2003-08-05	31.96	32.18	31.22	31.22	3912600
2003-08-06	31.25	32.26	31.00	31.91	3255300
2003-08-07	31.72	31.98	31.35	31.93	1665500
2003-08-08	31.93	32.53	31.92	32.25	2745000
2003-08-11	32.40	32.55	31.71	32.22	2166300
2003-08-12	32.12	32.62	32.06	32.61	2119500
2003-08-13	32.44	32.73	32.23	32.38	1844800
2003-08-14	32.50	33.05	32.12	32.98	2276500
2003-08-15	33.15	33.15	32.66	32.94	1663800
2003-08-18	33.10	33.66	33.00	33.58	2986800
2003-08-19	33.63	34.35	33.53	34.33	4553700
2003-08-20	34.33	34.63	33.97	34.36	3063100
2003-08-21	34.50	35.25	34.48	34.94	3912000
2003-08-22	35.65	36.28	35.45	35.68	6420200
2003-08-25	35.67	35.77	35.13	35.30	2976200
2003-08-26	35.20	35.80	35.11	35.71	3392900
2003-08-27	35.65	36.35	35.34	36.14	3830900
2003-08-28	36.14	37.07	36.02	36.98	3999200
2003-08-29	36.91	37.46	36.58	37.39	2781100
2003-09-02	37.29	37.78	37.24	37.69	2984800
2003-09-03	37.80	38.90	37.51	38.37	4937300
2003-09-04	38.37	38.76	37.79	37.89	3161100
2003-09-05	37.89	37.89	36.80	37.16	3938900
2003-09-08	37.45	37.59	36.74	36.96	4605700
2003-09-09	36.75	36.91	36.25	36.33	3460200
2003-09-10	36.18	36.49	35.33	35.62	4059000
2003-09-11	35.62	36.10	35.11	35.72	3921400
2003-09-12	35.72	36.00	35.47	35.66	3478300
2003-09-15	35.41	35.67	35.21	35.50	2238400
2003-09-16	35.48	35.95	35.48	35.81	3047000
2003-09-17	35.72	35.85	35.43	35.43	1595600
2003-09-18	35.68	36.34	35.48	36.14	3374000
2003-09-19	36.14	36.60	35.67	35.79	3482600
2003-09-22	35.45	35.45	34.71	34.89	2881500
2003-09-23	34.69	35.32	34.26	35.15	3356500
2003-09-24	34.90	35.08	34.08	34.20	3030300
2003-09-25	33.96	34.49	33.66	33.76	3055500
2003-09-26	33.82	34.38	33.70	34.01	3042000
2003-09-29	34.45	34.85	34.31	34.45	3373500
2003-09-30	34.15	34.60	33.89	34.33	2740400
2003-10-01	34.50	35.36	34.40	35.34	2726400
2003-10-02	35.00	35.45	34.81	35.33	2339300
2003-10-03	35.84	36.32	35.57	35.85	3515900
2003-10-06	35.60	35.92	35.26	35.81	2134000
2003-10-07	36.10	36.29	35.53	36.17	2188900
2003-10-08	35.90	36.44	35.75	36.28	2246800
2003-10-09	36.73	37.26	36.56	36.79	3631100
2003-10-10	37.00	37.24	36.88	36.95	2575900
2003-10-13	36.96	37.30	36.90	37.30	2160600
2003-10-14	37.00	37.23	36.82	37.15	2873800
2003-10-15	36.92	37.09	36.61	37.00	2814800
2003-10-16	36.80	37.68	36.71	37.45	2848300
2003-10-17	37.50	37.75	37.19	37.24	2148500
2003-10-20	37.05	37.61	36.92	37.27	1907700
2003-10-21	37.25	37.25	36.32	36.60	2314200
2003-10-22	36.20	36.39	35.95	36.16	2131400
2003-10-23	36.16	36.16	35.52	35.94	2305800
2003-10-24	35.45	36.28	35.45	36.28	2004400
2003-10-27	36.27	36.49	35.92	36.04	1524900
2003-10-28	36.05	36.38	35.31	36.04	3785900
2003-10-29	37.25	38.90	37.10	38.50	8121500
2003-10-30	39.00	39.21	38.68	38.77	5708600
2003-10-31	38.90	39.00	38.11	38.49	3036000
2003-11-03	38.54	39.25	38.54	38.91	2627100
2003-11-04	38.67	39.06	38.51	38.73	2155300
2003-11-05	38.95	39.00	38.31	38.60	2642100
2003-11-06	38.36	39.05	38.36	38.89	2929000
2003-11-07	39.20	39.23	38.71	38.90	2592000
2003-11-10	39.00	39.00	38.39	38.83	2263500
2003-11-11	38.60	38.79	38.06	38.32	2376000
2003-11-12	38.14	39.29	38.10	39.07	2911600
2003-11-13	39.01	40.15	39.01	39.90	4061400
2003-11-14	39.98	40.00	38.97	39.25	1889900
2003-11-17	39.00	39.97	38.90	39.74	3391600
2003-11-18	39.25	39.67	38.51	38.83	5336500
2003-11-19	38.60	39.62	38.53	39.40	2442000
2003-11-20	39.10	39.57	38.91	39.35	2614700
2003-11-21	39.35	39.48	38.50	38.86	2793600
2003-11-24	39.05	39.05	38.02	38.89	6189700
2003-11-25	38.67	38.90	38.20	38.26	3817300
2003-11-26	38.20	38.38	37.61	38.28	3481100
2003-11-28	38.38	38.75	38.24	38.39	1210600
2003-12-01	37.60	38.68	37.60	38.02	7158500
2003-12-02	38.00	38.47	37.60	37.83	6297800
2003-12-03	37.88	38.68	37.65	38.52	3782800
2003-12-04	38.52	39.20	38.35	39.11	3092300
2003-12-05	38.86	38.94	37.87	38.00	4324900
2003-12-08	38.18	39.12	38.15	39.12	2956200
2003-12-09	39.05	39.12	38.15	38.58	3342500
2003-12-10	38.50	39.00	38.29	38.87	3180500
2003-12-11	38.90	39.61	38.90	39.56	3057400
2003-12-12	39.49	39.49	38.90	39.37	2608500
2003-12-15	39.73	39.87	39.20	39.20	2758700
2003-12-16	39.17	39.99	39.17	39.93	2845500
2003-12-17	39.97	41.09	39.97	40.86	5534600
2003-12-18	40.98	41.38	40.69	41.35	3143500
2003-12-19	41.73	41.95	41.15	41.48	5971500
2003-12-22	41.49	41.88	41.29	41.60	2771000
2003-12-23	41.72	42.00	41.66	41.94	2127200
2003-12-24	41.60	41.86	41.29	41.36	1341300
2003-12-26	41.50	41.66	41.35	41.47	502900
2003-12-29	41.54	42.03	41.37	42.00	1873300
2003-12-30	42.65	43.37	42.17	42.28	4884800
2003-12-31	42.55	42.56	41.89	42.14	2432900
2004-01-02	42.50	42.70	41.71	41.99	3146700
2004-01-05	42.20	42.58	41.94	42.07	4115500
2004-01-06	42.00	42.00	41.47	41.93	2515800
2004-01-07	41.93	42.65	41.69	42.28	4219200
2004-01-08	42.50	43.14	42.26	42.86	3114600
2004-01-09	42.80	44.53	42.54	42.64	4080900
2004-01-12	42.64	42.64	42.05	42.41	2449200
2004-01-13	42.30	42.47	41.60	42.24	2383600
2004-01-14	42.60	43.30	42.56	43.11	2968000
2004-01-15	43.20	43.40	42.71	43.04	2353500
2004-01-16	43.45	44.01	43.06	44.01	2644100
2004-01-20	44.55	44.71	42.98	43.18	5003600
2004-01-21	43.23	43.82	42.90	43.60	3585400
2004-01-22	43.40	43.63	42.88	42.90	2591800
2004-01-23	42.85	43.08	41.64	41.85	4071200
2004-01-26	41.85	42.54	41.65	42.44	2867500
2004-01-27	42.30	42.60	41.65	41.94	2111800
2004-01-28	41.95	42.60	41.50	41.54	3394700
2004-01-29	42.50	42.68	42.00	42.30	3339600
2004-01-30	42.00	42.15	41.52	41.75	2648800
2004-02-02	41.67	43.09	41.60	42.54	3297800
2004-02-03	42.54	43.48	42.21	43.10	3800700
2004-02-04	43.10	44.25	43.05	43.56	5417700
2004-02-05	43.63	44.45	43.58	44.36	3405300
2004-02-06	44.36	45.02	43.99	44.35	4877300
2004-02-09	44.20	44.35	43.72	43.96	3042800
2004-02-10	43.82	43.90	43.50	43.77	2803500
2004-02-11	43.60	44.61	43.32	44.49	3146000
2004-02-12	44.30	44.48	44.02	44.37	1798300
2004-02-13	44.20	44.66	44.17	44.45	1935900
2004-02-17	44.60	44.75	44.39	44.60	2101100
2004-02-18	44.90	45.10	44.38	44.59	2962600
2004-02-19	44.90	44.96	44.40	44.52	3531800
2004-02-20	44.65	44.94	44.30	44.34	3277100
2004-02-23	44.54	44.57	43.09	43.62	4039400
2004-02-24	43.30	43.73	42.90	43.22	3146900
2004-02-25	43.22	44.06	43.09	43.82	3079600
2004-02-26	43.00	43.72	41.97	42.44	7138600
2004-02-27	42.65	43.57	42.65	43.37	6752700
2004-03-01	43.38	43.87	43.00	43.77	2622000
2004-03-02	43.55	43.86	42.98	43.33	2843200
2004-03-03	43.07	43.40	42.96	43.06	2838400
2004-03-04	42.87	43.00	42.22	42.63	2423400
2004-03-05	42.55	42.90	42.14	42.72	3163700
2004-03-08	42.72	42.85	42.40	42.42	2552800
2004-03-09	42.20	42.70	41.41	41.68	3561800
2004-03-10	41.75	41.75	40.73	41.12	3745800
2004-03-11	41.00	41.12	40.07	40.15	3113400
2004-03-12	40.08	40.39	38.87	40.30	4599100
2004-03-15	39.95	40.46	39.43	39.78	3114000
2004-03-16	38.98	39.59	38.98	39.41	3629000
2004-03-17	39.55	39.89	39.48	39.80	2581800
2004-03-18	39.75	39.93	39.30	39.72	2352800
2004-03-19	39.72	40.05	39.37	39.43	2732400
2004-03-22	38.43	38.90	38.04	38.68	4475800
2004-03-23	38.93	39.89	38.93	39.11	3495900
2004-03-24	38.73	39.27	38.34	39.03	3381100
2004-03-25	39.25	39.90	39.10	39.72	2025300
2004-03-26	39.52	39.77	39.10	39.35	3591900
2004-03-29	39.80	40.02	39.60	39.93	2133500
2004-03-30	39.80	40.43	39.70	40.33	2467300
2004-03-31	40.50	41.35	40.32	41.07	3416500
2004-04-01	41.07	41.27	40.60	40.77	2315900
2004-04-02	41.10	42.04	41.05	41.84	3273200
2004-04-05	41.85	42.58	41.85	42.54	2391800
2004-04-06	42.35	42.40	42.11	42.36	1925000
2004-04-07	42.16	42.36	41.51	41.76	2845300
2004-04-08	41.95	42.23	41.20	41.35	2152000
2004-04-12	41.70	42.19	41.60	42.15	1606200
2004-04-13	42.17	42.60	41.68	41.78	2586000
2004-04-14	41.73	41.90	41.42	41.57	1666800
2004-04-15	41.85	42.03	41.11	41.53	1516200
2004-04-16	42.03	42.24	41.40	41.50	2625100
2004-04-19	41.63	41.71	41.39	41.49	1312800
2004-04-20	41.47	41.70	40.55	40.55	2292100
2004-04-21	40.49	41.22	40.31	40.85	2137500
2004-04-22	41.70	42.63	41.35	42.27	3583200
2004-04-23	42.16	42.75	41.87	42.45	2225600
2004-04-26	43.15	43.50	42.93	43.24	3311100
2004-04-27	43.24	44.00	43.24	43.55	2892200
2004-04-28	44.05	44.90	43.55	44.03	6048100
2004-04-29	44.03	44.15	43.07	43.25	2485400
2004-04-30	43.25	43.28	42.60	42.69	2675700
2004-05-03	43.25	44.00	43.20	43.58	2806900
2004-05-04	43.58	43.66	43.01	43.28	3223200
2004-05-05	43.13	44.09	43.00	43.76	2519100
2004-05-06	43.68	44.30	43.50	43.93	3401400
2004-05-07	43.60	44.05	43.31	43.40	2263900
2004-05-10	43.00	43.28	42.29	42.59	3666900
2004-05-11	42.50	43.36	42.41	43.18	3322000
2004-05-12	43.20	43.58	42.70	43.58	2763300
2004-05-13	43.63	43.84	43.18	43.62	2008300
2004-05-14	43.10	43.59	42.95	43.44	2710000
2004-05-17	42.70	43.61	42.49	42.73	2454500
2004-05-18	42.84	43.20	42.70	43.02	1477200
2004-05-19	43.10	44.11	43.04	43.38	3016800
2004-05-20	43.14	43.22	42.75	42.92	2281200
2004-05-21	43.15	43.46	43.00	43.40	2493000
2004-05-24	44.22	44.60	44.02	44.56	3803600
2004-05-25	44.55	44.92	44.25	44.70	3989900
2004-05-26	44.35	44.98	44.13	44.76	3432900
2004-05-27	45.00	46.62	44.91	46.20	6691500
2004-05-28	46.00	46.50	45.45	45.80	5323600
2004-06-01	45.90	46.30	45.51	45.88	4211300
2004-06-02	47.22	47.22	45.90	46.75	4115400
2004-06-03	46.45	46.65	46.10	46.10	2363100
2004-06-04	46.30	47.03	46.20	46.90	2832700
2004-06-07	47.50	48.40	47.47	48.13	5770800
2004-06-08	48.00	48.13	47.62	48.09	3664400
2004-06-09	48.09	48.82	48.05	48.66	3340400
2004-06-10	48.62	48.83	48.44	48.75	2532500
2004-06-14	48.50	48.98	48.37	48.83	4027300
2004-06-15	49.90	49.90	48.90	49.25	7011800
2004-06-16	49.47	50.00	49.31	49.90	3370100
2004-06-17	49.58	49.69	49.34	49.47	3540400
2004-06-18	49.32	49.95	49.24	49.80	4066600
2004-06-21	49.65	49.92	49.47	49.50	2346100
2004-06-22	49.35	49.79	49.33	49.67	2640700
2004-06-23	49.50	50.75	49.40	50.67	3559100
2004-06-24	50.26	50.78	50.11	50.35	2463300
2004-06-25	50.42	51.35	50.40	51.30	4449200
2004-06-28	51.30	51.49	50.10	50.21	2966400
2004-06-29	49.99	50.70	49.82	50.51	3127500
2004-06-30	50.51	51.23	50.42	51.09	2692000
2004-07-01	50.10	50.53	49.57	49.90	3591700
2004-07-02	49.52	49.69	48.84	49.52	2820700
2004-07-06	49.90	50.11	49.07	49.31	4004200
2004-07-07	49.55	49.83	49.13	49.39	2882300
2004-07-08	49.39	50.27	48.82	49.97	3536200
2004-07-09	49.94	50.25	49.88	50.04	2353100
2004-07-12	49.95	50.30	49.75	50.20	2947400
2004-07-13	50.20	50.37	49.92	50.26	2052000
2004-07-14	50.26	50.65	49.15	49.32	2811600
2004-07-15	49.10	49.47	48.34	49.14	3533600
2004-07-16	49.60	49.61	49.00	49.13	2191100
2004-07-19	49.35	49.53	48.48	48.67	2645900
2004-07-20	48.68	48.86	48.31	48.76	2419800
2004-07-21	48.70	49.09	47.72	47.72	3197200
2004-07-22	47.72	48.03	46.40	47.30	6510000
2004-07-23	47.31	47.38	46.61	47.06	2905500
2004-07-26	47.10	47.42	46.89	47.00	2238500
2004-07-27	47.35	48.35	47.11	48.22	2979300
2004-07-28	48.74	49.77	48.51	49.01	4192600
2004-07-29	49.40	49.95	49.21	49.68	2885700
2004-07-30	49.90	51.25	49.74	50.75	4844300
2004-08-02	50.20	51.05	50.16	50.91	2417200
2004-08-03	50.94	51.46	50.61	50.76	3477700
2004-08-04	50.60	51.05	50.30	51.00	3574400
2004-08-05	51.00	51.18	50.00	50.01	2862300
2004-08-06	49.97	49.97	48.27	48.33	3667000
2004-08-09	48.80	48.94	48.46	48.76	2382900
2004-08-10	48.51	49.61	48.51	49.61	3542600
2004-08-11	49.25	49.79	48.53	49.68	2992200
2004-08-12	49.44	49.75	48.64	49.33	2987600
2004-08-13	49.70	49.80	49.20	49.72	2226700
2004-08-16	49.72	51.07	49.64	50.95	4286400
2004-08-17	51.20	51.32	50.18	50.31	3607200
2004-08-18	50.29	50.75	49.93	50.74	2006100
2004-08-19	50.74	50.83	49.95	50.25	2199900
2004-08-20	50.00	50.56	49.97	50.46	3430000
2004-08-23	50.75	50.76	50.35	50.65	2112700
2004-08-24	50.73	51.00	50.39	50.91	1713800
2004-08-25	51.55	52.82	51.15	52.50	7318100
2004-08-26	52.51	52.65	51.93	52.07	3363600
2004-08-27	52.13	52.60	51.88	51.99	1457000
2004-08-30	51.99	52.51	51.81	51.87	1615000
2004-08-31	51.90	52.22	51.69	52.22	2246400
2004-09-01	52.10	52.58	51.94	52.39	2275100
2004-09-02	52.39	53.69	52.36	53.62	2894000
2004-09-03	53.68	53.95	53.10	53.10	2888500
2004-09-07	53.40	54.01	53.40	53.97	2965800
2004-09-08	53.61	54.32	53.60	54.05	3034500
2004-09-09	53.97	54.17	53.23	53.26	2572000
2004-09-10	52.85	54.20	52.65	54.15	3128100
2004-09-13	54.15	54.86	53.81	54.28	2988800
2004-09-14	54.29	54.49	53.72	53.92	1938800
2004-09-15	54.05	54.25	53.33	53.66	1709100
2004-09-16	53.80	54.57	53.67	54.52	2396600
2004-09-17	54.73	55.24	54.56	55.15	3318500
2004-09-20	54.75	55.19	54.42	54.74	2458000
2004-09-21	54.71	55.05	54.52	54.70	2631700
2004-09-22	54.30	54.44	53.41	53.68	2831300
2004-09-23	53.20	53.25	52.58	53.00	4001900
2004-09-24	52.98	53.40	52.79	53.14	2748300
2004-09-27	52.90	53.00	52.30	52.51	2092500
2004-09-28	52.51	52.72	51.75	52.32	3510700
2004-09-29	51.42	51.42	50.50	51.01	5992800
2004-09-30	50.85	51.99	50.62	51.62	3846000
2004-10-01	51.62	52.49	51.42	52.48	3384700
2004-10-04	52.55	52.87	50.88	52.32	4832900
2004-10-05	52.00	52.07	51.30	51.49	3402200
2004-10-06	51.49	52.36	51.14	52.36	2485700
2004-10-07	52.49	52.49	51.32	51.32	1998800
2004-10-08	51.12	51.24	49.89	50.10	3952100
2004-10-11	50.11	50.49	49.97	50.26	2236000
2004-10-12	50.27	50.56	49.81	50.40	2509300
2004-10-13	50.71	51.09	49.92	50.23	2272300
2004-10-14	50.15	51.00	50.15	50.25	3048600
2004-10-15	50.50	51.28	50.18	50.19	3467700
2004-10-18	49.55	49.83	49.25	49.59	3079100
2004-10-19	49.10	50.00	48.85	49.21	3186000
2004-10-20	49.30	49.55	48.30	48.96	3242100
2004-10-21	48.95	49.98	48.81	49.56	3704100
2004-10-22	49.50	50.10	49.07	49.51	2456400
2004-10-25	49.05	49.32	48.10	49.00	4022100
2004-10-26	48.82	50.17	48.65	49.98	3880000
2004-10-27	51.00	51.25	49.80	50.10	5435700
2004-10-28	50.11	50.45	49.54	49.87	4138500
2004-10-29	49.97	50.22	49.80	49.90	2720200
2004-11-01	50.10	50.17	49.65	49.95	2526500
2004-11-02	50.05	50.54	49.66	49.88	2806900
2004-11-03	51.00	52.10	50.94	51.15	5451100
2004-11-04	50.85	50.92	50.17	50.59	4875700
2004-11-05	50.80	51.37	50.41	51.15	4379900
2004-11-08	51.15	52.48	51.06	52.07	4025700
2004-11-09	51.85	52.89	51.60	52.51	4092700
2004-11-10	52.82	53.45	52.74	53.40	4082800
2004-11-11	53.41	54.32	53.41	54.30	4110600
2004-11-12	54.20	54.39	53.52	53.93	2654800
2004-11-15	53.85	54.23	53.61	54.03	3782300
2004-11-16	54.00	54.16	53.72	54.00	2752200
2004-11-17	54.30	55.22	54.24	54.75	4262400
2004-11-18	55.15	55.48	54.65	54.85	3064900
2004-11-19	54.85	54.85	53.77	53.77	2915200
2004-11-22	53.76	53.97	53.25	53.97	3036900
2004-11-23	53.96	54.34	53.41	54.33	3228500
2004-11-24	54.33	54.50	53.76	54.12	3231200
2004-11-26	54.13	54.24	53.90	54.02	1456100
2004-11-29	54.02	54.38	53.28	53.62	2666800
2004-11-30	53.45	54.04	53.44	53.57	2455500
2004-12-01	53.60	54.70	53.57	54.70	2976100
2004-12-02	54.50	54.90	54.30	54.86	2433500
2004-12-03	54.92	55.29	54.60	55.26	3358700
2004-12-06	55.26	55.26	54.52	54.75	2272900
2004-12-07	54.75	55.00	53.72	53.75	2738000
2004-12-08	53.95	53.98	52.42	52.80	4284000
2004-12-09	52.68	52.99	52.20	52.78	4347100
2004-12-10	52.63	52.99	52.33	52.42	4107600
2004-12-13	54.37	54.37	52.26	52.67	2921900
2004-12-14	52.92	53.02	52.49	52.64	3101600
2004-12-15	52.78	52.78	52.29	52.40	3598200
2004-12-16	52.40	52.49	51.79	52.08	3512700
2004-12-17	52.00	53.40	51.98	53.10	5306600
2004-12-20	53.10	53.76	53.09	53.22	2348100
2004-12-21	53.26	53.68	52.72	53.42	2676400
2004-12-22	53.66	54.29	53.62	53.91	1999100
2004-12-23	53.75	53.85	53.32	53.53	1110900
2004-12-27	53.39	53.65	52.91	53.15	1467500
2004-12-28	52.97	53.54	52.97	53.25	996600
2004-12-29	52.65	52.66	51.77	52.07	4026500
2004-12-30	52.25	52.50	51.62	51.90	2591900
2004-12-31	51.77	52.09	51.69	51.77	1675700
2005-01-03	51.85	52.25	50.92	50.97	3749900
2005-01-04	51.15	51.15	49.88	49.98	4657900
2005-01-05	50.00	51.13	49.55	50.81	5336700
2005-01-06	50.68	51.12	50.34	50.48	3076700
2005-01-07	50.50	50.85	50.10	50.31	1957100
2005-01-10	50.13	51.33	50.10	50.98	2877800
2005-01-11	51.03	51.10	50.62	50.82	2044100
2005-01-12	51.00	51.96	50.95	51.94	4126100
2005-01-13	51.90	52.15	50.59	50.63	4252500
2005-01-14	50.60	50.99	50.10	50.91	3084500
2005-01-18	50.50	51.97	50.45	51.88	3537400
2005-01-19	51.60	51.86	51.31	51.41	2723200
2005-01-20	51.10	51.51	50.88	50.90	2457500
2005-01-21	50.65	50.98	50.01	50.07	2593000
2005-01-24	50.33	50.60	49.52	49.64	3019300
2005-01-25	50.15	50.21	49.52	49.84	2954600
2005-01-26	49.56	50.34	49.52	49.86	3530800
2005-01-27	49.54	51.00	49.54	50.97	4708800
2005-01-28	50.97	50.98	49.54	49.92	3717100
2005-01-31	50.25	50.63	50.07	50.60	3894400
2005-02-01	50.60	51.18	50.22	51.04	2684700
2005-02-02	52.20	52.89	51.42	52.23	6095300
2005-02-03	52.95	52.95	51.94	52.00	4199200
2005-02-04	51.95	52.90	51.90	52.58	3324900
2005-02-07	52.42	52.69	52.30	52.50	3731200
2005-02-08	52.65	53.62	52.39	53.50	6070700
2005-02-09	53.50	54.16	53.36	54.12	4835300
2005-02-10	54.12	54.43	53.63	53.86	3634700
2005-02-11	53.75	54.30	53.35	54.14	2204300
2005-02-14	54.01	54.33	53.72	54.04	2882800
2005-02-15	54.25	54.82	54.01	54.43	3302200
2005-02-16	54.15	54.29	53.80	53.92	2767500
2005-02-17	54.20	54.45	53.58	53.66	4133800
2005-02-18	53.67	53.67	52.55	52.78	4805100
2005-02-22	52.35	52.55	52.07	52.15	3327100
2005-02-23	52.80	53.11	52.56	52.72	4072900
2005-02-24	53.20	53.94	52.96	53.94	3890600
2005-02-25	53.60	55.03	53.33	54.99	4502800
2005-02-28	54.90	55.05	54.71	54.97	4608600
2005-03-01	54.98	55.23	54.26	54.49	4279200
2005-03-02	54.45	55.42	54.37	55.30	4414100
2005-03-03	55.45	58.07	55.32	57.42	8889100
2005-03-04	57.63	58.74	56.99	58.38	6625600
2005-03-07	57.52	58.42	57.25	58.30	6256100
2005-03-08	58.31	58.68	57.81	58.15	4604500
2005-03-09	57.85	58.05	57.44	57.75	3505800
2005-03-10	57.76	58.36	57.69	57.98	3411000
2005-03-11	57.85	58.22	57.20	57.49	3275100
2005-03-14	57.50	57.99	57.30	57.71	3272300
2005-03-15	57.85	58.94	57.63	58.48	4775300
2005-03-16	58.30	58.52	56.70	56.77	4868300
2005-03-17	56.75	57.31	56.71	56.89	3839200
2005-03-18	57.05	57.19	56.57	57.16	5497600
2005-03-21	57.00	57.20	56.58	56.84	2053200
2005-03-22	57.00	57.70	56.95	57.22	3646500
2005-03-23	57.23	57.40	56.62	56.85	3041300
2005-03-24	57.02	57.24	56.67	56.80	1806400
2005-03-28	57.30	58.13	57.26	58.10	3104100
2005-03-29	57.73	58.17	57.00	57.25	5307200
2005-03-30	57.25	58.80	57.25	58.79	3652600
2005-03-31	58.79	58.79	57.94	58.46	3385300
2005-04-01	58.55	59.12	58.30	58.78	3853800
2005-04-04	58.60	58.72	58.01	58.33	2961100
2005-04-05	58.32	59.45	58.05	58.33	4414900
2005-04-06	58.72	58.78	58.35	58.43	2595600
2005-04-07	58.45	59.14	58.30	59.01	3491900
2005-04-08	59.00	59.01	58.42	58.60	2527400
2005-04-11	58.75	59.81	58.75	59.40	4269300
2005-04-12	59.40	59.55	57.75	58.45	6787500
2005-04-13	58.65	59.05	58.45	58.67	3825800
2005-04-14	59.05	59.32	58.13	58.16	3730000
2005-04-15	58.05	58.49	57.00	57.00	3339600
2005-04-18	56.65	57.32	56.22	56.92	3497700
2005-04-19	56.93	58.36	56.62	58.09	3570000
2005-04-20	58.10	58.37	57.23	57.23	3940900
2005-04-21	57.85	59.08	57.72	59.08	3354900
2005-04-22	58.55	58.84	57.24	57.88	3050700
2005-04-25	58.80	59.76	58.80	59.58	3492300
2005-04-26	59.85	60.00	58.15	59.00	5073300
2005-04-27	58.49	60.10	58.25	59.66	7408000
2005-04-28	60.00	60.00	58.61	58.72	4778800
2005-04-29	59.03	59.60	58.26	59.52	3698600
2005-05-02	59.52	59.88	58.90	59.38	4266800
2005-05-03	59.65	60.40	59.23	59.87	4469400
2005-05-04	59.75	60.48	59.64	60.28	3287500
2005-05-05	60.10	60.38	59.59	59.74	3144000
2005-05-06	60.18	61.25	60.13	61.01	3279200
2005-05-09	60.75	60.96	60.16	60.56	3871300
2005-05-10	60.56	62.50	60.50	61.04	9135400
2005-05-11	61.05	61.38	59.51	60.40	5590900
2005-05-12	60.53	61.25	60.26	60.49	5362500
2005-05-13	60.89	60.89	58.62	59.50	4180500
2005-05-16	59.70	60.49	59.53	60.41	2244300
2005-05-17	60.50	60.97	60.22	60.91	3440300
2005-05-18	61.17	62.51	61.17	61.69	4602800
2005-05-19	62.05	62.27	60.98	61.35	3531700
2005-05-20	61.75	62.24	61.51	61.90	3716900
2005-05-23	61.95	62.12	61.54	61.64	3197700
2005-05-24	61.40	62.59	61.22	62.25	3656800
2005-05-25	61.73	61.80	61.12	61.45	3101500
2005-05-26	62.05	63.00	61.95	62.99	2998900
2005-05-27	63.00	63.40	62.82	63.02	2591500
2005-05-31	63.01	64.20	62.91	63.90	4241200
2005-06-01	63.95	64.05	63.35	63.80	3613800
2005-06-02	63.80	64.50	63.51	64.38	2667400
2005-06-03	64.16	64.99	64.10	64.66	4526900
2005-06-06	64.88	65.76	64.64	65.55	4055000
2005-06-07	65.58	66.09	65.28	65.28	6010100
2005-06-08	65.07	65.45	64.24	64.47	4191000
2005-06-09	64.48	65.19	64.04	65.11	3461400
2005-06-10	65.05	65.06	64.11	64.65	3192300
2005-06-13	65.05	65.35	63.92	64.63	5477400
2005-06-14	64.68	64.80	62.85	62.93	6143900
2005-06-15	63.40	64.41	63.21	64.41	3944800
2005-06-16	64.25	64.26	63.65	63.69	2825700
2005-06-17	64.15	64.78	63.70	64.62	4531600
2005-06-20	63.90	64.10	63.58	63.67	2991500
2005-06-21	63.40	63.41	62.69	62.78	4041000
2005-06-22	62.40	63.37	62.20	63.13	3498200
2005-06-23	63.14	63.19	61.79	61.86	2894100
2005-06-24	61.60	61.91	60.50	60.59	4432100
2005-06-27	60.35	61.81	59.70	61.76	6830500
2005-06-28	62.10	62.45	61.27	62.45	3937100
2005-06-29	62.45	62.63	61.40	61.67	3215800
2005-06-30	65.50	66.85	64.30	66.00	17247000
2005-07-01	65.78	65.96	64.44	64.68	6861500
2005-07-05	64.30	65.44	64.17	65.42	3317300
2005-07-06	65.50	66.11	64.20	64.29	3954300
2005-07-07	63.98	65.18	63.45	65.18	5567400
2005-07-08	65.07	65.24	64.51	65.07	3715300
2005-07-11	65.25	65.49	64.78	64.97	2037100
2005-07-12	64.96	64.97	64.15	64.30	2920800
2005-07-13	64.30	64.89	64.20	64.58	3112700
2005-07-14	64.95	65.23	64.37	64.58	2257000
2005-07-15	64.58	64.88	64.23	64.75	2023300
2005-07-18	64.75	64.86	64.25	64.74	1902500
2005-07-19	65.00	65.50	64.63	64.89	2226400
2005-07-20	64.89	66.28	64.63	66.08	2610000
2005-07-21	66.18	66.31	65.69	65.71	4864100
2005-07-22	65.40	66.29	65.26	66.20	2629100
2005-07-25	66.00	66.79	65.98	66.05	2962700
2005-07-26	66.61	67.12	66.13	66.35	4117700
2005-07-27	67.70	67.95	66.57	66.70	5188800
2005-07-28	66.71	66.77	65.60	66.00	4947300
2005-07-29	66.21	66.82	66.01	66.01	3560000
2005-08-01	66.30	66.49	65.64	65.75	2367900
2005-08-02	65.75	66.40	65.69	66.33	2318300
2005-08-03	65.98	66.68	65.85	66.65	2238100
2005-08-04	66.64	66.77	66.01	66.27	2651100
2005-08-05	66.13	66.52	66.01	66.19	2142300
2005-08-08	66.30	66.50	65.64	65.99	2242400
2005-08-09	66.30	67.49	65.97	67.13	3282400
2005-08-10	67.16	67.32	65.60	65.96	3096800
2005-08-11	66.11	67.31	66.04	67.31	3112400
2005-08-12	67.31	67.50	66.10	66.54	2823000
2005-08-15	66.40	67.68	66.35	67.46	2160100
2005-08-16	67.40	67.72	66.27	66.27	3280800
2005-08-17	66.39	67.58	66.38	67.02	2432800
2005-08-18	66.94	67.18	66.21	66.63	2912600
2005-08-19	66.70	67.45	66.52	67.15	2281600
2005-08-22	67.39	68.38	67.34	67.79	3433000
2005-08-23	67.65	67.90	67.15	67.43	2310200
2005-08-24	67.30	67.95	67.08	67.13	3524400
2005-08-25	67.13	67.40	67.05	67.21	2529100
2005-08-26	67.15	67.15	66.09	66.31	2822300
2005-08-29	66.10	67.66	66.07	67.58	2974400
2005-08-30	67.30	67.55	66.45	66.74	3158600
2005-08-31	66.90	67.10	66.04	67.02	3137700
2005-09-01	66.65	66.85	65.87	65.99	4073800
2005-09-02	64.87	64.93	63.95	64.34	6810400
2005-09-06	64.37	65.45	64.25	65.03	4783600
2005-09-07	64.80	64.82	64.00	64.50	4501900
2005-09-08	64.80	64.90	64.32	64.59	4331600
2005-09-09	64.83	65.63	64.77	65.40	4205100
2005-09-12	65.15	65.45	64.74	65.14	2733300
2005-09-13	65.14	65.65	65.11	65.40	2891500
2005-09-14	65.41	65.69	63.97	64.18	3534900
2005-09-15	64.19	65.20	63.95	65.08	4252500
2005-09-16	65.45	65.45	64.47	64.80	5205900
2005-09-19	64.50	64.60	63.03	64.10	3725400
2005-09-20	63.85	64.46	63.34	63.45	3842600
2005-09-21	62.47	63.32	62.01	62.41	4645800
2005-09-22	62.35	62.81	62.05	62.51	3215700
2005-09-23	62.56	63.45	62.40	63.20	3297800
2005-09-26	65.50	65.95	64.24	64.67	5909100
2005-09-27	64.99	66.71	64.86	66.55	5461200
2005-09-28	66.50	67.33	66.31	67.21	4806800
2005-09-29	66.95	67.35	66.37	67.28	2482700
2005-09-30	67.15	68.25	66.80	67.95	3151400
2005-10-03	67.92	67.99	67.00	67.14	3238800
2005-10-04	67.45	68.48	67.45	67.95	3693600
2005-10-05	67.45	67.66	66.87	67.05	3579300
2005-10-06	67.55	68.24	67.32	67.93	3787900
2005-10-07	67.71	67.71	66.65	67.30	3607600
2005-10-10	67.06	68.07	66.72	67.90	2435400
2005-10-11	67.55	67.79	66.56	66.70	3213500
2005-10-12	66.80	67.90	66.70	67.65	4424500
2005-10-13	67.27	67.62	66.24	66.49	4219300
2005-10-14	66.61	67.78	66.60	67.50	4260700
2005-10-17	67.15	67.45	66.46	67.24	4333800
2005-10-18	67.11	67.34	66.55	67.12	4779400
2005-10-19	66.87	68.40	66.82	68.37	4449300
2005-10-20	68.50	68.98	67.19	67.30	4343600
2005-10-21	67.28	67.55	65.83	66.02	7277400
2005-10-24	66.50	67.78	66.25	67.32	4353200
2005-10-25	67.35	67.35	66.51	66.97	2899300
2005-10-26	65.40	66.20	64.22	65.10	10236200
2005-10-27	65.10	65.11	63.95	64.05	5328000
2005-10-28	64.25	65.75	63.70	65.64	5222300
2005-10-31	65.80	66.58	64.60	64.64	6685200
2005-11-01	65.00	65.70	64.68	65.05	5642600
2005-11-02	64.72	64.95	64.20	64.70	5864600
2005-11-03	64.40	65.60	64.40	65.50	5364800
2005-11-04	65.20	65.71	65.02	65.28	3560300
2005-11-07	65.48	65.71	65.30	65.69	2994000
2005-11-08	65.05	65.15	64.52	65.01	2808800
2005-11-09	65.10	65.32	64.56	64.71	3530500
2005-11-10	64.77	66.11	64.74	66.10	3237700
2005-11-11	65.80	65.93	65.30	65.35	2642000
2005-11-14	65.25	66.61	64.94	66.23	3942600
2005-11-15	66.21	67.08	66.00	67.00	5230400
2005-11-16	67.10	68.10	67.10	67.44	4628300
2005-11-17	67.92	68.19	67.51	67.65	4269200
2005-11-18	67.95	68.10	66.75	66.95	5623500
2005-11-21	68.13	69.48	67.90	69.00	7738600
2005-11-22	69.01	69.10	68.09	69.10	4238900
2005-11-23	68.95	69.90	68.89	69.44	2662700
2005-11-25	69.60	69.65	68.83	69.06	959700
2005-11-28	69.01	69.15	68.40	68.63	2581100
2005-11-29	69.10	69.68	69.00	69.13	2822100
2005-11-30	69.45	69.57	68.18	68.19	3781600
2005-12-01	68.35	69.77	68.32	69.67	3042000
2005-12-02	69.82	70.00	69.37	69.44	3237500
2005-12-05	69.45	69.60	68.70	69.20	3893300
2005-12-06	69.65	70.00	69.43	69.57	3730900
2005-12-07	69.61	69.96	69.08	69.65	3850400
2005-12-08	69.66	70.22	69.24	70.07	3958200
2005-12-09	70.07	70.17	69.52	69.65	4014600
2005-12-12	70.00	70.24	69.54	70.19	2654900
2005-12-13	70.00	70.94	69.90	70.59	2733800
2005-12-14	71.00	71.98	70.81	71.45	4900100
2005-12-15	71.45	71.98	70.73	70.79	3567700
2005-12-16	71.05	71.20	70.48	70.75	6021000
2005-12-19	70.75	70.75	69.60	69.97	3686100
2005-12-20	70.20	71.09	70.15	70.74	2657300
2005-12-21	70.97	71.51	70.38	70.39	2974700
2005-12-22	70.95	71.39	70.83	71.32	2235300
2005-12-23	71.95	72.05	71.42	71.49	2631300
2005-12-27	71.90	72.40	70.47	70.53	2676300
2005-12-28	70.86	71.23	70.69	70.96	1717000
2005-12-29	71.20	71.62	71.14	71.18	1939500
2005-12-30	71.05	71.06	70.16	70.24	1825400
2006-01-03	70.40	70.60	69.33	70.44	4943000
2006-01-04	70.08	71.27	69.86	71.17	3165000
2006-01-05	70.55	70.55	69.58	70.33	4598100
2006-01-06	70.34	70.50	69.05	69.35	4820000
2006-01-09	69.28	69.40	68.66	68.77	4567300
2006-01-10	68.80	69.24	68.57	69.10	3869000
2006-01-11	69.97	70.30	69.11	70.10	5011600
2006-01-12	70.25	70.45	69.54	69.69	2347000
2006-01-13	69.64	70.20	68.79	69.48	2963700
2006-01-17	69.07	69.40	68.66	68.69	2712900
2006-01-18	68.55	68.92	68.05	68.33	2650700
2006-01-19	68.16	68.49	67.72	68.17	2642700
2006-01-20	68.10	68.16	66.49	66.50	6433800
2006-01-23	65.90	67.34	65.90	67.02	4067400
2006-01-24	67.41	67.88	67.13	67.66	3581900
2006-01-25	67.71	67.91	66.91	66.91	3722700
2006-01-26	67.44	68.75	67.32	68.72	4768300
2006-01-27	68.39	69.25	67.99	68.56	3954700
2006-01-30	68.52	69.05	68.20	69.03	2048100
2006-01-31	69.00	69.05	68.31	68.31	4090500
2006-02-01	70.00	72.17	70.00	71.62	11806000
2006-02-02	71.35	72.30	71.30	71.70	6602900
2006-02-03	71.70	72.09	70.86	70.87	3786800
2006-02-06	70.65	71.64	70.30	71.14	3162900
2006-02-07	71.30	72.05	71.16	71.55	4246300
2006-02-08	71.25	71.93	71.00	71.76	2890800
2006-02-09	71.77	72.76	71.37	72.01	4149200
2006-02-10	72.10	72.70	72.03	72.53	2813100
2006-02-13	71.95	72.64	71.82	72.11	3294600
2006-02-14	72.35	72.86	71.93	72.71	4160300
2006-02-15	72.37	72.74	72.05	72.45	2797800
2006-02-16	72.65	72.93	72.20	72.55	2216800
2006-02-17	72.55	73.00	72.28	72.96	2670700
2006-02-21	73.15	73.40	72.65	73.05	3333000
2006-02-22	73.06	74.61	73.06	74.39	5008400
2006-02-23	73.95	74.20	73.78	73.90	2574200
2006-02-24	73.65	74.59	73.31	74.31	2646200
2006-02-27	74.05	74.89	74.00	74.13	1974100
2006-02-28	73.90	74.00	72.36	72.69	3903000
2006-03-01	72.56	73.08	72.25	72.95	2047000
2006-03-02	72.75	73.35	72.34	72.80	1781000
2006-03-03	72.81	74.40	72.51	73.39	2707900
2006-03-06	73.70	73.71	72.30	72.63	2347000
2006-03-07	72.66	73.23	72.37	73.16	1919400
2006-03-08	72.85	72.86	71.90	72.82	3173300
2006-03-09	72.75	74.25	72.50	73.76	3000600
2006-03-10	73.77	74.90	73.20	74.79	3029100
2006-03-13	75.21	75.90	74.50	74.84	3658300
2006-03-14	74.84	75.63	74.72	75.45	2602500
2006-03-15	75.40	76.30	75.27	76.05	2594900
2006-03-16	76.25	77.05	76.10	76.73	2633500
2006-03-17	77.20	78.08	77.05	77.85	4535500
2006-03-20	78.50	78.86	77.83	78.18	3363400
2006-03-21	78.80	79.20	78.25	78.26	4118800
2006-03-22	77.45	78.80	77.45	78.61	2519600
2006-03-23	78.61	78.62	77.51	77.90	2285900
2006-03-24	78.05	79.11	78.05	78.73	2947500
2006-03-27	78.73	78.75	77.82	78.39	3137900
2006-03-28	78.51	79.00	77.37	77.51	2901700
2006-03-29	77.95	79.48	77.86	79.18	4044000
2006-03-30	78.95	79.50	78.06	78.42	3002400
2006-03-31	78.60	78.92	77.81	77.93	2294300
2006-04-03	78.25	79.13	78.01	78.01	3303500
2006-04-04	78.58	78.85	77.50	78.60	2598500
2006-04-05	78.85	79.19	77.82	79.11	3085100
2006-04-06	79.22	80.13	79.22	79.82	2910700
2006-04-07	79.99	80.37	78.72	79.57	2709900
2006-04-10	79.62	80.92	79.61	80.79	2808100
2006-04-11	80.63	80.71	79.71	80.57	2748000
2006-04-12	81.12	84.23	81.11	83.21	6518900
2006-04-13	83.70	83.70	82.81	82.93	3230700
2006-04-17	83.20	83.99	81.95	82.35	3318000
2006-04-18	82.42	83.37	81.88	83.30	4339800
2006-04-19	83.75	84.99	83.70	84.96	3359900
2006-04-20	84.71	86.26	84.71	85.50	4445900
2006-04-21	86.20	86.58	85.86	86.46	4202800
2006-04-24	86.66	87.25	86.10	86.10	3623600
2006-04-25	86.35	86.48	84.90	85.11	4649400
2006-04-26	84.16	86.10	83.20	84.91	6190800
2006-04-27	84.54	84.70	83.10	84.10	3906500
2006-04-28	84.28	84.66	83.01	83.45	3863800
2006-05-01	83.45	84.12	82.82	83.86	3928200
2006-05-02	84.26	85.82	83.86	85.33	3012300
2006-05-03	85.40	86.03	85.22	85.87	3040800
2006-05-04	85.89	87.15	85.81	86.64	3319700
2006-05-05	87.47	88.55	87.30	88.47	3349100
2006-05-08	88.48	89.30	87.36	87.59	3334800
2006-05-09	87.61	88.00	87.10	87.99	2231900
2006-05-10	88.00	89.58	87.65	88.94	3781600
2006-05-11	89.45	89.55	87.90	88.21	2652700
2006-05-12	88.21	89.01	86.94	87.01	2932000
2006-05-15	85.76	86.47	84.57	85.86	4170600
2006-05-16	85.89	86.98	85.35	86.40	3056600
2006-05-17	86.40	86.40	83.28	83.77	5267000
2006-05-18	84.25	84.84	82.60	82.73	3616900
2006-05-19	83.00	85.30	82.06	84.61	5575700
2006-05-22	84.46	86.03	84.02	85.71	4535100
2006-05-23	86.04	86.70	85.15	85.15	4044000
2006-05-24	84.97	85.15	81.63	82.38	6731600
2006-05-25	82.80	83.80	82.29	82.99	3295700
2006-05-26	83.60	83.81	83.05	83.50	2354600
2006-05-30	83.50	83.50	81.57	82.13	3935800
2006-05-31	81.21	83.44	81.21	83.25	3958200
2006-06-01	83.60	83.72	82.55	83.64	2373600
2006-06-02	84.00	84.58	83.17	83.80	3230300
2006-06-05	83.79	83.97	82.06	82.13	3421800
2006-06-06	82.00	82.34	79.47	80.65	6324700
2006-06-07	80.83	81.92	80.29	81.46	5014200
2006-06-08	81.46	81.84	79.01	81.19	7561100
2006-06-09	81.95	81.99	80.00	80.50	3927800
2006-06-12	80.60	80.75	77.47	77.88	5244400
2006-06-13	77.77	77.88	76.40	76.98	5184100
2006-06-14	79.40	82.01	79.20	82.01	9857200
2006-06-15	82.01	85.13	82.01	84.81	8055900
2006-06-16	85.10	85.85	84.75	85.54	6019900
2006-06-19	85.65	86.23	84.31	84.76	4342100
2006-06-20	85.25	85.48	84.05	84.85	3094400
2006-06-21	84.90	86.08	84.90	85.85	3589600
2006-06-22	85.55	85.68	83.88	84.06	3631100
2006-06-23	84.06	84.48	83.16	83.39	3066100
2006-06-26	83.48	84.28	82.80	83.89	1930000
2006-06-27	83.85	84.20	81.76	81.93	3214200
2006-06-28	81.94	82.69	80.83	82.64	3171600
2006-06-29	82.64	83.50	81.28	83.00	5236500
2006-06-30	82.99	83.00	81.57	81.91	4470800
2006-07-03	81.35	81.67	80.94	81.30	1629300
2006-07-05	81.28	81.29	79.26	80.17	5662800
2006-07-06	80.27	80.98	80.00	80.81	3195900
2006-07-07	80.40	81.29	79.53	79.99	2585800
2006-07-10	80.03	81.25	80.03	80.32	2665800
2006-07-11	80.10	81.81	78.86	81.63	3811400
2006-07-12	81.45	81.95	80.37	80.92	2658800
2006-07-13	80.70	80.70	79.47	79.59	3556800
2006-07-14	79.59	79.60	76.89	77.25	5415800
2006-07-17	78.11	79.77	77.80	78.95	4515600
2006-07-18	79.50	80.26	77.97	79.17	4306800
2006-07-19	79.32	82.57	78.36	82.29	5064800
2006-07-20	82.90	83.00	80.62	80.69	4540600
2006-07-21	80.69	80.69	78.56	79.08	4031400
2006-07-24	79.45	81.61	79.43	81.44	3977400
2006-07-25	80.75	84.06	80.70	83.75	4557100
2006-07-26	82.18	82.36	79.60	79.90	6608200
2006-07-27	80.00	80.29	78.15	78.71	5165700
2006-07-28	79.40	80.10	78.70	78.91	4317100
2006-07-31	78.46	78.52	77.30	77.42	5476100
2006-08-01	77.42	78.28	76.52	78.17	4459100
2006-08-02	78.70	79.65	78.40	78.62	3783700
2006-08-03	77.88	79.89	77.42	79.40	3681100
2006-08-04	80.16	80.70	79.15	79.49	3598400
2006-08-07	79.10	79.95	78.62	79.75	3230500
2006-08-08	79.55	80.83	77.84	78.15	5645000
2006-08-09	78.25	79.02	76.71	77.16	4145500
2006-08-10	76.80	76.80	75.07	76.20	5609100
2006-08-11	76.22	76.76	75.66	75.96	3273400
2006-08-14	76.65	77.19	75.15	75.39	3772100
2006-08-15	76.00	76.70	75.69	76.58	3509500
2006-08-16	77.20	78.95	76.86	78.83	4148200
2006-08-17	78.83	79.43	77.88	78.59	2893300
2006-08-18	78.68	78.68	77.16	77.62	3359100
2006-08-21	77.62	77.62	76.51	76.63	2537600
2006-08-22	77.00	77.85	76.25	76.95	2632700
2006-08-23	77.00	77.55	76.07	76.36	2465500
2006-08-24	76.85	77.04	75.00	75.24	3307900
2006-08-25	75.24	75.60	73.55	73.93	4600800
2006-08-28	74.04	75.02	73.05	74.72	4743800
2006-08-29	75.96	75.99	72.90	73.78	7153500
2006-08-30	74.00	75.30	73.64	75.02	3850700
2006-08-31	74.75	75.58	74.75	74.90	3056600
2006-09-01	75.00	75.91	74.46	75.43	3274900
2006-09-05	75.75	76.30	75.05	75.36	2662900
2006-09-06	75.36	75.55	74.20	74.44	3035200
2006-09-07	74.44	74.44	72.76	72.87	4272900
2006-09-08	73.30	73.62	72.17	72.80	4956200
2006-09-11	72.13	74.13	72.13	73.82	3524900
2006-09-12	73.79	74.38	73.61	74.26	3161400
2006-09-13	74.36	76.49	74.36	76.32	4846100
2006-09-14	75.07	75.64	74.65	75.01	5222000
2006-09-15	75.56	76.00	74.73	75.01	4088000
2006-09-18	75.10	75.64	74.81	75.21	2407200
2006-09-19	75.35	75.50	74.15	74.87	2351900
2006-09-20	75.51	76.40	75.51	76.19	4003700
2006-09-21	77.05	77.27	75.75	76.11	4227900
2006-09-22	76.20	77.77	75.74	77.25	4671600
2006-09-25	77.70	78.55	77.37	77.71	4604100
2006-09-26	78.15	79.23	77.37	79.00	4247500
2006-09-27	79.17	79.96	79.17	79.41	4253800
2006-09-28	79.57	80.35	79.25	79.28	4449600
2006-09-29	79.50	79.75	78.79	78.85	4030100
2006-10-02	79.35	80.28	78.84	79.97	5727300
2006-10-03	79.98	82.09	79.98	81.78	5879100
2006-10-04	82.50	83.98	82.01	83.96	7167900
2006-10-05	83.97	84.12	83.06	83.62	3687900
2006-10-06	83.62	84.39	83.14	83.68	3649900
2006-10-09	83.69	83.87	82.47	82.61	4447200
2006-10-10	82.50	82.67	81.80	82.13	4004500
2006-10-11	81.95	82.00	80.89	81.64	3255200
2006-10-12	82.20	83.86	82.10	83.64	4127100
2006-10-13	83.25	83.35	81.82	82.39	4002800
2006-10-16	82.39	82.85	81.64	82.66	2472600
2006-10-17	82.45	82.45	81.50	82.29	2918200
2006-10-18	82.52	83.46	81.95	82.74	3796200
2006-10-19	82.74	82.96	81.77	82.41	2334900
2006-10-20	82.90	82.90	81.70	81.74	3015400
2006-10-23	81.73	82.84	81.50	82.80	2804400
2006-10-24	83.10	83.89	82.72	83.59	3687600
2006-10-25	82.60	82.60	80.60	80.86	7066600
2006-10-26	80.75	80.75	77.77	79.14	10615300
2006-10-27	79.17	80.40	78.52	79.74	6816400
2006-10-30	80.25	81.04	80.01	80.22	3739800
2006-10-31	80.60	80.60	79.31	79.86	3943800
2006-11-01	80.01	80.75	79.72	80.06	3180100
2006-11-02	80.06	80.40	79.11	79.20	4044600
2006-11-03	79.47	80.35	79.39	79.97	2706700
2006-11-06	79.98	80.87	79.98	80.48	3082700
2006-11-07	80.73	84.98	80.60	84.85	11849700
2006-11-08	84.25	85.87	83.53	85.45	8497300
2006-11-09	85.75	86.50	85.05	85.11	6155900
2006-11-10	86.40	86.98	85.44	85.62	5496600
2006-11-13	85.70	86.34	85.29	85.69	3360100
2006-11-14	85.69	86.09	84.76	85.74	3463100
2006-11-15	86.40	87.58	86.35	87.08	5850900
2006-11-16	87.92	89.43	87.50	88.71	6967000
2006-11-17	89.05	89.63	88.57	89.52	5748800
2006-11-20	89.05	89.22	88.62	89.12	5571500
2006-11-21	89.85	92.05	89.57	91.10	8516600
2006-11-22	91.10	91.59	89.78	90.10	4481300
2006-11-24	89.25	90.08	89.15	89.77	1213700
2006-11-27	90.00	90.03	86.95	87.37	6282400
2006-11-28	88.15	88.74	87.05	87.94	4950700
2006-11-29	88.24	89.45	87.93	88.89	4428500
2006-11-30	89.10	89.44	87.10	88.53	4194000
2006-12-01	89.60	90.05	88.65	89.55	5154400
2006-12-04	89.55	90.60	89.42	89.58	3494300
2006-12-05	89.59	91.10	89.17	90.73	4386100
2006-12-06	91.60	91.85	90.76	90.83	4216500
2006-12-07	91.30	91.65	89.75	90.01	3784600
2006-12-08	90.07	90.72	89.53	90.13	2796300
2006-12-11	89.77	90.20	89.52	89.78	2374600
2006-12-12	90.03	90.75	89.75	90.31	3639300
2006-12-13	90.82	90.99	89.39	89.60	3695100
2006-12-14	89.30	90.13	89.08	89.93	3512000
2006-12-15	90.17	90.90	90.17	90.70	5305200
2006-12-18	90.75	90.90	89.41	89.56	2627400
2006-12-19	89.00	90.44	88.97	90.17	2628900
2006-12-20	90.18	90.60	89.18	90.10	3296000
2006-12-21	89.80	90.40	89.46	89.94	2879600
2006-12-22	89.65	89.67	88.35	88.76	2511700
2006-12-26	88.95	89.00	88.35	88.79	1566200
2006-12-27	89.15	89.45	88.74	88.88	2007500
2006-12-28	88.85	89.20	88.41	89.00	1274600
2006-12-29	89.25	89.46	88.75	88.84	1780300
2007-01-03	88.90	90.30	88.45	89.17	4871900
2007-01-04	88.34	89.83	87.01	89.53	2720200
2007-01-05	89.78	90.00	88.50	89.15	3285900
2007-01-08	88.61	89.41	87.56	88.94	2989000
2007-01-09	88.93	89.71	87.56	88.00	4203800
2007-01-10	88.04	89.34	88.00	89.27	3955300
2007-01-11	88.97	89.27	88.32	88.84	4048600
2007-01-12	88.54	88.85	87.50	88.13	3891600
2007-01-16	88.25	88.51	87.30	88.00	5537800
2007-01-17	88.02	89.54	87.22	88.83	4501400
2007-01-18	89.13	89.38	87.76	88.00	3349100
2007-01-19	88.45	89.10	87.80	88.63	4369000
2007-01-22	87.51	87.86	84.82	85.60	8427300
2007-01-23	85.01	88.18	85.00	87.36	6559700
2007-01-24	87.35	87.76	86.52	87.66	3368900
2007-01-25	87.30	87.46	86.00	86.17	2850300
2007-01-26	86.00	86.25	84.60	85.43	5149400
2007-01-29	85.05	86.00	85.00	85.50	3116500
2007-01-30	85.75	86.60	85.55	86.00	3151400
2007-01-31	89.30	90.34	89.00	89.56	11573600
2007-02-01	89.95	92.24	89.73	91.05	6622300
2007-02-02	91.05	91.48	89.95	90.05	5098700
2007-02-05	90.45	91.42	90.31	90.72	3028600
2007-02-06	91.00	91.00	89.90	90.98	3521700
2007-02-07	90.59	91.20	89.70	90.35	2814100
2007-02-08	89.56	90.36	88.55	89.52	5155700
2007-02-09	89.35	90.30	89.03	90.00	4282800
2007-02-12	89.55	89.89	88.78	89.20	3449201
2007-02-13	89.20	89.37	88.30	89.29	3045961
2007-02-14	89.27	90.17	89.27	89.94	3866056
2007-02-15	90.02	91.80	89.86	91.71	5702200
2007-02-16	91.98	92.00	90.73	90.94	4546100
2007-02-20	91.50	91.69	89.84	91.03	3940500
2007-02-21	90.30	92.00	90.05	90.96	4971700
2007-02-22	91.10	91.93	90.27	90.58	3176500
2007-02-23	90.21	90.85	90.00	90.28	2342400
2007-02-26	90.48	90.73	88.56	88.93	4537877
2007-02-27	88.00	88.70	85.24	87.20	5981100
2007-02-28	87.40	88.41	86.05	87.26	6063900
2007-03-01	86.60	88.80	85.91	87.85	5151841
2007-03-02	87.87	88.54	87.01	87.03	4307500
2007-03-05	86.96	88.19	86.39	87.02	3794000
2007-03-06	88.03	88.03	87.05	87.82	3322000
2007-03-07	87.82	89.25	87.82	88.71	5205900
2007-03-08	88.98	89.67	88.61	88.89	2811500
2007-03-09	89.70	90.09	89.14	89.51	2820600
2007-03-12	89.00	91.87	89.00	91.20	5964300
2007-03-13	90.90	91.10	89.45	89.45	5247900
2007-03-14	89.45	90.30	88.53	89.98	4027900
2007-03-15	89.98	91.06	89.57	91.04	3513885
2007-03-16	91.04	91.04	89.68	90.00	5815100
2007-03-19	90.50	90.95	89.90	90.32	3568338
2007-03-20	90.32	90.93	90.02	90.16	3485800
2007-03-21	90.16	90.95	89.45	90.80	4230099
2007-03-22	90.40	90.80	89.88	90.57	3708100
2007-03-23	89.79	91.31	89.79	90.98	2304666
2007-03-26	90.88	90.94	89.84	90.83	3272982
2007-03-27	90.60	91.00	90.00	90.52	2687815
2007-03-28	90.28	90.41	89.01	89.45	4497400
2007-03-29	90.11	90.54	89.16	89.76	3521450
2007-03-30	89.62	90.07	88.65	88.91	4588206
2007-04-02	88.90	89.01	88.08	88.83	3440800
2007-04-03	89.32	90.24	89.09	89.90	3931000
2007-04-04	89.91	90.61	89.80	90.27	2555455
2007-04-05	90.20	90.74	90.20	90.50	2997900
2007-04-09	90.97	90.97	90.02	90.03	3155323
2007-04-10	89.95	90.87	89.95	90.84	2861717
2007-04-11	90.90	90.99	89.65	89.97	3464565
2007-04-12	89.98	90.86	89.40	90.85	2635296
2007-04-13	91.10	91.10	90.18	91.03	3035644
2007-04-16	91.00	91.28	89.93	90.31	3747770
2007-04-17	90.30	91.14	90.05	90.45	3926710
2007-04-18	90.45	94.17	90.34	93.88	9490622
2007-04-19	93.49	94.75	92.76	92.99	6192269
2007-04-20	93.77	94.12	93.06	93.29	6036817
2007-04-23	94.10	94.24	93.31	93.64	4900720
2007-04-24	94.90	94.96	93.37	93.67	5762255
2007-04-25	94.64	94.75	92.75	94.69	7746459
2007-04-26	94.54	95.58	94.04	94.26	4840610
2007-04-27	94.25	94.35	93.28	94.02	3526724
2007-04-30	94.02	94.11	92.85	93.00	3751392
2007-05-01	93.15	93.65	92.50	93.23	3241600
2007-05-02	93.08	94.46	92.84	93.83	3476250
2007-05-03	94.08	94.49	93.50	93.85	3090107
2007-05-04	94.35	94.38	93.12	93.61	3055905
2007-05-07	93.80	95.00	93.65	94.56	4018314
2007-05-08	94.41	94.41	93.70	94.21	4427700
2007-05-09	93.87	94.27	93.35	94.08	3009722
2007-05-10	93.75	94.16	92.70	92.80	2664099
2007-05-11	92.81	94.23	92.38	93.40	2702148
2007-05-14	93.40	94.14	93.32	93.56	2076797
2007-05-15	93.98	95.45	93.79	94.34	5005872
2007-05-16	94.50	95.46	94.50	95.34	4113648
2007-05-17	95.34	97.18	95.23	96.79	4858820
2007-05-18	97.07	97.50	96.27	96.63	4234571
2007-05-21	96.42	97.74	96.25	96.90	4525340
2007-05-22	97.24	97.60	96.36	96.48	3783880
2007-05-23	95.95	96.45	95.36	95.57	4571083
2007-05-24	95.90	98.84	95.75	97.42	7450420
2007-05-25	98.30	98.64	97.38	98.25	3249200
2007-05-29	98.52	99.20	97.96	98.50	3298148
2007-05-30	98.47	100.64	98.30	100.55	5803806
2007-05-31	100.69	100.96	100.47	100.59	4239062
2007-06-01	101.45	101.45	99.45	99.83	4056950
2007-06-04	101.00	101.00	99.50	99.98	2718885
2007-06-05	99.94	99.96	98.84	99.50	3276650
2007-06-06	98.97	99.20	97.69	98.29	3430670
2007-06-07	98.29	99.09	96.81	96.84	4713903
2007-06-08	96.70	98.22	95.91	98.19	3951918
2007-06-11	98.25	98.79	97.42	97.55	3345700
2007-06-12	97.55	97.59	96.12	96.48	5023422
2007-06-13	97.12	98.55	96.92	98.47	5334000
2007-06-14	99.00	99.50	98.73	98.97	3435911
2007-06-15	99.52	100.00	97.93	98.15	7178349
2007-06-18	98.03	98.58	97.29	97.40	4109394
2007-06-19	97.40	98.24	96.51	96.92	5120300
2007-06-20	97.10	97.72	96.01	96.08	4734000
2007-06-21	96.08	97.20	95.17	97.20	6300457
2007-06-22	96.64	96.90	95.60	95.92	5359189
2007-06-25	96.00	96.57	94.80	95.57	4334799
2007-06-26	95.40	96.47	94.87	94.98	4364095
2007-06-27	94.31	94.90	93.58	94.65	4492500
2007-06-28	95.00	95.59	94.26	95.16	3507800
2007-06-29	95.36	96.34	95.25	96.16	5786300
2007-07-02	96.72	97.05	96.27	96.77	2818431
2007-07-03	96.80	98.06	96.80	97.65	2131926
2007-07-05	97.52	98.48	97.23	98.36	2569600
2007-07-06	98.13	99.22	98.02	98.88	2591555
2007-07-09	100.99	101.32	99.60	99.90	5717478
2007-07-10	100.60	100.66	99.63	100.25	6683300
2007-07-11	100.48	100.83	99.56	100.12	4608300
2007-07-12	100.50	100.82	99.76	100.78	4571360
2007-07-13	101.18	102.43	100.60	101.88	4250100
2007-07-16	102.00	102.17	101.00	102.07	3406801
2007-07-17	101.91	102.73	101.40	102.05	3357600
2007-07-18	101.85	102.75	100.89	101.82	4331029
2007-07-19	101.63	102.82	101.63	102.48	2603190
2007-07-20	102.80	104.42	102.35	103.86	6652004
2007-07-23	104.48	104.55	103.22	104.04	4042000
2007-07-24	103.45	105.67	103.34	103.80	5535397
2007-07-25	106.98	107.83	106.38	107.23	10403624
2007-07-26	106.06	106.80	102.23	103.70	10512882
2007-07-27	103.60	106.39	103.60	103.71	7756700
2007-07-30	104.60	106.15	104.00	105.54	6301326
2007-07-31	106.54	106.54	103.31	103.43	6896479
2007-08-01	103.03	104.84	103.00	104.53	6943860
2007-08-02	105.02	106.00	104.51	105.93	4759079
2007-08-03	105.50	106.35	104.22	104.24	5466800
2007-08-06	104.49	104.85	102.09	104.34	6308181
2007-08-07	103.70	104.12	102.30	103.22	5307532
2007-08-08	103.10	104.19	100.71	102.72	5820873
2007-08-09	100.79	102.23	98.02	98.30	8725750
2007-08-10	96.95	98.51	94.00	98.44	11406193
2007-08-13	99.46	100.91	99.25	100.05	6144700
2007-08-14	100.33	100.72	97.40	97.50	4854417
2007-08-15	97.00	98.80	95.21	95.51	5328791
2007-08-16	95.20	95.20	90.08	92.74	14713536
2007-08-17	94.79	97.73	94.65	95.93	8419319
2007-08-20	96.26	97.54	94.75	97.21	4813500
2007-08-21	96.88	97.24	96.07	96.95	3254621
2007-08-22	97.50	98.85	97.00	97.99	4185700
2007-08-23	98.95	98.95	96.22	96.74	4377100
2007-08-24	96.78	98.60	96.63	98.47	4350304
2007-08-27	98.07	98.95	97.13	98.54	3270605
2007-08-28	97.99	98.38	95.44	95.65	5336400
2007-08-29	96.50	97.55	95.84	96.90	5131700
2007-08-30	96.74	97.67	95.93	96.85	4113700
2007-08-31	98.00	98.58	96.70	96.70	3964900
2007-09-04	96.10	96.31	94.90	95.92	6772600
2007-09-05	95.20	97.74	94.02	95.84	10775135
2007-09-06	95.54	96.24	94.50	96.20	6660002
2007-09-07	95.20	96.10	94.66	94.84	5669362
2007-09-10	95.01	95.94	94.05	95.33	4745900
2007-09-11	95.98	97.87	95.52	97.44	4806725
2007-09-12	97.21	98.73	97.00	98.32	4407500
2007-09-13	98.60	99.37	98.35	98.95	3993500
2007-09-14	98.40	99.58	98.02	99.35	4217800
2007-09-17	98.80	99.73	98.07	98.64	3788250
2007-09-18	98.60	98.82	96.44	98.47	9981614
2007-09-19	99.40	100.71	99.05	100.02	6918000
2007-09-20	99.94	101.35	99.94	101.25	4727900
2007-09-21	102.35	103.23	101.25	102.59	6631200
2007-09-24	103.00	103.76	102.40	103.05	4912900
2007-09-25	102.74	105.02	102.54	104.93	5031200
2007-09-26	105.30	105.98	103.25	104.45	5037800
2007-09-27	104.45	106.15	104.00	105.46	3984800
2007-09-28	105.20	105.96	104.23	104.99	4549500
2007-10-01	105.45	107.00	105.22	106.65	3675700
2007-10-02	106.62	107.15	105.27	105.93	4595600
2007-10-03	105.33	105.73	104.25	104.72	3655700
2007-10-04	105.15	105.70	104.45	104.50	3451301
2007-10-05	105.40	105.50	101.09	102.25	8306000
2007-10-08	103.26	103.26	100.09	101.07	5320000
2007-10-09	101.32	101.76	99.66	101.45	5564946
2007-10-10	100.89	102.40	97.04	98.68	25305300
2007-10-11	99.50	99.58	94.96	96.26	13196246
2007-10-12	96.11	97.59	95.42	96.69	9506466
2007-10-15	95.98	96.50	94.45	94.83	8073577
2007-10-16	94.50	96.34	93.03	95.94	9846550
2007-10-17	96.52	97.05	94.63	95.59	8107100
2007-10-18	95.36	97.15	94.80	96.94	6762400
2007-10-19	96.54	97.00	93.79	93.90	9209650
2007-10-22	93.16	95.04	92.60	94.93	7939459
2007-10-23	95.76	95.96	94.16	94.95	6110100
2007-10-24	95.69	96.08	93.02	94.26	9716739
2007-10-25	94.88	98.97	92.00	96.00	8169170
2007-10-26	96.25	96.55	95.05	96.02	5185302
2007-10-29	95.78	97.60	95.24	96.99	8935000
2007-10-30	97.25	98.60	97.00	97.33	7547300
2007-10-31	98.15	98.71	97.33	98.59	5940400
2007-11-01	98.30	98.49	96.50	96.60	6409700
2007-11-02	96.62	97.88	96.34	97.76	5610700
2007-11-05	97.59	98.67	96.51	97.97	4459525
2007-11-06	98.00	98.43	96.94	97.70	4091070
2007-11-07	97.00	97.99	96.11	96.89	5731930
2007-11-08	96.97	97.25	94.90	96.28	6991941
2007-11-09	95.08	95.75	94.07	94.21	6133443
2007-11-12	94.25	94.41	92.70	92.86	6382677
2007-11-13	93.83	94.15	92.87	93.70	6512217
2007-11-14	94.14	94.25	92.50	92.79	6536731
2007-11-15	91.46	92.86	90.97	91.34	6701161
2007-11-16	92.00	92.05	89.45	89.99	9249011
2007-11-19	89.60	89.92	88.12	88.27	9345265
2007-11-20	88.31	88.95	86.92	87.86	8744399
2007-11-21	86.78	88.50	86.75	87.41	7088341
2007-11-23	88.50	89.66	88.07	89.54	3317377
2007-11-26	90.50	92.39	89.86	89.93	7088723
2007-11-27	90.57	92.55	90.52	91.73	7092621
2007-11-28	92.61	93.83	91.76	93.61	6938117
2007-11-29	93.61	94.27	92.61	93.21	4692398
2007-11-30	94.60	94.60	91.72	92.54	10111260
2007-12-03	92.50	93.20	91.66	91.79	5423352
2007-12-04	91.43	91.79	89.85	89.99	7080859
2007-12-05	90.90	92.16	90.36	90.70	9175940
2007-12-06	91.50	92.44	90.83	91.78	5817510
2007-12-07	92.36	93.64	92.00	93.16	5363783
2007-12-10	93.25	93.25	91.79	92.64	5971821
2007-12-11	92.64	93.00	88.12	88.70	10330025
2007-12-12	88.00	89.53	85.55	86.92	18703921
2007-12-13	86.67	88.91	86.40	88.55	7522181
2007-12-14	88.54	89.99	88.03	88.42	4989164
2007-12-17	88.21	88.90	87.20	87.40	4945949
2007-12-18	87.87	87.87	86.20	87.17	5731978
2007-12-19	87.75	88.17	86.47	86.62	8622820
2007-12-20	87.08	87.41	86.48	87.19	3333457
2007-12-21	88.04	89.34	87.80	89.07	7691208
2007-12-24	89.55	90.38	89.55	90.02	1946805
2007-12-26	90.00	90.13	89.28	90.00	2734366
2007-12-27	89.99	89.99	88.33	88.88	2891556
2007-12-28	89.00	89.11	87.48	88.25	2934782
2007-12-31	88.14	88.28	87.24	87.46	3184158
2008-01-02	87.57	87.84	86.00	86.62	4304034
2008-01-03	87.07	87.64	86.74	86.98	3428184
2008-01-04	86.32	87.16	85.69	85.82	5394090
2008-01-07	86.25	86.30	82.17	82.87	9969655
2008-01-08	83.11	83.37	79.65	79.91	9811821
2008-01-09	79.70	80.43	77.81	80.30	10309129
2008-01-10	79.86	83.19	79.86	82.36	9411846
2008-01-11	81.77	81.78	80.00	80.52	6556549
2008-01-14	81.33	82.37	80.15	81.67	7732556
2008-01-15	81.47	81.80	76.00	77.86	16468828
2008-01-16	77.81	81.31	76.50	79.87	13492573
2008-01-17	81.20	82.49	79.02	79.52	9303746
2008-01-18	80.25	80.82	77.76	78.40	7686788
2008-01-22	74.53	78.74	74.40	77.53	8503272
2008-01-23	75.50	77.19	74.12	76.57	13027509
2008-01-24	77.56	78.34	76.48	77.62	7449523
2008-01-25	78.65	79.67	76.97	77.03	7849409
2008-01-28	77.15	77.72	76.48	77.60	4864514
2008-01-29	78.57	81.06	78.27	80.96	9025746
2008-01-30	79.70	84.87	79.69	82.84	11334770
2008-01-31	81.78	83.84	80.80	83.14	7888626
2008-02-01	83.37	83.99	81.85	82.76	6686233
2008-02-04	82.78	83.36	81.91	82.90	3106294
2008-02-05	81.61	82.78	81.35	81.69	4691531
2008-02-06	81.90	81.95	79.60	79.91	5333374
2008-02-07	78.71	80.24	78.71	79.75	6779167
2008-02-08	79.48	80.14	78.81	79.33	4343264
2008-02-11	79.46	81.39	78.85	81.13	4898426
2008-02-12	81.80	84.53	81.44	83.56	7980233
2008-02-13	84.35	85.63	84.01	85.48	6405158
2008-02-14	85.67	86.06	84.90	85.22	6631564
2008-02-15	85.06	85.42	84.17	85.18	5749266
2008-02-19	86.11	86.88	84.83	85.37	4158479
2008-02-20	84.47	84.69	82.95	84.00	7526413
2008-02-21	84.12	84.96	81.87	82.01	6688237
2008-02-22	82.51	83.21	81.75	83.04	5229090
2008-02-25	83.26	84.74	83.12	84.66	5450910
2008-02-26	85.12	85.12	83.90	84.57	5171694
2008-02-27	84.22	85.19	83.40	83.95	4675029
2008-02-28	83.51	85.00	82.73	84.80	5727330
2008-02-29	84.03	84.50	82.40	82.79	7670578
2008-03-03	79.32	80.89	79.25	80.67	9576472
2008-03-04	79.78	79.99	78.34	79.62	8209208
2008-03-05	79.82	81.32	79.67	80.71	5669610
2008-03-06	80.55	80.72	79.38	79.51	4503435
2008-03-07	78.99	79.00	76.37	76.60	9657176
2008-03-10	76.53	76.71	74.38	74.38	9930441
2008-03-11	74.78	75.75	72.39	73.40	14137430
2008-03-12	73.71	74.75	72.13	72.45	8966769
2008-03-13	71.81	74.42	71.59	74.18	10850643
2008-03-14	75.79	77.19	75.13	76.23	13225367
2008-03-17	74.46	76.20	74.14	75.49	5658058
2008-03-18	77.00	77.00	75.26	76.53	5644516
2008-03-19	76.98	77.00	73.45	73.45	9195792
2008-03-20	73.55	75.00	72.72	74.80	8085919
2008-03-24	75.25	76.48	74.79	76.29	4853711
2008-03-25	76.88	76.88	75.14	75.90	5969529
2008-03-26	75.66	76.50	75.60	76.30	4350608
2008-03-27	75.86	76.36	74.14	74.22	7709666
2008-03-28	74.44	74.63	73.08	73.47	4616976
2008-03-31	74.00	74.58	73.40	74.37	7394756
2008-04-01	75.02	75.89	74.80	75.88	5958674
2008-04-02	76.10	77.19	75.73	76.85	6121543
2008-04-03	76.55	77.22	75.90	76.14	5597660
2008-04-04	76.04	76.63	75.33	75.65	5086538
2008-04-07	76.53	76.53	74.88	74.98	5389647
2008-04-08	74.51	75.39	74.04	75.02	5597134
2008-04-09	76.72	79.90	76.31	78.60	19513938
2008-04-10	78.45	79.05	77.79	78.43	7873708
2008-04-11	77.65	78.41	76.72	76.86	5428239
2008-04-14	76.68	77.64	76.67	77.22	4926493
2008-04-15	77.56	77.67	75.60	75.70	6338220
2008-04-16	76.31	76.92	75.64	76.67	4895660
2008-04-17	76.40	77.26	76.40	76.91	3466913
2008-04-18	77.50	79.10	77.50	78.66	6742961
2008-04-21	78.71	79.37	78.17	79.09	4744106
2008-04-22	79.32	79.99	77.75	78.56	7615894
2008-04-23	80.65	83.36	79.57	82.09	15488993
2008-04-24	82.49	83.37	81.65	83.00	5755425
2008-04-25	83.38	85.25	83.38	84.84	8354941
2008-04-28	85.01	85.64	84.28	84.98	5379511
2008-04-29	84.54	86.45	84.54	85.53	4485349
2008-04-30	85.83	86.18	84.63	84.86	5221702
2008-05-01	84.86	85.48	84.57	85.41	5083228
2008-05-02	86.32	86.50	84.98	85.69	3784429
2008-05-05	85.32	86.07	85.00	85.92	3886400
2008-05-06	85.59	86.21	85.13	86.15	5079288
2008-05-07	86.03	86.10	84.42	84.55	5060257
2008-05-08	84.71	85.20	84.00	84.76	3671532
2008-05-09	84.43	84.75	83.75	84.06	3328044
2008-05-12	84.40	85.00	83.28	84.80	5367342
2008-05-13	84.99	85.29	84.11	85.08	4292336
2008-05-14	85.30	86.67	85.08	85.69	4909829
2008-05-15	85.71	86.14	85.00	85.55	6006264
2008-05-16	85.84	85.84	84.74	85.17	7131726
2008-05-19	85.56	88.29	85.00	87.07	7176583
2008-05-20	87.05	87.05	84.61	85.14	5697971
2008-05-21	85.41	85.60	80.78	81.19	10849421
2008-05-22	81.05	81.72	80.55	81.41	6333276
2008-05-23	81.21	82.09	80.85	81.48	4476576
2008-05-27	81.60	83.30	81.60	82.87	4529087
2008-05-28	83.25	83.25	81.08	82.13	4135451
2008-05-29	81.82	83.00	81.05	82.11	3465143
2008-05-30	82.40	82.94	81.01	82.77	4660175
2008-06-02	82.61	82.61	80.47	81.15	4492085
2008-06-03	81.50	81.80	77.30	78.12	10435003
2008-06-04	77.54	78.82	77.48	78.02	6750436
2008-06-05	78.19	78.20	76.80	77.31	5789353
2008-06-06	76.54	76.57	73.00	73.16	12786574
2008-06-09	73.40	74.12	73.14	73.95	6630610
2008-06-10	73.46	74.11	72.76	73.67	5674926
2008-06-11	73.44	73.77	72.93	73.31	6544851
2008-06-12	74.01	77.05	73.79	74.12	9795378
2008-06-13	74.76	75.49	74.38	75.12	6087287
2008-06-16	74.77	75.45	74.03	75.02	3481088
2008-06-17	75.38	75.50	73.81	74.38	6503682
2008-06-18	73.37	76.34	73.37	74.65	11540211
2008-06-19	75.05	77.21	74.68	76.95	7540094
2008-06-20	77.80	77.80	75.66	75.83	8868649
2008-06-23	76.23	76.48	75.12	75.59	4036578
2008-06-24	75.24	75.61	74.13	74.79	4949718
2008-06-25	72.28	72.79	69.16	69.64	21124588
2008-06-26	68.75	70.39	68.05	68.21	10986277
2008-06-27	67.74	67.93	66.38	66.92	10370237
2008-06-30	66.63	66.75	65.55	65.72	8567570
2008-07-01	64.95	66.22	64.56	65.45	9758495
2008-07-02	65.82	65.99	63.90	63.90	10136724
2008-07-03	64.01	64.60	63.54	64.47	4059219
2008-07-07	64.66	65.69	63.57	64.29	6175392
2008-07-08	64.43	66.00	64.21	65.92	6690099
2008-07-09	66.06	67.23	65.32	65.59	9616729
2008-07-10	65.95	66.50	65.01	65.99	7304958
2008-07-11	65.35	65.35	62.86	63.28	9787743
2008-07-14	64.40	64.40	62.63	63.19	5545722
2008-07-15	62.06	64.36	62.02	63.88	7925125
2008-07-16	63.91	65.68	63.50	65.58	5644323
2008-07-17	66.05	67.22	65.05	66.92	7105292
2008-07-18	67.11	68.34	66.54	68.14	8452021
2008-07-21	68.50	68.91	67.30	68.24	5025653
2008-07-22	68.58	69.50	67.76	69.26	6168495
2008-07-23	67.32	68.01	65.62	66.72	11053592
2008-07-24	65.60	66.09	62.05	62.53	14072894
2008-07-25	63.00	64.14	62.34	63.83	9172951
2008-07-28	63.82	64.06	62.26	62.34	6253049
2008-07-29	62.64	63.50	62.32	63.21	5620682
2008-07-30	63.59	63.93	63.00	63.82	6010935
2008-07-31	63.00	63.00	61.01	61.11	10585294
2008-08-01	61.39	62.28	60.77	62.01	7016872
2008-08-04	62.08	62.33	61.13	61.36	6074779
2008-08-05	61.87	65.68	61.86	65.20	8941622
2008-08-06	64.90	66.02	64.00	65.40	6239960
2008-08-07	65.06	66.18	64.65	64.69	7389219
2008-08-08	64.87	68.75	64.31	67.86	10088656
2008-08-11	67.89	67.90	66.21	66.62	6875140
2008-08-12	66.89	66.95	65.57	65.93	6422255
2008-08-13	66.07	66.23	64.00	64.26	8990058
2008-08-14	63.74	65.43	63.45	64.77	9356509
2008-08-15	64.77	65.33	63.82	64.45	7672772
2008-08-18	64.50	65.22	63.18	63.64	4909823
2008-08-19	63.48	64.19	62.62	62.95	8101324
2008-08-20	62.99	63.97	62.21	63.21	3964335
2008-08-21	62.97	63.79	62.21	63.55	4048422
2008-08-22	63.94	65.71	63.51	65.55	5490752
2008-08-25	64.91	65.49	63.58	64.07	4578292
2008-08-26	64.09	64.39	62.87	63.46	4488872
2008-08-27	63.57	65.20	63.20	64.52	4032353
2008-08-28	64.78	66.98	64.26	66.34	4449031
2008-08-29	66.25	66.43	65.10	65.56	3912976
2008-09-02	67.00	68.47	65.43	65.87	6464150
2008-09-03	65.69	67.08	64.14	66.07	5253233
2008-09-04	65.01	65.30	62.04	63.03	11231893
2008-09-05	62.52	63.49	61.89	62.89	5610256
2008-09-08	62.47	64.07	61.86	63.91	8310831
2008-09-09	63.92	65.22	63.92	64.02	7753009
2008-09-10	63.58	63.81	61.58	61.71	9138784
2008-09-11	61.13	62.71	61.13	62.57	6101068
2008-09-12	62.38	63.42	61.70	63.30	5084443
2008-09-15	61.81	62.80	61.00	62.25	9834038
2008-09-16	61.02	63.00	60.16	61.72	8591659
2008-09-17	60.88	61.00	56.43	57.00	14830175
2008-09-18	57.69	58.66	54.20	58.11	14031559
2008-09-19	60.74	61.00	57.60	59.76	10882409
2008-09-22	59.33	60.41	58.26	58.81	6033384
2008-09-23	58.91	60.39	57.19	57.31	6634936
2008-09-24	57.54	58.87	56.93	57.36	5484255
2008-09-25	57.67	58.20	56.80	57.42	6383755
2008-09-26	56.74	58.50	56.01	58.32	5866403
2008-09-29	57.50	57.95	54.75	55.47	9604847
2008-09-30	56.29	57.65	55.62	57.35	6412562
2008-10-01	56.76	58.00	55.37	56.62	6221790
2008-10-02	56.33	56.97	53.34	53.58	8128117
2008-10-03	54.00	56.40	53.76	53.83	9312607
2008-10-06	51.77	53.00	47.88	51.29	12428591
2008-10-07	51.79	52.56	48.71	49.28	10928894
2008-10-08	48.41	50.00	47.18	47.70	11889234
2008-10-09	47.83	48.94	44.41	44.41	12241749
2008-10-10	40.13	44.25	40.00	41.80	20325801
2008-10-13	43.57	47.31	42.50	47.08	14292775
2008-10-14	48.63	49.47	43.61	45.07	12494289
2008-10-15	44.18	45.48	41.54	42.33	10147827
2008-10-16	42.64	45.00	39.99	44.79	11751977
2008-10-17	43.95	46.82	43.21	44.55	10046059
2008-10-20	44.74	46.77	43.72	46.71	7809171
2008-10-21	46.32	47.69	45.53	46.40	7357119
2008-10-22	44.16	44.90	41.80	42.91	10097263
2008-10-23	43.20	46.81	42.81	46.52	13973230
2008-10-24	42.50	47.24	41.75	45.24	9792458
2008-10-27	45.70	46.13	42.26	42.36	9239727
2008-10-28	46.45	49.05	43.63	48.91	14392560
2008-10-29	48.81	52.82	48.81	49.80	12836082
2008-10-30	52.28	52.80	48.58	50.70	9559118
2008-10-31	50.62	52.61	49.28	52.42	8421757
2008-11-03	51.90	53.18	50.82	52.85	8412360
2008-11-04	54.41	54.65	52.72	53.62	9289138
2008-11-05	52.50	52.59	49.00	49.55	10002417
2008-11-06	48.97	50.23	45.35	45.72	13722618
2008-11-07	46.58	47.30	45.35	46.58	7150739
2008-11-10	47.30	48.31	45.59	46.14	5393268
2008-11-11	45.50	45.50	42.75	43.97	7928518
2008-11-12	43.23	44.09	42.00	42.52	7739698
2008-11-13	42.03	43.32	39.07	43.16	13998148
2008-11-14	42.01	43.76	40.80	41.04	8909613
2008-11-17	40.61	42.80	40.50	41.18	7050161
2008-11-18	40.60	40.76	38.05	39.56	12209287
2008-11-19	39.28	40.13	37.45	37.48	10614563
2008-11-20	36.98	39.74	36.72	37.11	13406408
2008-11-21	37.18	39.93	36.17	39.58	13259691
2008-11-24	40.05	41.25	38.89	40.75	9682999
2008-11-25	40.55	40.80	39.54	40.18	9618669
2008-11-26	39.35	41.34	39.02	41.28	6256444
2008-11-28	41.17	42.80	41.10	42.63	2609116
2008-12-01	41.64	42.00	39.74	39.88	7902844
2008-12-02	40.54	41.00	39.25	40.70	6029450
2008-12-03	40.23	41.10	39.15	40.47	8007510
2008-12-04	39.84	41.33	38.50	39.19	7247221
2008-12-05	38.00	39.57	36.28	39.53	10564791
2008-12-08	40.35	43.69	40.04	42.85	13096694
2008-12-09	41.57	42.44	40.65	40.82	8311791
2008-12-10	41.49	42.69	40.94	41.68	5181450
2008-12-11	40.65	42.01	40.02	40.27	7693498
2008-12-12	39.56	39.74	38.20	39.20	10339591
2008-12-15	39.60	39.88	38.20	38.74	8227911
2008-12-16	39.21	42.00	38.20	41.90	11043685
2008-12-17	41.16	41.50	40.15	41.02	7334814
2008-12-18	41.31	41.75	40.69	41.07	8653023
2008-12-19	41.32	42.39	41.00	41.24	9903824
2008-12-22	40.65	41.56	40.00	41.12	5397178
2008-12-23	41.25	41.50	39.83	40.15	5278971
2008-12-24	40.24	40.79	40.04	40.12	1758134
2008-12-26	39.76	40.69	39.76	40.53	2803350
2008-12-29	40.38	40.55	39.50	39.99	3876953
2008-12-30	40.08	41.34	39.81	41.25	4550017
2008-12-31	41.59	43.05	41.50	42.67	5443052
2009-01-02	42.80	45.56	42.78	45.25	7015401
2009-01-05	45.50	46.81	44.80	46.17	6917353
2009-01-06	46.85	47.00	45.50	46.31	7180978
2009-01-07	45.10	45.61	44.17	44.76	6586569
2009-01-08	44.50	44.90	43.88	44.79	5476976
2009-01-09	44.80	45.15	43.93	44.45	5645042
2009-01-12	44.28	44.45	43.19	43.74	4989247
2009-01-13	43.38	43.62	41.80	42.46	6359304
2009-01-14	41.88	41.98	40.87	41.20	7354895
2009-01-15	41.07	41.60	39.51	40.96	8471265
2009-01-16	41.45	43.05	41.04	42.46	9310704
2009-01-20	42.08	42.74	40.20	40.36	9637118
2009-01-21	40.75	42.40	40.00	42.27	6933013
2009-01-22	41.73	42.75	41.17	42.26	6590741
2009-01-23	40.91	42.84	40.91	41.98	5755506
2009-01-26	42.46	43.77	42.06	43.01	4659614
2009-01-27	43.29	43.96	42.88	43.22	5219049
2009-01-28	43.47	44.40	42.76	43.24	8071591
2009-01-29	42.76	42.76	40.37	40.71	8446964
2009-01-30	40.76	42.49	40.63	42.31	9098244
2009-02-02	41.73	41.73	40.11	40.80	8108969
2009-02-03	41.45	42.43	40.76	42.09	7221234
2009-02-04	42.12	42.97	41.69	41.97	6729377
2009-02-05	41.75	43.11	40.62	42.72	9021007
2009-02-06	42.52	43.67	42.25	42.92	6334157
2009-02-09	42.80	43.42	42.44	42.80	5091901
2009-02-10	41.29	42.23	40.02	40.21	9999165
2009-02-11	40.51	40.76	39.86	40.33	6519292
2009-02-12	39.58	39.99	38.58	39.86	6028812
2009-02-13	39.89	41.19	39.89	40.48	5483456
2009-02-17	39.49	39.74	38.30	38.43	6949373
2009-02-18	38.77	38.77	37.76	37.98	6324425
2009-02-19	38.24	38.70	37.42	37.57	5467493
2009-02-20	36.73	37.20	35.32	36.31	10598817
2009-02-23	36.73	36.79	34.35	34.46	9519748
2009-02-24	34.44	35.83	33.89	35.44	10815805
2009-02-25	35.27	35.27	33.22	33.91	11684407
2009-02-26	34.50	34.62	32.64	32.71	8772639
2009-02-27	32.30	32.37	31.40	31.44	11791144
2009-03-02	30.96	31.00	29.32	29.51	13957450
2009-03-03	29.70	30.11	29.05	29.36	10434638
2009-03-04	29.86	30.78	29.11	30.31	11627491
2009-03-05	29.22	30.02	29.07	29.39	11677478
2009-03-06	29.61	30.20	29.39	30.10	13134932
2009-03-09	29.98	31.46	29.96	31.00	12407248
2009-03-10	31.42	33.02	31.32	33.01	11503739
2009-03-11	32.59	33.70	32.39	33.27	10823124
2009-03-12	33.01	33.75	32.39	33.63	6133118
2009-03-13	33.72	34.10	32.93	33.40	7433920
2009-03-16	33.74	34.96	33.38	33.83	7157179
2009-03-17	33.92	34.44	33.26	34.44	5270819
2009-03-18	34.29	34.75	32.50	33.75	15880435
2009-03-19	33.86	34.12	32.97	33.19	10427238
2009-03-20	33.22	33.50	32.54	32.55	11323372
2009-03-23	33.20	35.50	33.05	35.50	8224801
2009-03-24	34.88	36.72	34.82	36.10	8468464
2009-03-25	36.03	37.79	35.97	37.06	12446132
2009-03-26	37.32	38.68	36.91	38.66	9545245
2009-03-27	38.23	38.47	37.07	37.53	7329928
2009-03-30	36.63	36.98	35.11	35.52	10833746
2009-03-31	35.90	36.24	35.05	35.58	11554622
2009-04-01	34.52	35.60	34.21	35.44	9288960
2009-04-02	36.16	37.98	36.16	37.20	9449239
2009-04-03	37.23	38.12	36.39	37.69	8591254
2009-04-06	37.48	38.22	36.54	38.16	7390249
2009-04-07	37.51	37.69	36.51	36.64	6017902
2009-04-08	36.50	37.16	36.24	36.87	4477215
2009-04-09	37.68	39.18	37.68	39.15	9069452
2009-04-13	36.97	37.48	35.81	37.15	9531345
2009-04-14	36.51	37.50	36.30	37.04	5845448
2009-04-15	36.63	38.04	36.61	37.57	5452170
2009-04-16	37.62	38.75	37.00	38.39	6424207
2009-04-17	38.55	38.78	38.18	38.32	6152358
2009-04-20	37.65	37.86	36.36	36.48	7016920
2009-04-21	36.66	36.66	35.94	36.65	7354022
2009-04-22	37.85	38.32	36.54	37.30	11625938
2009-04-23	37.29	38.12	36.60	37.93	6400647
2009-04-24	38.10	39.01	37.75	38.72	8351452
2009-04-27	37.99	39.85	37.72	39.47	8546412
2009-04-28	39.11	39.42	38.32	38.85	6628144
2009-04-29	39.09	40.73	39.02	40.55	7776238
2009-04-30	41.07	41.74	39.90	40.05	7034295
2009-05-01	40.31	41.37	40.09	41.21	5508746
2009-05-04	41.90	42.18	41.51	42.18	5269978
2009-05-05	41.92	43.25	41.92	43.15	7684469
2009-05-06	43.30	44.21	43.08	44.20	7930736
2009-05-07	44.47	44.62	42.75	43.53	7106644
2009-05-08	43.96	45.84	43.77	45.83	7492282
2009-05-11	45.26	45.60	44.53	44.72	9595953
2009-05-12	44.54	45.07	43.29	44.10	7068690
2009-05-13	43.18	43.42	42.38	42.95	6324439
2009-05-14	42.94	43.81	42.72	43.44	5251582
2009-05-15	43.27	43.99	42.71	43.00	5189274
2009-05-18	44.25	44.53	43.81	44.37	7287980
2009-05-19	44.36	45.06	43.90	44.62	4792104
2009-05-20	45.05	45.74	44.54	44.58	4734105
2009-05-21	43.99	44.00	42.70	43.29	5784926
2009-05-22	43.47	43.61	42.86	42.94	2951530
2009-05-26	42.61	44.33	42.52	44.16	4718494
2009-05-27	43.89	44.33	43.45	43.57	4622463
2009-05-28	43.99	44.45	43.19	44.32	4559692
2009-05-29	44.61	45.08	43.95	44.85	5417382
2009-06-01	45.54	47.81	45.54	47.70	6920442
2009-06-02	47.70	49.43	47.31	49.20	7453324
2009-06-03	48.71	49.20	47.79	48.37	4700000
2009-06-04	48.63	50.91	48.57	50.57	7324587
2009-06-05	52.16	53.26	52.16	52.65	13724165
2009-06-08	52.49	53.33	51.13	52.83	7961110
2009-06-09	53.39	53.39	51.31	52.35	7729036
2009-06-10	52.82	53.20	51.10	52.30	6556551
2009-06-11	51.83	52.57	50.48	50.66	11854971
2009-06-12	50.76	51.56	50.11	51.44	5476628
2009-06-15	50.90	51.09	49.02	49.52	6363736
2009-06-16	49.57	50.15	48.70	48.83	5725789
2009-06-17	48.55	49.16	48.05	48.55	4870801
2009-06-18	48.43	49.28	48.15	48.96	3099818
2009-06-19	49.18	49.53	48.11	48.44	7033003
2009-06-22	47.83	48.03	46.53	46.90	5200331
2009-06-23	44.39	44.50	42.52	43.87	27281935
2009-06-24	43.14	43.55	41.09	41.32	21288390
2009-06-25	41.40	42.60	41.11	42.53	14006479
2009-06-26	42.11	42.78	41.50	41.88	15579315
2009-06-29	42.15	43.02	42.08	42.65	5515509
2009-06-30	43.63	43.79	42.10	42.50	8323070
2009-07-01	42.63	42.95	42.15	42.23	6349337
2009-07-02	41.81	41.81	40.62	40.83	7202073
2009-07-06	40.38	40.76	39.92	40.56	7132705
2009-07-07	40.50	40.69	38.94	39.04	7704977
2009-07-08	39.12	39.83	38.92	39.55	8800410
2009-07-09	39.75	40.00	39.02	39.30	5432882
2009-07-10	39.20	39.71	38.92	39.65	5833519
2009-07-13	39.68	40.83	39.26	40.44	6548930
2009-07-14	40.39	40.90	40.11	40.41	5748486
2009-07-15	40.77	41.46	40.51	41.36	7867386
2009-07-16	41.01	42.22	41.01	42.05	5357378
2009-07-17	42.25	42.40	41.10	41.36	5691633
2009-07-20	41.71	42.26	41.16	42.20	5535128
2009-07-21	42.82	43.71	42.50	43.02	9170568
2009-07-22	42.40	43.46	41.95	42.00	12054670
2009-07-23	42.00	42.19	40.78	41.95	13620201
2009-07-24	41.95	42.49	41.72	42.37	5067537
2009-07-27	42.00	42.37	41.43	42.24	5674196
2009-07-28	41.99	43.35	41.80	43.25	7831218
2009-07-29	43.00	43.50	42.64	43.37	5078235
2009-07-30	43.94	44.50	43.13	43.24	8281103
2009-07-31	43.32	43.49	42.80	42.91	6029316
2009-08-03	43.18	44.02	42.51	43.79	6070774
2009-08-04	43.64	44.44	43.35	44.16	5964801
2009-08-05	43.63	44.21	43.40	44.03	7129795
2009-08-06	44.29	45.73	44.03	45.52	10206967
2009-08-07	45.89	47.21	45.38	46.69	6689010
2009-08-10	46.41	46.41	45.19	45.77	5620504
2009-08-11	45.56	45.83	44.84	45.39	5121721
2009-08-12	45.33	46.78	45.31	46.34	4682233
2009-08-13	46.45	46.87	45.75	46.62	3485707
2009-08-14	45.82	46.24	44.21	44.87	10507286
2009-08-17	44.16	44.28	43.70	44.16	5211546
2009-08-18	44.00	44.53	43.69	43.78	5444211
2009-08-19	43.50	43.91	43.10	43.52	6578869
2009-08-20	43.54	44.83	43.49	44.74	5192085
2009-08-21	45.18	46.02	44.92	45.87	5529898
2009-08-24	46.51	47.79	45.97	47.13	6157981
2009-08-25	47.50	48.77	47.28	48.25	8248067
2009-08-26	48.07	48.38	47.44	47.82	3955909
2009-08-27	51.37	52.38	51.00	51.82	17791897
2009-08-28	51.68	52.53	50.70	51.04	11456903
2009-08-31	50.17	50.25	49.02	49.67	9298034
2009-09-01	49.21	50.38	48.47	48.77	8242544
2009-09-02	48.59	48.98	48.16	48.40	3835813
2009-09-03	48.67	48.83	47.76	48.46	5466474
2009-09-04	48.74	49.26	48.05	49.15	5711551
2009-09-08	49.73	49.88	48.81	49.50	4583854
2009-09-09	49.70	51.15	49.70	50.53	5895878
2009-09-10	50.42	50.72	49.79	50.49	3847196
2009-09-11	50.64	51.44	50.48	51.35	5880487
2009-09-14	50.99	51.26	50.44	50.97	4392690
2009-09-15	51.26	52.34	50.88	52.07	6584383
2009-09-16	52.44	52.76	51.79	52.36	5108533
2009-09-17	52.25	53.16	52.20	52.88	4676793
2009-09-18	53.02	53.29	52.10	53.02	6532987
2009-09-21	52.60	53.36	52.42	52.86	3076162
2009-09-22	52.96	53.31	52.13	53.14	3898295
2009-09-23	53.35	53.40	52.26	52.37	4609448
2009-09-24	52.23	52.52	51.52	51.79	5351955
2009-09-25	51.86	52.40	51.30	51.52	3638503
2009-09-28	51.82	53.34	51.76	53.07	4925406
2009-09-29	53.28	55.48	53.28	54.62	7267767
2009-09-30	54.86	55.25	53.46	54.15	5939577
2009-10-01	53.85	53.90	52.03	52.11	6605905
2009-10-02	51.19	51.76	50.10	51.40	6042924
2009-10-05	51.75	52.52	51.38	52.28	3083033
2009-10-06	51.54	52.57	51.15	52.29	6244477
2009-10-07	52.18	52.25	51.25	51.79	3659513
2009-10-08	52.30	52.60	51.86	52.30	3190520
2009-10-09	52.49	52.75	51.96	52.69	2591224
2009-10-12	52.66	52.73	51.38	51.66	3974463
2009-10-13	51.64	51.98	51.36	51.90	3024957
2009-10-14	52.31	52.55	51.57	52.51	4646221
2009-10-15	52.03	52.53	50.94	51.76	5686783
2009-10-16	51.19	53.72	50.85	53.19	7432893
2009-10-19	53.32	53.75	52.59	53.45	3841793
2009-10-20	51.71	52.30	51.07	51.89	8191000
2009-10-21	51.07	52.00	50.50	50.63	8115466
2009-10-22	50.33	51.23	49.75	51.07	6375233
2009-10-23	51.06	51.06	49.50	49.89	5856650
2009-10-26	49.85	49.98	48.00	48.29	7428684
2009-10-27	48.30	48.53	47.55	47.75	7044833
2009-10-28	47.72	47.80	47.18	47.22	6909973
2009-10-29	48.31	49.13	47.81	48.81	8299363
2009-10-30	48.70	48.81	47.66	47.80	8702778
2009-11-02	47.82	48.41	47.33	48.27	5932576
2009-11-03	48.17	48.35	47.46	48.10	4900945
2009-11-04	48.28	48.90	47.80	48.07	5081941
2009-11-05	48.49	49.86	48.32	49.77	4915994
2009-11-06	49.71	49.98	49.31	49.68	3212559
2009-11-09	50.01	51.48	49.89	51.35	4444626
2009-11-10	51.07	51.07	50.13	50.32	4736870
2009-11-11	50.78	51.42	50.54	50.68	3546240
2009-11-12	50.62	50.92	50.09	50.28	3324346
2009-11-13	49.98	50.94	49.72	50.68	3546788
2009-11-16	51.00	52.52	50.88	52.48	5704942
2009-11-17	52.42	52.69	51.70	52.53	3945816
2009-11-18	52.59	52.64	51.45	52.02	4377563
2009-11-19	51.54	51.80	50.75	51.43	3183390
2009-11-20	51.12	51.89	51.07	51.70	4697176
2009-11-23	52.50	53.00	52.32	52.63	3255277
2009-11-24	52.08	52.63	50.95	51.97	3288144
2009-11-25	51.97	52.95	51.83	52.93	3021455
2009-11-27	51.35	52.81	51.00	52.45	3280547
2009-11-30	52.43	52.69	51.78	52.41	5434683
2009-12-01	52.75	54.22	52.75	53.72	6360088
2009-12-02	54.04	54.57	53.26	53.78	5980717
2009-12-03	53.99	54.41	53.51	53.77	3997708
2009-12-04	54.75	55.45	53.62	54.68	5451771
2009-12-07	55.20	55.95	54.90	55.82	4950745
2009-12-08	55.99	56.22	55.06	55.66	4658965
2009-12-09	55.75	55.80	55.11	55.47	3900359
2009-12-10	55.65	56.39	54.72	55.01	5755566
2009-12-11	55.47	55.80	55.12	55.60	7398009
2009-12-14	56.02	56.56	55.82	56.05	4830871
2009-12-15	56.37	56.37	55.33	55.67	7365555
2009-12-16	56.11	56.14	54.45	55.13	7804646
2009-12-17	54.90	55.40	54.41	54.47	5825441
2009-12-18	54.70	54.74	53.10	53.44	8922372
2009-12-21	53.36	54.50	53.36	54.30	3655720
2009-12-22	54.38	55.37	54.31	55.10	3669971
2009-12-23	55.41	55.65	54.92	54.96	3062835
2009-12-24	55.26	55.56	55.11	55.48	1003991
2009-12-28	55.33	55.55	54.89	55.14	2072154
2009-12-29	55.34	55.46	55.14	55.21	2163935
2009-12-30	54.86	55.29	54.75	54.96	2460937
2009-12-31	55.00	55.22	54.05	54.13	2190053
2010-01-04	55.72	56.39	54.80	56.18	6187088
2010-01-05	56.25	58.28	56.00	58.02	8872728
2010-01-06	58.23	59.99	57.88	59.78	8838016
2010-01-07	59.51	62.31	59.02	62.20	14380744
2010-01-08	61.54	61.78	60.86	61.60	7147427
2010-01-11	61.95	62.09	60.51	60.87	5627699
2010-01-12	60.07	61.20	59.91	60.43	5273875
2010-01-13	60.61	61.70	60.35	61.16	4950400
2010-01-14	61.03	61.62	60.78	61.56	3000398
2010-01-15	61.53	61.56	60.21	60.82	5067225
2010-01-19	60.60	61.01	59.96	60.65	5428029
2010-01-20	60.33	60.57	58.53	60.20	5374069
2010-01-21	60.30	61.26	58.90	59.20	5401938
2010-01-22	58.62	59.17	57.70	57.77	4745396
2010-01-25	58.35	58.75	57.50	57.78	3489914
2010-01-26	57.54	58.50	57.23	57.71	4552136
2010-01-27	58.84	62.08	58.83	61.93	14760056
2010-01-28	62.15	62.95	61.31	62.56	8865642
2010-01-29	62.80	63.40	60.32	60.60	8726177
2010-02-01	60.74	61.86	60.72	61.70	5929599
2010-02-02	61.29	62.00	61.00	61.94	7862734
2010-02-03	61.52	61.80	60.85	61.46	5480578
2010-02-04	60.95	61.17	59.25	59.32	7491344
2010-02-05	59.21	59.74	57.14	58.40	9676128
2010-02-08	58.33	58.97	57.78	57.89	4724664
2010-02-09	58.62	60.43	58.39	59.74	8250844
2010-02-10	59.71	60.05	58.94	59.54	4237165
2010-02-11	59.75	60.75	58.94	60.59	4395736
2010-02-12	59.87	59.92	58.93	59.65	5178568
2010-02-16	60.42	61.29	59.90	61.26	4268659
2010-02-17	61.39	62.00	61.00	61.82	4116171
2010-02-18	61.78	63.01	61.72	62.89	4391778
2010-02-19	62.65	64.34	62.65	63.59	7371049
2010-02-22	63.58	64.47	63.19	63.97	6034004
2010-02-23	63.81	64.17	62.25	62.77	6484460
2010-02-24	63.00	63.70	62.64	63.48	3400361
2010-02-25	62.72	62.97	62.00	62.87	5043170
2010-02-26	63.09	63.88	63.03	63.16	4415909
2010-03-01	63.05	64.33	63.00	64.00	5265630
2010-03-02	64.64	65.33	64.36	64.44	4383103
2010-03-03	64.58	64.97	64.05	64.45	4289350
2010-03-04	65.09	65.80	64.85	65.55	7718659
2010-03-05	66.06	68.04	66.03	67.93	8506441
2010-03-08	68.01	68.01	67.13	67.24	5077225
2010-03-09	67.57	68.34	67.35	67.79	7655839
2010-03-10	68.14	70.48	68.03	70.01	10616531
2010-03-11	70.08	70.43	69.15	70.07	7293133
2010-03-12	70.48	70.49	69.25	69.83	5302767
2010-03-15	69.37	69.77	68.52	69.40	7709023
2010-03-16	69.24	69.31	68.30	68.72	7495575
2010-03-17	68.97	69.49	68.29	69.38	6004213
2010-03-18	69.35	70.93	69.19	70.87	7435774
2010-03-19	73.20	73.30	70.72	70.72	17722432
2010-03-22	71.66	72.64	71.51	71.91	9014855
2010-03-23	72.54	72.63	71.51	72.18	4986322
2010-03-24	72.42	73.20	71.78	72.32	7699920
2010-03-25	72.95	73.43	72.00	72.49	5431155
2010-03-26	72.66	72.99	72.35	72.59	4933688
2010-03-29	73.08	74.53	73.00	74.11	9064111
2010-03-30	73.84	74.18	72.70	73.53	4381292
2010-03-31	72.92	73.06	71.95	72.61	5884899
2010-04-01	73.24	73.51	72.30	72.99	4412086
2010-04-05	72.99	73.05	70.95	72.04	9326414
2010-04-06	71.84	73.18	71.77	72.36	5194801
2010-04-07	72.16	72.52	71.47	72.10	6717177
2010-04-08	71.89	72.46	71.21	72.28	3743018
2010-04-09	72.26	72.66	71.81	72.42	3345780
2010-04-12	72.15	72.57	71.80	71.92	3666172
2010-04-13	71.54	71.69	70.50	71.19	5079284
2010-04-14	70.83	71.76	70.81	71.70	3496649
2010-04-15	71.34	72.61	71.34	72.09	2943682
2010-04-16	72.10	72.10	69.88	70.79	8075323
2010-04-19	70.27	71.28	70.16	70.96	4203068
2010-04-20	71.54	71.98	70.95	71.41	4760806
2010-04-21	71.51	74.65	71.51	74.16	12037705
2010-04-22	74.46	76.00	73.68	75.59	9088834
2010-04-23	75.04	75.68	74.55	75.13	5198190
2010-04-26	74.58	75.29	74.14	74.34	4024935
2010-04-27	74.65	74.93	72.23	72.48	6054842
2010-04-28	72.95	72.99	71.34	72.37	5699477
2010-04-29	73.00	74.00	72.67	73.79	5203310
2010-04-30	73.80	74.48	72.26	72.43	5601081
2010-05-03	72.62	74.70	72.46	74.39	5407779
2010-05-04	73.31	73.45	72.23	72.79	6230700
2010-05-05	71.90	72.04	70.44	71.00	5509124
2010-05-06	70.66	71.49	62.00	67.97	13771537
2010-05-07	68.29	69.12	65.80	66.72	8927346
2010-05-10	69.96	71.73	69.80	71.00	8841884
2010-05-11	70.31	72.67	70.14	71.42	6551880
2010-05-12	72.04	73.37	72.04	72.87	6331552
2010-05-13	72.66	73.30	71.56	71.76	3953696
2010-05-14	71.08	71.40	68.98	69.82	7954557
2010-05-17	70.36	70.37	67.62	69.68	4814936
2010-05-18	69.89	70.13	67.30	67.73	8882829
2010-05-19	66.85	67.55	65.29	66.21	9974312
2010-05-20	65.00	65.11	62.80	63.00	10904161
2010-05-21	61.99	65.00	61.39	64.56	10882625
2010-05-24	63.66	64.61	63.06	63.15	6168825
2010-05-25	61.00	62.98	60.61	62.78	6903135
2010-05-26	63.60	65.41	63.00	63.26	7386008
2010-05-27	64.86	65.23	63.91	65.13	7444591
2010-05-28	65.15	65.26	63.51	64.18	5775552
2010-06-01	64.27	65.20	62.86	62.95	6318443
2010-06-02	63.39	64.37	62.06	64.34	4588144
2010-06-03	64.84	64.84	63.51	64.31	3775793
2010-06-04	63.25	63.41	60.93	61.15	8228715
2010-06-07	61.69	61.70	60.07	60.11	5918574
2010-06-08	60.33	61.10	59.84	61.02	7192623
2010-06-09	61.48	63.18	61.17	61.71	7729414
2010-06-10	62.81	64.01	62.30	63.89	5682835
2010-06-11	63.16	65.70	63.15	65.38	8462575
2010-06-14	66.22	66.55	64.71	64.82	6000064
2010-06-15	65.67	67.57	65.47	67.48	6400775
2010-06-16	66.93	67.56	66.60	67.03	4452275
2010-06-17	67.48	67.49	65.88	67.26	3637256
2010-06-18	67.38	68.14	67.16	67.96	6216603
2010-06-21	68.95	69.34	67.57	67.97	4109588
2010-06-22	67.97	68.47	66.15	66.28	4188173
2010-06-23	66.42	67.88	65.65	67.45	6098515
2010-06-24	67.17	68.24	67.14	67.43	7782533
2010-06-25	67.31	68.77	66.67	68.77	13325760
2010-06-28	68.43	68.62	67.26	67.30	5517259
2010-06-29	66.11	66.20	62.56	63.04	9212875
2010-06-30	63.05	64.21	62.58	62.75	7102383
2010-07-01	62.48	62.72	61.31	62.26	6465874
2010-07-02	62.32	62.50	61.17	61.94	3563089
2010-07-06	62.71	63.02	60.65	61.36	5444212
2010-07-07	61.48	63.37	61.03	63.30	4785046
2010-07-08	64.09	64.89	63.55	64.73	4489385
2010-07-09	65.20	65.20	64.01	64.66	3145076
2010-07-12	64.55	64.98	64.01	64.34	2299533
2010-07-13	65.15	65.36	64.18	64.43	6208260
2010-07-14	64.29	65.39	64.05	64.75	3822487
2010-07-15	65.65	65.78	63.36	64.37	8069172
2010-07-16	63.96	64.26	61.68	61.90	7016315
2010-07-19	62.72	63.36	62.04	63.18	5031493
2010-07-20	62.26	64.00	61.83	63.88	5069055
2010-07-21	64.40	64.81	62.67	63.18	4459407
2010-07-22	64.02	67.11	64.02	66.60	7574451
2010-07-23	66.49	68.17	66.36	67.93	5029708
2010-07-26	68.15	68.99	68.00	68.85	5836465
2010-07-27	69.25	69.75	68.40	68.62	5687098
2010-07-28	67.62	68.00	66.90	67.32	5540629
2010-07-29	67.85	68.53	66.69	67.22	4460227
2010-07-30	66.61	68.38	66.47	68.14	6032163
2010-08-02	69.01	69.93	68.50	69.69	5430717
2010-08-03	69.31	70.00	68.93	69.54	3778718
2010-08-04	69.42	69.93	69.16	69.25	3861191
2010-08-05	68.73	69.25	68.33	68.71	4318815
2010-08-06	68.03	68.72	67.36	68.70	4498788
2010-08-09	69.17	69.47	68.45	68.99	2907790
2010-08-10	68.29	68.97	67.54	68.62	4127296
2010-08-11	67.18	67.26	64.92	65.60	5230837
2010-08-12	64.65	65.27	64.44	64.70	3847607
2010-08-13	64.59	65.70	64.54	64.84	3667747
2010-08-16	64.27	64.93	63.65	64.40	3042334
2010-08-17	65.16	66.91	64.65	65.99	4303899
2010-08-18	66.05	66.36	64.99	66.00	2816059
2010-08-19	65.74	65.82	64.15	64.62	4201568
2010-08-20	64.20	64.73	63.59	64.60	3865920
2010-08-23	65.09	65.24	63.21	63.30	3888194
2010-08-24	62.55	62.81	60.53	60.93	9983972
2010-08-25	60.49	61.11	59.48	60.76	5144544
2010-08-26	61.36	62.56	61.07	61.32	4889769
2010-08-27	61.13	63.34	60.57	63.16	6851673
2010-08-30	63.00	63.19	62.10	62.10	3279135
2010-08-31	62.00	62.18	60.80	61.13	5309421
2010-09-01	61.79	63.09	61.66	62.29	5688798
2010-09-02	62.34	63.39	62.20	63.39	3465719
2010-09-03	64.47	65.42	64.09	64.64	3471592
2010-09-07	64.25	64.25	63.29	63.42	2529793
2010-09-08	63.60	65.00	63.58	64.50	3747703
2010-09-09	65.51	65.63	62.95	63.44	4190696
2010-09-10	63.38	64.10	62.96	63.84	3214772
2010-09-13	64.73	64.98	63.92	64.19	3126886
2010-09-14	64.02	64.35	62.43	62.76	6025475
2010-09-15	62.49	62.79	61.89	62.73	4929167
2010-09-16	62.39	63.35	62.20	62.58	4681838
2010-09-17	63.26	63.34	62.00	62.95	10702625
2010-09-20	62.99	63.90	62.53	63.72	4187283
2010-09-21	63.80	64.50	63.39	64.23	5361146
2010-09-22	64.38	64.86	63.63	63.90	3635438
2010-09-23	63.31	63.49	62.56	62.65	3656936
2010-09-24	63.52	64.83	63.33	64.60	4626836
2010-09-27	64.61	64.70	63.80	63.89	2762402
2010-09-28	63.85	64.67	62.94	64.52	3583321
2010-09-29	64.71	66.26	64.44	65.97	5874689
2010-09-30	67.09	67.97	66.05	66.54	8214220
2010-10-01	67.54	67.98	66.67	66.83	4489476
2010-10-04	66.57	67.89	65.86	66.33	4073665
2010-10-05	67.02	68.98	67.02	68.60	7517772
2010-10-06	68.61	69.39	68.41	68.58	4719126
2010-10-07	68.97	69.14	67.80	68.46	5506142
2010-10-08	68.47	69.71	68.15	69.23	3335682
2010-10-11	69.51	70.25	69.23	69.99	3469356
2010-10-12	70.16	70.60	68.91	70.22	4381517
2010-10-13	70.73	72.17	70.66	71.47	6038876
2010-10-14	71.73	72.00	70.85	71.36	3841826
2010-10-15	71.85	71.90	70.05	70.11	5641988
2010-10-18	70.19	71.05	70.03	70.23	4832596
2010-10-19	69.57	69.96	68.35	69.05	4493842
2010-10-20	70.00	71.94	69.57	71.36	8067660
2010-10-21	71.61	71.88	70.57	71.50	4630931
2010-10-22	71.38	71.63	70.61	71.26	3062553
2010-10-25	71.68	72.49	71.47	71.66	4802975
2010-10-26	71.10	71.65	70.73	71.30	3547112
2010-10-27	70.87	71.11	69.71	70.86	3818178
2010-10-28	71.30	71.79	70.35	71.27	4128092
2010-10-29	71.15	71.46	70.36	70.64	3202225
2010-11-01	70.71	71.89	69.91	70.48	3324632
2010-11-02	70.85	70.98	68.80	69.78	6340501
2010-11-03	69.66	69.73	68.04	68.94	4676861
2010-11-04	70.00	71.58	69.78	70.85	5758303
2010-11-05	70.85	71.65	70.50	71.27	3625799
2010-11-08	70.06	70.41	69.75	70.21	4171524
2010-11-09	70.27	70.55	68.83	69.25	4587423
2010-11-10	67.69	67.69	66.79	67.07	10494604
2010-11-11	66.55	66.70	65.04	65.37	10033682
2010-11-12	65.01	65.25	63.01	63.09	16721476
2010-11-15	63.35	64.10	62.62	63.61	10968680
2010-11-16	63.35	63.35	61.84	62.78	9636736
2010-11-17	62.67	63.02	62.17	62.50	8173227
2010-11-18	63.35	64.72	62.72	64.61	11579001
2010-11-19	64.53	64.74	63.39	63.59	8824612
2010-11-22	63.02	64.17	62.80	64.03	5917125
2010-11-23	63.43	64.11	63.10	63.60	6567822
2010-11-24	64.38	65.58	64.02	65.41	6225932
2010-11-26	65.09	65.46	64.67	64.80	2280773
2010-11-29	64.33	64.70	63.44	64.36	4385199
2010-11-30	63.73	64.21	63.47	63.77	5819079
2010-12-01	64.66	65.79	64.52	65.72	7515183
2010-12-02	65.62	66.80	65.55	66.59	4768256
2010-12-03	66.58	66.68	65.95	66.54	3357522
2010-12-06	66.41	66.96	65.97	66.59	3455003
2010-12-07	67.04	67.39	66.01	66.23	4739511
2010-12-08	66.19	66.56	64.92	65.18	5230594
2010-12-09	65.61	65.61	64.40	64.61	5188492
2010-12-10	64.63	64.77	63.96	64.16	5501949
2010-12-13	64.23	64.38	63.63	63.79	4823758
2010-12-14	63.85	65.11	63.68	64.49	6304424
2010-12-15	64.29	64.69	64.09	64.24	3439085
2010-12-16	64.33	64.85	63.71	64.40	5169047
2010-12-17	64.89	65.29	64.35	65.03	8884612
2010-12-20	64.74	64.77	62.82	63.27	9710920
2010-12-21	63.61	64.35	63.28	64.19	5092820
2010-12-22	64.45	65.14	64.01	64.61	5255958
2010-12-23	64.56	65.12	64.33	65.06	3331288
2010-12-27	64.73	64.91	64.33	64.75	2549101
2010-12-28	64.81	65.00	64.33	64.86	2643380
2010-12-29	65.00	65.20	64.62	65.05	2505431
2010-12-30	65.11	65.23	64.73	65.01	2343020
2010-12-31	64.90	65.29	64.62	65.26	2137676
2011-01-03	66.15	66.68	66.00	66.40	8076267
2011-01-04	66.79	67.61	66.51	66.94	7979820
2011-01-05	66.55	67.55	66.49	67.48	5889933
2011-01-06	67.46	69.35	67.46	68.80	7507113
2011-01-07	69.16	70.10	68.80	69.38	6804987
2011-01-10	69.42	69.66	68.35	69.09	4407094
2011-01-11	69.47	69.88	68.67	68.96	4446521
2011-01-12	69.60	70.49	69.51	70.15	5936214
2011-01-13	70.29	70.50	69.62	69.83	4044835
2011-01-14	69.55	70.20	69.39	70.07	4558410
2011-01-18	70.86	72.57	70.23	72.47	9631611
2011-01-19	72.68	72.99	71.18	71.73	8594621
2011-01-20	71.35	71.96	70.36	71.12	6919150
2011-01-21	71.91	72.22	71.34	71.68	4448839
2011-01-24	71.52	72.82	71.51	72.73	5503636
2011-01-25	72.49	72.73	71.31	72.24	5186610
2011-01-26	69.99	70.48	69.11	70.02	13110999
2011-01-27	70.01	71.00	70.00	70.56	5752015
2011-01-28	70.80	70.95	69.00	69.23	5376413
2011-01-31	69.26	69.96	69.12	69.48	4559711
2011-02-01	70.00	70.50	69.60	70.29	4781902
2011-02-02	69.83	71.19	69.80	71.00	4254074
2011-02-03	71.00	71.38	70.62	70.98	5093983
2011-02-04	70.90	71.64	70.68	71.38	4080392
2011-02-07	71.43	72.11	71.15	71.93	4159276
2011-02-08	72.17	72.82	72.02	72.71	4089156
2011-02-09	72.39	72.71	72.00	72.63	4566257
2011-02-10	72.43	72.99	71.85	72.66	4916926
2011-02-11	72.24	72.69	71.93	72.14	4077796
2011-02-14	72.70	72.70	71.60	72.26	4092314
2011-02-15	71.92	72.02	71.09	71.40	4388197
2011-02-16	71.71	72.62	71.46	72.48	4462368
2011-02-17	72.42	72.51	71.94	72.24	3046369
2011-02-18	72.13	73.52	72.13	73.04	5358705
2011-02-22	72.35	72.49	70.38	70.93	5561369
2011-02-23	70.94	71.49	70.00	70.23	5553517
2011-02-24	70.35	72.50	70.09	70.76	7015671
2011-02-25	73.94	74.29	72.06	72.30	8127868
2011-02-28	72.47	72.90	71.70	72.01	4104971
2011-03-01	71.93	72.23	69.99	70.12	5186546
2011-03-02	70.11	70.40	68.60	69.57	7070647
2011-03-03	70.13	71.83	70.13	71.71	5457873
2011-03-04	71.80	71.87	70.28	71.80	5707248
2011-03-07	71.60	72.07	69.91	70.88	5133965
2011-03-08	71.48	72.50	71.18	72.04	5663929
2011-03-09	72.01	72.42	71.33	72.09	5381980
2011-03-10	71.31	72.39	70.51	71.29	5511190
2011-03-11	70.29	71.89	70.26	71.64	3865232
2011-03-14	71.17	71.23	69.90	70.74	4381158
2011-03-15	68.34	70.23	68.34	69.69	6253202
2011-03-16	69.23	69.67	67.34	67.69	9632331
2011-03-17	68.58	69.03	67.85	68.30	4412615
2011-03-18	69.21	69.58	68.67	69.10	5067064
2011-03-21	70.29	71.68	70.04	71.20	5298771
2011-03-22	71.18	72.10	70.72	71.85	4728887
2011-03-23	71.62	73.07	71.14	72.72	5334654
2011-03-24	73.24	73.33	72.33	72.76	4361482
2011-03-25	72.83	73.50	72.33	73.34	4687661
2011-03-28	73.50	73.69	73.11	73.30	3858494
2011-03-29	73.07	73.93	73.03	73.62	4784479
2011-03-30	73.93	74.14	73.35	73.80	3854249
2011-03-31	73.81	74.47	73.47	73.93	4200252
2011-04-01	74.29	74.85	73.94	74.01	3869760
2011-04-04	73.38	74.11	73.37	73.95	3699819
2011-04-05	73.51	74.45	72.71	73.23	5231998
2011-04-06	73.33	73.93	72.80	73.72	4804410
2011-04-07	73.74	74.58	73.68	74.29	4379128
2011-04-08	74.66	74.85	73.04	73.47	3104783
2011-04-11	73.65	74.28	73.50	73.76	2694958
2011-04-12	73.22	73.58	72.96	73.08	3444077
2011-04-13	73.29	73.71	71.55	72.13	5082925
2011-04-14	71.83	72.47	70.88	72.30	4092711
2011-04-15	72.45	72.98	72.02	72.60	4177618
2011-04-18	72.72	73.28	71.75	72.79	6228799
2011-04-19	72.97	73.63	72.64	73.15	4353471
2011-04-20	74.21	75.32	74.15	75.07	6365139
2011-04-21	75.43	75.74	75.08	75.44	3164199
2011-04-25	75.51	75.56	74.68	74.90	2524915
2011-04-26	75.31	75.85	75.01	75.55	5102817
2011-04-27	76.03	77.31	75.05	76.12	7464019
2011-04-28	75.90	78.86	76.02	78.55	7360867
2011-04-29	78.85	80.34	78.85	79.78	8050416
2011-05-02	80.35	80.65	79.16	79.53	5635900
2011-05-03	79.24	80.21	79.01	79.51	4729968
2011-05-04	79.43	80.00	78.76	78.84	5738602
2011-05-05	78.32	79.74	78.09	78.45	4721112
2011-05-06	79.14	80.04	78.97	79.31	4569364
2011-05-09	79.31	80.15	79.15	79.64	3137617
2011-05-10	79.63	80.42	79.76	79.95	3855888
2011-05-11	79.64	79.80	78.73	79.08	3854565
2011-05-12	79.04	79.75	78.48	79.41	3710234
2011-05-13	79.61	80.09	78.56	79.03	3809897
2011-05-16	78.66	78.81	77.65	77.77	3801072
2011-05-17	77.61	77.73	75.83	76.68	5202027
2011-05-18	76.78	77.49	76.60	77.14	3637977
2011-05-19	77.32	78.45	77.25	78.02	3346199
2011-05-20	78.01	77.99	77.26	77.52	4002819
2011-05-23	76.55	76.76	75.77	76.28	3589447
2011-05-24	76.46	76.71	75.24	75.57	3784298
2011-05-25	75.26	76.78	75.13	76.32	4134831
2011-05-26	76.54	76.92	75.94	76.66	4378219
2011-05-27	77.03	77.50	76.62	76.99	3202670
2011-05-31	77.80	78.35	77.41	78.03	4708759
2011-06-01	77.95	78.10	75.26	75.35	5259475
2011-06-02	75.44	76.34	75.30	75.69	3606253
2011-06-03	74.71	75.05	74.09	74.84	4239243
2011-06-06	74.76	75.27	74.42	74.58	3310389
2011-06-07	74.79	75.10	74.16	74.18	3390458
2011-06-08	74.13	74.40	73.65	73.85	3772183
2011-06-09	73.83	74.55	73.43	74.18	2960724
2011-06-10	73.81	74.00	72.61	72.69	5140712
2011-06-13	73.06	73.41	72.69	72.94	4087214
2011-06-14	73.34	75.02	73.19	74.64	4775610
2011-06-15	74.07	75.51	73.57	73.85	6532419
2011-06-16	73.74	74.58	73.45	74.01	4446439
2011-06-17	74.62	74.93	73.76	74.16	5539477
2011-06-20	73.96	74.80	73.51	74.52	3812425
2011-06-21	75.02	75.02	73.78	73.98	5494429
2011-06-22	73.59	73.66	72.06	72.12	7239345
2011-06-23	71.17	71.63	70.29	71.25	8040670
2011-06-24	71.37	71.57	70.73	71.26	6088445
2011-06-27	71.44	71.94	71.33	71.62	4028127
2011-06-28	71.82	72.24	71.40	72.09	3837837
2011-06-29	72.22	72.96	71.86	72.72	3913885
2011-06-30	73.00	74.10	72.90	73.93	4245732
2011-07-01	73.81	74.73	73.80	74.27	3647775
2011-07-05	74.17	74.73	73.85	74.15	3128376
2011-07-06	74.13	75.16	74.01	74.74	3757881
2011-07-07	75.33	76.20	74.85	75.99	4977837
2011-07-08	75.58	75.58	74.57	75.07	4051169
2011-07-11	74.17	74.73	73.00	73.35	4379012
2011-07-12	73.62	73.86	71.79	71.93	5772914
2011-07-13	72.56	73.25	71.86	72.17	4707779
2011-07-14	71.94	72.32	71.00	71.19	5692256
2011-07-15	71.70	71.71	70.85	71.28	4058557
2011-07-18	70.66	70.70	69.07	69.55	7295227
2011-07-19	70.11	70.99	69.31	70.53	7434351
2011-07-20	71.12	73.30	70.76	72.07	8026155
2011-07-21	72.58	73.25	72.00	72.89	4302417
2011-07-22	73.19	73.19	72.24	72.67	2921707
2011-07-25	71.38	72.01	71.01	71.31	3990748
2011-07-26	71.38	71.44	69.86	70.16	7070440
2011-07-27	71.73	73.20	70.53	70.63	9807768
2011-07-28	71.00	72.33	70.59	70.66	5450001
2011-07-29	70.00	71.11	69.25	70.47	5964349
2011-08-01	71.61	71.63	69.53	70.33	5558320
2011-08-02	69.56	70.29	67.69	67.70	7052360
2011-08-03	67.89	68.11	66.10	67.34	6750274
2011-08-04	66.36	66.38	63.00	63.09	10709104
2011-08-05	64.09	64.45	61.41	62.75	11643681
2011-08-08	61.10	61.81	58.61	58.71	13562569
2011-08-09	60.04	62.46	58.76	62.34	14124373
2011-08-10	60.92	61.20	57.23	57.41	13551335
2011-08-11	57.65	59.57	56.01	58.85	15539708
2011-08-12	59.95	61.87	59.16	61.75	10083494
2011-08-15	62.06	62.73	61.37	62.70	6933515
2011-08-16	61.73	62.98	61.41	62.23	6841309
2011-08-17	62.44	62.92	61.61	62.18	6263385
2011-08-18	60.40	60.72	58.22	58.93	8110316
2011-08-19	58.30	59.43	57.47	57.54	9229886
2011-08-22	59.14	59.36	58.04	58.38	6863980
2011-08-23	58.70	60.77	58.19	60.77	6527734
2011-08-24	60.59	61.91	60.45	61.69	4853747
2011-08-25	62.05	62.39	60.50	61.10	6443765
2011-08-26	60.64	62.97	60.13	62.80	6201405
2011-08-29	63.99	64.78	63.60	64.60	4303837
2011-08-30	65.23	66.54	64.80	66.03	6984939
2011-08-31	66.69	67.29	66.14	66.86	6807902
2011-09-01	66.96	67.73	66.00	66.05	6170146
2011-09-02	65.01	65.15	63.71	64.03	4735530
2011-09-06	61.91	62.90	61.22	62.77	6478737
2011-09-07	63.94	65.21	63.42	64.90	5533286
2011-09-08	64.34	64.50	62.61	62.81	6870363
2011-09-09	62.11	63.09	61.44	61.79	5415796
2011-09-12	60.83	62.53	60.33	62.39	5521573
2011-09-13	62.30	63.59	62.03	62.85	5283518
2011-09-14	63.05	64.07	61.64	63.03	5782902
2011-09-15	63.65	64.61	63.45	64.32	5263658
2011-09-16	64.78	65.75	64.52	65.38	6928142
2011-09-19	64.08	64.40	62.95	64.15	4837107
2011-09-20	64.36	64.64	63.50	63.56	3431623
2011-09-21	63.54	63.82	60.99	61.02	4524971
2011-09-22	59.33	59.59	57.53	58.72	12055693
2011-09-23	58.57	59.77	58.06	59.51	6239605
2011-09-26	60.80	62.27	60.00	62.01	7033126
2011-09-27	64.13	64.28	62.41	62.78	6410587
2011-09-28	63.28	64.05	61.81	61.92	4695911
2011-09-29	63.20	63.70	61.36	62.37	6094328
2011-09-30	61.50	62.18	60.45	60.51	5467806
2011-10-03	60.10	61.53	57.85	58.25	8291484
2011-10-04	57.53	59.23	56.90	59.14	7840037
2011-10-05	58.90	60.04	58.65	59.96	5825511
2011-10-06	60.01	61.79	59.45	61.48	5565869
2011-10-07	61.91	62.96	61.43	61.81	5580750
2011-10-10	62.87	64.19	62.75	64.03	4605390
2011-10-11	63.66	64.25	63.50	63.97	3192271
2011-10-12	64.46	65.23	64.13	64.32	5136547
2011-10-13	63.78	64.09	63.05	63.53	3154622
2011-10-14	64.00	64.28	63.41	63.89	3840122
2011-10-17	63.34	63.51	61.66	61.78	4873358
2011-10-18	61.93	64.24	61.33	63.47	6168142
2011-10-19	62.61	64.27	62.53	63.11	4849491
2011-10-20	63.01	63.73	62.18	62.49	6291595
2011-10-21	63.31	64.64	63.10	64.59	6256627
2011-10-24	64.41	65.06	63.93	64.75	5190758
2011-10-25	64.81	64.95	63.55	63.72	6529645
2011-10-26	67.56	67.90	65.80	66.56	12700760
2011-10-27	68.59	68.76	67.18	67.68	8606967
2011-10-28	67.55	68.39	67.31	68.17	6102840
2011-10-31	67.12	67.49	65.74	65.79	6879758
2011-11-01	64.23	64.34	62.37	63.17	8963221
2011-11-02	63.97	64.76	63.83	64.40	5783293
2011-11-03	65.16	66.37	64.50	66.19	4897485
2011-11-04	65.59	65.95	65.00	65.80	3458005
2011-11-07	65.71	66.40	65.17	66.29	3624148
2011-11-08	66.44	66.80	65.45	66.65	4827016
2011-11-09	65.17	65.70	64.33	64.55	5753946
2011-11-10	65.09	65.60	64.59	64.83	3854985
2011-11-11	65.43	67.26	65.43	66.92	4398215
2011-11-14	68.89	68.97	67.70	67.94	6367008
2011-11-15	67.90	68.34	67.05	67.94	5112765
2011-11-16	67.13	67.66	66.20	66.34	5353206
2011-11-17	67.20	67.35	65.41	66.09	7125002
2011-11-18	66.93	67.85	66.29	67.46	7055691
2011-11-21	66.32	66.45	64.00	65.56	8102833
2011-11-22	65.30	65.44	63.88	64.35	5001801
2011-11-23	63.62	63.75	62.33	62.36	4273077
2011-11-25	62.16	63.62	62.12	62.78	2122270
2011-11-28	64.53	65.63	64.53	64.99	4621077
2011-11-29	65.02	66.00	64.84	65.26	5317818
2011-11-30	67.08	68.75	66.99	68.69	8602614
2011-12-01	68.70	71.71	68.51	70.98	12019243
2011-12-02	71.70	71.98	70.93	71.30	7252534
2011-12-05	72.28	72.76	70.35	71.09	8133778
2011-12-06	70.92	71.59	70.80	70.87	4624791
2011-12-07	70.30	71.51	69.64	70.60	6455898
2011-12-08	70.46	71.13	69.83	70.17	6035125
2011-12-09	70.81	72.00	70.41	71.93	5545848
2011-12-12	71.51	71.96	70.18	70.90	5465587
2011-12-13	71.67	72.65	70.62	70.90	7560205
2011-12-14	70.35	71.54	69.72	69.94	6000866
2011-12-15	70.81	70.95	70.05	70.61	4076632
2011-12-16	71.11	72.37	70.56	71.01	8856028
2011-12-19	71.20	71.62	69.91	70.16	3572696
2011-12-20	71.23	72.68	71.23	72.44	5408685
2011-12-21	72.73	73.71	72.06	73.59	5471785
2011-12-22	73.83	74.74	73.48	74.29	5849305
2011-12-23	74.53	74.71	73.60	73.97	3579473
2011-12-27	73.68	74.49	73.37	74.27	2536693
2011-12-28	74.48	74.60	73.03	73.26	2568121
2011-12-29	73.44	74.36	73.31	74.11	2749261
2011-12-30	73.86	74.08	73.24	73.35	2811743
2012-01-03	74.70	75.00	74.12	74.22	6859222
2012-01-04	74.10	74.60	73.59	74.33	4923063
2012-01-05	73.77	73.90	72.74	73.53	6798561
2012-01-06	73.73	74.27	72.95	73.98	4783280
2012-01-09	74.81	74.87	74.18	74.53	4469933
2012-01-10	75.13	75.34	74.50	75.00	4622548
2012-01-11	74.78	74.95	74.23	74.74	3082660
2012-01-12	74.81	75.69	74.78	75.51	3934504
2012-01-13	75.04	75.20	74.16	74.60	4642012
2012-01-17	75.30	76.00	75.14	75.24	3700019
2012-01-18	74.95	75.45	74.77	75.06	4189925
2012-01-19	75.27	75.92	75.10	75.56	5397265
2012-01-20	75.68	75.90	75.14	75.52	4552369
2012-01-23	75.66	76.37	75.32	75.51	4083937
2012-01-24	75.06	75.62	74.60	75.36	4945839
2012-01-25	73.97	76.70	72.85	75.82	14049068
2012-01-26	75.84	76.36	75.00	75.31	4187609
2012-01-27	74.80	75.23	74.41	74.55	4754604
2012-01-30	73.99	74.35	73.68	74.16	5043622
2012-01-31	74.51	75.20	73.96	74.18	4777251
2012-02-01	74.96	75.89	74.96	75.37	4296501
2012-02-02	75.20	75.33	74.50	75.22	3528072
2012-02-03	76.09	76.74	75.86	76.34	3472759
2012-02-06	75.26	75.55	75.16	75.46	4163247
2012-02-07	75.04	75.35	74.30	75.20	4438621
2012-02-08	74.71	75.65	74.51	75.46	5350337
2012-02-09	75.78	76.23	75.37	75.90	4491173
2012-02-10	75.45	75.56	74.57	74.95	3362453
2012-02-13	75.50	75.51	74.75	74.85	3456593
2012-02-14	75.51	75.57	74.90	75.56	4652130
2012-02-15	75.86	76.00	75.00	75.21	4252431
2012-02-16	75.04	75.47	74.87	75.27	4993960
2012-02-17	75.53	75.55	75.02	75.35	4927482
2012-02-21	75.67	75.95	75.08	75.72	3978086
2012-02-22	75.56	76.30	75.31	76.06	3764747
2012-02-23	75.76	76.17	75.52	75.85	4187674
2012-02-24	75.75	76.64	75.63	76.06	3346959
2012-02-27	75.69	75.78	75.01	75.21	5379304
2012-02-28	75.18	75.41	74.81	75.16	3667760
2012-02-29	75.28	75.72	74.75	74.95	4633018
2012-03-01	74.96	75.63	74.86	75.08	3343441
2012-03-02	75.07	75.28	74.63	74.90	2806509
2012-03-05	74.95	74.98	73.93	74.13	4157820
2012-03-06	73.24	73.24	72.30	72.56	5456237
2012-03-07	72.58	73.70	72.51	73.52	4278942
2012-03-08	74.27	74.70	73.83	74.17	3881176
2012-03-09	74.14	74.31	73.17	73.29	5537742
2012-03-12	73.20	74.03	73.20	73.60	2833818
2012-03-13	73.88	74.35	73.38	74.31	4533277
2012-03-14	74.32	75.38	74.31	75.23	5297076
2012-03-15	75.50	75.63	74.88	75.43	4850646
2012-03-16	75.76	75.81	75.00	75.20	7079832
2012-03-19	75.00	75.69	75.00	75.40	2683796
2012-03-20	75.09	75.47	74.52	75.14	4384050
2012-03-21	75.05	75.44	74.80	75.01	3644039
2012-03-22	74.62	74.66	73.37	73.92	4921380
2012-03-23	74.05	74.34	73.75	73.97	2518614
2012-03-26	74.52	75.23	74.47	75.18	3715860
2012-03-27	75.11	75.25	74.80	74.81	3510684
2012-03-28	74.99	75.29	73.90	74.33	3412147
2012-03-29	73.77	74.15	72.95	74.08	3587511
2012-03-30	74.32	74.44	73.78	74.37	3204110
2012-04-02	74.00	75.48	73.61	75.17	4104580
2012-04-03	75.00	75.11	74.15	74.65	3485900
2012-04-04	73.97	74.19	73.49	73.67	2490420
2012-04-05	73.42	73.89	73.30	73.59	2640176
2012-04-09	72.63	72.79	72.27	72.43	2443561
2012-04-10	72.25	72.31	70.59	70.60	5340337
2012-04-11	71.63	72.51	71.49	71.77	5100061
2012-04-12	71.69	73.83	71.69	73.50	3938960
2012-04-13	73.18	73.38	72.37	72.92	3329065
2012-04-16	72.98	73.19	72.30	72.68	4800373
2012-04-17	73.13	74.36	73.10	74.09	3345339
2012-04-18	73.58	74.24	73.47	73.71	2248878
2012-04-19	73.73	73.96	72.66	73.10	3729518
2012-04-20	73.27	74.03	73.10	73.55	4302019
2012-04-23	72.69	73.13	72.17	72.86	5022483
2012-04-24	73.21	73.74	72.77	73.21	3665410
2012-04-25	75.05	77.50	74.90	77.08	10622471
2012-04-26	76.71	77.20	76.55	76.99	4704744
2012-04-27	77.28	77.57	76.90	77.27	4168627
2012-04-30	76.51	76.87	75.68	76.80	5811059
2012-05-01	76.59	77.83	75.85	77.25	4287855
2012-05-02	76.77	77.50	76.34	77.26	3073459
2012-05-03	77.13	77.33	76.52	76.83	3305192
2012-05-04	76.35	76.56	75.50	75.84	3366323
2012-05-07	75.79	76.08	75.37	75.96	3551718
2012-05-08	75.38	75.60	74.55	75.40	4033939
2012-05-09	74.25	74.86	73.32	74.05	3926975
2012-05-10	74.46	75.07	73.63	73.80	2952733
2012-05-11	73.59	74.11	73.25	73.56	3188953
2012-05-14	72.89	73.79	72.35	73.12	3585624
2012-05-15	73.00	73.67	72.42	72.58	3252323
2012-05-16	72.82	73.51	72.29	72.35	3648392
2012-05-17	72.31	72.48	69.46	69.73	6173903
2012-05-18	69.95	70.34	68.93	69.15	5597367
2012-05-21	70.46	71.85	70.14	71.78	4709898
2012-05-22	71.65	72.21	71.08	71.48	4269380
2012-05-23	70.69	71.63	69.92	71.57	4222625
2012-05-24	71.64	71.95	70.25	71.39	2942602
2012-05-25	71.21	71.39	69.66	70.00	5163399
2012-05-29	70.28	70.50	69.75	70.40	3973690
2012-05-30	69.88	70.09	69.25	69.39	4677582
2012-05-31	69.54	70.11	69.07	69.61	4191450
2012-06-01	68.67	68.88	67.14	67.24	5594282
2012-06-04	68.15	68.15	67.05	67.50	5478845
2012-06-05	67.31	67.70	66.82	67.58	3747728
2012-06-06	67.97	69.02	67.96	69.02	4050424
2012-06-07	69.57	70.33	69.43	69.95	4004502
2012-06-08	69.66	69.97	69.27	69.94	3933572
2012-06-11	70.61	70.85	69.80	70.11	4369378
2012-06-12	70.93	72.82	70.74	72.58	6458167
2012-06-13	72.41	72.70	71.58	72.06	4720247
2012-06-14	72.08	72.30	71.39	71.85	5822847
2012-06-15	72.09	72.38	71.58	71.99	5312746
2012-06-18	71.69	72.34	71.25	71.90	3435372
2012-06-19	72.36	73.22	72.02	72.92	4167103
2012-06-20	72.70	73.46	72.35	73.01	3468694
2012-06-21	73.35	73.62	71.25	71.37	3660254
2012-06-22	71.55	72.10	71.07	71.96	3278260
2012-06-25	71.81	71.92	71.03	71.05	4116613
2012-06-26	71.30	71.63	70.48	70.93	2757976
2012-06-27	70.98	72.04	70.95	71.87	2514547
2012-06-28	71.15	71.74	70.63	71.58	3144751
2012-06-29	73.06	74.37	72.89	74.30	4419908
2012-07-02	74.21	74.74	72.45	73.18	4893337
2012-07-03	73.08	74.27	73.08	74.27	2166183
2012-07-05	74.38	74.74	73.85	74.44	2539193
2012-07-06	73.78	73.81	72.90	73.69	3579766
2012-07-09	74.27	74.85	73.80	74.03	4357834
2012-07-10	74.63	75.05	72.89	73.22	4756701
2012-07-11	72.69	72.76	71.23	71.52	6073803
2012-07-12	71.20	72.02	70.85	71.71	5799745
2012-07-13	71.93	73.56	71.85	73.51	3616090
2012-07-16	73.13	73.19	72.25	72.97	3538397
2012-07-17	73.25	73.51	72.04	73.11	2775615
2012-07-18	72.71	74.44	72.71	73.89	3756167
2012-07-19	73.99	75.11	73.70	74.86	4543120
2012-07-20	74.50	74.80	73.61	73.89	3148117
2012-07-23	72.31	73.08	71.58	72.91	3433911
2012-07-24	72.87	73.17	71.35	72.03	3866628
2012-07-25	74.20	74.48	72.70	74.03	6131400
2012-07-26	75.13	75.96	74.27	74.91	4949365
2012-07-27	75.58	75.94	75.08	75.51	4066995
2012-07-30	74.60	75.59	74.43	74.86	4999974
2012-07-31	74.82	75.06	73.88	73.91	3978771
2012-08-01	74.32	74.48	72.64	72.77	4696302
2012-08-02	72.39	72.52	71.15	71.99	4615023
2012-08-03	73.13	73.34	72.68	72.81	4589413
2012-08-06	73.21	73.33	72.71	72.89	3758848
2012-08-07	73.27	74.55	72.93	74.46	4717134
2012-08-08	74.03	74.69	74.01	74.60	3410688
2012-08-09	74.61	74.61	73.91	74.28	2388271
2012-08-10	73.87	74.31	73.76	74.21	2843560
2012-08-13	73.71	74.43	73.60	74.19	2379856
2012-08-14	74.30	74.44	73.60	73.81	2617880
2012-08-15	73.34	73.65	72.75	73.07	3278123
2012-08-16	73.10	73.75	73.02	73.64	2802732
2012-08-17	73.69	73.98	73.40	73.91	3235758
2012-08-20	73.61	74.00	73.34	73.83	2481972
2012-08-21	74.09	74.36	73.12	73.27	3136740
2012-08-22	73.34	73.60	72.55	72.80	4245048
2012-08-23	72.09	72.15	70.02	70.36	9433833
2012-08-24	70.32	71.17	70.05	71.09	5351394
2012-08-27	70.95	71.78	70.88	71.38	3538075
2012-08-28	71.18	71.85	71.05	71.52	3029274
2012-08-29	71.64	71.99	71.13	71.44	2687111
2012-08-30	71.05	71.13	70.50	70.82	3393096
2012-08-31	71.27	71.75	70.61	71.40	3171737
2012-09-04	71.50	71.50	70.40	70.87	3916796
2012-09-05	71.38	72.05	71.11	71.92	4946887
2012-09-06	72.37	73.27	72.37	72.82	4358906
2012-09-07	72.87	73.03	72.55	72.89	3080445
2012-09-10	72.31	72.32	70.81	71.08	8354695
2012-09-11	71.19	71.67	71.15	71.27	3951692
2012-09-12	71.43	71.68	70.80	70.96	4400715
2012-09-13	70.68	71.99	70.44	71.58	5320329
2012-09-14	72.02	72.43	71.00	71.28	6530818
2012-09-17	70.77	70.82	69.89	69.92	6918255
2012-09-18	69.86	70.46	69.56	70.45	5490414
2012-09-19	70.74	70.74	69.88	69.90	5194477
2012-09-20	69.35	69.86	69.03	69.85	4875211
2012-09-21	70.09	70.15	69.47	69.97	13164383
2012-09-24	69.45	70.18	69.21	70.03	5037975
2012-09-25	70.29	70.49	69.38	69.38	4086826
2012-09-26	69.34	70.51	69.31	70.25	5256491
2012-09-27	70.40	70.55	69.71	70.10	4147748
2012-09-28	69.75	70.05	69.18	69.60	4057939
2012-10-01	69.86	70.67	69.80	70.01	4012594
2012-10-02	70.11	70.30	69.20	69.53	3077829
2012-10-03	69.90	70.00	69.36	69.86	3106358
2012-10-04	70.24	70.38	69.72	69.94	2818315
2012-10-05	70.26	71.25	70.21	70.89	3741887
2012-10-08	70.72	71.19	70.55	70.57	2838886
2012-10-09	70.70	71.21	70.36	70.64	4116678
2012-10-10	70.80	71.30	70.23	70.34	3642987
2012-10-11	70.90	71.55	70.80	70.83	3183197
2012-10-12	71.08	72.24	71.00	71.85	4345945
2012-10-15	71.85	72.28	71.68	72.25	3858161
2012-10-16	72.76	73.71	72.50	73.48	4799328
2012-10-17	73.74	73.90	72.63	73.63	6061830
2012-10-18	73.52	74.26	73.24	74.26	3414174
2012-10-19	74.03	74.23	73.59	74.01	5407949
2012-10-22	73.80	74.15	73.25	73.70	4420288
2012-10-23	72.99	73.23	72.61	72.82	4545053
2012-10-24	74.95	75.00	72.25	72.71	8346715
2012-10-25	73.05	73.09	70.65	71.54	8193720
2012-10-26	71.16	71.58	70.55	71.11	4390017
2012-10-31	71.35	71.45	70.27	70.44	3778634
2012-11-01	70.59	71.56	70.44	70.79	3993286
2012-11-02	71.00	71.36	69.96	70.05	4400678
2012-11-05	69.87	70.60	69.85	70.41	3832980
2012-11-06	70.47	72.44	70.47	72.02	4923787
2012-11-07	70.69	70.77	69.30	70.11	6675666
2012-11-08	70.13	71.32	70.09	70.98	7364606
2012-11-09	70.76	73.30	70.60	73.25	10270019
2012-11-12	73.41	74.18	73.28	73.69	6497530
2012-11-13	73.02	74.25	72.84	73.36	7294774
2012-11-14	73.34	73.65	71.12	71.29	6064152
2012-11-15	71.22	71.99	70.78	71.04	3928498
2012-11-16	71.19	71.22	70.29	70.77	4858096
2012-11-19	71.49	72.08	71.08	71.96	3475812
2012-11-20	71.87	72.80	71.79	72.54	3160944
2012-11-21	72.54	73.86	72.39	73.15	3119793
2012-11-23	73.35	73.75	73.09	73.74	1579122
2012-11-26	73.40	74.30	73.20	74.27	3709199
2012-11-27	74.12	74.54	73.60	74.49	5355769
2012-11-28	74.00	74.24	73.15	74.09	4245866
2012-11-29	74.36	74.86	73.84	74.12	2999447
2012-11-30	74.36	74.66	73.86	74.28	3865796
2012-12-03	74.41	74.49	73.57	74.02	3723899
2012-12-04	73.89	74.71	73.73	74.05	3827693
2012-12-05	73.94	74.45	73.18	73.87	3818731
2012-12-06	73.80	73.99	72.93	73.98	3895332
2012-12-07	74.09	74.66	73.62	74.64	3717989
2012-12-10	74.62	75.58	74.43	75.53	5323756
2012-12-11	75.62	76.05	75.50	75.82	5960259
2012-12-12	75.84	76.04	75.26	75.47	5191360
2012-12-13	75.42	75.49	74.10	74.32	4977514
2012-12-14	74.33	74.66	73.87	74.02	4209711
2012-12-17	74.20	74.66	73.53	74.65	5539593
2012-12-18	74.30	75.70	74.14	75.52	5767414
2012-12-19	75.61	76.19	75.30	75.51	6075784
2012-12-20	75.75	76.24	75.51	76.20	4600235
2012-12-21	75.08	76.22	74.58	76.17	6831412
2012-12-24	75.89	76.56	75.53	75.97	1931863
2012-12-26	75.97	76.30	75.75	76.02	2710298
2012-12-27	76.01	76.30	75.01	75.83	4041378
2012-12-28	75.21	75.74	74.56	74.69	2970631
2012-12-31	74.61	75.41	74.00	75.36	4938977
2013-01-02	76.55	77.33	76.45	77.07	5036483
2013-01-03	76.99	77.98	76.37	77.47	3987181
2013-01-04	77.79	78.02	77.44	77.69	3431684
2013-01-07	77.54	77.69	75.34	76.13	7173813
2013-01-08	75.24	75.81	73.11	74.13	20273061
2013-01-09	74.92	76.81	74.91	76.76	10916299
2013-01-10	76.93	77.12	76.16	77.09	5026550
2013-01-11	75.71	76.10	74.60	75.16	9811413
2013-01-14	75.23	76.59	74.90	76.55	6221379
2013-01-15	76.21	76.98	76.18	76.94	3900576
2013-01-16	73.85	74.64	73.56	74.34	18211993
2013-01-17	72.78	75.63	72.68	75.26	21867122
2013-01-18	75.16	75.16	74.29	75.04	10830844
2013-01-22	74.12	74.27	73.77	74.16	9162114
2013-01-23	73.99	74.59	73.45	74.29	7784976
2013-01-24	74.41	75.54	74.41	75.32	7293860
2013-01-25	75.29	75.42	74.79	75.03	6165671
2013-01-28	73.90	74.65	73.89	74.00	7759785
2013-01-29	74.24	74.24	73.00	73.65	9297972
2013-01-30	74.42	74.75	73.73	74.59	10048671
2013-01-31	74.50	74.62	73.76	73.87	7640885
2013-02-01	74.49	75.07	74.23	74.87	6749743
2013-02-04	74.29	75.53	74.25	75.21	5802301
2013-02-05	75.69	76.98	75.61	75.89	6831394
2013-02-06	75.47	76.30	75.40	76.29	4717680
2013-02-07	76.32	77.54	76.28	77.43	7773199
2013-02-08	77.24	77.40	76.28	76.56	5100624
2013-02-11	76.42	76.44	75.85	75.87	3677236
2013-02-12	76.06	76.25	75.83	75.99	3597563
2013-02-13	75.67	75.83	74.63	74.78	4313560
2013-02-14	74.69	75.31	74.54	74.93	3830920
2013-02-15	75.26	75.26	74.72	75.03	3650898
2013-02-19	74.99	75.19	74.27	74.65	3882711
2013-02-20	75.64	76.25	74.75	74.78	7553910
2013-02-21	74.96	76.18	74.91	76.01	7443272
2013-02-22	76.70	77.03	76.48	76.66	5391246
2013-02-25	76.83	76.90	75.03	75.03	4936331
2013-02-26	75.43	75.91	75.14	75.65	3442825
2013-02-27	75.53	77.93	75.53	77.36	7162597
2013-02-28	77.24	77.73	76.40	76.90	5594624
2013-03-01	76.70	77.59	76.58	77.28	6024212
2013-03-04	76.95	77.40	76.17	77.09	4750623
2013-03-05	77.45	78.85	77.11	78.66	5694533
2013-03-06	78.67	79.28	78.49	79.08	3830404
2013-03-07	79.37	81.95	79.37	81.05	10030550
2013-03-08	81.16	81.70	80.72	81.23	5232626
2013-03-11	81.01	83.03	80.96	82.94	5088509
2013-03-12	83.10	84.62	83.00	84.16	6604787
2013-03-13	84.38	84.85	83.52	84.75	7752163
2013-03-14	84.62	85.10	84.13	84.62	5031187
2013-03-15	84.75	86.49	84.50	86.43	8211037
2013-03-18	85.07	85.77	85.04	85.18	4804372
2013-03-19	85.53	86.00	85.24	85.51	5381154
2013-03-20	85.85	86.14	85.18	85.37	3783484
2013-03-21	85.20	85.83	84.18	84.33	3672315
2013-03-22	84.52	85.10	84.52	84.82	2850589
2013-03-25	85.03	85.48	84.34	84.85	3528393
2013-03-26	85.43	86.84	85.41	86.62	5085200
2013-03-27	85.75	86.42	85.05	86.20	3187158
2013-03-28	86.41	86.50	85.42	85.85	4884493
2013-04-01	85.60	86.19	85.03	85.25	2867848
2013-04-02	85.39	85.50	83.80	84.09	4764894
2013-04-03	84.30	85.35	84.07	84.36	3885015
2013-04-04	84.79	85.02	84.21	84.95	3353966
2013-04-05	84.07	86.30	83.91	86.17	6113106
2013-04-08	86.04	86.81	85.38	86.75	5004996
2013-04-09	87.12	87.49	86.19	87.21	6058380
2013-04-10	87.34	88.56	87.06	87.82	4635530
2013-04-11	87.96	89.46	87.84	88.53	5394606
2013-04-12	88.29	88.93	88.00	88.89	2588749
2013-04-15	88.44	88.77	86.77	86.77	4325217
2013-04-16	87.45	88.35	86.43	86.89	5234308
2013-04-17	86.47	87.00	85.78	86.69	3781040
2013-04-18	87.06	87.16	85.75	86.12	2792751
2013-04-19	87.57	88.08	86.57	87.96	6323820
2013-04-22	88.08	88.08	86.44	86.94	4248652
2013-04-23	87.35	88.51	87.20	88.18	3131828
2013-04-24	91.95	92.65	90.42	90.83	9231699
2013-04-25	91.35	92.62	90.07	91.67	5767232
2013-04-26	91.89	93.38	91.67	92.85	5912789
2013-04-29	91.40	92.41	91.19	91.90	6267434
2013-04-30	91.35	91.99	90.82	91.41	4715213
2013-05-01	91.08	91.75	90.73	91.18	4567249
2013-05-02	91.24	92.82	91.20	92.21	4515255
2013-05-03	92.85	93.95	92.67	93.74	4700594
2013-05-06	93.44	94.79	93.36	94.19	5504729
2013-05-07	94.31	95.04	94.06	94.79	3859164
2013-05-08	94.31	94.44	93.77	94.04	3204852
2013-05-09	94.07	95.15	94.04	94.61	3677474
2013-05-10	94.75	94.99	93.82	94.24	3919015
2013-05-13	94.12	95.16	94.10	94.76	3492288
2013-05-14	94.92	96.19	94.70	96.11	4646855
2013-05-15	95.69	97.47	95.60	97.02	4876645
2013-05-16	96.89	97.20	96.30	96.58	5038181
2013-05-17	97.02	99.04	97.00	98.92	7409276
2013-05-20	99.12	99.33	98.52	98.72	6535532
2013-05-21	98.59	99.05	97.90	98.75	4415942
2013-05-22	98.86	99.48	97.86	97.93	8400254
2013-05-23	97.18	99.99	97.06	99.75	6975739
2013-05-24	99.75	100.58	98.85	100.00	6746242
2013-05-28	100.85	101.47	100.11	100.11	5736168
2013-05-29	99.56	100.03	98.90	99.09	4405998
2013-05-30	99.29	100.99	99.06	100.54	4784702
2013-05-31	100.21	100.95	99.02	99.02	4221344
2013-06-03	99.36	100.90	99.30	100.74	6473978
2013-06-04	100.48	100.92	99.08	99.61	3769792
2013-06-05	99.34	99.71	98.05	98.49	5151728
2013-06-06	98.65	99.81	98.42	99.76	4131945
2013-06-07	100.25	102.59	100.06	102.49	5733850
2013-06-10	102.51	102.95	101.51	102.24	4047589
2013-06-11	101.61	102.78	100.90	101.75	3144607
2013-06-12	102.19	102.42	100.61	100.88	2936428
2013-06-13	100.96	102.34	100.85	102.16	4079190
2013-06-14	102.16	103.22	101.50	101.83	3944464
2013-06-17	102.69	103.52	102.52	103.03	4217338
2013-06-18	103.22	104.15	102.65	104.08	4040148
2013-06-19	103.83	104.15	102.24	102.25	4187442
2013-06-20	101.46	101.86	99.38	99.64	7117353
2013-06-21	100.08	100.14	97.42	99.98	10330539
2013-06-24	99.06	99.46	96.31	97.85	5585833
2013-06-25	99.20	99.66	98.18	98.67	3558674
2013-06-26	99.65	101.39	99.57	100.75	5273416
2013-06-27	102.41	103.52	102.01	103.15	6579618
2013-06-28	102.86	103.49	102.32	102.44	5434514
2013-07-01	102.93	104.02	102.93	103.24	4091377
2013-07-02	103.22	103.25	100.82	101.47	4147030
2013-07-03	101.01	103.04	100.78	102.89	2897289
2013-07-05	103.70	104.20	102.75	104.20	3673655
2013-07-08	104.00	105.10	103.44	104.37	4222625
2013-07-09	105.27	105.75	104.46	104.68	3992758
2013-07-10	104.50	105.60	104.41	105.50	3872796
2013-07-11	106.43	107.46	106.29	106.88	4530630
2013-07-12	106.86	108.15	98.99	101.87	44397607
2013-07-15	103.83	105.87	103.10	105.66	13172393
2013-07-16	105.69	105.80	103.78	104.23	5839917
2013-07-17	104.45	105.43	104.42	104.79	3931771
2013-07-18	104.96	107.98	104.80	107.63	8056273
2013-07-19	107.13	107.13	105.61	106.96	5997661
2013-07-22	107.27	107.32	106.45	106.86	4169200
2013-07-23	107.18	107.98	106.34	107.79	5087766
2013-07-24	109.24	109.49	106.26	106.95	7725459
2013-07-25	106.36	107.12	105.85	106.70	5267679
2013-07-26	106.22	106.22	105.31	105.60	4219612
2013-07-29	103.52	105.12	103.50	104.81	4042709
2013-07-30	104.94	106.01	104.80	105.73	5022852
2013-07-31	105.92	106.28	104.99	105.10	4488246
2013-08-01	105.99	107.00	105.78	106.70	4911611
2013-08-02	106.00	107.95	106.00	107.90	4226284
2013-08-05	107.14	107.80	107.14	107.50	3559539
2013-08-06	107.35	107.71	106.62	107.04	5201401
2013-08-07	106.21	106.68	105.53	106.42	3158622
2013-08-08	106.68	107.24	105.83	105.84	3741933
2013-08-09	105.37	106.15	104.88	105.33	3326608
2013-08-12	104.86	105.07	104.05	104.24	3831189
2013-08-13	104.31	106.55	104.27	106.23	3578667
2013-08-14	106.16	106.16	104.07	104.16	4483471
2013-08-15	103.19	103.29	101.77	102.73	4360462
2013-08-16	102.82	103.94	102.70	103.47	3469146
2013-08-19	103.00	105.20	102.88	104.72	3512246
2013-08-20	104.69	105.09	104.55	104.63	3452518
2013-08-21	104.47	104.76	103.60	103.91	3645966
2013-08-22	103.88	105.50	103.88	105.14	2857798
2013-08-23	105.50	105.50	104.80	105.48	3017610
2013-08-26	105.75	106.52	105.21	105.53	2481846
2013-08-27	104.40	105.14	103.06	103.21	4376994
2013-08-28	103.10	103.82	102.57	103.27	2816450
2013-08-29	103.28	105.44	103.00	104.93	3096082
2013-08-30	104.92	104.96	103.60	103.92	2724025
2013-09-03	105.13	105.83	104.66	105.01	3661615
2013-09-04	105.05	107.12	104.62	106.37	3838278
2013-09-05	106.16	106.98	105.67	106.65	2590735
2013-09-06	107.00	107.38	105.11	106.07	3265329
2013-09-09	106.58	107.38	106.56	107.19	2908929
2013-09-10	107.64	108.45	107.40	108.17	3847983
2013-09-11	108.25	109.23	107.80	109.23	3313771
2013-09-12	109.19	110.22	109.14	109.80	4766993
2013-09-13	109.93	111.33	109.56	111.33	3506330
2013-09-16	113.73	115.89	113.26	115.67	7733172
2013-09-17	115.78	117.48	115.59	117.11	5309565
2013-09-18	117.28	119.52	116.55	118.40	6331906
2013-09-19	119.22	120.38	118.81	119.04	5766757
2013-09-20	119.15	119.22	116.63	116.63	8753867
2013-09-23	117.15	118.37	115.80	117.51	5450676
2013-09-24	117.19	119.89	116.80	119.00	5019971
2013-09-25	119.32	119.61	118.16	118.51	3567130
2013-09-26	118.71	119.50	118.51	119.38	2822340
2013-09-27	118.51	119.17	117.79	118.74	2848897
2013-09-30	117.35	117.90	116.37	117.50	4034108
2013-10-01	117.97	118.30	117.08	117.75	2884661
2013-10-02	117.38	117.84	116.28	117.84	2873420
2013-10-03	117.35	117.49	114.73	115.24	4456126
2013-10-04	115.27	117.26	115.25	117.20	3998636
2013-10-07	115.51	117.17	115.40	116.69	3822780
2013-10-08	116.67	117.32	115.42	115.44	4575837
2013-10-09	115.40	115.40	113.34	114.47	4723998
2013-10-10	116.10	119.00	115.91	118.90	5636664
2013-10-11	118.60	119.40	117.83	117.98	4505457
2013-10-14	117.42	119.55	116.69	119.46	3617844
2013-10-15	119.42	119.59	118.14	118.18	2750359
2013-10-16	118.78	120.66	118.75	120.34	4036883
2013-10-17	119.81	122.39	119.81	122.29	4114422
2013-10-18	122.50	122.86	121.25	122.52	3926045
2013-10-21	122.69	122.74	121.06	121.47	3207874
2013-10-22	122.00	123.80	121.88	122.48	4439091
2013-10-23	126.00	129.99	125.90	129.02	10768024
2013-10-24	129.01	129.57	127.94	128.98	4976759
2013-10-25	129.25	131.43	128.22	131.19	5470358
2013-10-28	128.75	130.47	128.64	129.88	4660646
2013-10-29	129.35	129.88	128.76	129.66	3608650
2013-10-30	129.56	131.43	129.02	129.68	4122685
2013-10-31	129.84	131.88	129.55	130.50	4932332
2013-11-01	130.90	133.50	130.90	133.03	4582823
2013-11-04	133.75	133.99	132.46	132.79	3916422
2013-11-05	132.03	133.74	130.59	133.57	4077522
2013-11-06	134.02	134.58	132.68	133.09	3752871
2013-11-07	133.44	133.93	131.35	131.51	3827360
2013-11-08	131.28	133.90	130.95	133.49	4790874
2013-11-11	133.14	133.33	132.12	132.53	2962158
2013-11-12	132.40	133.08	131.97	132.33	2852933
2013-11-13	131.92	133.49	131.10	133.17	3578750
2013-11-14	133.70	135.38	133.17	135.09	3279679
2013-11-15	135.36	136.57	134.54	136.08	4498336
2013-11-18	140.25	142.00	137.77	138.36	8163759
2013-11-19	138.50	138.79	136.70	136.98	3953986
2013-11-20	135.80	135.89	132.29	132.45	8636721
2013-11-21	132.45	133.29	131.20	132.93	4700982
2013-11-22	133.49	136.12	133.43	135.97	4290226
2013-11-25	134.01	134.86	130.58	133.00	7181987
2013-11-26	133.00	135.44	132.56	134.78	4200762
2013-11-27	135.05	136.30	134.17	134.72	3350895
2013-11-29	134.82	135.23	134.18	134.25	1680858
2013-12-02	134.99	135.46	133.62	134.16	3378700
2013-12-03	133.93	133.93	131.92	132.00	5172852
2013-12-04	131.73	132.15	130.55	131.50	5137557
2013-12-05	131.26	133.10	131.25	132.73	3665121
2013-12-06	134.58	135.75	134.00	135.18	5342218
2013-12-09	135.49	135.95	134.57	134.68	3799094
2013-12-10	133.65	135.04	132.18	133.70	4062666
2013-12-11	133.70	133.81	132.44	132.56	3358282
2013-12-12	132.11	133.65	131.90	132.96	3617676
2013-12-13	133.45	134.25	133.14	133.83	3140252
2013-12-16	134.27	135.20	133.94	134.72	3979454
2013-12-17	137.92	138.10	135.36	135.88	6753016
2013-12-18	135.86	136.44	132.84	135.49	5635083
2013-12-19	135.00	136.23	133.94	135.17	3177232
2013-12-20	135.49	137.85	135.49	136.67	5458019
2013-12-23	137.69	138.09	136.32	136.40	2951938
2013-12-24	136.40	136.98	136.14	136.83	1203194
2013-12-26	137.18	138.59	137.17	138.27	2161373
2013-12-27	138.69	138.88	136.79	136.90	2205373
2013-12-30	137.16	137.37	135.54	135.92	2404111
2013-12-31	136.16	137.05	135.74	136.49	2096204
2014-01-02	136.01	137.25	135.51	136.67	3368009
2014-01-03	137.06	138.50	137.05	137.62	3177498
2014-01-06	139.40	139.76	137.80	138.41	4197039
2014-01-07	138.58	141.10	138.50	140.51	4242072
2014-01-08	140.69	141.40	139.36	140.82	4237122
2014-01-09	141.51	142.52	140.54	142.13	4053185
2014-01-10	142.79	142.80	140.90	141.90	4549806
2014-01-13	141.55	142.14	140.38	140.70	4463037
2014-01-14	140.85	141.70	137.80	140.01	8443317
2014-01-15	140.30	141.08	140.14	140.62	3033652
2014-01-16	140.33	141.45	140.08	140.21	3062987
2014-01-17	140.08	141.00	139.75	140.46	3382785
2014-01-21	141.46	142.46	140.81	141.67	3240664
2014-01-22	142.31	144.57	141.87	144.37	4390389
2014-01-23	143.10	143.89	141.10	141.31	4494777
2014-01-24	140.40	140.47	136.32	136.65	5873453
2014-01-27	136.70	138.46	135.65	137.36	5279775
2014-01-28	137.61	138.09	136.44	137.09	4611453
2014-01-29	131.70	131.76	128.07	129.78	16000895
2014-01-30	131.70	131.70	125.20	126.53	10419713
2014-01-31	124.46	126.87	123.08	125.26	9736049
2014-02-03	124.24	126.52	122.75	123.08	9342365
2014-02-04	123.07	123.80	120.53	122.04	9307592
2014-02-05	121.00	121.94	118.77	121.40	9691926
2014-02-06	121.79	122.72	121.51	122.67	6740580
2014-02-07	123.75	127.21	123.65	127.02	8928435
2014-02-10	128.96	128.97	126.35	127.16	8174510
2014-02-11	127.65	130.69	127.46	130.16	7878823
2014-02-12	130.29	130.55	128.00	128.13	5802666
2014-02-13	127.06	129.94	127.06	129.50	4204248
2014-02-14	129.09	130.41	128.02	130.16	4813870
2014-02-18	130.13	130.94	129.60	130.63	4653262
2014-02-19	130.11	130.50	128.37	128.39	5149154
2014-02-20	128.48	129.99	127.51	129.56	4470511
2014-02-21	129.80	129.80	128.11	128.28	5170064
2014-02-24	128.38	130.80	128.36	129.59	4638248
2014-02-25	129.30	129.75	126.21	126.78	7317397
2014-02-26	127.24	127.94	126.36	126.61	4804395
2014-02-27	126.47	128.56	126.26	128.56	4649978
2014-02-28	128.75	129.95	128.06	128.92	4365211
2014-03-03	127.18	128.44	126.52	128.22	4848044
2014-03-04	129.38	131.00	129.33	130.23	5423308
2014-03-05	130.40	130.80	128.69	128.79	4097125
2014-03-06	129.01	129.37	128.03	128.86	3599923
2014-03-07	129.75	130.16	128.07	128.54	4301861
2014-03-10	126.51	127.28	124.76	126.89	7039871
2014-03-11	127.03	127.27	125.62	125.67	4190977
2014-03-12	125.00	125.20	123.81	124.43	5041992
2014-03-13	124.65	125.61	121.63	121.89	6071160
2014-03-14	122.12	124.28	121.95	123.11	5702757
2014-03-17	123.97	125.82	123.92	125.42	4381634
2014-03-18	125.59	125.82	123.66	124.04	4151560
2014-03-19	124.32	125.20	121.37	122.24	6672961
2014-03-20	122.59	123.90	121.38	123.73	4601670
2014-03-21	124.06	124.45	122.50	122.58	7975403
2014-03-24	123.53	123.95	122.08	123.42	4476014
2014-03-25	124.46	125.00	123.56	124.02	3229412
2014-03-26	124.61	125.32	123.32	123.53	3091527
2014-03-27	123.01	124.30	121.80	123.21	3116046
2014-03-28	123.78	125.19	123.52	124.46	2863453
2014-03-31	125.36	126.04	124.80	125.49	2962010
2014-04-01	126.24	128.40	126.17	128.21	3953038
2014-04-02	128.63	128.77	127.40	128.31	2935170
2014-04-03	129.17	129.17	128.28	128.78	3305277
2014-04-04	129.33	129.92	127.23	127.38	4157463
2014-04-07	127.19	128.18	124.95	125.59	3753854
2014-04-08	125.28	125.73	124.06	124.15	4122171
2014-04-09	124.99	127.02	124.05	126.88	3691406
2014-04-10	126.82	126.86	123.64	123.64	3959932
2014-04-11	123.05	123.45	121.92	122.07	3855303
2014-04-14	123.08	123.77	122.18	123.25	3086264
2014-04-15	123.35	124.55	122.13	124.27	2747116
2014-04-16	125.00	126.04	124.73	126.04	2826242
2014-04-17	126.44	128.37	125.83	127.92	3449510
2014-04-21	128.05	128.44	127.37	127.82	2368601
2014-04-22	128.25	129.13	127.48	127.55	5022752
2014-04-23	130.67	131.50	129.33	130.63	7123426
2014-04-24	130.41	130.62	128.43	129.86	4177695
2014-04-25	129.84	130.00	128.37	128.66	2978970
2014-04-28	128.20	128.87	125.80	127.04	4354586
2014-04-29	127.20	128.57	126.53	128.37	3344129
2014-04-30	128.05	129.50	127.80	129.02	2775093
2014-05-01	128.74	129.60	128.27	128.46	2807335
2014-05-02	128.70	130.40	128.61	129.94	3763984
2014-05-05	129.00	132.38	128.95	131.96	4026799
2014-05-06	131.75	131.92	130.70	130.83	4032030
2014-05-07	130.77	131.10	129.20	130.35	2900669
2014-05-08	130.17	131.27	130.17	130.57	2988854
2014-05-09	130.26	131.33	129.88	131.10	2544165
2014-05-12	131.82	132.99	131.64	132.60	3288554
2014-05-13	133.01	133.83	132.86	133.45	3132290
2014-05-14	133.80	133.97	132.69	132.99	2884647
2014-05-15	132.70	132.86	130.56	131.21	3597638
2014-05-16	131.31	131.71	130.03	130.81	2964672
2014-05-19	130.42	132.07	130.35	131.35	2103213
2014-05-20	130.94	131.60	129.07	129.58	2996348
2014-05-21	130.43	131.43	130.04	130.96	2476186
2014-05-22	131.66	132.48	131.27	131.84	2370809
2014-05-23	132.00	132.58	131.93	132.41	1956559
2014-05-27	133.09	134.21	132.87	134.17	3086912
2014-05-28	134.17	135.15	134.17	134.33	2609712
2014-05-29	134.71	135.20	134.43	135.14	2234120
2014-05-30	134.67	135.44	134.04	135.25	2762624
2014-06-02	135.50	136.03	134.77	135.90	2630152
2014-06-03	135.80	136.53	135.62	135.88	2468882
2014-06-04	135.54	135.55	134.59	135.33	2601922
2014-06-05	135.65	137.38	135.65	136.82	3493276
2014-06-06	137.39	138.25	137.12	138.25	2711659
2014-06-09	138.25	138.39	137.50	137.96	2585342
2014-06-10	137.59	137.75	136.29	137.25	2370554
2014-06-11	135.25	135.53	133.82	134.10	5558856
2014-06-12	133.86	134.17	131.64	132.19	3831603
2014-06-13	132.53	132.95	131.55	132.29	2376911
2014-06-16	132.20	133.13	131.65	132.54	2169076
2014-06-17	132.10	133.05	131.72	132.45	2223350
2014-06-18	132.61	132.67	131.03	132.48	2865125
2014-06-19	132.48	132.93	131.80	132.82	2795278
2014-06-20	133.48	134.08	132.09	132.10	8086238
2014-06-23	132.32	132.53	130.65	130.85	4436368
2014-06-24	130.50	131.24	129.00	129.15	4322064
2014-06-25	129.04	129.14	126.28	127.06	7930180
2014-06-26	127.41	128.44	126.36	128.02	3929845
2014-06-27	128.07	128.78	127.56	128.54	3688198
2014-06-30	127.91	127.91	126.20	127.23	5714756
2014-07-01	127.66	128.33	127.36	128.15	3776278
2014-07-02	128.15	128.50	127.34	127.62	2859242
2014-07-03	127.99	128.62	127.70	128.51	1997530
2014-07-07	128.10	129.50	127.77	129.09	3161772
2014-07-08	128.89	128.97	125.92	126.79	5725199
2014-07-09	128.31	128.32	125.91	126.79	8025001
2014-07-10	125.54	127.63	125.12	126.79	3936933
2014-07-11	127.18	128.24	126.36	128.09	3194698
2014-07-14	128.91	130.58	128.76	129.52	5271166
2014-07-15	130.31	130.31	128.34	129.10	4916677
2014-07-16	129.56	129.56	127.14	127.42	5265197
2014-07-17	127.21	128.18	125.79	125.88	5296017
2014-07-18	126.38	127.82	126.25	127.64	3107465
2014-07-21	127.30	128.42	126.77	128.30	2742998
2014-07-22	128.99	130.01	128.58	129.74	5107214
2014-07-23	127.79	128.40	126.02	126.71	12326310
2014-07-24	125.92	126.05	124.00	124.40	10307154
2014-07-25	124.48	124.53	122.41	123.20	6124206
2014-07-28	123.44	124.56	122.16	123.06	4982485
2014-07-29	123.31	123.63	122.20	122.32	4101880
2014-07-30	123.20	123.80	121.76	122.29	4049024
2014-07-31	121.47	122.05	120.41	120.48	5591290
2014-08-01	120.45	121.71	119.64	120.38	5852726
2014-08-04	120.80	121.19	119.77	119.93	4671123
2014-08-05	119.67	121.98	119.66	121.27	6098103
2014-08-06	119.32	119.36	117.87	118.34	6239710
2014-08-07	119.00	120.22	118.87	119.84	4650601
2014-08-08	119.80	120.65	119.28	120.63	4349725
2014-08-11	121.15	121.76	120.75	120.80	2811028
2014-08-12	120.51	120.94	120.01	120.47	2304913
2014-08-13	120.67	122.23	120.63	121.98	2645808
2014-08-14	122.20	124.69	122.16	124.11	4825075
2014-08-15	124.50	124.50	122.15	123.16	4573022
2014-08-18	123.58	125.24	123.57	124.98	4201803
2014-08-19	125.22	125.79	125.11	125.58	2991557
2014-08-20	125.89	127.71	125.58	127.35	4335358
2014-08-21	127.54	127.78	126.74	127.50	2524057
2014-08-22	127.33	127.80	126.96	127.46	2400949
2014-08-25	128.08	128.49	127.78	128.33	2314353
2014-08-26	128.69	129.13	128.31	128.60	2334219
2014-08-27	128.77	128.99	127.95	128.20	3079182
2014-08-28	127.34	127.75	126.72	127.11	3079399
2014-08-29	127.35	127.35	126.05	126.80	3032810
2014-09-02	125.62	126.26	124.57	125.48	4584780
2014-09-03	125.46	126.24	125.20	125.94	3966666
2014-09-04	126.38	126.75	125.26	125.46	2984001
2014-09-05	125.43	125.55	124.10	124.69	4917882
2014-09-08	125.90	128.25	125.90	127.98	6103489
2014-09-09	127.81	128.68	127.62	128.21	4866412
2014-09-10	128.47	128.47	127.48	128.22	3070267
2014-09-11	127.82	127.99	127.20	127.64	1988616
2014-09-12	127.49	127.56	126.61	126.95	3109244
2014-09-15	126.92	126.95	125.69	126.31	3265859
2014-09-16	126.20	127.70	125.72	127.32	3379618
2014-09-17	128.25	128.38	127.20	127.76	3139781
2014-09-18	128.00	128.90	128.00	128.58	2722296
2014-09-19	129.27	129.70	128.92	129.35	5635667
2014-09-22	129.37	129.87	128.46	128.61	2890261
2014-09-23	128.28	128.54	127.03	127.38	2963455
2014-09-24	127.46	128.80	127.23	128.58	2891440
2014-09-25	128.31	128.49	127.01	127.14	2913091
2014-09-26	127.19	129.00	126.96	128.69	2524326
2014-09-29	127.21	129.53	127.00	128.77	3490832
2014-09-30	128.57	129.39	127.31	127.38	4009907
2014-10-01	127.37	127.37	124.31	124.67	5272526
2014-10-02	124.40	125.55	123.84	124.17	3207500
2014-10-03	124.66	126.87	124.66	126.36	3081354
2014-10-06	127.09	127.19	125.38	126.26	2680998
2014-10-07	125.52	125.52	123.29	123.32	3564807
2014-10-08	123.47	125.09	122.15	124.98	3613817
2014-10-09	124.72	124.75	122.31	122.76	4874923
2014-10-10	122.87	123.36	121.50	121.50	4220241
2014-10-13	122.05	123.19	120.26	120.45	3883441
2014-10-14	121.84	123.37	120.72	122.29	3768207
2014-10-15	121.06	121.12	116.32	120.19	7819029
2014-10-16	118.91	121.30	118.39	120.29	4492603
2014-10-17	122.05	123.87	121.78	123.24	4872389
2014-10-20	123.39	124.72	123.00	124.31	3676264
2014-10-21	125.21	127.24	124.93	127.12	5209474
2014-10-22	127.99	128.00	121.34	121.45	13844400
2014-10-23	121.27	122.88	121.06	122.03	7806465
2014-10-24	122.20	122.84	121.26	122.24	4016436
2014-10-27	122.13	122.23	121.26	122.12	2944389
2014-10-28	122.50	123.79	121.96	123.61	4163622
2014-10-29	124.48	124.48	122.56	123.08	3246309
2014-10-30	122.52	124.12	122.01	123.82	2569875
2014-10-31	125.03	125.89	124.73	124.91	4668628
2014-11-03	125.35	126.25	124.89	126.03	3907297
2014-11-04	125.94	126.71	125.26	125.84	3684838
2014-11-05	126.01	126.25	124.20	124.22	3334000
2014-11-06	124.48	124.80	123.37	124.58	2341850
2014-11-07	124.93	124.94	124.17	124.45	2366682
2014-11-10	124.87	124.99	123.80	124.64	2622734
2014-11-11	124.58	125.73	124.45	125.36	3056237
2014-11-12	124.51	126.19	124.47	125.87	3075041
2014-11-13	125.74	128.24	125.74	128.03	1471169
2014-11-14	128.53	129.78	127.85	128.86	6235584
2014-11-17	128.70	129.17	127.55	128.42	3752879
2014-11-18	128.55	131.33	128.04	130.66	5701297
2014-11-19	130.59	132.74	130.25	131.61	5037575
2014-11-20	130.94	132.40	130.71	131.70	4052829
2014-11-21	132.72	133.36	132.51	132.78	4227147
2014-11-24	133.45	134.74	133.44	134.61	4161488
2014-11-25	134.74	135.60	134.74	134.81	4301649
2014-11-26	134.95	135.30	134.39	134.78	2660270
2014-11-28	135.51	135.78	134.04	134.36	2089964
2014-12-01	134.31	134.40	132.20	132.39	3473742
2014-12-02	132.50	132.96	131.75	132.28	2904938
2014-12-03	132.65	133.28	131.43	131.97	4627532
2014-12-04	131.97	132.52	130.92	131.32	2805880
2014-12-05	131.72	132.62	131.53	132.21	2580216
2014-12-08	132.02	132.07	129.87	130.28	2862356
2014-12-09	128.56	129.72	127.74	129.66	3085085
2014-12-10	128.81	128.98	124.54	124.64	6651721
2014-12-11	125.22	125.65	123.00	123.37	6702054
2014-12-12	122.24	122.27	120.58	120.77	6661058
2014-12-15	121.40	122.88	120.60	122.08	6238775
2014-12-16	125.04	125.54	123.91	124.25	7919932
2014-12-17	124.28	125.38	123.42	125.06	6726507
2014-12-18	127.13	127.35	124.77	125.67	6485926
2014-12-19	125.63	127.42	125.50	126.23	7680805
2014-12-22	126.73	128.54	126.73	128.22	3189253
2014-12-23	129.04	130.65	128.65	130.03	4028939
2014-12-24	130.30	132.33	130.17	131.24	2125345
2014-12-26	131.29	131.93	130.23	131.63	2242857
2014-12-29	131.72	132.73	131.17	132.29	2718379
2014-12-30	132.00	132.28	131.52	131.83	2447665
2014-12-31	132.25	132.30	129.86	129.98	2712384
2015-01-02	131.07	131.84	129.09	129.95	4294241
2015-01-05	129.66	129.92	128.61	129.05	5024782
2015-01-06	129.05	129.62	126.18	127.53	4992814
2015-01-07	128.74	129.97	128.72	129.51	3573197
2015-01-08	130.60	131.99	130.40	131.80	4503399
2015-01-09	131.59	132.26	130.93	131.54	3056368
2015-01-12	132.24	132.26	129.95	130.87	3552653
2015-01-13	132.00	133.91	130.17	131.17	3441654
2015-01-14	129.03	131.29	128.95	130.38	3559535
2015-01-15	130.25	131.83	129.70	130.14	3901990
2015-01-16	129.75	131.02	129.11	130.78	4425638
2015-01-20	131.45	132.00	129.45	131.22	3143746
2015-01-21	130.87	132.87	130.57	132.41	2898621
2015-01-22	133.38	136.21	133.05	135.64	4971293
2015-01-23	135.57	135.78	134.60	134.62	3828329
2015-01-26	135.00	135.25	133.53	134.07	3900544
2015-01-27	132.40	132.99	130.74	132.48	5243868
2015-01-28	136.30	141.89	135.92	139.64	14355109
2015-01-29	139.69	148.25	139.63	147.78	15161711
2015-01-30	146.22	146.85	144.37	145.37	11271116
2015-02-02	143.72	146.59	143.05	146.26	6790894
2015-02-03	146.37	148.00	146.18	147.34	5978190
2015-02-04	145.97	148.39	145.93	147.22	4766204
2015-02-05	147.26	148.87	146.46	148.60	4252602
2015-02-06	148.62	148.89	147.70	148.00	4398762
2015-02-09	146.16	148.16	145.63	147.58	4203329
2015-02-10	148.20	148.71	147.50	148.04	4034851
2015-02-11	147.51	148.38	147.09	147.92	3272669
2015-02-12	148.26	148.57	147.68	148.09	2998941
2015-02-13	147.98	149.84	147.64	149.73	3418587
2015-02-17	148.72	149.96	148.52	149.92	3622369
2015-02-18	149.70	151.62	149.37	151.17	3722117
2015-02-19	151.05	154.24	151.00	153.75	4384014
2015-02-20	153.80	158.83	153.80	158.31	9365978
2015-02-23	155.00	155.92	153.36	154.74	8653655
2015-02-24	153.50	154.78	153.21	154.38	4391701
2015-02-25	154.31	154.74	152.14	153.01	4800528
2015-02-26	152.31	152.38	150.81	151.73	5149342
2015-02-27	151.00	151.89	150.45	150.85	4330678
2015-03-02	150.75	154.15	150.75	153.80	4622793
2015-03-03	154.71	156.91	154.17	155.57	8656618
2015-03-04	154.62	155.22	154.00	154.35	4476188
2015-03-05	154.86	155.98	154.31	154.47	3327492
2015-03-06	153.92	155.03	152.81	153.12	3556216
2015-03-09	153.30	155.61	153.15	154.75	3432956
2015-03-10	153.30	154.13	152.42	152.42	3839572
2015-03-11	152.51	152.69	151.17	151.17	3395401
2015-03-12	151.28	152.92	151.28	152.04	2965067
2015-03-13	151.89	152.39	149.79	151.57	3569581
2015-03-16	152.39	154.19	152.27	153.67	2742901
2015-03-17	152.88	155.00	152.73	154.51	2927179
2015-03-18	154.04	155.99	152.11	155.73	4053609
2015-03-19	154.91	155.33	153.66	154.11	2539041
2015-03-20	155.04	155.49	154.48	154.50	4464270
2015-03-23	154.98	154.98	152.81	152.81	3029723
2015-03-24	151.96	152.62	151.35	151.65	3319274
2015-03-25	151.40	152.04	148.13	148.23	3747926
2015-03-26	147.83	148.85	145.96	148.17	3627403
2015-03-27	148.59	149.31	147.49	148.85	2600252
2015-03-30	150.08	153.17	149.98	152.70	3738731
2015-03-31	152.23	152.25	149.94	150.08	2975622
2015-04-01	149.97	150.02	146.82	148.64	4167631
2015-04-02	149.14	150.50	148.31	149.28	2934194
2015-04-06	148.15	151.45	148.00	150.93	3371457
2015-04-07	151.27	153.50	151.14	152.32	4299482
2015-04-08	152.19	153.50	152.19	153.36	2763398
2015-04-09	152.62	153.67	151.63	153.42	3966815
2015-04-10	153.55	154.96	153.25	154.38	3182990
2015-04-13	153.79	155.50	152.96	153.24	3034047
2015-04-14	152.93	153.54	151.59	153.21	2845971
2015-04-15	154.37	154.37	152.21	152.43	3687428
2015-04-16	151.66	152.53	151.05	151.97	2559883
2015-04-17	150.88	151.43	149.44	149.60	4671622
2015-04-20	151.06	153.55	151.01	152.67	3169131
2015-04-21	153.51	154.09	152.00	153.33	3772879
2015-04-22	152.36	153.00	148.85	151.19	8468924
2015-04-23	150.83	150.83	149.73	149.87	4080811
2015-04-24	149.54	149.86	148.02	148.40	4889228
2015-04-27	148.59	149.00	147.71	147.80	4603511
2015-04-28	147.90	148.37	146.01	147.51	4352892
2015-04-29	147.07	147.45	145.90	146.15	4761676
2015-04-30	145.25	145.94	142.75	143.34	4925252
2015-05-01	144.41	145.07	143.84	144.67	3556817
2015-05-04	143.85	144.79	143.18	144.02	8977535
2015-05-05	143.76	144.70	142.27	142.91	3670396
2015-05-06	143.01	143.15	140.43	141.04	5313484
2015-05-07	140.56	142.18	140.48	141.49	4868673
2015-05-08	143.00	145.94	142.98	145.46	7068011
2015-05-11	145.55	146.79	145.13	145.89	3969023
2015-05-12	144.94	146.08	144.01	145.43	3543850
2015-05-13	145.41	146.53	145.10	145.62	2680190
2015-05-14	146.88	148.25	146.65	147.96	3495827
2015-05-15	148.05	148.30	146.34	146.88	3368855
2015-05-18	146.88	147.24	146.30	146.71	2153190
2015-05-19	147.18	147.77	146.73	147.05	2366375
2015-05-20	147.14	147.34	146.10	146.42	2104019
2015-05-21	146.56	147.71	146.10	147.35	2676437
2015-05-22	147.26	147.27	144.80	144.81	3877994
2015-05-26	144.34	144.43	142.16	142.80	3476752
2015-05-27	143.42	143.75	142.58	143.00	2837146
2015-05-28	142.51	145.29	141.58	142.33	3103154
2015-05-29	142.26	142.26	140.32	140.52	6199220
2015-06-01	141.45	142.05	140.27	141.25	3897020
2015-06-02	141.44	144.46	140.63	143.25	4986500
2015-06-03	143.78	145.06	142.89	143.81	3755788
2015-06-04	143.22	143.23	140.95	141.19	3239507
2015-06-05	141.04	141.37	140.05	140.73	3215636
2015-06-08	140.24	141.35	140.20	140.64	2756645
2015-06-09	140.50	140.99	139.90	140.10	2647571
2015-06-10	140.68	142.60	140.29	141.62	2784396
2015-06-11	142.01	143.98	141.75	142.96	2924468
2015-06-12	142.62	142.86	141.09	142.80	2395238
2015-06-15	142.04	142.59	141.28	142.29	2631428
2015-06-16	141.42	143.58	141.42	142.34	2450557
2015-06-17	142.87	144.00	141.90	143.43	2775397
2015-06-18	143.91	146.53	143.91	145.38	3728900
2015-06-19	145.19	146.10	144.95	145.13	4837280
2015-06-22	146.07	146.21	145.09	145.70	2086105
2015-06-23	146.33	146.45	143.80	144.43	2864424
2015-06-24	143.76	144.80	142.51	143.00	3989088
2015-06-25	143.27	143.76	142.34	142.45	2153754
2015-06-26	143.03	143.04	141.89	142.48	3153251
2015-06-29	140.96	141.32	138.58	138.73	3755500
2015-06-30	140.06	140.06	138.44	138.72	3434761
2015-07-01	140.48	141.14	140.02	140.73	3260868
2015-07-02	141.29	141.52	139.88	140.21	2116516
2015-07-06	139.02	140.73	139.00	140.52	2093398
2015-07-07	140.80	143.44	140.14	143.15	3712024
2015-07-08	142.50	143.15	141.52	141.92	3386472
2015-07-09	143.89	144.20	142.73	142.80	2486829
2015-07-10	144.14	145.19	143.87	144.48	2192062
2015-07-13	145.96	146.75	145.60	146.62	2194245
2015-07-14	146.76	148.30	146.45	147.75	3388765
2015-07-15	147.75	147.75	146.48	146.89	2653911
2015-07-16	147.79	148.80	147.77	148.49	2509591
2015-07-17	147.25	147.44	146.02	146.84	3127129
2015-07-20	147.11	147.20	145.91	146.72	3016807
2015-07-21	146.59	146.59	144.22	145.00	4452562
2015-07-22	148.90	149.18	145.11	146.47	6238400
2015-07-23	147.00	147.95	145.79	146.11	4116025
2015-07-24	145.81	146.47	143.98	144.06	2454976
2015-07-27	143.22	143.35	140.80	141.03	3532068
2015-07-28	141.61	142.17	139.51	141.81	4138151
2015-07-29	142.48	144.61	142.37	144.14	3260403
2015-07-30	143.35	143.92	142.21	143.01	2643990
2015-07-31	143.76	144.92	143.29	144.17	3163496
2015-08-03	144.44	144.75	142.59	143.69	3087956
2015-08-04	143.55	144.87	143.04	143.54	1972989
2015-08-05	143.90	145.60	143.77	144.95	2926094
2015-08-06	144.70	145.25	143.42	143.82	2457029
2015-08-07	143.22	143.84	141.70	142.42	2953194
2015-08-10	143.79	146.77	143.78	145.86	3432610
2015-08-11	144.14	144.93	143.28	144.05	2816679
2015-08-12	142.55	143.01	139.86	142.43	4405521
2015-08-13	142.03	145.45	141.53	144.81	5129524
2015-08-14	144.61	145.47	143.76	145.09	2927085
2015-08-17	144.60	144.86	142.93	144.44	3745958
2015-08-18	144.39	145.21	143.82	144.60	1955511
2015-08-19	143.42	144.48	142.32	142.72	2967691
2015-08-20	141.62	141.90	136.90	137.02	6601375
2015-08-21	134.88	135.09	131.46	131.71	7957580
2015-08-24	123.64	135.50	115.14	127.19	9425772
2015-08-25	130.00	130.72	125.43	125.49	7159116
2015-08-26	129.34	129.76	125.23	129.34	6428364
2015-08-27	131.08	132.36	129.46	131.87	5754555
2015-08-28	131.43	133.72	130.86	133.24	4508774
2015-08-31	132.37	132.70	130.39	130.68	4231666
2015-09-01	128.16	128.99	126.94	127.44	5772654
2015-09-02	128.71	130.67	127.74	130.63	4809344
2015-09-03	132.31	132.35	130.48	131.02	3379456
2015-09-04	129.55	130.49	128.66	129.76	3746661
2015-09-08	132.27	133.99	132.00	133.82	3505842
2015-09-09	135.59	136.25	132.21	132.65	4713931
2015-09-10	132.34	134.57	132.27	133.55	2932190
2015-09-11	133.16	134.86	132.89	134.67	2628223
2015-09-14	134.72	135.13	133.73	134.43	2389564
2015-09-15	134.52	137.00	134.52	136.30	3761791
2015-09-16	136.26	137.43	136.01	137.20	2505018
2015-09-17	137.36	139.91	136.94	137.45	3405575
2015-09-18	135.75	137.69	134.40	136.09	7302713
2015-09-21	136.42	137.45	134.94	136.02	2460863
2015-09-22	134.49	134.49	132.52	133.99	3465047
2015-09-23	134.66	135.00	131.61	131.67	4907463
2015-09-24	130.72	130.77	127.18	129.75	5297754
2015-09-25	131.57	131.73	129.28	131.01	4149869
2015-09-28	130.44	130.48	128.03	128.13	4159998
2015-09-29	128.11	129.15	127.47	128.75	2935066
2015-09-30	130.27	131.41	129.62	130.95	3062539
2015-10-01	131.32	131.79	128.98	130.61	2878388
2015-10-02	129.00	132.59	128.56	132.56	3020473
2015-10-05	132.28	134.15	131.35	134.02	4587547
2015-10-06	134.10	135.54	133.67	134.63	3059566
2015-10-07	135.69	137.73	135.26	137.02	3284110
2015-10-08	136.66	139.35	136.07	139.04	2835713
2015-10-09	139.07	140.24	138.36	139.70	3065696
2015-10-12	139.93	141.07	139.32	140.68	1942171
2015-10-13	139.44	140.50	139.43	140.29	2339688
2015-10-14	139.75	140.89	133.58	134.22	8752268
2015-10-15	135.16	137.67	135.00	137.39	6368293
2015-10-16	137.43	138.73	136.52	137.60	3173730
2015-10-19	137.60	138.61	136.39	138.42	4021966
2015-10-20	137.94	139.93	137.58	138.88	4202644
2015-10-21	141.70	142.15	136.61	141.19	8976770
2015-10-22	142.00	147.36	141.93	146.31	6976272
2015-10-23	147.37	147.75	144.91	146.70	4691229
2015-10-26	146.21	147.23	145.55	146.70	3143377
2015-10-27	146.22	148.99	146.01	148.46	3411338
2015-10-28	147.99	148.81	145.14	147.88	4408322
2015-10-29	147.54	147.87	145.83	147.18	3072059
2015-10-30	147.40	149.60	147.09	148.07	3938024
2015-11-02	148.38	149.47	147.56	148.40	2516741
2015-11-03	148.03	148.46	147.14	148.09	2469950
2015-11-04	147.26	148.76	147.18	148.19	2771502
2015-11-05	148.19	148.84	146.49	147.97	2545390
2015-11-06	146.58	148.17	146.01	147.94	2294109
2015-11-09	146.90	147.48	145.18	145.98	2980833
2015-11-10	145.28	146.14	144.03	145.15	2524124
2015-11-11	145.20	145.83	144.52	144.99	1589325
2015-11-12	143.00	144.40	141.59	142.54	3796804
2015-11-13	142.33	143.89	141.86	142.59	3063778
2015-11-16	142.58	144.50	142.33	144.42	2378347
2015-11-17	145.29	146.59	144.64	146.08	3038332
2015-11-18	146.24	148.39	146.23	148.28	3101147
2015-11-19	148.79	149.48	148.26	149.24	2492572
2015-11-20	149.84	150.59	149.12	149.40	3210204
2015-11-23	149.39	149.70	147.71	148.34	3183717
2015-11-24	147.49	149.59	147.22	148.65	2626649
2015-11-25	149.04	149.15	147.38	147.43	1852242
2015-11-27	147.50	147.97	146.68	146.95	1282131
2015-11-30	146.97	147.26	145.36	145.45	3176745
2015-12-01	146.54	149.40	146.47	147.74	3444346
2015-12-02	147.55	148.03	146.38	146.96	2648847
2015-12-03	147.05	147.63	144.28	145.56	3008659
2015-12-04	146.35	148.78	146.09	148.50	3892856
2015-12-07	148.30	149.50	147.32	148.45	3417715
2015-12-08	146.82	147.23	144.65	144.99	5021095
2015-12-09	144.60	145.69	142.27	144.24	5124573
2015-12-10	144.62	147.46	144.16	146.41	3278542
2015-12-11	145.00	145.70	143.72	144.62	3684667
2015-12-14	144.50	144.50	141.46	143.00	4845032
2015-12-15	145.66	147.10	144.12	146.53	4705329
2015-12-16	147.98	148.61	146.23	148.11	3316048
2015-12-17	148.85	149.80	145.50	145.56	3448810
2015-12-18	144.41	144.41	138.89	139.58	9951965
2015-12-21	140.21	141.94	139.70	140.90	3746389
2015-12-22	141.72	142.79	140.50	142.38	2791715
2015-12-23	143.08	144.07	142.81	144.06	3353868
2015-12-24	143.60	143.93	143.36	143.53	1184981
2015-12-28	143.26	144.67	142.85	144.54	1980017
2015-12-29	145.06	147.56	145.00	147.35	3133578
2015-12-30	147.22	148.00	146.01	146.41	1618958
2015-12-31	145.96	145.96	144.50	144.59	2105228
2016-01-04	141.38	141.70	139.43	140.50	5719507
2016-01-05	140.99	141.70	139.77	141.07	3356951
2016-01-06	138.83	139.35	137.26	138.83	4254056
2016-01-07	136.38	136.67	132.51	133.01	7013671
2016-01-08	133.70	135.10	129.80	129.99	5776933
2016-01-11	130.85	131.00	128.92	130.21	5551464
2016-01-12	131.58	132.17	129.64	131.92	4171513
2016-01-13	132.70	132.88	127.75	128.12	5073095
2016-01-14	129.59	130.07	125.81	129.20	6517753
2016-01-15	125.80	127.14	124.51	125.63	6678391
2016-01-19	127.06	127.22	125.11	126.06	5478911
2016-01-20	124.00	124.94	119.82	122.14	7636593
2016-01-21	122.77	125.98	121.54	123.40	5546240
2016-01-22	124.42	125.68	123.32	124.61	5259941
2016-01-25	124.60	125.24	123.40	124.01	4551572
2016-01-26	124.98	128.15	124.50	128.01	5432566
2016-01-27	119.90	120.11	115.02	116.58	27945885
2016-01-28	117.10	118.03	115.06	118.01	10708445
2016-01-29	118.14	120.18	118.02	120.13	9195721
2016-02-01	119.64	122.29	118.65	121.56	6812827
2016-02-02	119.69	120.28	117.37	117.52	8646673
2016-02-03	118.80	122.13	117.15	121.87	7361854
2016-02-04	121.12	124.91	121.12	123.61	5836971
2016-02-05	123.63	124.17	121.03	122.56	6186691
2016-02-08	120.67	121.33	117.25	119.47	6453599
2016-02-09	117.98	119.98	117.43	118.88	4137630
2016-02-10	118.16	119.46	116.27	116.36	4888570
2016-02-11	113.18	113.40	102.10	108.44	33735576
2016-02-12	105.12	109.84	105.00	108.63	12973383
2016-02-16	109.73	112.76	109.00	112.60	7587694
2016-02-17	114.03	116.83	113.99	116.34	6619560
2016-02-18	116.91	118.23	116.68	117.57	6489039
2016-02-19	117.31	117.33	114.42	115.16	6920644
2016-02-22	116.55	118.97	116.03	117.39	4930290
2016-02-23	116.97	118.50	115.93	116.90	3762341
2016-02-24	115.37	115.96	112.51	115.59	6859285
2016-02-25	116.35	117.60	115.78	116.82	4667100
2016-02-26	117.75	119.45	117.50	118.16	3757794
2016-02-29	118.12	119.47	117.50	118.18	4569734
2016-03-01	119.01	120.99	118.25	119.96	4595376
2016-03-02	119.63	120.75	118.50	119.65	4292475
2016-03-03	118.84	119.73	118.25	119.61	3404550
2016-03-04	120.17	122.23	119.85	121.07	4421538
2016-03-07	120.80	123.32	120.57	122.90	4504729
2016-03-08	121.98	122.97	121.31	122.35	5257279
2016-03-09	122.38	123.26	122.03	122.86	3380259
2016-03-10	123.14	123.82	121.43	122.94	4111343
2016-03-11	124.13	125.50	123.86	124.63	3260119
2016-03-14	123.93	127.00	123.86	126.34	4283351
2016-03-15	125.55	126.37	124.21	126.36	3717494
2016-03-16	126.24	128.13	125.75	127.57	5154713
2016-03-17	128.07	131.60	127.42	130.70	5800992
2016-03-18	131.24	134.68	131.01	133.96	9108420
2016-03-21	133.46	136.78	133.39	135.86	5671395
2016-03-22	135.14	136.10	134.78	135.12	4989023
2016-03-23	134.99	135.00	132.74	132.86	4360958
2016-03-24	131.61	132.23	130.03	132.12	4573148
2016-03-28	132.53	132.62	130.55	131.29	3352222
2016-03-29	129.83	130.93	128.18	130.88	4910240
2016-03-30	131.48	132.73	128.02	128.58	5948768
2016-03-31	128.09	128.38	125.25	126.94	8758273
2016-04-01	126.23	127.09	125.11	126.96	5327979
2016-04-04	126.54	127.97	125.88	126.34	5035246
2016-04-05	126.15	128.59	125.58	127.03	4660147
2016-04-06	127.16	128.04	125.75	127.93	3998029
2016-04-07	127.00	128.94	126.56	127.00	4596320
2016-04-08	128.04	130.02	127.61	127.88	3939827
2016-04-11	128.25	129.90	127.68	127.91	3611717
2016-04-12	127.62	130.38	126.68	129.47	4239155
2016-04-13	130.49	131.50	129.81	131.14	3514790
2016-04-14	131.50	131.95	130.53	130.85	4527589
2016-04-15	130.95	131.60	130.68	131.13	5008698
2016-04-18	130.64	132.25	130.32	131.97	3056130
2016-04-19	132.57	133.85	132.21	132.68	2931033
2016-04-20	128.55	131.36	128.49	130.57	6799035
2016-04-21	130.98	132.64	130.30	130.74	4799625
2016-04-22	131.09	131.83	130.50	131.05	3858140
2016-04-25	130.45	131.00	129.31	130.75	4600056
2016-04-26	131.25	133.27	131.06	133.24	6103385
2016-04-27	133.20	137.89	131.95	137.08	6930830
2016-04-28	136.29	137.72	134.50	134.80	4938833
2016-04-29	134.42	135.23	132.81	134.80	3716685
2016-05-02	134.38	135.00	133.23	134.01	3703832
2016-05-03	132.70	133.31	131.46	132.49	4028700
2016-05-04	131.59	132.31	130.53	130.89	3340540
2016-05-05	131.73	132.64	131.12	132.08	4199192
2016-05-06	132.11	133.63	131.76	133.26	2466030
2016-05-09	132.80	133.81	131.82	132.10	3431065
2016-05-10	133.18	135.24	132.79	134.72	3382661
2016-05-11	133.81	134.99	132.94	133.00	3284133
2016-05-12	133.49	135.04	133.49	134.42	4591261
2016-05-13	133.74	134.94	131.91	132.12	3965859
2016-05-16	131.63	134.41	131.55	134.14	3165440
2016-05-17	133.62	134.49	131.96	132.56	4031994
2016-05-18	132.45	133.18	130.34	130.99	4060391
2016-05-19	130.24	130.43	127.09	128.08	5061552
2016-05-20	129.13	129.25	127.21	127.39	3297732
2016-05-23	127.40	128.41	125.88	127.58	3977742
2016-05-24	127.76	128.81	126.32	127.50	5102368
2016-05-25	128.00	129.78	127.37	128.86	4656798
2016-05-26	128.48	129.90	128.32	129.31	2586274
2016-05-27	128.96	129.70	128.83	129.22	3043697
2016-05-31	129.88	129.98	126.04	126.15	6894401
2016-06-01	126.00	126.50	124.78	126.41	4679640
2016-06-02	126.65	127.03	125.32	126.85	4802106
2016-06-03	126.42	127.58	125.95	127.38	5485569
2016-06-06	127.60	132.08	127.45	131.90	6996226
2016-06-07	132.41	133.39	131.82	131.93	4423983
2016-06-08	132.52	133.53	132.04	133.00	3883726
2016-06-09	132.10	133.82	131.92	133.10	3811169
2016-06-10	131.76	132.12	130.37	131.14	3828593
2016-06-13	130.79	131.51	129.88	129.92	3645025
2016-06-14	129.63	130.60	128.50	130.50	3716959
2016-06-15	130.88	131.77	129.97	130.16	3324752
2016-06-16	129.32	129.89	126.90	129.37	4066106
2016-06-17	129.83	129.99	128.81	129.82	6739624
2016-06-20	131.36	133.90	131.21	132.75	4331887
2016-06-21	133.19	133.28	131.49	131.52	2841092
2016-06-22	132.10	133.16	131.58	131.77	2641444
2016-06-23	133.91	134.55	132.73	133.55	4113903
2016-06-24	128.14	129.39	126.21	126.52	9707256
2016-06-27	125.68	125.75	122.35	122.70	6251280
2016-06-28	124.50	124.76	122.70	123.89	4438083
2016-06-29	125.49	127.32	124.16	126.99	4916718
2016-06-30	127.08	129.87	127.08	129.87	4110845
2016-07-01	129.54	130.34	129.16	129.69	3247946
2016-07-05	128.43	129.00	126.63	126.97	4829391
2016-07-06	127.25	127.31	123.96	126.96	3981674
2016-07-07	126.92	128.17	126.26	127.17	3050067
2016-07-08	128.60	130.46	127.66	130.09	3597822
2016-07-11	130.84	133.25	130.80	132.04	3929870
2016-07-12	132.80	133.00	130.33	130.81	4318419
2016-07-13	131.28	131.39	129.37	130.11	3061397
2016-07-14	131.63	131.92	130.20	131.55	3984053
2016-07-15	131.80	132.75	131.45	132.39	2944890
2016-07-18	132.38	133.89	131.95	133.43	3338403
2016-07-19	132.91	135.67	132.83	134.66	3390031
2016-07-20	134.55	135.18	134.04	134.72	2669692
2016-07-21	134.76	134.98	133.03	133.53	2853738
2016-07-22	131.75	133.49	130.57	133.47	4844935
2016-07-25	133.18	133.30	132.38	132.94	3078599
2016-07-26	132.90	134.97	132.51	134.85	4667327
2016-07-27	136.14	139.45	135.71	135.96	5661668
2016-07-28	135.40	135.86	132.55	133.01	5142388
2016-07-29	133.05	133.80	132.30	133.66	3559058
2016-08-01	133.21	134.23	132.70	133.21	3067258
2016-08-02	132.95	133.40	131.35	131.60	3156760
2016-08-03	131.77	132.45	131.62	131.87	2359275
2016-08-04	132.00	132.55	130.96	131.21	3009006
2016-08-05	132.21	132.44	131.01	131.73	3120136
2016-08-08	132.14	132.95	131.75	132.19	2443769
2016-08-09	132.73	132.99	132.23	131.53	3013939
2016-08-10	132.10	133.53	131.71	132.28	2642249
2016-08-11	132.85	133.56	132.30	133.00	2275674
2016-08-12	132.90	133.78	132.63	133.10	2522553
2016-08-15	133.70	135.00	133.55	134.66	2812634
2016-08-16	134.15	135.21	133.40	135.00	2759206
2016-08-17	134.85	134.99	134.11	134.72	2854630
2016-08-18	134.72	135.96	134.53	135.00	2030826
2016-08-19	134.50	135.00	133.84	134.44	1922645
2016-08-22	134.30	135.67	133.84	134.99	2520722
2016-08-23	135.32	136.37	133.64	134.14	3481863
2016-08-24	134.01	134.65	133.07	133.29	2135910
2016-08-25	133.30	133.30	132.42	132.98	1921352
2016-08-26	133.50	134.08	131.82	132.23	1973740
2016-08-29	132.72	133.58	132.32	132.90	2380035
2016-08-30	133.19	133.44	130.68	130.81	3437290
2016-08-31	130.83	130.83	129.14	129.45	3639176
2016-09-01	130.03	130.03	128.36	129.90	2807237
2016-09-02	130.89	131.96	130.58	131.16	2631047
2016-09-06	131.63	132.99	131.27	132.99	4151796
2016-09-07	132.48	133.08	132.00	132.64	2198686
2016-09-08	132.32	132.91	131.51	132.90	2618307
2016-09-09	131.94	131.94	128.52	128.53	4892944
2016-09-12	126.88	130.68	126.31	130.12	6381112
2016-09-13	129.22	130.02	128.26	128.76	4552399
2016-09-14	128.91	129.31	127.34	127.67	3955402
2016-09-15	127.57	128.46	126.94	127.77	3476794
2016-09-16	127.71	127.71	126.34	126.70	8035616
2016-09-19	127.50	128.30	127.27	127.48	3168098
2016-09-20	127.95	128.50	127.57	127.79	2639279
2016-09-21	128.18	130.63	128.18	130.56	3227758
2016-09-22	131.45	132.48	131.17	131.87	3253143
2016-09-23	131.25	132.29	131.01	131.78	2330720
2016-09-26	131.07	131.58	130.43	130.57	2219885
2016-09-27	130.29	131.74	129.86	131.32	1939020
2016-09-28	131.59	132.36	130.59	132.23	1772965
2016-09-29	131.80	132.78	130.68	131.03	2199395
2016-09-30	132.09	132.63	131.27	131.74	3118877
2016-10-03	131.28	132.72	130.74	132.38	2439410
2016-10-04	132.77	133.23	131.69	132.25	2829188
2016-10-05	132.93	134.90	132.55	134.66	3137532
2016-10-06	134.83	135.00	133.68	134.42	3614860
2016-10-07	133.93	134.66	132.54	133.85	4302031
2016-10-10	134.59	136.87	134.59	135.84	3343271
2016-10-11	134.94	135.69	133.27	133.74	3607330
2016-10-12	133.76	134.28	133.00	133.16	2264188
2016-10-13	132.42	133.93	131.39	133.38	3544190
2016-10-14	134.56	135.25	133.48	133.50	2317429
2016-10-17	133.50	135.38	133.33	134.00	2435134
2016-10-18	135.03	135.74	134.92	135.10	2271047
2016-10-19	135.42	136.95	135.33	136.18	2265864
2016-10-20	135.92	136.75	135.37	135.84	2539711
2016-10-21	134.72	136.19	134.25	135.63	2205772
2016-10-24	136.41	138.88	136.41	137.45	3814247
2016-10-25	137.53	139.42	137.35	139.02	5209103
2016-10-26	138.43	146.19	136.72	145.54	13272044
2016-10-27	145.83	146.23	141.78	143.31	7857081
2016-10-28	143.72	144.00	142.17	143.01	4636070
2016-10-31	143.05	143.35	142.15	142.43	3075889
2016-11-01	142.95	143.90	141.81	142.41	3245017
2016-11-02	142.00	142.87	140.59	140.75	2782065
2016-11-03	140.76	140.90	139.35	140.02	2280825
2016-11-04	139.11	140.85	138.80	139.54	2951457
2016-11-07	141.50	143.10	141.49	141.94	3228202
2016-11-08	141.92	143.31	141.29	142.20	2823805
2016-11-09	141.60	145.85	141.54	145.09	5494382
2016-11-10	146.51	149.34	146.39	147.69	6508251
2016-11-11	147.12	148.60	146.56	148.52	3585163
2016-11-14	148.21	150.09	148.21	149.99	4490877
2016-11-15	148.44	149.45	147.19	148.11	3856601
2016-11-16	147.30	148.41	146.14	146.44	3559655
2016-11-17	146.83	147.12	145.00	145.33	3656124
2016-11-18	145.18	146.60	144.46	146.35	2214419
2016-11-21	147.21	148.49	146.52	147.02	2825906
2016-11-22	147.90	149.76	147.88	149.52	3770004
2016-11-23	149.61	150.81	149.03	149.74	3071074
2016-11-25	150.00	150.15	149.03	150.04	962387
2016-11-28	149.00	150.09	148.32	149.77	4728764
2016-11-29	149.83	152.11	149.11	151.64	3945635
2016-11-30	151.59	153.08	150.56	150.56	3990972
2016-12-01	150.74	152.69	150.39	152.39	2843930
2016-12-02	152.45	152.49	151.12	152.25	2105577
2016-12-05	153.24	153.75	151.85	152.16	2855946
2016-12-06	150.84	152.64	150.02	152.24	3476254
2016-12-07	151.67	154.31	151.07	154.14	2955753
2016-12-08	154.60	155.97	154.14	155.39	2928370
2016-12-09	155.65	156.88	155.42	156.49	2707872
2016-12-12	156.00	158.00	154.30	157.16	4250580
2016-12-13	159.10	160.07	154.88	156.66	5650374
2016-12-14	156.23	156.37	154.18	154.47	3640207
2016-12-15	153.93	155.24	153.06	153.77	2889324
2016-12-16	153.88	156.00	153.14	154.50	5888293
2016-12-19	155.16	157.10	155.07	156.18	3002782
2016-12-20	156.96	157.89	155.95	156.39	2270137
2016-12-21	156.69	158.50	156.65	157.48	2326366
2016-12-22	158.50	158.99	156.25	157.46	3958475
2016-12-23	158.27	158.27	156.51	157.81	2135828
2016-12-27	158.41	158.48	156.91	157.48	1858667
2016-12-28	157.12	157.35	156.01	156.10	1810430
2016-12-29	156.00	156.75	155.16	155.69	1803955
2016-12-30	156.49	156.79	154.96	155.68	2028432
2017-01-03	156.30	157.14	155.21	156.97	3426113
2017-01-04	157.81	159.23	157.81	158.62	3189810
2017-01-05	158.41	159.70	157.40	158.71	2795984
2017-01-06	158.98	159.66	157.89	159.10	2426662
2017-01-09	159.00	159.24	158.17	158.32	2839400
2017-01-10	158.96	159.94	158.57	159.07	2988302
2017-01-11	159.54	159.70	158.28	159.40	2416487
2017-01-12	159.15	159.16	156.67	158.29	3020486
2017-01-13	158.74	159.58	158.34	158.83	2435391
2017-01-17	158.20	159.04	157.23	157.67	2758788
2017-01-18	157.55	159.05	156.75	158.32	2087283
2017-01-19	158.87	159.87	157.91	159.00	3143963
2017-01-20	159.81	160.30	158.23	159.53	3384525
2017-01-23	158.94	159.50	157.29	157.84	3931185
2017-01-24	158.58	160.93	157.84	160.55	3927536
2017-01-25	163.59	168.65	163.24	167.36	7480039
2017-01-26	167.25	170.00	167.25	169.12	5436834
2017-01-27	169.21	169.80	167.01	167.70	4883230
2017-01-30	165.92	165.99	163.82	165.57	5456316
2017-01-31	164.96	165.10	163.22	163.42	5350680
2017-02-01	164.25	165.81	163.12	163.97	3138026
2017-02-02	163.22	163.97	160.82	162.26	3791669
2017-02-03	162.99	163.56	162.31	162.40	2981662
2017-02-06	162.42	164.08	162.38	163.98	3110494
2017-02-07	165.00	167.42	164.87	165.08	4243239
2017-02-08	165.00	165.24	163.69	163.81	3041595
2017-02-09	164.67	165.09	164.06	164.28	3451132
2017-02-10	165.25	166.45	164.47	166.23	2689719
2017-02-13	166.45	169.07	166.35	168.03	3765027
2017-02-14	167.70	168.80	167.22	168.50	2580278
2017-02-15	168.42	169.95	168.35	169.30	4033198
2017-02-16	169.64	170.81	168.75	170.81	3070147
2017-02-17	170.41	173.25	170.40	172.71	4982894
2017-02-21	173.92	176.17	173.68	175.56	4231706
2017-02-22	174.98	175.75	174.01	175.36	2832136
2017-02-23	175.97	177.00	175.70	176.86	3502645
2017-02-24	176.75	178.80	176.10	177.44	4197152
2017-02-27	178.00	179.88	177.55	179.43	2892626
2017-02-28	180.34	181.93	179.67	180.23	4785145
2017-03-01	181.85	184.80	181.82	183.91	5461751
2017-03-02	184.00	185.71	182.97	182.99	4909023
2017-03-03	183.04	183.58	181.45	182.18	3940363
2017-03-06	181.40	182.30	180.43	180.93	4244029
2017-03-07	180.64	182.84	180.62	182.02	2451990
2017-03-08	182.40	182.69	181.49	181.74	2321738
2017-03-09	181.43	182.59	179.58	180.57	3100466
2017-03-10	181.90	181.97	177.92	178.70	4595621
2017-03-13	177.16	179.19	177.07	179.05	3499021
2017-03-14	178.54	179.69	177.71	178.73	2346666
2017-03-15	179.00	179.24	177.97	178.71	3569047
2017-03-16	179.82	180.00	177.64	178.19	3100744
2017-03-17	178.31	180.38	178.17	180.10	5037385
2017-03-20	180.10	180.15	179.14	179.39	2062211
2017-03-21	179.99	180.25	175.50	175.96	3239579
2017-03-22	175.96	177.10	175.50	176.98	2505738
2017-03-23	177.34	177.85	176.59	177.26	2006383
2017-03-24	176.85	177.53	174.77	175.82	2386809
2017-03-27	174.37	176.44	173.75	176.10	2750685
2017-03-28	176.29	177.68	175.00	177.36	2412559
2017-03-29	177.40	177.99	176.97	177.63	1640601
2017-03-30	177.25	178.49	177.22	177.98	1737221
2017-03-31	178.02	178.18	176.81	176.86	2032749
2017-04-03	177.08	177.73	175.50	176.65	2934818
2017-04-04	176.88	178.79	176.76	178.70	2326494
2017-04-05	179.00	180.18	176.89	177.08	2567212
2017-04-06	177.56	178.22	177.12	177.37	2343873
2017-04-07	178.39	179.09	177.26	178.85	2806866
2017-04-10	179.00	179.97	177.48	177.56	2309273
2017-04-11	177.50	178.60	176.96	178.57	2266280
2017-04-12	178.25	178.25	175.94	176.05	2922725
2017-04-13	175.74	176.88	175.56	175.62	2024086
2017-04-17	175.84	179.08	175.65	179.02	2450222
2017-04-18	178.59	179.97	177.12	177.85	2960165
2017-04-19	178.47	179.90	178.16	178.40	2124533
2017-04-20	178.74	179.82	178.35	179.30	2335176
2017-04-21	179.42	180.93	179.42	180.38	3146556
2017-04-24	181.75	182.46	181.61	182.06	3141913
2017-04-25	182.53	183.85	182.53	183.51	3735370
2017-04-26	182.31	183.00	180.11	181.71	4471593
2017-04-27	182.59	183.76	182.59	183.22	3129075
2017-04-28	183.42	184.93	183.02	184.83	2181592
2017-05-01	184.23	184.49	181.80	182.39	3516749
2017-05-02	182.54	183.91	182.53	183.44	1979787
2017-05-03	183.45	183.75	182.25	183.39	2983245
2017-05-04	183.33	184.25	182.18	183.07	2289326
2017-05-05	183.16	185.07	183.16	185.01	2636917
2017-05-08	185.38	186.39	185.00	186.02	1963569
2017-05-09	186.11	187.21	186.05	185.49	3003956
2017-05-10	185.14	185.65	178.18	183.18	7060056
2017-05-11	182.90	184.33	182.17	183.94	2883815
2017-05-12	183.71	183.98	182.63	183.25	3479223
2017-05-15	183.30	184.11	182.28	182.39	3364967
2017-05-16	182.73	183.15	182.04	182.70	2156147
2017-05-17	181.39	181.52	178.68	178.78	2535741
2017-05-18	178.48	178.50	175.47	177.40	3118075
2017-05-19	177.73	181.42	176.77	180.76	4038909
2017-05-22	183.78	185.32	182.52	183.67	2946750
2017-05-23	184.00	184.46	182.86	183.49	2123758
2017-05-24	183.46	185.40	183.46	185.25	2425330
2017-05-25	185.63	187.42	185.59	187.07	2363329
2017-05-26	186.73	187.61	186.27	186.59	1735778
2017-05-30	186.76	187.42	186.19	186.88	2231571
2017-05-31	187.37	188.26	186.72	187.63	5186677
2017-06-01	187.41	187.91	184.53	187.32	2870243
2017-06-02	187.82	191.70	187.65	190.23	3034272
2017-06-05	190.07	190.74	188.81	188.95	2522113
2017-06-06	188.41	188.86	186.69	186.75	2724995
2017-06-07	186.85	188.54	186.39	188.10	2383954
2017-06-08	188.10	191.07	187.70	189.93	2340325
2017-06-09	190.00	190.99	189.25	190.03	3344896
2017-06-12	190.30	190.53	188.05	190.00	2730111
2017-06-13	190.05	191.56	189.35	191.09	1882684
2017-06-14	191.05	193.38	190.82	192.38	2210039
2017-06-15	191.43	195.55	191.37	195.45	2894081
2017-06-16	196.01	197.95	195.81	196.44	6939081
2017-06-19	197.88	199.47	197.00	199.08	2726416
2017-06-20	198.75	201.24	198.31	198.33	3077408
2017-06-21	199.58	199.71	197.56	199.17	3151125
2017-06-22	199.25	200.41	199.18	199.44	3339255
2017-06-23	199.26	202.35	198.68	202.23	4310050
2017-06-26	202.77	204.39	199.94	199.98	3077632
2017-06-27	199.80	200.92	198.89	198.89	2296887
2017-06-28	199.50	200.95	199.30	199.62	2096774
2017-06-29	199.62	199.76	196.45	197.46	2428873
2017-06-30	198.50	199.44	197.39	197.75	2225564
2017-07-03	198.07	199.44	197.75	198.59	1511163
2017-07-05	199.30	202.14	198.86	201.81	2716674
2017-07-06	201.64	202.49	200.78	201.48	2737400
2017-07-07	202.24	203.28	201.26	202.37	3090441
2017-07-10	202.32	204.58	202.19	203.96	2701928
2017-07-11	204.00	206.66	204.00	206.27	2815790
2017-07-12	206.95	208.61	206.32	206.44	2817350
2017-07-13	206.80	207.00	205.35	206.23	1943575
2017-07-14	206.80	208.73	206.74	208.51	3229034
2017-07-17	208.73	209.72	208.56	209.00	2415956
2017-07-18	209.11	209.19	207.53	208.24	1943144
2017-07-19	209.43	210.93	208.99	210.88	2258363
2017-07-20	211.10	211.25	209.92	210.28	2235082
2017-07-21	209.99	212.20	209.41	212.14	2098402
2017-07-24	212.00	212.64	211.40	212.18	2392741
2017-07-25	213.22	214.00	211.95	212.46	2889035
2017-07-26	223.48	233.98	223.02	233.45	14139955
2017-07-27	237.13	242.68	236.70	241.00	10860578
2017-07-28	240.82	242.00	238.55	241.27	4602406
2017-07-31	241.85	246.49	241.82	242.46	5777271
2017-08-01	243.38	243.99	239.16	239.44	5018396
2017-08-02	239.06	241.56	237.88	237.95	5119876
2017-08-03	237.06	239.59	236.04	238.25	5112697
2017-08-04	238.58	239.73	236.38	237.71	5590535
2017-08-07	237.60	241.43	237.21	240.23	3674677
2017-08-08	239.91	240.52	238.93	238.08	4871451
2017-08-09	238.01	238.70	234.10	234.31	5680369
2017-08-10	234.03	236.16	231.91	232.88	6817655
2017-08-11	232.76	235.40	230.94	234.88	3461663
2017-08-14	236.01	237.48	235.72	237.15	2953549
2017-08-15	237.21	239.64	236.01	239.17	2851082
2017-08-16	239.70	240.26	237.41	237.59	3012660
2017-08-17	237.38	237.60	235.25	235.59	2810933
2017-08-18	235.00	237.26	234.57	235.77	2939494
2017-08-21	235.77	236.94	234.35	235.68	2545355
2017-08-22	236.16	239.89	236.11	239.75	2915687
2017-08-23	239.36	239.36	237.19	238.09	2518274
2017-08-24	238.52	238.90	236.60	238.74	2553084
2017-08-25	239.00	239.09	235.60	235.89	2270276
2017-08-28	236.22	237.55	234.61	237.18	2394983
2017-08-29	237.21	241.17	236.08	240.49	3535465
2017-08-30	240.99	241.44	239.00	240.46	2801097
2017-08-31	241.00	241.10	238.41	239.66	3075798
2017-09-01	239.66	242.53	239.17	240.33	3271270
2017-09-05	240.30	240.36	236.23	237.00	3869251
2017-09-06	237.53	237.86	234.34	234.62	4252704
2017-09-07	234.75	236.54	234.29	236.31	2994514
2017-09-08	235.75	239.39	235.21	238.78	3404151
2017-09-11	239.50	241.85	239.31	240.59	3628146
2017-09-12	240.59	241.71	238.95	240.58	2702732
2017-09-13	240.00	243.48	237.09	241.93	4529090
2017-09-14	243.00	245.61	242.50	245.23	4995155
2017-09-15	247.36	249.95	246.21	249.00	9033301
2017-09-18	249.97	253.79	248.91	253.08	5192959
2017-09-19	253.08	255.17	251.63	252.46	4124716
2017-09-20	253.26	256.69	252.25	255.46	3853153
2017-09-21	256.13	256.99	254.42	256.04	2809374
2017-09-22	256.31	259.30	256.13	256.45	3475566
2017-09-25	256.97	256.97	251.50	254.32	3479166
2017-09-26	254.60	256.48	253.54	253.70	2173606
2017-09-27	255.27	258.77	253.97	255.28	3840114
2017-09-28	254.11	255.80	251.17	254.27	2586076
2017-09-29	253.85	255.26	252.59	254.21	2531131
2017-10-02	254.65	255.99	253.53	255.99	2685053
2017-10-03	255.99	258.26	254.69	255.46	3163415
2017-10-04	256.12	257.13	254.07	255.76	3030983
2017-10-05	255.28	258.99	254.78	258.89	3940198
2017-10-06	258.00	258.90	257.06	258.58	2736358
2017-10-09	259.00	259.00	257.11	258.39	2146525
2017-10-10	259.74	261.06	257.20	260.93	2740651
2017-10-11	261.32	261.65	259.02	261.44	2890344
2017-10-12	260.95	262.98	260.00	261.91	2577900
2017-10-13	262.90	263.79	260.74	260.74	2243903
2017-10-16	261.50	262.00	259.69	259.75	1818869
2017-10-17	256.49	259.05	256.26	258.62	2515865
2017-10-18	258.47	260.73	256.66	260.04	2051651
2017-10-19	258.98	259.10	256.03	259.04	2589203
2017-10-20	260.36	264.83	259.44	264.75	3955922
2017-10-23	265.13	265.98	262.14	262.32	3302395
2017-10-24	263.24	267.21	263.24	266.00	4401597
2017-10-25	264.78	266.00	254.50	258.42	7895318
2017-10-26	259.72	261.44	257.31	259.27	3419137
2017-10-27	258.26	259.50	255.80	256.46	2899168
2017-10-30	255.45	260.41	255.33	259.25	3025919
2017-10-31	259.34	259.93	257.47	257.98	2742775
2017-11-01	258.29	259.41	256.24	258.50	2929490
2017-11-02	258.31	263.24	258.00	262.63	2529912
2017-11-03	262.42	263.79	260.08	261.75	2610784
2017-11-06	262.62	265.84	262.53	264.07	2911598
2017-11-07	264.07	267.28	264.07	266.13	3205378
2017-11-08	266.14	267.62	265.29	264.15	2841807
2017-11-09	265.01	266.75	259.56	262.70	3215865
2017-11-10	262.11	262.50	259.60	260.85	1740621
2017-11-13	261.67	263.36	260.49	262.42	2604867
2017-11-14	262.00	262.40	260.20	261.76	2358169
2017-11-15	261.42	264.77	260.15	262.86	2510533
2017-11-16	263.76	265.04	263.34	263.70	2710174
2017-11-17	262.82	263.74	262.03	262.26	1724790
2017-11-20	263.00	265.62	262.76	264.63	2447398
2017-11-21	266.24	267.00	264.71	266.99	2267052
2017-11-22	267.00	267.48	264.53	265.15	1471390
2017-11-24	265.26	266.57	264.53	265.88	788957
2017-11-27	265.38	266.84	264.72	265.58	1772196
2017-11-28	267.00	268.01	265.23	267.99	2262052
2017-11-29	269.48	269.68	266.15	269.30	3029095
2017-11-30	269.91	277.04	269.43	276.80	4820313
2017-12-01	277.51	278.73	270.60	271.38	4592483
2017-12-04	276.16	281.83	276.00	277.97	5523013
2017-12-05	279.01	279.44	274.86	276.59	2806075
2017-12-06	274.87	279.14	274.00	278.27	2538083
2017-12-07	278.49	284.79	277.80	281.97	4264354
2017-12-08	285.01	287.32	283.56	285.90	4440528
2017-12-11	286.21	286.49	279.90	283.16	4065242
2017-12-12	288.16	292.80	287.72	289.94	5517550
2017-12-13	290.50	295.85	289.70	291.84	5003328
2017-12-14	293.35	296.82	292.60	293.88	3913444
2017-12-15	295.87	297.37	293.02	293.94	6933490
2017-12-18	296.00	297.14	294.52	296.14	2901644
2017-12-19	296.50	297.58	294.18	297.25	2728367
2017-12-20	298.70	299.33	297.11	297.90	2533689
2017-12-21	298.05	298.39	294.13	295.03	5398275
2017-12-22	296.33	296.52	293.01	295.10	2257350
2017-12-26	295.54	297.44	294.65	295.36	1394737
2017-12-27	296.41	296.80	294.80	295.62	1447837
2017-12-28	295.81	296.99	294.74	296.35	1436751
2017-12-29	296.94	297.30	294.83	294.91	1824591
2018-01-02	295.75	296.99	295.40	296.84	2978918
2018-01-03	295.94	298.50	295.47	297.80	3211195
2018-01-04	297.94	298.42	295.47	296.67	4171720
2018-01-05	296.77	308.89	296.72	308.84	6177731
2018-01-08	308.66	310.86	305.75	310.15	4124862
2018-01-09	310.59	319.91	310.49	318.43	5641298
2018-01-10	317.49	322.15	315.50	320.26	4479288
2018-01-11	322.13	328.40	321.19	328.12	4635344
2018-01-12	330.38	336.88	330.38	336.21	6559284
2018-01-16	339.90	347.73	331.33	335.16	12305475
2018-01-17	337.73	352.23	336.41	351.01	9699917
2018-01-18	350.70	350.83	339.15	340.16	9458634
2018-01-19	341.67	344.00	335.75	337.73	7264401
2018-01-22	335.29	341.38	332.04	338.00	6792870
2018-01-23	338.34	338.94	334.81	335.59	4537784
2018-01-24	336.20	338.99	334.14	334.69	4205351
2018-01-25	336.21	343.62	335.30	343.11	4747478
2018-01-26	344.33	345.98	341.25	343.22	5236260
2018-01-29	341.23	344.48	340.10	340.82	3324878
2018-01-30	339.17	339.98	334.16	337.71	4983055
2018-01-31	360.50	360.97	351.62	354.37	11409626
2018-02-01	352.95	361.45	352.04	356.94	6067581
2018-02-02	354.00	355.20	348.70	348.91	5486074
2018-02-05	342.67	350.00	317.39	328.88	10511290
2018-02-06	320.00	341.67	317.65	340.91	11935140
2018-02-07	340.52	353.59	339.87	346.41	7946670
2018-02-08	348.00	349.00	329.40	329.66	8295905
2018-02-09	333.55	337.81	319.25	332.83	8832974
2018-02-12	336.57	347.75	335.13	343.80	6885010
2018-02-13	340.45	347.88	340.29	343.16	4030233
2018-02-14	341.34	347.43	341.17	344.85	4340180
2018-02-15	348.47	356.55	348.05	356.46	5827488
2018-02-16	356.59	359.50	353.51	355.04	5211615
2018-02-20	352.00	357.79	351.40	353.35	4303395
2018-02-21	352.56	360.81	351.75	352.37	5258555
2018-02-22	354.65	358.07	352.64	355.92	3414299
2018-02-23	358.18	358.77	353.07	356.66	3355378
2018-02-26	359.50	364.05	358.21	363.48	4148132
2018-02-27	364.60	369.89	363.30	364.64	4774134
2018-02-28	366.80	371.60	362.21	362.21	5472898
2018-03-01	362.33	362.74	346.40	349.69	8977971
2018-03-02	341.82	346.09	335.30	344.67	10021332
2018-03-05	338.00	354.77	336.61	352.75	8140161
2018-03-06	354.24	355.21	346.02	348.92	4888282
2018-03-07	341.52	348.41	339.50	347.04	4575690
2018-03-08	349.51	352.50	343.95	348.73	4319915
2018-03-09	352.65	354.89	350.23	354.52	3538348
2018-03-12	355.20	355.23	343.26	344.19	6088821
2018-03-13	345.32	347.88	337.61	338.67	5443789
2018-03-14	339.79	340.52	322.30	330.26	13057904
2018-03-15	332.30	332.92	322.91	329.98	8766002
2018-03-16	329.82	330.83	325.63	330.47	9328976
2018-03-19	327.45	333.33	326.78	331.76	6328878
2018-03-20	331.84	339.70	331.00	337.63	6500507
2018-03-21	337.07	341.91	335.17	337.10	4056304
2018-03-22	330.11	332.68	319.01	319.61	7282165
2018-03-23	320.15	331.14	318.32	321.00	7237471
2018-03-26	330.48	331.94	323.59	328.97	5392886
2018-03-27	331.51	334.88	319.00	321.12	5355543
2018-03-28	321.85	323.24	311.17	320.02	5634676
2018-03-29	323.38	330.48	322.00	327.88	3652078
2018-04-02	325.20	329.94	317.17	322.44	5024944
2018-04-03	324.76	331.10	323.09	330.82	4783125
2018-04-04	312.30	327.81	311.88	327.44	8235741
2018-04-05	330.59	338.96	330.26	336.40	6219981
2018-04-06	330.61	334.59	322.21	326.12	5713613
2018-04-09	332.25	334.88	322.05	322.48	4931728
2018-04-10	331.35	336.69	329.55	334.83	5618139
2018-04-11	331.60	337.57	326.31	327.36	4573530
2018-04-12	331.98	338.35	330.46	337.48	4325027
2018-04-13	338.99	339.67	326.60	329.28	4733463
2018-04-16	332.34	333.22	327.63	331.77	3901401
2018-04-17	334.73	339.74	333.65	336.72	3381788
2018-04-18	338.33	342.40	337.18	341.00	3117476
2018-04-19	340.19	342.41	337.50	340.64	3006774
2018-04-20	340.73	341.40	335.05	338.67	3038031
2018-04-23	339.55	341.26	336.00	338.84	2765647
2018-04-24	343.17	347.67	323.28	329.06	7051820
2018-04-25	338.12	344.91	330.52	342.86	11023624
2018-04-26	344.01	345.65	338.33	342.79	5273622
2018-04-27	341.25	342.92	337.77	340.88	3390364
2018-04-30	341.17	342.58	333.40	333.56	3721638
2018-05-01	332.50	333.91	324.18	329.54	4313094
2018-05-02	329.50	330.71	323.98	324.19	3436125
2018-05-03	322.97	332.63	319.13	330.69	6383211
2018-05-04	328.04	335.89	328.04	334.43	3655069
2018-05-07	335.23	342.98	335.21	340.43	4192224
2018-05-08	339.77	341.94	336.61	338.37	4014096
2018-05-09	339.49	346.93	338.58	342.79	4347023
2018-05-10	343.99	348.57	342.41	344.07	3920357
2018-05-11	343.77	345.42	341.05	342.46	2332170
2018-05-14	344.00	347.74	343.89	344.59	2520267
2018-05-15	343.00	343.85	340.26	342.12	3009053
2018-05-16	342.00	343.56	340.30	340.97	2230068
2018-05-17	340.47	344.77	340.25	344.14	2483301
2018-05-18	345.60	352.05	345.19	351.23	4327659
2018-05-21	358.46	365.00	358.45	363.92	6785369
2018-05-22	364.00	364.85	354.52	355.02	5389360
2018-05-23	352.28	359.60	351.62	359.21	4497516
2018-05-24	358.45	360.66	354.37	359.00	3932085
2018-05-25	358.12	360.60	357.05	360.09	2463737
2018-05-29	357.71	360.97	350.66	352.48	4249593
2018-05-30	355.65	358.92	354.10	358.19	2825188
2018-05-31	356.83	356.83	351.62	352.16	4406277
2018-06-01	355.79	358.15	354.46	356.72	2657837
2018-06-04	358.97	363.39	358.85	360.73	2950284
2018-06-05	360.50	363.37	358.85	360.10	2567758
2018-06-06	362.46	371.60	360.99	371.56	4488412
2018-06-07	372.00	374.48	366.05	368.53	4517844
2018-06-08	368.14	371.42	365.46	369.50	3292875
2018-06-11	371.00	373.33	368.80	370.94	2468521
2018-06-12	371.24	372.73	367.99	370.62	2440354
2018-06-13	370.67	371.00	363.29	363.85	3867642
2018-06-14	366.15	367.64	358.83	362.42	4039532
2018-06-15	358.15	361.66	353.47	357.88	9945956
2018-06-18	353.19	357.65	352.37	354.74	3363221
2018-06-19	347.17	347.17	338.57	341.12	6857338
2018-06-20	346.00	346.98	340.46	342.69	4539988
2018-06-21	341.15	341.15	336.20	337.66	4048336
2018-06-22	340.43	340.94	336.60	338.91	3298084
2018-06-25	332.52	333.85	327.60	331.20	5006203
2018-06-26	332.39	334.40	330.48	331.30	3112387
2018-06-27	334.85	341.42	329.76	329.82	4578908
2018-06-28	330.00	337.54	327.29	334.65	3347973
2018-06-29	337.19	340.00	335.36	335.51	3154812
2018-07-02	330.69	336.33	329.32	336.08	2820817
2018-07-03	338.18	339.69	332.00	332.93	1464360
2018-07-05	336.15	337.28	329.10	333.18	2427866
2018-07-06	332.84	336.10	330.45	334.64	2138162
2018-07-09	337.50	343.04	336.51	341.92	3128698
2018-07-10	342.78	348.00	342.78	347.16	3278253
2018-07-11	341.73	344.39	339.19	340.60	3056866
2018-07-12	345.28	346.60	342.74	346.03	2030678
2018-07-13	347.00	351.24	346.20	350.79	2281610
2018-07-16	353.97	356.34	352.35	356.10	2889033
2018-07-17	357.61	359.00	355.04	356.88	2730514
2018-07-18	359.00	361.86	354.26	360.23	3090089
2018-07-19	357.69	359.39	355.26	355.33	2711744
2018-07-20	353.04	356.99	353.00	354.90	1817836
2018-07-23	355.00	355.00	352.39	353.27	1943747
2018-07-24	356.75	359.47	354.64	358.27	3181965
2018-07-25	351.52	356.30	345.50	355.92	7353046
2018-07-26	355.38	360.20	355.27	359.32	3191189
2018-07-27	361.06	364.54	359.47	360.65	2916341
2018-07-30	361.99	362.45	350.47	351.06	3080445
2018-07-31	354.38	359.02	354.06	356.30	2728366
2018-08-01	354.09	357.91	350.50	352.76	2718206
2018-08-02	348.62	350.73	346.03	349.73	2655906
2018-08-03	349.50	350.99	345.67	348.44	2285202
2018-08-06	347.37	347.37	343.12	346.57	3251105
2018-08-07	348.05	352.12	345.50	350.76	2267560
2018-08-08	350.50	351.62	346.25	346.07	2334439
2018-08-09	346.07	346.84	343.12	343.72	2302126
2018-08-10	341.00	341.00	336.45	339.41	2745697
2018-08-13	339.60	342.15	337.34	338.36	1877248
2018-08-14	339.12	340.15	337.62	339.14	2017276
2018-08-15	336.57	337.14	328.03	331.76	3798600
2018-08-16	339.06	347.72	338.30	345.98	5867939
2018-08-17	346.00	348.50	341.67	346.40	3069190
2018-08-20	348.60	352.61	347.10	350.74	3018615
2018-08-21	351.00	354.45	349.63	353.77	2967175
2018-08-22	354.32	355.87	349.84	350.03	2682942
2018-08-23	349.15	350.28	345.46	347.48	1833449
2018-08-24	348.77	350.63	348.10	349.38	1954540
2018-08-27	352.11	355.00	351.01	353.74	2279949
2018-08-28	355.00	355.68	350.61	351.21	2475095
2018-08-29	352.26	352.35	349.21	350.19	1850054
2018-08-30	350.35	350.95	345.75	346.90	3257668
2018-08-31	345.05	345.85	341.58	342.79	3462692
2018-09-04	341.60	346.32	339.28	346.25	2699402
2018-09-05	345.77	347.25	343.16	346.68	2959269
2018-09-06	347.55	353.35	346.58	351.27	3585876
2018-09-07	348.82	350.01	344.46	349.28	3921887
2018-09-10	349.49	350.75	341.68	341.86	3065489
2018-09-11	339.01	346.62	337.31	345.25	2731777
2018-09-12	345.00	355.04	344.61	353.41	4003834
2018-09-13	356.36	360.42	354.30	355.46	3166512
2018-09-14	356.44	362.26	356.10	359.80	2835757
2018-09-17	359.28	361.30	354.54	355.96	2554461
2018-09-18	357.30	365.81	356.10	363.58	3003512
2018-09-19	363.58	371.23	363.19	365.22	4753410
2018-09-20	368.74	371.73	365.67	367.46	4011062
2018-09-21	369.40	372.57	366.05	372.23	7144087
2018-09-24	371.00	371.89	367.33	367.99	2800161
2018-09-25	369.08	370.46	366.88	367.23	2969159
2018-09-26	367.50	368.56	364.32	365.03	2368637
2018-09-27	368.40	368.97	364.40	367.39	2355918
2018-09-28	368.63	374.22	366.22	371.90	3600472
2018-10-01	375.16	383.21	375.00	382.29	4758417
2018-10-02	380.85	388.62	379.77	386.37	4622595
2018-10-03	388.90	394.28	386.69	392.30	4794263
2018-10-04	390.74	391.09	385.29	389.99	3822324
2018-10-05	389.00	392.39	383.03	386.47	2899663
2018-10-08	383.84	386.73	377.35	385.77	3324019
2018-10-09	384.37	386.82	381.14	385.44	2862707
2018-10-10	382.96	383.80	367.09	367.47	6033088
2018-10-11	363.44	369.85	355.10	358.11	6266751
2018-10-12	366.01	367.12	352.26	360.11	5509720
2018-10-15	359.46	362.55	355.50	358.88	2979835
2018-10-16	360.45	368.57	358.55	368.25	2822482
2018-10-17	368.00	368.50	362.70	365.50	2238186
2018-10-18	364.82	367.76	356.76	359.35	3254902
2018-10-19	359.80	359.87	354.21	356.26	3491612
2018-10-22	357.85	358.76	352.46	355.98	2263527
2018-10-23	349.50	353.56	342.83	350.05	4389559
2018-10-24	361.59	364.60	351.69	354.65	8442563
2018-10-25	357.30	364.39	354.97	363.77	4003484
2018-10-26	360.70	363.30	354.12	359.27	4073415
2018-10-29	360.55	361.71	328.63	335.59	7461953
2018-10-30	330.35	351.05	329.77	349.91	5773971
2018-10-31	352.51	363.41	352.51	354.86	4175570
2018-11-01	357.47	364.57	353.20	363.07	3760650
2018-11-02	366.97	371.54	356.76	357.75	4029826
2018-11-05	359.76	363.29	356.48	361.98	2253943
2018-11-06	362.41	368.44	362.11	366.47	2471898
2018-11-07	367.64	372.85	359.50	370.31	4015255
2018-11-08	369.33	373.70	365.55	370.77	2752001
2018-11-09	367.83	371.00	366.12	369.34	2590303
2018-11-12	370.21	370.48	355.99	357.03	3088654
2018-11-13	349.55	355.38	342.04	349.51	4959999
2018-11-14	352.09	355.85	343.89	344.72	3445838
2018-11-15	341.12	347.98	336.51	341.57	4863046
2018-11-16	339.00	340.19	331.16	335.95	4425161
2018-11-19	335.55	336.04	317.20	320.94	6782767
2018-11-20	302.10	322.18	296.61	317.70	6875884
2018-11-21	325.07	326.89	315.57	317.32	4401044
2018-11-23	315.00	317.00	311.87	312.32	1599381
2018-11-26	315.56	318.59	310.66	316.36	3362345
2018-11-27	315.28	318.56	310.96	318.03	2946391
2018-11-28	325.72	334.01	321.73	333.50	6117572
2018-11-29	335.97	343.23	334.06	342.56	5331919
2018-11-30	341.94	347.58	337.50	346.76	5373981
2018-12-03	364.31	369.00	356.37	359.96	6569067
2018-12-04	357.00	358.32	341.74	342.50	5199096
2018-12-06	329.99	333.63	317.30	331.90	9297449
2018-12-07	332.35	337.61	321.39	323.22	4526264
2018-12-10	321.27	327.20	315.51	326.35	4400518
2018-12-11	333.25	334.49	318.75	322.03	3566436
2018-12-12	327.38	331.90	324.66	326.69	3424818
2018-12-13	328.40	328.74	324.17	325.47	2247706
2018-12-14	322.45	323.91	315.56	318.75	3298436
2018-12-17	316.91	327.22	314.44	316.13	4968366
2018-12-18	325.46	332.09	323.20	328.06	5881140
2018-12-19	329.33	333.48	316.10	319.55	4871468
2018-12-20	317.00	321.82	308.00	313.05	5368592
2018-12-21	309.09	314.97	304.01	304.55	7641721
2018-12-24	300.65	303.00	294.16	294.16	3435304
2018-12-26	298.61	314.09	292.47	313.93	4843401
2018-12-27	309.04	317.14	302.24	317.14	4341113
2018-12-28	319.74	321.53	315.15	316.38	3725171
2018-12-31	320.50	323.64	318.75	322.50	3557691
2019-01-02	316.19	323.95	313.71	323.81	3292204
2019-01-03	319.49	319.74	309.40	310.90	5705567
2019-01-04	316.69	328.44	316.08	327.08	4448759
2019-01-07	330.52	330.69	323.35	328.11	4030280
2019-01-08	334.11	341.25	332.65	340.53	4736472
2019-01-09	342.96	347.20	340.87	343.83	4213870
2019-01-10	346.51	353.47	343.00	352.61	5358117
2019-01-11	348.56	354.36	348.09	352.90	3158852
2019-01-14	348.20	352.81	347.01	350.36	2476367
2019-01-15	352.00	353.32	347.98	352.24	2940908
2019-01-16	352.50	355.00	351.56	352.06	2731082
2019-01-17	350.75	363.83	350.73	359.09	4270365
2019-01-18	363.88	367.32	361.32	364.73	4256505
2019-01-22	362.86	364.20	354.23	357.90	4336541
2019-01-23	361.91	362.20	353.67	358.61	2924874
2019-01-24	358.91	363.18	356.90	358.27	2801392
2019-01-25	362.49	366.94	360.33	364.20	3190425
2019-01-28	360.65	363.17	357.50	362.97	3128884
2019-01-29	363.07	367.78	362.41	364.91	3202652
2019-01-30	387.40	391.97	380.50	387.72	12705305
2019-01-31	387.16	388.99	382.08	385.62	6878455
2019-02-01	386.11	392.80	384.73	387.43	5625749
2019-02-04	388.97	397.07	388.12	397.00	4256562
2019-02-05	400.75	410.75	399.55	410.18	7230380
2019-02-06	411.51	413.88	405.66	409.05	5356025
2019-02-07	407.93	410.35	402.29	405.17	5211412
2019-02-08	400.00	404.96	397.80	404.91	4570946
2019-02-11	408.10	409.83	402.69	403.95	3046932
2019-02-12	407.00	411.21	405.40	410.72	3263321
2019-02-13	412.52	412.72	407.67	410.58	3078692
2019-02-14	408.93	412.22	407.80	409.82	2724260
2019-02-15	412.48	418.05	411.43	417.97	4017338
2019-02-19	415.50	417.94	414.54	416.26	3051459
2019-02-20	417.14	421.84	417.11	421.55	3990102
2019-02-21	421.58	422.41	415.68	417.58	2880474
2019-02-22	419.70	424.47	419.14	424.05	3132298
2019-02-25	427.49	429.92	426.52	426.87	3276050
2019-02-26	426.00	429.00	424.25	426.77	2503684
2019-02-27	427.17	436.33	427.15	435.44	4603847
2019-02-28	438.70	441.42	437.08	439.96	5063147
2019-03-01	446.01	446.01	440.19	440.62	5124178
2019-03-04	443.22	444.50	426.63	432.69	5971042
2019-03-05	431.04	433.85	428.64	430.12	2844273
2019-03-06	429.70	432.00	422.08	424.46	4159385
2019-03-07	423.36	427.70	416.44	422.56	4893598
2019-03-08	416.77	423.43	415.50	422.54	3794945
2019-03-11	371.27	402.67	365.55	400.01	34742186
2019-03-12	384.71	390.00	368.00	375.41	36922592
2019-03-13	378.43	381.77	363.33	377.14	32662252
2019-03-14	374.99	380.39	372.10	373.30	13514057
2019-03-15	370.88	385.71	366.45	378.99	26697712
2019-03-18	370.00	373.07	367.20	372.28	13119208
2019-03-19	371.14	378.77	371.01	373.43	9856108
2019-03-20	374.70	380.80	373.68	376.16	8737593
2019-03-21	374.04	377.00	372.23	372.70	6950985
2019-03-22	368.79	369.86	361.53	362.17	10143922
2019-03-25	365.00	371.21	362.89	370.46	7939602
2019-03-26	375.58	375.60	367.60	370.38	6479729
2019-03-27	371.89	376.66	365.55	374.21	9599957
2019-03-28	376.60	376.66	372.33	374.44	4921337
2019-03-29	376.52	382.18	374.74	381.42	7694707
2019-04-01	385.80	392.90	383.10	391.54	7735719
2019-04-02	388.50	394.83	388.50	390.75	6401023
2019-04-03	389.68	391.54	384.07	384.74	7350347
2019-04-04	385.99	397.06	385.10	395.86	9388082
2019-04-05	398.07	398.66	390.95	391.93	6857151
2019-04-08	376.20	379.80	371.86	374.52	14482604
2019-04-09	370.29	372.24	367.75	369.04	7980062
2019-04-10	368.40	368.79	362.92	364.94	8284959
2019-04-11	364.62	371.08	364.21	370.16	6598367
2019-04-12	375.75	379.95	372.00	379.64	7334644
2019-04-15	376.70	377.90	373.68	375.46	3822079
2019-04-16	376.51	384.64	375.03	381.72	7083834
2019-04-17	384.10	384.19	377.48	377.52	4424421
2019-04-18	377.52	382.17	377.52	380.07	4703105
2019-04-22	375.69	378.95	374.90	375.17	4147652
2019-04-23	375.54	376.87	372.61	374.02	4894517
2019-04-24	377.89	381.15	373.66	375.46	9855141
2019-04-25	376.01	384.80	372.76	382.80	6614992
2019-04-26	383.89	384.00	378.14	380.79	4259621
2019-04-29	378.49	385.30	376.76	379.05	5457300
2019-04-30	379.50	381.14	375.05	377.69	3732809
2019-05-01	378.53	381.20	376.38	376.80	2765572
2019-05-02	375.50	377.65	373.25	375.80	2438759
2019-05-03	376.08	377.90	374.22	376.46	2953838
2019-05-06	367.88	372.48	365.63	371.60	4747601
2019-05-07	366.33	367.71	355.02	357.23	9740301
2019-05-08	357.77	361.52	353.33	357.69	6029997
2019-05-09	354.76	355.65	347.47	354.13	6075156
2019-05-10	351.87	355.54	347.55	354.67	4574070
2019-05-13	344.51	346.63	337.00	337.37	7757832
2019-05-14	339.90	346.10	337.23	343.04	4747753
2019-05-15	339.80	348.80	337.64	345.64	4809967
2019-05-16	348.64	356.50	345.82	353.81	6036506
2019-05-17	351.50	359.99	351.16	355.02	5282942
2019-05-20	353.00	355.94	350.53	352.79	3219868
2019-05-21	358.03	360.77	354.88	358.75	4022572
2019-05-22	357.22	357.57	351.75	352.78	3841430
2019-05-23	345.92	351.47	341.15	350.55	5305388
2019-05-24	355.00	361.40	353.00	354.90	5387544
2019-05-28	355.29	359.31	354.88	354.88	3504281
2019-05-29	352.59	352.79	346.05	348.80	4160546
2019-05-30	350.00	351.92	347.94	349.87	2183884
2019-05-31	345.85	345.85	341.36	341.61	3217646
2019-06-03	338.20	339.11	330.67	338.89	5148019
2019-06-04	342.57	346.41	340.12	344.62	3592323
2019-06-05	346.22	353.25	332.49	348.75	3188375
2019-06-06	348.18	351.64	345.58	350.64	2582259
2019-06-07	352.30	355.28	352.30	353.70	2470694
2019-06-10	356.00	357.40	353.55	353.80	2560805
2019-06-11	355.42	355.47	348.13	349.33	2702727
2019-06-12	349.00	349.27	342.80	347.03	2738326
2019-06-13	347.25	349.06	344.10	348.86	2621303
2019-06-14	348.00	349.17	345.89	347.16	2258374
2019-06-17	348.62	356.05	347.05	354.90	3746426
2019-06-18	357.61	374.65	357.60	373.96	9199161
2019-06-19	375.40	379.31	368.35	368.56	5715985
2019-06-20	373.00	375.79	368.96	374.88	3794488
2019-06-21	374.39	376.11	371.72	371.84	4923678
2019-06-24	372.95	375.49	372.10	373.99	2323241
2019-06-25	374.75	375.25	368.03	369.32	3005403
2019-06-26	371.02	378.98	370.00	374.94	4542016
2019-06-27	367.54	369.93	362.35	364.02	8980010
2019-06-28	363.92	366.23	361.57	364.01	4737120
2019-07-01	364.88	365.23	353.32	356.46	6409568
2019-07-02	355.63	356.78	352.69	354.16	3777328
2019-07-03	354.50	354.85	352.26	354.47	2164921
2019-07-05	354.00	357.25	351.43	355.86	3208164
2019-07-08	350.41	352.96	349.40	351.12	3262324
2019-07-09	349.05	353.85	347.90	353.09	4828204
2019-07-10	354.49	356.52	351.25	352.30	2946742
2019-07-11	352.62	359.26	350.70	359.00	5059223
2019-07-12	360.00	365.45	358.14	365.33	3592818
2019-07-15	360.50	362.85	359.02	361.61	4814634
2019-07-16	361.26	365.35	361.20	362.75	2960425
2019-07-17	362.75	369.75	362.00	369.52	4009990
2019-07-18	367.60	368.45	359.75	361.11	4615218
2019-07-19	370.67	378.40	368.50	377.36	9503960
2019-07-22	376.94	382.48	371.89	373.42	4267293
2019-07-23	374.27	376.43	370.68	373.07	3354863
2019-07-24	370.28	371.36	360.03	361.43	7447884
2019-07-25	356.18	357.69	345.71	348.09	9663678
2019-07-26	346.20	348.43	342.00	345.00	4441078
2019-07-29	344.99	346.08	339.11	340.21	4116566
2019-07-30	339.84	347.49	336.56	347.46	4527975
2019-07-31	348.49	351.29	341.05	341.18	5219748
2019-08-01	341.91	344.29	333.00	334.29	6465267
2019-08-02	334.56	340.54	332.32	339.56	4675379
2019-08-05	332.46	333.37	326.96	331.06	5876085
2019-08-06	333.99	335.70	329.14	332.45	3653260
2019-08-07	328.60	333.65	324.57	329.33	4187612
2019-08-08	331.30	336.43	328.86	336.35	3672980
2019-08-09	334.06	339.08	333.17	337.55	3102912
2019-08-12	333.68	336.01	331.37	332.94	2683390
2019-08-13	331.82	337.40	330.50	332.86	3722995
2019-08-14	328.35	329.54	320.41	320.42	5110375
2019-08-15	323.00	328.07	319.55	328.00	4721760
2019-08-16	330.22	331.16	326.48	330.45	3866567
2019-08-19	334.18	335.91	331.40	333.78	2335628
2019-08-20	332.47	333.50	328.88	331.75	2039413
2019-08-21	335.48	342.58	333.21	339.99	3266453
2019-08-22	342.43	356.44	341.01	354.41	8325094
2019-08-23	355.35	369.69	354.35	356.01	11527786
2019-08-26	365.04	367.34	356.89	359.04	4665447
2019-08-27	359.42	361.31	353.62	354.73	3742125
2019-08-28	353.31	360.19	351.18	359.97	2409302
2019-08-29	363.85	366.04	360.17	362.74	2718316
2019-08-30	364.37	366.37	362.40	364.09	3147903
2019-09-03	354.11	355.32	350.61	354.42	4273831
2019-09-04	357.68	358.03	354.43	356.53	2752789
2019-09-05	360.14	364.71	359.13	360.30	3646077
2019-09-06	361.61	364.91	359.12	363.00	3022591
2019-09-09	357.98	360.93	354.73	358.78	4183288
2019-09-10	359.00	369.49	358.55	369.49	4547237
2019-09-11	368.74	383.50	368.00	382.94	8437022
2019-09-12	383.71	384.00	374.31	375.63	4495290
2019-09-13	377.39	381.75	377.05	379.76	3628926
2019-09-16	378.14	381.63	375.00	378.85	3055451
2019-09-17	378.41	385.31	377.80	384.20	3299033
2019-09-18	383.25	386.74	379.80	386.41	4241370
2019-09-19	386.14	388.52	382.90	384.44	3026629
2019-09-20	384.11	384.73	377.92	379.39	6853019
2019-09-23	376.61	380.10	374.42	377.03	3061873
2019-09-24	379.54	381.89	375.31	381.65	3594472
2019-09-25	384.91	391.00	383.10	386.20	4782395
2019-09-26	387.10	388.23	383.33	386.89	2535350
2019-09-27	388.19	389.69	381.31	382.86	2732148
2019-09-30	383.00	383.77	376.69	380.47	3211818
2019-10-01	381.70	382.85	374.63	374.94	2953276
2019-10-02	371.85	372.99	363.77	367.36	3736441
2019-10-03	366.21	372.25	363.23	372.07	2719561
2019-10-04	372.25	376.13	371.72	375.70	2013254
2019-10-07	374.06	378.15	373.06	376.54	1953195
2019-10-08	371.05	377.34	368.64	374.10	4051648
2019-10-09	376.00	377.86	373.50	374.96	2794769
2019-10-10	373.70	374.54	370.33	371.00	2760659
2019-10-11	373.00	376.94	370.08	374.92	3973451
2019-10-14	374.25	378.70	372.68	373.18	2138932
2019-10-15	372.58	373.53	370.53	370.96	2861420
2019-10-16	370.22	377.42	369.24	372.43	3683227
2019-10-17	372.42	373.80	369.06	369.06	2402691
2019-10-18	369.00	369.35	344.00	344.00	13568415
2019-10-21	332.89	334.24	324.40	331.06	15538450
2019-10-22	336.07	341.48	334.46	337.00	7972185
2019-10-23	345.00	350.80	336.50	340.50	10993362
2019-10-24	341.70	345.74	337.77	344.55	5414087
2019-10-25	342.92	343.37	338.90	339.83	4058018
2019-10-28	341.50	344.98	339.49	340.88	3234472
2019-10-29	340.19	349.72	339.22	348.93	6113596
2019-10-30	346.63	350.00	343.27	346.06	3997585
2019-10-31	344.70	346.06	339.45	339.91	3868444
2019-11-01	340.59	345.19	339.50	345.19	3538185
2019-11-04	346.46	351.45	346.05	351.09	3703034
2019-11-05	355.23	361.61	353.19	358.29	5468937
2019-11-06	358.86	359.40	353.13	352.14	3815659
2019-11-07	356.12	359.40	355.05	357.31	2834543
2019-11-08	356.40	357.00	350.55	351.00	3220608
2019-11-11	349.04	369.75	345.56	366.96	11488377
2019-11-12	366.49	367.11	360.01	362.88	5773506
2019-11-13	361.87	366.62	361.12	362.50	3479746
2019-11-14	363.10	368.48	361.48	367.44	5343481
2019-11-15	370.00	373.48	369.30	371.68	5496784
2019-11-18	371.67	375.60	367.90	369.46	3824935
2019-11-19	373.51	374.83	361.61	367.00	6674773
2019-11-20	366.00	370.99	365.75	370.91	3775225
2019-11-21	369.75	370.76	366.26	366.44	2703757
2019-11-22	368.27	373.55	366.61	371.34	3915722
2019-11-25	372.52	374.30	369.20	373.13	3324817
2019-11-26	373.66	374.77	371.36	373.51	2866703
2019-11-27	369.96	371.83	366.80	368.00	4152213
2019-11-29	367.50	368.30	366.18	366.18	1390949
2019-12-02	367.08	367.38	355.16	355.18	4804645
2019-12-03	352.09	355.56	347.61	352.08	4768261
2019-12-04	354.70	355.29	348.82	348.84	3016326
2019-12-05	350.22	350.42	345.59	345.68	4693835
2019-12-06	347.74	354.40	347.11	354.09	2856593
2019-12-09	352.67	353.60	349.57	351.21	2893651
2019-12-10	350.15	351.40	347.45	347.90	2923209
2019-12-11	342.10	350.03	338.50	350.00	7375582
2019-12-12	348.25	351.07	341.00	346.29	5981408
2019-12-13	346.30	349.31	341.10	341.67	4530563
2019-12-16	328.53	336.23	326.43	327.00	16525617
2019-12-17	322.06	330.95	320.61	327.00	13533830
2019-12-18	328.72	335.25	328.14	330.68	7032362
2019-12-19	332.90	334.81	330.98	333.50	5497043
2019-12-20	334.62	335.50	328.00	328.00	9493539
2019-12-23	336.75	340.59	334.20	337.55	9539569
2019-12-24	339.51	339.75	332.62	333.00	4120051
2019-12-26	332.70	333.36	329.30	329.92	4601222
2019-12-27	330.20	333.65	329.17	330.14	4128140
2019-12-30	330.50	330.63	325.71	326.40	4528004
2019-12-31	325.41	326.57	323.32	325.76	4965226
2020-01-02	328.55	333.35	327.70	333.32	4548221
2020-01-03	330.63	334.89	330.30	332.76	3878374
2020-01-06	329.30	334.86	327.88	333.74	5357973
2020-01-07	334.26	344.19	330.71	337.28	9942277
2020-01-08	332.40	334.03	329.60	331.37	8246250
2020-01-09	334.95	341.73	332.05	336.34	8183707
2020-01-10	335.56	337.70	329.45	329.92	7170124
2020-01-13	332.40	334.10	330.08	330.22	5655345
2020-01-14	330.76	335.35	328.28	332.35	6952018
2020-01-15	332.35	333.11	329.69	329.80	4578332
2020-01-16	331.05	332.87	329.31	332.00	4024079
2020-01-17	332.39	332.50	323.00	324.15	11061716
2020-01-21	322.60	326.60	305.75	313.37	19317989
2020-01-22	309.82	312.84	302.72	309.00	18792597
2020-01-23	308.50	318.17	307.70	317.79	9702076
2020-01-24	322.00	326.20	312.51	323.05	17798203
2020-01-27	316.21	321.26	314.58	316.60	7468146
2020-01-28	318.05	319.36	314.00	316.56	5502155
2020-01-29	324.35	327.18	319.14	322.02	12458423
2020-01-30	320.50	325.35	317.64	323.30	6021977
2020-01-31	321.75	321.93	316.99	318.27	4999608
2020-02-03	318.75	320.74	314.88	316.00	4847667
2020-02-04	318.28	319.48	315.03	317.94	3779766
2020-02-05	320.50	329.68	319.23	329.55	6071783
2020-02-06	330.91	343.44	325.66	341.43	12845457
2020-02-07	340.37	340.74	335.69	336.75	5337796
2020-02-10	337.22	345.94	336.32	344.67	5876407
2020-02-11	347.64	348.07	342.10	344.42	5311518
2020-02-12	346.42	349.95	345.85	345.40	4421510
2020-02-13	344.32	347.89	342.63	342.82	3783073
2020-02-14	342.30	344.50	338.00	340.49	4199751
2020-02-18	338.77	339.99	336.10	338.88	2908141
2020-02-19	338.12	341.47	335.86	338.30	4935730
2020-02-20	338.29	341.24	335.39	336.28	2807518
2020-02-21	334.05	334.66	330.23	330.38	3709888
2020-02-24	320.00	321.74	316.33	317.90	6073231
2020-02-25	318.26	320.64	303.63	304.14	8052504
2020-02-26	307.00	315.22	304.06	305.59	6996558
2020-02-27	300.37	301.00	284.29	287.76	10982361
2020-02-28	278.07	282.86	269.60	275.11	15375143
2020-03-02	279.54	291.71	274.29	289.27	11012274
2020-03-03	292.00	297.44	278.08	280.62	7499341
2020-03-04	284.55	285.91	277.01	283.12	6986113
2020-03-05	275.79	276.31	259.65	260.37	14669061
2020-03-06	253.70	264.29	249.80	262.33	12861825
2020-03-09	238.00	241.48	224.37	227.17	11585504
2020-03-10	237.00	237.83	215.00	231.01	13059626
2020-03-11	222.99	226.99	187.00	189.08	28571908
2020-03-12	160.53	189.85	154.81	154.84	31734390
2020-03-13	174.97	178.28	161.38	170.20	21168466
2020-03-16	149.42	151.00	128.76	129.61	26844387
2020-03-17	132.51	134.96	101.25	124.14	54492215
2020-03-18	99.86	107.85	89.00	101.89	61943227
2020-03-19	98.80	103.57	90.35	97.71	40210594
2020-03-20	99.85	107.00	94.28	95.01	41370710
2020-03-23	98.75	114.49	93.56	105.62	46140126
2020-03-24	123.68	127.96	116.13	127.68	43683120
2020-03-25	154.90	174.77	141.00	158.73	77825961
2020-03-26	172.29	186.48	167.18	180.55	63504048
2020-03-27	172.00	172.92	155.54	162.00	47880171
2020-03-30	153.81	153.81	140.68	152.28	51052463
2020-03-31	155.00	160.64	149.00	149.14	29954045
2020-04-01	138.91	144.38	130.00	130.70	41899748
2020-04-02	128.51	136.68	120.02	123.27	42372383
2020-04-03	125.00	131.29	122.50	124.52	37347390
2020-04-06	133.70	149.69	129.21	148.77	51085488
2020-04-07	162.00	164.80	140.26	141.58	56699067
2020-04-08	147.51	154.00	144.55	146.87	41350990
2020-04-09	154.71	157.98	150.09	151.84	38049546
2020-04-13	155.50	156.00	146.26	147.33	26034099
2020-04-14	150.51	152.40	140.00	141.00	33970450
2020-04-15	139.00	148.69	132.90	145.98	39297633
2020-04-16	141.46	143.24	134.00	134.24	41364808
2020-04-17	149.41	154.00	145.00	154.00	52389410
2020-04-20	147.21	151.63	142.50	143.61	34983828
2020-04-21	139.01	141.90	135.45	136.33	27043786
2020-04-22	140.42	140.82	134.52	134.97	22842631
2020-04-23	136.50	142.38	136.05	137.74	25936404
2020-04-24	137.00	137.57	128.33	128.98	35947671
2020-04-27	129.97	131.20	123.83	128.68	34562987
2020-04-28	133.88	137.20	127.74	131.30	37806915
2020-04-29	138.08	147.18	135.25	139.00	60454407
2020-04-30	137.67	144.65	132.31	141.02	37876637
2020-05-01	143.23	143.71	132.84	133.37	36613106
2020-05-04	127.12	131.50	124.35	131.46	30708927
2020-05-05	132.88	133.80	125.00	125.40	30620971
2020-05-06	125.80	126.86	121.37	121.86	29627737
2020-05-07	122.81	130.71	122.36	128.65	29525038
2020-05-08	132.57	135.55	131.56	133.44	22739737
2020-05-11	130.92	131.00	127.95	128.91	20055447
2020-05-12	129.72	133.12	125.20	125.22	22578972
2020-05-13	125.00	125.07	119.33	121.50	26001998
2020-05-14	118.98	122.61	113.89	122.52	37499202
2020-05-15	118.33	121.89	117.78	120.00	26756829
2020-05-18	126.18	136.20	125.80	135.44	43891480
2020-05-19	137.00	137.04	130.28	130.44	32373043
2020-05-20	133.27	135.45	131.31	133.32	21835491
2020-05-21	137.00	144.24	136.15	139.00	48263858
2020-05-22	141.01	141.08	135.78	137.53	21098833
2020-05-26	145.21	145.91	142.61	144.73	30338250
2020-05-27	149.14	149.65	141.24	149.52	32799949
2020-05-28	156.10	156.70	149.05	149.82	34849875
2020-05-29	145.30	152.00	142.94	145.85	33905079
2020-06-01	145.45	153.55	144.55	151.39	27238997
2020-06-02	154.00	155.85	151.81	153.31	24780510
2020-06-03	157.10	173.78	155.49	173.16	66486427
2020-06-04	181.28	188.60	177.40	184.30	67155584
2020-06-05	205.00	218.79	197.36	205.43	99846047
2020-06-08	222.94	234.20	218.93	230.50	80902750
2020-06-09	222.14	227.00	213.08	216.74	66688656
2020-06-10	211.17	213.03	197.40	203.41	90384851
2020-06-11	179.35	192.18	166.01	170.00	103212832
2020-06-12	187.15	191.30	176.26	189.51	89550055
2020-06-15	177.18	193.23	175.89	190.94	78612901
2020-06-16	207.15	208.30	192.60	197.77	76496872
2020-06-17	194.52	196.43	191.25	192.54	53085360
2020-06-18	188.24	198.03	187.20	192.29	60849850
2020-06-19	197.90	197.96	184.57	187.02	67262082
2020-06-22	184.56	188.70	181.90	188.52	53901493
2020-06-23	189.30	190.12	183.55	187.88	50281299
2020-06-24	183.61	185.20	176.07	176.69	56534827
2020-06-25	169.87	177.50	169.59	174.88	57335719
2020-06-26	173.42	173.85	167.60	170.01	50644426
2020-06-29	181.00	194.50	176.27	194.49	78499941
2020-06-30	188.02	188.49	180.38	183.30	65493075
2020-07-01	185.88	190.61	180.04	180.32	49036747
2020-07-02	185.58	187.79	180.43	180.81	41792299
2020-07-06	184.52	189.36	181.60	187.91	49471670
2020-07-07	185.07	185.07	178.65	178.88	37105275
2020-07-08	179.05	181.58	175.51	180.08	38116202
2020-07-09	179.67	180.75	172.81	173.28	33514458
2020-07-10	171.70	179.33	169.75	178.44	40955570
2020-07-13	180.20	183.25	174.36	175.65	43364676
2020-07-14	177.00	181.30	173.41	179.96	39256206
2020-07-15	185.54	189.53	181.25	187.94	48044830
2020-07-16	184.32	184.59	177.34	178.70	35050015
2020-07-17	178.41	181.10	175.55	175.66	26214977
2020-07-20	175.13	176.57	171.62	174.42	25294295
2020-07-21	178.43	182.65	176.75	178.63	40774510
2020-07-22	176.43	182.95	175.39	179.79	29790308
2020-07-23	178.00	182.50	175.42	176.45	29587221
2020-07-24	175.68	181.10	173.60	173.76	28548036
2020-07-27	173.19	174.14	169.00	170.21	30243773
2020-07-28	168.50	173.74	168.23	170.84	25349138
2020-07-29	172.90	173.01	162.25	166.01	51709634
2020-07-30	162.88	164.55	160.64	161.95	29140019
2020-07-31	161.55	163.40	156.26	158.00	30286699
2020-08-03	156.51	163.58	153.41	162.27	38520485
2020-08-04	164.63	167.40	163.01	165.07	30853453
2020-08-05	167.60	174.98	166.40	174.28	46550968
2020-08-06	172.80	175.57	170.60	172.20	32921629
2020-08-07	171.50	171.86	168.70	170.02	19317971
2020-08-10	171.36	179.79	171.33	179.41	35857657
2020-08-11	184.51	189.97	179.53	180.13	61036613
2020-08-12	184.01	184.15	173.19	175.44	40702391
2020-08-13	173.62	179.47	172.43	174.73	22958755
2020-08-14	173.09	179.47	172.35	178.08	32414091
2020-08-17	178.24	178.29	171.41	172.01	23352125
2020-08-18	172.01	173.24	169.01	170.23	21488490
2020-08-19	170.44	174.10	169.09	169.27	25601504
2020-08-20	168.54	170.84	165.86	169.58	23213414
2020-08-21	168.35	170.08	167.27	167.50	16945902
2020-08-24	168.78	178.27	167.93	178.27	39317105
2020-08-25	180.46	180.63	172.44	174.73	31318540
2020-08-26	173.80	174.43	171.35	171.90	16189790
2020-08-27	174.71	181.31	173.56	174.20	29548068
2020-08-28	175.11	177.28	172.57	175.80	20383897
2020-08-31	174.65	175.27	171.70	171.82	16264298
2020-09-01	170.71	175.49	169.25	172.10	18997415
2020-09-02	172.74	175.00	171.45	174.78	16552085
2020-09-03	175.00	180.85	168.12	168.77	27799393
2020-09-04	171.31	172.83	164.00	171.05	18867266
2020-09-08	165.80	166.90	160.50	161.08	22622677
2020-09-09	161.61	163.06	157.00	160.78	21951401
2020-09-10	160.96	163.78	157.57	157.69	14532586
2020-09-11	158.00	161.36	156.32	160.23	14722442
2020-09-14	161.75	165.94	158.90	165.35	17228433
2020-09-15	166.65	168.84	163.33	163.49	14881701
2020-09-16	161.95	170.57	160.31	167.46	21886252
2020-09-17	164.63	168.46	161.05	167.53	19717829
2020-09-18	165.66	169.72	161.02	161.14	22057120
2020-09-21	157.83	158.83	154.20	156.35	23125336
2020-09-22	156.81	160.07	154.95	156.80	17768918
2020-09-23	157.33	160.42	150.89	151.18	18247495
2020-09-24	150.29	150.31	145.02	146.05	27098139
2020-09-25	146.85	156.31	146.42	156.03	29123012
2020-09-28	160.33	168.00	159.20	166.08	38868155
2020-09-29	164.77	165.50	162.01	163.60	19920966
2020-09-30	164.50	170.98	164.11	165.26	38436691
2020-10-01	170.15	172.76	165.57	167.86	30677082
2020-10-02	161.86	169.78	161.80	168.08	31773793
2020-10-05	169.49	172.08	167.51	171.20	19082147
2020-10-06	173.04	175.56	159.33	159.54	47132549
2020-10-07	163.71	166.34	162.38	164.61	26019072
2020-10-08	166.22	168.09	163.54	168.00	20598604
2020-10-09	169.93	170.00	166.82	167.33	17405970
2020-10-12	167.75	169.20	165.95	167.35	12176639
2020-10-13	165.36	165.53	162.09	162.14	15182626
2020-10-14	162.70	165.17	162.49	163.24	10541785
2020-10-15	161.01	164.54	158.73	164.24	13226822
2020-10-16	171.22	173.42	167.27	167.35	31780625
2020-10-19	169.09	170.84	166.11	167.11	16519618
2020-10-20	168.29	169.29	166.18	167.24	12319920
2020-10-21	166.44	167.63	163.82	163.86	11450646
2020-10-22	164.70	169.63	164.10	169.07	14238164
2020-10-23	169.99	170.26	166.05	167.36	10024180
2020-10-26	164.95	165.50	159.05	160.83	16151140
2020-10-27	159.16	160.25	155.00	155.24	15491864
2020-10-28	153.00	153.95	148.00	148.14	20279768
2020-10-29	148.03	150.10	146.60	148.29	14554267
2020-10-30	147.20	149.17	141.58	144.39	15392753
2020-11-02	145.75	149.59	143.38	148.60	13854646
2020-11-03	151.83	154.82	150.64	153.65	12249773
2020-11-04	153.17	155.40	151.17	151.63	11344718
2020-11-05	152.48	157.63	152.10	157.09	12328321
2020-11-06	156.33	158.47	154.52	157.74	8995560
2020-11-09	179.00	184.46	172.16	179.36	49014412
2020-11-10	182.80	193.95	180.38	188.69	46404277
2020-11-11	189.89	190.00	180.41	182.15	29907750
2020-11-12	178.95	184.59	176.25	176.72	20336210
2020-11-13	179.00	187.27	178.71	187.11	19747440
2020-11-16	194.56	202.94	191.35	202.40	40562836
2020-11-17	200.25	211.20	196.05	210.05	38299287
2020-11-18	223.02	223.02	203.00	203.30	65990690
2020-11-19	200.45	209.44	199.90	205.67	34236071
2020-11-20	204.59	206.58	199.17	199.62	18187922
2020-11-23	203.24	214.21	201.87	211.53	28372397
2020-11-24	219.43	222.95	215.76	218.49	31131995
2020-11-25	217.71	221.00	213.09	217.61	19230075
2020-11-27	218.25	219.93	216.04	216.50	9970228
2020-11-30	215.70	217.78	208.52	210.71	16501856
2020-12-01	214.31	218.09	213.00	213.01	15805155
2020-12-02	213.01	224.99	210.30	223.85	25912263
2020-12-03	228.30	242.00	226.53	237.20	45945139
2020-12-04	236.36	238.18	230.25	232.71	29348143
2020-12-07	238.50	244.08	237.11	238.17	33246663
2020-12-08	238.70	241.70	234.46	236.57	19682031
2020-12-09	238.64	240.84	228.28	232.06	19043597
2020-12-10	228.10	237.01	228.02	234.43	16185032
2020-12-11	232.82	236.22	228.33	230.33	17311799
2020-12-14	235.00	237.63	228.37	228.62	19231239
2020-12-15	230.00	232.50	224.36	229.50	19013191
2020-12-16	229.33	232.37	225.30	225.87	17858394
2020-12-17	227.24	228.49	220.53	221.24	17465600
2020-12-18	222.05	223.46	218.61	219.75	19054836
2020-12-21	212.34	219.43	211.10	219.31	18726505
2020-12-22	223.28	223.89	217.70	218.78	13326166
2020-12-23	219.55	224.40	219.32	219.69	10869007
2020-12-24	219.62	219.88	216.05	217.15	6398510
2020-12-28	218.19	219.20	215.16	216.09	9090579
2020-12-29	218.30	221.68	215.40	216.25	14593765
2020-12-30	216.36	218.55	214.37	216.67	10812617
2020-12-31	216.24	216.90	212.70	214.06	10474671
2021-01-04	210.00	210.20	202.49	202.72	21225594
2021-01-05	204.74	213.35	204.60	211.63	19338304
2021-01-06	210.22	215.61	209.34	211.03	16202157
2021-01-07	213.39	216.60	211.78	212.71	14474098
2021-01-08	213.61	214.10	208.16	209.90	14144017
2021-01-11	203.03	207.78	201.01	206.79	16789281
2021-01-12	206.65	209.06	204.81	208.41	12836218
2021-01-13	207.15	208.79	204.85	207.21	8570469
2021-01-14	208.79	214.19	208.21	209.91	12446820
2021-01-15	208.96	209.25	204.20	204.32	11067843
2021-01-19	206.99	211.52	206.52	210.71	11947219
2021-01-20	213.24	215.59	211.21	211.45	9727036
2021-01-21	211.72	211.93	206.34	207.41	11119827
2021-01-22	205.55	206.70	204.27	205.84	7514630
2021-01-25	203.27	203.80	199.30	203.36	14276235
2021-01-26	205.34	208.35	201.79	202.06	11011763
2021-01-27	196.90	199.47	191.85	194.03	20948458
2021-01-28	198.05	200.42	196.00	197.23	10403214
2021-01-29	198.30	201.57	193.12	194.19	13665174
2021-02-01	196.00	197.38	192.86	195.84	9061904
2021-02-02	198.98	203.03	198.09	200.94	11130617
2021-02-03	202.00	208.16	201.26	207.39	11836856
2021-02-04	209.87	212.48	208.02	210.64	11869930
2021-02-05	212.25	213.20	206.66	207.93	9537740
2021-02-08	209.55	211.99	208.30	211.95	11182088
2021-02-09	210.60	216.73	208.90	215.12	13615661
2021-02-10	215.65	217.49	211.12	211.92	11510719
2021-02-11	212.24	213.99	208.57	210.66	7140235
2021-02-12	210.36	213.16	209.67	210.98	6002752
2021-02-16	213.08	217.40	212.33	217.18	10171133
2021-02-17	215.52	218.71	212.68	215.52	9295592
2021-02-18	213.45	214.34	208.08	208.48	9121302
2021-02-19	209.97	217.64	209.15	217.47	12415284
2021-02-22	211.89	220.39	210.80	212.88	21413745
2021-02-23	214.15	214.75	206.60	212.12	15996695
2021-02-24	212.10	229.61	211.60	229.34	30709277
2021-02-25	227.80	228.50	214.71	216.45	19283014
2021-02-26	218.51	220.66	211.29	212.01	12838426
2021-03-01	219.60	226.98	219.02	224.39	18735442
2021-03-02	224.79	227.19	222.15	223.14	11114402
2021-03-03	226.36	235.40	225.04	228.56	30426042
2021-03-04	232.73	237.10	218.70	224.71	26645062
2021-03-05	229.01	229.92	213.80	223.22	20026576
2021-03-08	226.67	229.89	223.71	224.03	13836761
2021-03-09	226.81	234.06	222.58	230.61	21001194
2021-03-10	233.81	246.80	232.88	245.34	27753366
2021-03-11	248.77	256.65	246.55	252.00	30139245
2021-03-12	253.86	269.72	253.50	269.19	35226339
2021-03-15	274.15	278.57	264.33	265.63	34889116
2021-03-16	263.23	264.17	254.02	255.21	28785798
2021-03-17	254.70	263.61	253.68	263.59	23785524
2021-03-18	261.32	267.37	254.73	256.06	24595516
2021-03-19	257.75	258.88	251.31	255.82	17330779
2021-03-22	255.82	257.67	250.16	251.23	15230028
2021-03-23	249.26	251.30	239.43	241.25	21358225
2021-03-24	243.75	248.80	239.06	239.24	24055110
2021-03-25	234.34	247.58	231.70	247.19	27553588
2021-03-26	249.62	250.90	240.30	244.87	17157068
2021-03-29	251.30	254.71	248.03	250.52	22198781
2021-03-30	251.24	253.50	248.91	252.01	12577251
2021-03-31	254.70	257.88	253.36	254.72	14138489
2021-04-01	256.67	257.88	251.31	252.96	10934489
2021-04-05	256.56	260.48	256.25	259.36	13750297
2021-04-06	257.21	259.35	254.66	255.17	11180296
2021-04-07	255.31	255.90	250.83	252.58	9925745
2021-04-08	251.70	254.95	249.31	254.95	9899948
2021-04-09	250.51	252.84	249.44	252.36	12255890
2021-04-12	250.57	251.55	246.29	249.52	10383610
2021-04-13	248.33	254.49	246.10	253.27	15901401
2021-04-14	255.32	258.37	251.28	252.43	12661806
2021-04-15	253.56	254.12	249.43	251.11	9479008
2021-04-16	252.00	253.05	246.23	248.18	14605952
2021-04-19	247.00	247.00	242.22	244.15	9249340
2021-04-20	241.03	241.09	232.34	234.06	19483582
2021-04-21	232.22	236.76	230.22	235.92	12847033
2021-04-22	235.96	239.65	233.38	234.33	13854396
2021-04-23	233.89	238.58	233.11	238.38	11553322
2021-04-26	240.24	244.65	240.10	241.44	10599561
2021-04-27	241.88	243.49	239.41	242.47	10583259
2021-04-28	239.00	239.65	232.85	235.46	19054131
2021-04-29	237.00	237.68	231.80	235.94	12296078
2021-04-30	233.68	236.77	232.70	234.31	10380437
2021-05-03	234.11	237.10	233.81	235.19	9887848
2021-05-04	235.75	236.65	225.65	233.63	17807207
2021-05-05	232.45	231.16	227.46	228.18	8538845
2021-05-06	229.30	231.17	226.55	229.81	11857109
2021-05-07	229.80	235.91	227.99	235.47	12822993
2021-05-10	236.84	241.10	232.50	232.93	14813935
2021-05-11	226.56	230.13	223.85	228.88	16273165
2021-05-12	227.25	229.74	220.63	220.78	14931188
2021-05-13	223.00	229.27	219.07	222.64	16503373
2021-05-14	225.99	228.81	224.35	228.47	10162396
2021-05-17	226.24	228.26	223.58	227.98	9559323
2021-05-18	227.25	232.27	226.43	227.55	10081074
2021-05-19	223.18	225.12	220.28	224.42	13162733
2021-05-20	225.13	228.44	223.77	227.65	9218913
2021-05-21	232.90	236.30	231.39	234.82	16578995
2021-05-24	235.14	238.50	232.60	237.44	10105966
2021-05-25	240.00	243.78	239.23	240.74	12908035
2021-05-26	241.70	242.49	239.87	241.37	7240189
2021-05-27	248.11	252.60	247.19	250.70	18404388
2021-05-28	247.48	248.98	245.37	247.02	11197398
2021-06-01	253.00	255.64	251.52	254.73	13562787
2021-06-02	255.60	258.40	254.62	255.62	10820398
2021-06-03	252.98	254.80	249.69	250.32	10401952
2021-06-04	251.51	251.80	248.49	249.92	8798961
2021-06-07	251.50	253.20	248.81	252.66	10605972
2021-06-08	256.26	256.31	250.00	252.76	15113870
2021-06-09	251.20	253.17	247.91	248.06	10693220
2021-06-10	251.72	255.14	248.10	248.34	14519161
2021-06-11	250.35	251.12	245.78	247.28	9934179
2021-06-14	246.44	249.20	244.40	245.14	9344427
2021-06-15	245.36	248.51	244.94	246.54	10630916
2021-06-16	245.25	246.06	241.55	242.27	10529196
2021-06-17	241.96	243.50	237.33	239.22	10774398
2021-06-18	237.79	239.31	235.80	237.35	11965015
2021-06-21	238.66	245.62	237.25	245.28	15301780
2021-06-22	244.50	244.63	241.08	243.78	10042509
2021-06-23	244.80	246.87	243.17	243.57	9874664
2021-06-24	245.20	250.74	243.70	250.57	13755551
2021-06-25	250.75	252.30	248.25	248.38	9625783
2021-06-28	244.73	245.08	238.88	239.96	18151979
2021-06-29	243.74	244.37	235.66	235.76	16743926
2021-06-30	236.24	241.17	236.00	239.56	12089069
2021-07-01	240.36	241.80	238.61	239.73	9516185
2021-07-02	239.55	240.11	233.47	236.68	15722452
2021-07-06	236.85	237.17	233.47	236.14	11045802
2021-07-07	235.17	238.01	230.52	231.78	11497000
2021-07-08	227.48	237.47	226.16	236.77	17964250
2021-07-09	237.77	240.38	236.22	239.59	12385382
2021-07-12	237.99	240.77	236.46	238.29	9071492
2021-07-13	232.27	234.49	228.16	228.20	21029504
2021-07-14	229.02	230.52	224.30	224.45	12137004
2021-07-15	222.88	226.67	220.80	222.76	12228645
2021-07-16	223.11	224.00	217.03	217.74	12413422
2021-07-19	211.18	211.55	204.80	206.99	24123597
2021-07-20	208.10	217.37	206.62	217.15	17027300
2021-07-21	219.50	224.09	218.90	222.54	11437567
2021-07-22	221.52	222.25	218.31	220.87	9768898
2021-07-23	222.97	224.63	220.94	221.52	9379453
2021-07-26	220.00	226.12	219.89	225.85	8933194
2021-07-27	223.17	225.70	220.42	222.27	8784223
2021-07-28	234.05	237.49	231.33	231.57	19330500
2021-07-29	233.69	234.82	231.12	231.63	8667869
2021-07-30	229.39	231.18	225.40	226.48	9940082
2021-08-02	227.19	230.47	224.87	225.34	8889125
2021-08-03	225.90	229.10	221.30	229.09	7326398
2021-08-04	226.42	232.35	225.33	226.63	9756279
2021-08-05	226.68	231.54	226.49	229.94	8362602
2021-08-06	231.55	233.57	230.42	231.33	6061935
2021-08-09	229.00	233.57	226.89	232.27	8358622
2021-08-10	231.97	236.85	231.62	235.78	9603454
2021-08-11	236.61	239.59	234.58	239.49	9663966
2021-08-12	240.00	241.15	236.51	238.18	6816343
2021-08-13	238.01	239.69	234.28	234.46	6390338
2021-08-16	231.90	232.03	227.14	229.06	7626887
2021-08-17	226.20	226.24	219.80	222.22	13123951
2021-08-18	221.73	223.65	218.90	219.00	9000859
2021-08-19	216.30	218.30	211.73	212.16	11404356
2021-08-20	212.31	214.74	210.94	212.67	9335698
2021-08-23	215.83	220.18	215.38	219.40	10392069
2021-08-24	220.11	223.10	219.80	221.43	8942578
2021-08-25	221.50	222.30	219.10	221.03	6528930
2021-08-26	221.41	222.90	215.91	216.50	8341440
2021-08-27	217.47	222.43	216.86	221.75	7684922
2021-08-30	222.35	222.37	217.53	217.66	7587846
2021-08-31	217.33	221.33	217.09	219.50	6764472
2021-09-01	220.00	221.76	217.62	218.12	7157411
2021-09-02	218.95	223.84	218.08	220.83	8905096
2021-09-03	219.45	221.18	217.46	218.17	6400289
2021-09-07	215.91	216.71	212.17	214.24	13196121
2021-09-08	213.60	216.08	210.51	211.38	8877646
2021-09-09	211.15	216.61	210.72	213.94	9242766
2021-09-10	215.16	215.89	210.12	210.30	6959706
2021-09-13	211.35	215.64	209.88	214.48	10175861
2021-09-14	215.84	216.11	210.71	211.57	9947021
2021-09-15	211.79	214.35	210.32	214.22	7916346
2021-09-16	213.96	216.31	213.31	213.36	6370944
2021-09-17	213.12	215.37	211.91	213.36	7944216
2021-09-20	210.81	212.43	206.53	209.50	10567364
2021-09-21	210.25	211.76	207.72	208.51	7139027
2021-09-22	210.00	217.99	209.65	216.98	10953034
2021-09-23	217.81	222.62	217.15	221.10	9344582
2021-09-24	219.13	222.41	218.66	221.39	6498169
2021-09-27	224.00	228.60	223.88	224.16	9749201
2021-09-28	222.90	224.58	216.42	218.41	9639787
2021-09-29	227.80	229.94	224.86	225.36	16808041
2021-09-30	226.08	226.15	219.46	219.94	10366948
2021-10-01	222.85	226.72	220.60	226.00	9113628
2021-10-04	225.68	227.97	222.00	223.79	6946121
2021-10-05	224.27	226.45	222.42	224.42	5687275
2021-10-06	221.08	225.07	219.20	224.99	7157571
2021-10-07	227.34	229.00	225.90	226.48	7748521
2021-10-08	226.75	228.71	225.40	226.39	4515032
2021-10-11	226.50	232.10	225.32	226.45	7287044
2021-10-12	226.00	228.66	223.12	223.57	8486823
2021-10-13	224.00	224.30	219.36	221.78	8240198
2021-10-14	221.07	222.18	217.04	217.44	10427321
2021-10-15	218.17	219.61	216.28	217.04	8773359
2021-10-18	216.00	217.28	214.05	216.98	6553519
2021-10-19	217.47	217.66	215.28	215.97	5963390
2021-10-20	215.49	218.66	214.35	216.17	8485162
2021-10-21	216.54	218.11	213.81	214.34	8691450
2021-10-22	214.60	216.72	212.58	212.97	7077636
2021-10-25	213.25	213.98	211.70	212.87	7239142
2021-10-26	213.19	214.85	208.18	209.81	11014461
2021-10-27	212.85	212.90	205.64	206.61	14761728
2021-10-28	206.00	208.74	204.60	207.85	8825454
2021-10-29	206.84	208.24	205.29	207.03	8559535
2021-11-01	207.00	214.69	206.81	214.58	9284925
2021-11-02	213.83	215.72	210.70	212.77	6160169
2021-11-03	211.47	213.76	210.87	213.38	4636071
2021-11-04	213.80	214.82	211.87	213.03	5849588
2021-11-05	217.70	224.58	217.70	224.46	16936327
2021-11-08	225.24	226.99	222.11	222.68	9456055
2021-11-09	222.49	222.85	217.54	220.79	6863672
2021-11-10	219.36	225.68	217.27	218.50	8197584
2021-11-11	220.50	222.65	218.90	219.38	6567341
2021-11-12	219.72	223.75	218.90	220.96	6419877
2021-11-15	227.37	233.94	226.92	233.09	21921856
2021-11-16	232.94	232.95	225.51	225.80	10120193
2021-11-17	229.54	231.32	224.20	226.62	10750940
2021-11-18	230.30	231.50	224.95	227.25	10983711
2021-11-19	225.07	225.33	213.23	214.13	20844074
2021-11-22	215.00	215.02	208.95	209.90	10764317
2021-11-23	211.50	212.99	207.77	209.13	8882817
2021-11-24	207.52	211.22	206.87	210.60	5437620
2021-11-26	197.57	199.42	194.00	199.21	17636637
2021-11-29	201.87	204.28	195.33	198.50	12276237
2021-11-30	196.02	198.82	193.85	197.85	12638924
2021-12-01	200.81	201.62	188.00	188.19	13321994
2021-12-02	196.80	202.54	192.41	202.38	20435443
2021-12-03	198.70	199.90	195.42	198.49	10742710
2021-12-06	199.77	206.42	199.20	205.88	11587882
2021-12-07	207.06	211.65	206.38	208.83	10387919
2021-12-08	209.18	212.68	207.71	211.03	6986783
2021-12-09	207.53	208.55	205.20	207.56	7011011
2021-12-10	208.81	209.00	203.48	205.06	6040048
2021-12-13	202.50	202.81	195.55	197.40	10619582
2021-12-14	195.60	200.50	195.18	195.50	8445068
2021-12-15	195.28	196.58	190.32	195.43	10535864
2021-12-16	197.00	198.32	190.44	190.79	8216806
2021-12-17	190.27	194.77	187.88	192.63	12642000
2021-12-20	188.11	190.36	185.26	188.48	10256377
2021-12-21	190.28	199.69	190.04	199.52	12082319
2021-12-22	199.46	202.93	197.94	201.69	8145344
2021-12-23	202.13	205.13	201.32	204.22	7415194
2021-12-27	201.99	203.43	199.10	203.17	7826624
2021-12-28	202.23	208.94	201.65	206.13	8885989
2021-12-29	205.36	205.41	202.60	203.66	6119004
2021-12-30	203.00	206.00	202.60	202.71	7012644
2021-12-31	202.20	203.69	200.03	201.32	8052980
2022-01-03	204.00	210.55	203.34	207.86	9074592
2022-01-04	211.30	214.56	209.78	213.63	11414562
2022-01-05	216.64	218.93	211.81	213.07	11564732
2022-01-06	214.64	216.00	207.86	211.34	7142191
2022-01-07	212.98	218.32	212.38	215.50	9526395
2022-01-10	214.26	215.28	207.13	209.31	8229019
2022-01-11	209.00	217.03	208.41	216.02	8098367
2022-01-12	217.09	221.24	216.30	217.45	9134501
2022-01-13	222.25	226.89	220.05	223.90	17628012
2022-01-14	222.16	226.20	220.25	225.96	8053460
2022-01-18	224.50	229.67	224.26	225.01	8947332
2022-01-19	225.10	225.42	216.94	217.08	9382827
2022-01-20	217.38	221.95	213.42	214.19	7636803
2022-01-21	213.79	213.79	204.57	205.44	11548497
2022-01-24	199.85	204.80	192.51	204.20	13810337
2022-01-25	200.10	205.63	197.55	204.10	8824460
2022-01-26	206.21	206.21	191.92	194.27	19974396
2022-01-27	196.38	199.71	188.64	189.75	12670070
2022-01-28	188.78	190.72	183.77	190.57	10966711
2022-01-31	190.73	200.34	190.00	200.24	15504556
2022-02-01	202.48	208.89	200.50	208.34	12265145
2022-02-02	205.43	208.39	203.21	207.52	7843739
2022-02-03	206.06	209.10	204.26	206.39	7054722
2022-02-04	205.00	208.25	203.10	206.45	5952563
2022-02-07	205.79	214.37	205.42	211.92	11816911
2022-02-08	212.68	213.87	209.69	213.27	7356230
2022-02-09	214.91	217.04	213.30	215.86	7587730
2022-02-10	213.71	223.23	213.70	218.75	11695860
2022-02-11	217.87	221.42	210.27	212.30	11443738
2022-02-14	213.00	215.63	208.76	210.04	6481404
2022-02-15	214.84	219.54	213.69	217.73	10461008
2022-02-16	216.10	219.68	215.28	218.93	5698917
2022-02-17	218.47	218.58	212.67	213.58	6176575
2022-02-18	212.56	214.73	208.60	209.03	6973602
2022-02-22	205.00	206.90	197.82	198.74	10382141
2022-02-23	201.13	203.25	195.91	196.42	7326312
2022-02-24	189.29	198.86	186.88	198.43	12207625
2022-02-25	201.09	204.07	199.10	201.48	8730302
2022-02-28	198.58	207.31	196.75	205.34	9859273
2022-03-01	203.11	203.50	192.93	194.91	11799494
2022-03-02	196.27	199.85	194.64	197.81	7463406
2022-03-03	197.94	198.50	188.71	188.85	12424491
2022-03-04	187.37	188.32	178.97	180.84	13104580
2022-03-07	181.03	182.72	169.06	169.17	12847456
2022-03-08	169.73	180.82	167.58	173.80	13715459
2022-03-09	179.80	182.87	177.41	178.56	10062148
2022-03-10	175.76	182.02	175.39	178.39	8364100
2022-03-11	183.59	184.86	175.95	176.23	9373598
2022-03-14	175.88	178.23	172.57	175.52	8138882
2022-03-15	176.30	180.50	175.60	179.89	8051498
2022-03-16	183.39	189.60	182.30	188.99	12077525
2022-03-17	186.36	190.24	185.27	190.19	8126616
2022-03-18	192.07	193.38	190.10	192.83	12849575
2022-03-21	184.40	187.27	180.61	185.90	27369582
2022-03-22	185.24	192.86	184.52	191.04	14378472
2022-03-23	189.67	190.16	185.03	186.04	8297782
2022-03-24	186.35	189.19	184.72	189.05	7094360
2022-03-25	187.76	191.70	186.93	188.95	6370952
2022-03-28	188.43	189.26	184.47	188.16	6904146
2022-03-29	191.62	196.36	191.20	193.80	8438704
2022-03-30	192.32	197.45	191.36	194.91	9959326
2022-03-31	195.00	197.58	191.45	191.50	6447933
2022-04-01	192.58	192.62	188.78	190.76	4862109
2022-04-04	190.02	191.84	186.91	191.18	7799600
2022-04-05	189.70	192.35	182.52	182.65	9371632
2022-04-06	180.40	180.57	176.58	178.72	8173868
2022-04-07	178.13	178.66	173.87	177.97	7517791
2022-04-08	176.54	178.13	174.24	175.20	6524064
2022-04-11	173.84	179.67	173.40	175.03	6001124
2022-04-12	175.50	178.50	174.53	176.28	6125106
2022-04-13	176.96	183.46	176.96	182.87	7399856
2022-04-14	182.75	185.54	181.64	181.94	5144620
2022-04-18	181.45	182.46	178.55	179.85	5042585
2022-04-19	180.36	187.61	180.28	185.98	7485607
2022-04-20	187.24	187.34	182.86	183.55	6824287
2022-04-21	188.73	189.85	180.55	181.02	7446130
2022-04-22	180.78	182.67	176.50	176.92	6372406
2022-04-25	174.51	176.08	172.45	175.91	6293100
2022-04-26	174.76	174.87	166.85	167.04	9277309
2022-04-27	161.25	161.25	146.00	154.46	40371727
2022-04-28	156.61	156.79	149.00	154.22	13518816
2022-04-29	153.44	157.03	148.52	148.84	10896594
2022-05-02	148.02	149.45	143.38	148.61	12399196
2022-05-03	149.09	154.45	147.91	153.58	10149453
2022-05-04	152.91	157.14	150.77	156.97	9550623
2022-05-05	155.69	157.99	149.05	150.47	7950792
2022-05-06	149.96	150.90	145.85	148.90	7697850
2022-05-09	146.00	146.95	132.65	133.31	12593832
2022-05-10	136.76	137.84	130.33	132.95	11781424
2022-05-11	132.95	138.96	129.11	129.39	11388355
2022-05-12	126.89	128.53	120.28	123.14	15891332
2022-05-13	124.98	130.80	122.38	127.20	20891522
2022-05-16	127.05	131.12	122.35	124.05	10631557
2022-05-17	126.91	132.83	125.79	132.05	12154220
2022-05-18	130.34	132.10	124.36	125.52	9567609
2022-05-19	124.40	128.40	123.70	127.14	8075776
2022-05-20	128.77	128.85	117.08	120.70	18822241
2022-05-23	121.70	124.48	120.34	124.07	9341490
2022-05-24	122.44	122.70	117.29	119.40	9092426
2022-05-25	119.17	122.60	118.76	122.06	7707912
2022-05-26	123.10	128.84	122.74	127.73	8333861
2022-05-27	128.77	132.23	128.32	132.23	7261516
2022-05-31	131.03	132.99	128.86	131.40	7953651
2022-06-01	133.00	134.33	127.01	130.65	9991563
2022-06-02	132.14	140.55	131.87	140.50	12777039
2022-06-03	138.52	140.70	137.59	139.25	10091798
2022-06-06	139.99	141.14	136.83	139.24	6354823
2022-06-07	137.49	141.24	135.91	140.82	5436085
2022-06-08	139.13	142.21	138.44	139.63	5833696
2022-06-09	139.35	139.66	133.70	133.73	6018982
2022-06-10	130.27	132.19	126.85	127.00	7776856
2022-06-13	123.00	123.25	114.14	115.86	16778494
2022-06-14	116.65	122.19	113.02	122.16	17549811
2022-06-15	124.35	134.99	123.83	133.72	25997847
2022-06-16	131.70	135.34	131.26	133.36	19543638
2022-06-17	132.25	138.98	131.50	136.80	16042484
2022-06-21	139.17	140.94	135.84	136.75	10519904
2022-06-22	134.03	138.79	133.28	137.16	7717692
2022-06-23	136.42	137.42	130.09	133.97	10746906
2022-06-24	135.01	141.87	134.95	141.53	13626216
2022-06-27	140.28	140.57	136.22	138.72	8457424
2022-06-28	140.89	147.18	138.54	138.70	12142256
2022-06-29	138.61	138.92	134.84	138.45	7489226
2022-06-30	134.30	137.49	131.60	136.72	8455129
2022-07-01	135.88	141.79	135.40	139.84	7627130
2022-07-05	136.25	138.07	131.29	137.70	10073971
2022-07-06	137.54	138.71	134.46	136.31	6608039
2022-07-07	137.93	142.28	137.90	139.97	7674390
2022-07-08	139.70	140.74	137.37	139.07	5655499
2022-07-11	137.77	139.24	134.89	136.99	6180548
2022-07-12	136.86	149.32	136.81	147.15	18598189
2022-07-13	142.79	146.41	142.18	143.95	9038684
2022-07-14	141.11	147.49	140.61	147.15	9456114
2022-07-15	149.17	149.74	144.65	147.74	7910408
2022-07-18	153.31	155.94	147.20	147.72	13948498
2022-07-19	149.61	156.28	148.97	156.13	14182970
2022-07-20	156.00	159.40	154.26	158.38	8668596
2022-07-21	158.89	161.66	156.19	161.41	8044091
2022-07-22	161.80	163.34	157.77	158.16	7594878
2022-07-25	156.94	157.31	152.84	156.64	5764734
2022-07-26	155.24	158.18	154.50	155.92	6053054
2022-07-27	161.12	162.74	152.80	156.09	16356645
2022-07-28	154.02	160.10	153.03	159.09	8729065
2022-07-29	157.95	159.84	155.54	159.31	5743489
2022-08-01	165.95	171.76	164.25	169.07	18321564
2022-08-02	167.00	167.33	163.14	163.28	10874319
2022-08-03	164.51	167.52	162.33	166.64	6709072
2022-08-04	165.77	168.12	164.41	166.50	5039567
2022-08-05	164.40	167.07	163.93	165.04	4709123
2022-08-08	166.41	171.09	164.71	165.89	11311693
2022-08-09	166.51	166.51	163.45	164.85	6064750
2022-08-10	168.35	171.14	167.25	169.02	7181681
2022-08-11	170.50	171.76	167.05	167.88	4996809
2022-08-12	168.39	170.11	167.57	169.99	4345220
2022-08-15	169.29	172.55	168.32	170.47	4734688
2022-08-16	170.00	173.85	169.15	172.08	5259589
2022-08-17	169.61	169.85	166.09	167.20	6533521
2022-08-18	167.20	169.18	165.77	168.69	4404601
2022-08-19	166.33	166.84	162.58	162.92	5736069
2022-08-22	159.40	160.27	157.91	158.98	5312327
2022-08-23	159.14	161.69	159.08	160.07	3425179
2022-08-24	162.27	164.14	161.38	163.60	4211287
2022-08-25	164.56	169.65	163.70	169.38	4949408
2022-08-26	170.00	171.37	164.27	164.53	4957414
2022-08-29	162.28	166.90	162.20	165.42	4727621
2022-08-30	167.27	169.92	160.72	162.21	6248628
2022-08-31	163.00	163.55	160.14	160.25	4123490
2022-09-01	158.00	158.90	150.82	153.66	7651999
2022-09-02	155.19	156.99	151.48	151.82	5262774
2022-09-06	152.39	154.48	150.46	152.39	5210472
2022-09-07	151.26	156.35	150.87	155.95	5298579
2022-09-08	155.00	158.30	153.84	157.79	4949112
2022-09-09	158.00	159.75	156.95	157.52	5782876
2022-09-12	158.46	160.97	157.45	158.72	5363130
2022-09-13	153.60	155.19	147.13	147.31	8724873
2022-09-14	146.90	149.70	144.30	149.26	8477972
2022-09-15	147.88	153.45	147.28	149.78	9792791
2022-09-16	145.23	145.63	141.35	144.29	10310726
2022-09-19	142.62	146.99	142.35	144.88	5150720
2022-09-20	145.26	147.67	143.90	145.94	6737550
2022-09-21	146.77	149.87	143.21	143.29	6244253
2022-09-22	143.13	143.70	138.29	138.71	6311829
2022-09-23	135.65	136.19	129.50	131.26	8927864
2022-09-26	129.77	132.45	126.88	127.34	7095145
2022-09-27	129.32	130.45	125.60	127.51	6682349
2022-09-28	128.04	133.89	127.40	133.44	10257202
2022-09-29	131.20	131.61	123.80	125.33	8905426
2022-09-30	123.14	125.48	120.99	121.08	8382981
2022-10-03	122.00	127.15	121.02	126.05	7962384
2022-10-04	129.40	133.57	129.33	133.51	7235737
2022-10-05	130.28	133.55	128.26	132.11	6268322
2022-10-06	131.13	133.31	129.74	132.20	4454674
2022-10-07	130.36	130.61	128.02	129.79	5097386
2022-10-10	131.42	135.74	130.20	131.90	6829914
2022-10-11	132.96	135.36	129.51	131.57	8508386
2022-10-12	128.43	131.34	127.86	130.42	6392973
2022-10-13	126.50	134.70	124.17	132.40	7842266
2022-10-14	135.59	136.41	131.37	133.15	6099656
2022-10-17	136.98	137.28	133.26	136.09	9073526
2022-10-18	139.00	139.42	135.22	137.34	6146349
2022-10-19	137.17	141.20	136.63	138.39	6321910
2022-10-20	138.36	141.88	138.36	139.13	4331680
2022-10-21	138.48	141.33	136.62	141.32	5451265
2022-10-24	142.85	142.88	139.28	142.05	5177845
2022-10-25	142.09	146.88	141.88	146.65	6515643
2022-10-26	147.05	150.14	132.21	133.79	29457730
2022-10-27	137.10	143.10	136.62	139.76	13754943
2022-10-28	141.16	144.73	139.93	143.84	7941087
2022-10-31	141.88	144.45	139.52	142.51	6212198
2022-11-01	143.99	145.25	141.84	143.38	5758566
2022-11-02	142.12	153.59	141.54	147.41	20241976
2022-11-03	148.79	158.69	147.50	156.75	16212571
2022-11-04	156.66	160.98	154.50	160.01	9396185
2022-11-07	161.40	166.70	160.63	164.91	10220309
2022-11-08	166.00	170.55	164.91	169.62	11274519
2022-11-09	169.29	171.62	166.86	168.74	8893769
2022-11-10	172.14	179.32	171.75	177.58	12374959
2022-11-11	176.40	178.03	172.99	177.49	8894308
2022-11-14	176.50	178.19	173.50	173.55	5598338
2022-11-15	175.49	176.69	172.75	175.35	7207867
2022-11-16	174.11	174.79	171.85	172.69	4438554
2022-11-17	169.30	173.15	168.52	172.78	4881887
2022-11-18	173.98	175.19	171.53	173.89	4693178
2022-11-21	172.53	174.72	171.12	172.94	3501842
2022-11-22	173.65	174.99	171.00	172.50	4370635
2022-11-23	172.09	175.00	171.77	174.85	3523516
2022-11-25	174.35	178.46	174.03	178.36	3476919
2022-11-28	176.17	177.14	171.70	171.83	5358932
2022-11-29	172.88	175.95	172.56	175.32	5077828
2022-11-30	178.00	179.98	174.20	178.88	6778734
2022-12-01	178.88	179.70	174.69	175.78	4517476
2022-12-02	173.12	183.45	172.85	182.87	10563839
2022-12-05	182.00	188.45	180.80	185.10	10456278
2022-12-06	184.01	184.79	177.01	178.43	8236878
2022-12-07	176.28	178.43	174.62	176.50	5871242
2022-12-08	179.32	184.88	178.61	179.08	6707652
2022-12-09	180.75	183.89	179.25	179.54	6359002
2022-12-12	180.80	186.69	180.50	186.27	8098395
2022-12-13	191.11	191.11	184.85	187.13	10975251
2022-12-14	187.33	189.67	185.41	188.25	5814881
2022-12-15	186.25	187.98	181.28	183.72	5347787
2022-12-16	182.79	186.61	181.30	184.70	7906778
2022-12-19	184.92	188.04	184.71	185.68	6605378
2022-12-20	186.18	189.91	185.74	188.29	6156847
2022-12-21	190.04	196.40	189.72	196.00	9175376
2022-12-22	193.82	194.17	185.67	188.25	6928514
2022-12-23	188.25	189.43	184.72	189.06	3983591
2022-12-27	189.58	192.44	187.62	189.40	5014846
2022-12-28	189.32	191.32	187.43	188.38	4426251
2022-12-29	189.00	190.25	186.19	188.91	4518946
2022-12-30	187.50	190.65	187.04	190.49	4007419
2023-01-03	192.95	197.18	192.40	195.39	8624570
2023-01-04	195.18	203.76	195.18	203.64	9746939
2023-01-05	201.72	204.99	200.78	204.99	6913273
2023-01-06	205.30	213.04	203.55	213.00	11256435
2023-01-09	212.36	213.88	207.91	208.57	9005601
2023-01-10	203.90	209.60	203.46	206.69	8183236
2023-01-11	209.87	210.47	206.69	208.03	7190749
2023-01-12	209.58	214.92	207.37	214.32	8208101
2023-01-13	212.00	216.64	211.58	214.13	6213161
2023-01-17	212.71	213.34	209.07	211.41	6150658
2023-01-18	212.90	213.42	209.20	209.41	5403094
2023-01-19	206.77	209.67	204.82	207.09	5813518
2023-01-20	207.47	207.99	204.78	206.76	5475404
2023-01-23	208.36	211.09	206.99	209.97	5481938
2023-01-24	205.00	212.15	205.00	211.98	4753694
2023-01-25	205.80	214.75	203.11	212.68	16106547
2023-01-26	213.48	213.79	207.20	212.73	7288144
2023-01-27	211.32	212.88	209.42	211.17	5237944
2023-01-30	209.19	211.36	207.71	209.67	6066779
2023-01-31	210.15	213.11	208.24	213.00	5162983
2023-02-01	212.11	218.97	211.90	214.75	8462076
2023-02-02	215.15	215.29	208.30	209.34	6513357
2023-02-03	207.71	210.75	205.62	206.01	5400280
2023-02-06	205.19	208.21	203.69	206.81	3903023
2023-02-07	208.04	215.15	206.92	214.76	7311187
2023-02-08	213.07	215.77	211.78	213.50	4229794
2023-02-09	214.46	215.45	210.06	211.99	5018879
2023-02-10	212.01	214.50	210.50	212.89	4862940
2023-02-13	213.60	216.36	211.50	215.65	5193329
2023-02-14	214.02	221.33	213.15	218.45	10033115
2023-02-15	217.16	218.25	214.60	217.44	4852436
2023-02-16	215.00	216.52	212.17	212.21	4387973
2023-02-17	211.21	211.76	207.62	211.66	4985686
2023-02-21	208.99	210.84	205.05	205.52	4663756
2023-02-22	205.31	207.67	204.65	205.76	2920010
2023-02-23	207.45	209.69	205.76	208.13	4139351
2023-02-24	200.00	201.70	197.36	198.15	9658678
2023-02-27	199.87	203.13	199.06	200.46	4318866
2023-02-28	201.00	202.38	199.32	201.55	3589900
2023-03-01	201.47	205.44	200.85	204.55	4402266
2023-03-02	203.78	210.33	203.15	210.06	5454074
2023-03-03	210.25	216.12	209.40	215.11	7496846
2023-03-06	214.12	214.75	209.60	211.92	7004436
2023-03-07	211.31	213.18	207.78	207.92	4619710
2023-03-08	208.25	208.88	205.94	207.20	2406897
2023-03-09	208.32	209.02	200.30	201.24	4284026
2023-03-10	201.43	205.00	197.79	203.07	8547078
2023-03-13	200.20	207.08	197.11	203.37	6671174
2023-03-14	207.53	213.56	205.00	207.28	8245664
2023-03-15	201.92	202.21	192.41	198.21	10894234
2023-03-16	196.21	203.91	194.43	203.19	6752125
2023-03-17	201.35	202.83	199.00	201.05	9858936
2023-03-20	201.12	205.87	200.87	204.77	4763997
2023-03-21	207.30	207.86	203.89	204.70	4673304
2023-03-22	203.68	203.83	196.01	196.16	7311578
2023-03-23	197.90	201.50	195.14	197.90	6266894
2023-03-24	195.50	197.57	193.92	197.53	4513512
2023-03-27	198.63	201.55	198.63	200.57	3891702
2023-03-28	200.82	206.30	200.49	204.96	5460587
2023-03-29	206.50	208.65	205.88	207.97	3572163
2023-03-30	208.97	212.87	206.52	211.04	6583391
2023-03-31	211.75	214.80	211.39	212.43	5147549
2023-04-03	212.80	218.57	212.53	215.39	6085935
2023-04-04	212.00	213.99	209.12	213.90	6192254
2023-04-05	212.23	214.23	208.67	210.00	4138426
2023-04-06	210.00	212.37	208.22	211.37	5618125
2023-04-10	211.00	214.10	209.73	210.78	3729340
2023-04-11	213.29	214.50	211.86	212.32	5277549
2023-04-12	213.66	214.30	210.13	212.34	4600326
2023-04-13	213.00	213.68	211.50	213.59	4501594
2023-04-14	202.59	204.28	198.15	201.71	19066477
2023-04-17	202.00	206.10	200.80	205.03	6306803
2023-04-18	205.50	208.94	203.72	208.37	7445759
2023-04-19	207.12	210.87	206.94	208.71	4757402
2023-04-20	207.42	209.88	206.08	207.23	3322910
2023-04-21	208.00	208.38	204.18	205.15	3432331
2023-04-24	204.87	206.50	203.25	205.77	3058925
2023-04-25	204.54	204.94	201.12	202.19	4699498
2023-04-26	208.25	211.70	202.68	203.03	9137206
2023-04-27	204.65	209.09	203.53	206.04	5105173
2023-04-28	204.51	206.95	202.90	206.78	3716063
2023-05-01	206.25	208.52	203.62	203.87	3776842
2023-05-02	203.00	204.19	200.09	203.25	3970843
2023-05-03	204.36	206.10	200.55	200.93	4537939
2023-05-04	200.65	201.25	193.27	197.05	6934072
2023-05-05	198.09	199.04	196.76	198.34	3872233
2023-05-08	199.16	199.66	196.40	197.26	4677387
2023-05-09	201.21	204.61	198.78	201.88	9329516
2023-05-10	203.14	203.20	198.25	200.84	3923706
2023-05-11	199.39	202.55	198.07	201.84	3322037
2023-05-12	201.84	203.11	198.82	200.70	3169771
2023-05-15	200.01	203.32	198.65	202.77	2842669
2023-05-16	201.82	202.36	199.94	200.87	3013181
2023-05-17	202.71	208.58	202.71	206.87	6641940
2023-05-18	206.45	208.17	204.01	207.24	4349708
2023-05-19	208.11	208.37	204.63	205.49	3896195
2023-05-22	205.51	206.98	203.90	205.91	3094296
2023-05-23	204.58	207.49	202.45	202.60	4011110
2023-05-24	201.32	201.32	197.50	199.27	4371635
2023-05-25	199.99	201.75	196.60	200.87	3909225
2023-05-26	201.60	204.80	201.18	203.63	3820301
2023-05-30	204.09	207.80	203.31	204.69	3978166
2023-05-31	203.50	206.19	200.91	205.70	5461557
2023-06-01	206.46	210.23	206.00	207.96	5125109
2023-06-02	210.00	215.24	210.00	213.32	7486308
2023-06-05	213.28	210.44	207.50	213.32	4996838
2023-06-06	208.37	211.68	200.61	207.29	10957198
2023-06-07	207.99	212.38	207.20	211.93	6462432
2023-06-08	212.34	220.00	212.05	218.11	9364667
2023-06-09	217.99	219.16	215.69	217.31	5300206
2023-06-12	217.16	223.91	216.63	221.56	8072612
2023-06-13	222.35	223.12	219.35	220.38	5880966
2023-06-14	221.40	221.59	216.03	216.90	5629070
2023-06-15	217.17	220.61	215.31	219.41	5001432
2023-06-16	220.72	223.87	218.98	219.99	7803924
2023-06-20	218.89	219.29	211.88	212.37	8226380
2023-06-21	211.83	212.99	209.39	212.08	5356372
2023-06-22	205.61	208.50	203.65	205.61	7066256
2023-06-23	204.02	205.61	202.55	205.41	6338199
2023-06-26	206.11	207.09	204.66	205.58	3444885
2023-06-27	206.15	209.66	206.08	209.43	4465456
2023-06-28	211.21	212.19	209.45	210.72	4276103
2023-06-29	211.12	213.22	210.23	211.83	3443612
2023-06-30	213.14	213.24	209.38	211.16	5488713
2023-07-03	210.50	212.17	210.24	210.92	2143048
2023-07-05	210.00	214.28	207.89	213.31	4928368
2023-07-06	212.48	213.61	209.58	212.62	4683145
2023-07-07	212.94	215.66	211.83	212.10	4893550
2023-07-10	211.84	213.59	211.22	213.31	3497125
2023-07-11	212.92	218.98	211.35	218.76	7458378
2023-07-12	219.51	221.56	216.92	217.11	5123178
2023-07-13	218.13	218.90	216.30	216.85	4291709
2023-07-14	217.00	217.02	212.81	213.12	4294849
2023-07-17	212.50	214.23	211.74	211.87	3621509
2023-07-18	211.00	213.04	209.57	211.57	5895773
2023-07-19	211.12	211.87	208.24	208.60	4814145
2023-07-20	208.83	215.10	208.80	213.61	5782187
2023-07-21	213.89	215.60	211.64	211.80	4056796
2023-07-24	212.06	215.94	211.46	215.87	4898342
2023-07-25	214.20	214.82	210.81	214.12	6513323
2023-07-26	222.16	233.09	221.77	232.80	24923796
2023-07-27	235.25	238.67	231.83	233.75	12018316
2023-07-28	236.12	240.13	235.70	238.69	7059533
2023-07-31	238.99	239.07	236.21	238.85	4897581
2023-08-01	237.55	243.10	237.31	238.01	4983841
2023-08-02	234.99	236.68	230.69	231.38	5332961
2023-08-03	231.00	233.58	230.40	231.36	3285836
2023-08-04	232.29	234.91	230.08	231.36	3500705
2023-08-07	232.74	238.98	232.74	238.25	6068011
2023-08-08	236.52	240.73	236.00	238.04	5149186
2023-08-09	238.54	241.24	236.41	237.86	4044412
2023-08-10	238.45	241.58	237.04	238.26	3710810
2023-08-11	237.61	238.26	235.12	235.72	2652074
2023-08-14	237.00	238.65	235.75	236.71	2486316
2023-08-15	235.00	235.56	231.54	232.26	3201850
2023-08-16	231.50	234.67	229.60	229.95	2273333
2023-08-17	230.57	231.64	224.26	224.54	4359411
2023-08-18	222.23	226.79	221.68	226.65	3583165
2023-08-21	226.80	227.69	225.10	227.22	2734616
2023-08-22	228.08	230.48	226.93	230.07	3012891
2023-08-23	230.00	230.54	227.11	228.58	3004522
2023-08-24	222.51	224.20	217.09	217.31	9132572
2023-08-25	218.41	223.77	212.88	223.41	12352323
2023-08-28	224.21	227.45	223.29	227.06	4641752
2023-08-29	225.88	229.40	225.66	227.25	3716672
2023-08-30	227.08	231.17	226.65	228.85	3328306
2023-08-31	229.33	230.43	222.93	224.03	6953815
2023-09-01	226.00	226.23	221.95	223.40	3658370
2023-09-05	223.10	224.09	221.20	222.57	3246492
2023-09-06	221.77	222.79	216.42	217.95	4233537
2023-09-07	217.50	220.55	214.86	216.05	4929553
2023-09-08	215.83	216.00	210.51	211.27	5759415
2023-09-11	213.76	214.20	208.77	211.01	4522283
2023-09-12	209.35	212.26	208.58	210.65	3256455
2023-09-13	210.00	212.18	207.75	208.40	3538051
2023-09-14	209.14	210.44	208.10	209.05	3974820
2023-09-15	209.28	209.83	206.88	208.11	4670575
2023-09-18	207.91	207.91	204.98	205.12	4299153
2023-09-19	205.40	205.66	202.39	204.48	4043318
2023-09-20	205.87	206.25	202.31	202.37	3742063
2023-09-21	201.00	203.60	199.71	199.95	4751021
2023-09-22	199.96	200.74	197.14	197.71	4452352
2023-09-25	196.84	198.98	195.19	198.78	3527078
2023-09-26	197.79	199.39	195.42	195.64	3666266
2023-09-27	196.01	196.40	192.77	195.46	4015532
2023-09-28	193.70	195.26	190.03	190.43	8009511
2023-09-29	191.92	192.95	190.17	191.68	5158379
2023-10-02	191.47	192.44	186.93	187.83	5244743
2023-10-03	188.63	192.49	188.20	188.92	7285526
2023-10-04	188.85	190.63	184.34	186.73	7419796
2023-10-05	186.16	188.10	184.14	186.29	4331651
2023-10-06	185.37	188.64	182.55	187.38	5364252
2023-10-09	188.00	189.49	185.68	188.49	4575846
2023-10-10	190.01	194.30	188.76	193.53	8062372
2023-10-11	195.47	199.62	194.27	196.07	7393963
2023-10-12	195.10	195.70	189.96	191.30	5668341
2023-10-13	186.27	187.29	183.18	184.91	8222731
2023-10-16	185.91	186.23	182.50	184.93	4700965
2023-10-17	183.75	188.33	183.30	185.60	5121789
2023-10-18	187.22	190.25	185.05	185.69	6268100
2023-10-19	185.50	187.05	182.54	182.79	4043653
2023-10-20	182.68	183.39	179.85	180.04	4523502
2023-10-23	179.44	183.72	178.43	181.03	4146153
2023-10-24	183.21	184.35	181.80	182.36	4652871
2023-10-25	186.00	187.00	176.25	177.73	13806357
2023-10-26	177.11	182.95	176.53	179.09	6961816
2023-10-27	180.00	182.33	179.01	179.69	4606334
2023-10-30	179.42	184.16	179.42	182.35	5507130
2023-10-31	183.38	187.29	181.32	186.82	5043018
2023-11-01	189.69	190.78	187.50	189.38	5832248
2023-11-02	190.90	192.94	190.34	192.01	4312985
2023-11-03	194.00	197.14	193.71	195.05	4485077
2023-11-06	195.88	196.15	192.46	192.95	4222214
2023-11-07	192.17	192.17	189.57	191.41	4012942
2023-11-08	191.45	192.44	190.14	191.83	2984208
2023-11-09	193.03	197.07	192.56	193.33	4576284
2023-11-10	195.00	197.26	194.21	196.65	4790114
2023-11-13	203.49	206.85	202.51	204.54	13040323
2023-11-14	207.25	208.56	205.98	207.47	7280093
2023-11-15	208.21	211.09	207.60	208.71	5205857
2023-11-16	207.50	207.89	204.81	206.60	4655083
2023-11-17	208.36	209.42	206.82	208.04	3568495
2023-11-20	211.01	218.88	210.94	217.71	11587364
2023-11-21	216.50	219.38	216.07	218.27	5362087
2023-11-22	218.00	221.50	217.70	219.91	5386264
2023-11-24	220.61	221.59	218.96	220.00	2312134
2023-11-27	218.81	219.53	217.66	219.30	3691175
2023-11-28	222.01	224.80	219.41	222.37	7817755
2023-11-29	223.35	224.99	221.34	224.43	5424443
2023-11-30	225.00	233.00	225.00	231.63	8736247
2023-12-01	231.77	235.38	231.38	233.87	6956205
2023-12-04	231.30	234.94	230.07	234.87	5228476
2023-12-05	233.54	234.74	231.49	234.16	3589846
2023-12-06	234.78	239.23	234.43	236.89	4740614
2023-12-07	236.90	238.30	230.00	237.33	6363664
2023-12-08	237.32	244.70	237.32	244.70	7171150
2023-12-11	243.50	248.08	243.31	248.08	7545047
2023-12-12	247.95	250.57	247.40	248.63	5719220
2023-12-13	249.10	251.87	247.53	250.91	5513393
2023-12-14	250.91	257.12	249.26	256.24	7883554
2023-12-15	255.70	265.52	255.70	264.27	14995889
2023-12-18	260.63	263.13	260.25	260.41	6140097
2023-12-19	261.04	265.34	260.80	263.51	6089492
2023-12-20	262.25	266.13	260.15	260.25	5151674
2023-12-21	265.95	267.54	260.19	262.02	6487150
2023-12-22	261.83	262.84	259.20	260.44	4433959
2023-12-26	259.80	263.76	259.54	262.79	3938565
2023-12-27	262.63	264.66	260.90	262.10	3484867
2023-12-28	261.53	262.10	257.68	260.35	5096448
2023-12-29	260.67	262.22	259.56	260.66	3686554
2024-01-02	257.28	258.59	250.87	251.76	5815219
2024-01-03	248.32	250.13	243.00	243.91	7219930
2024-01-04	244.58	248.28	244.18	244.94	5170739
2024-01-05	245.04	250.19	245.04	249.00	3849746
2024-01-08	228.00	233.85	225.79	229.00	40730433
2024-01-09	225.66	228.79	223.20	225.76	20687539
2024-01-10	226.90	231.61	226.64	227.84	12883738
2024-01-11	228.07	228.28	222.62	222.66	11830489
2024-01-12	219.97	222.07	217.04	217.70	11285521
2024-01-16	210.07	210.98	199.50	200.52	35289981
2024-01-17	202.63	206.30	201.65	203.06	20140113
2024-01-18	205.64	213.04	203.32	211.61	20046757
2024-01-19	210.89	215.16	209.23	215.02	14345444
2024-01-22	213.07	217.00	212.36	214.93	10760764
2024-01-23	215.35	216.85	211.13	211.50	9076878
2024-01-24	209.83	217.59	209.36	214.13	15119120
2024-01-25	208.20	208.73	198.32	201.88	22112472
2024-01-26	203.08	206.75	203.00	205.47	9911195
2024-01-29	206.06	207.04	203.85	205.19	7535398
2024-01-30	203.65	203.98	199.14	200.44	13321189
2024-01-31	204.92	213.77	203.25	211.04	22409376
2024-02-01	213.84	214.63	206.81	209.81	10679209
2024-02-02	209.06	209.54	206.35	209.38	6275335
2024-02-05	204.64	207.34	202.00	206.63	8682514
2024-02-06	206.02	210.64	203.89	208.58	7561923
2024-02-07	208.76	213.77	207.99	211.92	7747653
2024-02-08	212.40	213.10	208.72	209.22	5787652
2024-02-09	209.77	211.44	207.90	209.20	4349671
2024-02-12	208.70	209.80	207.60	209.33	4077413
2024-02-13	206.90	207.81	202.33	204.46	8263634
2024-02-14	205.95	206.58	202.21	203.38	6503032
2024-02-15	204.12	206.55	203.40	205.33	5309060
2024-02-16	204.88	205.05	202.81	203.89	5986529
2024-02-20	203.55	205.58	202.71	203.37	5248399
2024-02-21	202.90	203.63	201.21	201.57	4179808
2024-02-22	202.00	204.10	200.40	201.50	6513541
2024-02-23	200.99	202.07	197.15	200.83	7433353
2024-02-26	201.01	202.75	200.00	200.54	4807216
2024-02-27	200.93	202.00	200.04	201.40	3932875
2024-02-28	201.14	208.10	200.18	207.00	9654653
2024-02-29	206.44	206.62	202.70	203.72	6670260
2024-03-01	204.00	205.06	199.01	200.00	11609465
2024-03-04	199.50	201.54	196.92	200.54	7213885
2024-03-05	199.49	202.85	198.70	201.14	5034661
2024-03-06	201.77	202.35	199.86	201.00	4736636
2024-03-07	200.70	203.73	200.57	203.03	5965338
2024-03-08	201.84	203.80	198.46	198.49	9010175
2024-03-11	194.21	196.07	189.80	192.49	14160616
2024-03-12	188.24	188.58	183.16	184.24	18714751
2024-03-13	183.16	185.97	182.08	182.35	10196147
2024-03-14	182.00	184.94	180.52	181.15	10016189
2024-03-15	180.99	184.18	180.91	182.53	10800678
2024-03-18	180.26	181.19	177.52	179.84	9497831
2024-03-19	180.11	181.86	179.74	181.14	7648033
2024-03-20	178.99	188.30	178.60	187.78	12770004
2024-03-21	189.79	190.38	187.55	187.70	7436385
2024-03-22	188.75	192.94	188.19	188.85	7826970
2024-03-25	196.01	196.18	189.50	191.41	12952957
2024-03-26	192.02	192.03	186.81	187.50	8972192
2024-03-27	188.84	191.99	188.33	191.95	7372795
2024-03-28	192.00	193.38	191.20	192.99	4471666
2024-04-01	192.24	192.87	189.03	189.50	5107773
2024-04-02	189.00	189.23	187.13	188.04	4477218
2024-04-03	187.68	188.78	184.27	184.92	6609307
2024-04-04	185.93	188.00	182.81	183.29	6513806
2024-04-05	184.16	184.66	182.44	183.14	4130401
2024-04-08	182.14	184.55	181.49	181.56	6176429
2024-04-09	181.51	183.05	176.57	178.12	11439940
2024-04-10	176.31	178.10	172.44	174.63	9727732
2024-04-11	174.47	174.70	171.38	173.36	7625110
2024-04-12	172.20	173.24	169.37	169.55	7568297
2024-04-15	170.74	171.18	167.53	167.82	6490657
2024-04-16	168.14	170.64	167.75	170.55	7986725
2024-04-17	170.00	170.85	168.12	170.21	8162632
2024-04-18	169.48	172.04	169.10	170.23	5123020
2024-04-19	170.00	172.00	169.65	169.82	4693869
2024-04-22	169.82	172.15	168.16	170.48	4724887
2024-04-23	170.95	171.18	168.43	169.18	7632123
2024-04-24	176.50	177.64	162.74	164.33	20889273
2024-04-25	163.59	168.13	159.70	166.81	12504691
2024-04-26	165.98	168.65	164.93	167.22	7208103
2024-04-29	167.90	173.81	167.55	173.49	7805459
2024-04-30	171.49	174.07	167.76	167.84	8248754
2024-05-01	167.50	173.86	167.50	171.46	6206091
2024-05-02	173.00	178.90	172.25	178.85	10223730
2024-05-03	179.59	180.49	177.90	179.79	5416263
2024-05-06	180.88	183.98	174.71	178.35	11913389
2024-05-07	177.22	178.35	176.13	176.71	5097451
2024-05-08	175.95	181.66	175.95	180.35	4956761
2024-05-09	179.55	181.75	179.31	181.25	5107368
2024-05-10	181.25	181.88	177.92	178.51	3715473
2024-05-13	179.04	180.75	178.07	178.44	3105206
2024-05-14	180.23	183.66	179.63	180.76	4686537
2024-05-15	180.14	180.67	176.17	176.99	5858857
2024-05-16	177.60	183.76	177.25	182.96	6993218
2024-05-17	183.25	185.38	181.22	184.95	5562368
2024-05-20	184.65	188.63	184.01	186.61	6228560
2024-05-21	185.30	186.39	183.11	184.78	4349117
2024-05-22	184.60	186.82	183.41	186.28	3785412
2024-05-23	185.79	186.00	171.61	172.21	17115954
2024-05-24	173.20	174.86	169.57	174.52	9489380
2024-05-28	174.73	178.49	173.38	175.08	5274390
2024-05-29	173.61	175.83	171.61	171.65	3666368
2024-05-30	172.64	174.68	171.55	172.75	3927919
2024-05-31	173.12	177.90	172.21	177.61	5774549
2024-06-03	178.09	186.01	178.02	184.57	8951574
2024-06-04	185.05	188.84	183.25	188.62	7176817
2024-06-05	187.90	190.34	186.53	189.85	5943952
2024-06-06	188.83	192.10	187.35	191.42	5942160
2024-06-07	190.46	191.98	189.66	190.24	3374548
2024-06-10	190.00	192.63	189.60	190.12	4388254
2024-06-11	189.32	189.32	182.75	185.50	5010058
2024-06-12	186.50	187.16	181.71	182.67	5245156
2024-06-13	181.74	183.87	178.99	180.70	4201004
2024-06-14	178.90	180.29	175.22	177.27	5105974
2024-06-17	176.75	180.45	176.32	178.39	4789953
2024-06-18	177.61	178.00	173.82	174.99	6179870
2024-06-20	173.02	176.65	172.05	176.30	5479280
2024-06-21	176.83	178.41	175.66	176.56	8635096
2024-06-24	176.15	180.60	175.59	179.10	7388289
2024-06-25	176.29	178.76	173.29	175.10	7695061
2024-06-26	174.96	178.82	173.76	178.50	6553895
2024-06-27	178.91	183.68	178.01	182.51	8198963
2024-06-28	182.60	184.44	180.65	182.01	5899850
2024-07-01	182.20	189.47	182.20	186.70	9056710
2024-07-02	186.34	189.23	184.52	185.42	4110453
2024-07-03	185.05	185.42	182.85	184.31	2764797
2024-07-05	184.00	185.38	182.23	184.83	3290380
2024-07-08	186.94	191.50	182.28	185.84	9878141
2024-07-09	185.11	186.25	183.15	183.24	3955122
2024-07-10	183.60	184.90	182.80	183.73	3583175
2024-07-11	184.17	186.10	183.40	183.91	4843225
2024-07-12	183.73	184.49	180.45	182.31	5129294
2024-07-15	183.50	183.72	178.88	179.11	5189034
2024-07-16	180.05	187.44	179.20	186.05	8546392
2024-07-17	185.32	188.45	183.79	184.84	4899566
2024-07-18	184.24	187.37	179.88	180.23	5354761
2024-07-19	181.40	181.50	177.39	179.67	5121317
2024-07-22	181.36	182.72	177.23	178.90	4883531
2024-07-23	179.10	187.04	179.00	186.48	7614345
2024-07-24	185.62	187.00	179.97	180.07	5109135
2024-07-25	179.45	188.35	179.45	184.35	6128022
2024-07-26	185.86	189.59	184.63	186.89	6271995
2024-07-29	186.70	187.08	183.83	185.43	3608584
2024-07-30	186.10	188.13	185.15	186.86	4789017
2024-07-31	189.88	196.95	183.86	190.60	15416951
2024-08-01	190.00	191.17	176.69	178.31	13886965
2024-08-02	175.22	175.46	167.25	169.95	11742812
2024-08-05	162.52	167.68	162.50	167.03	9255072
2024-08-06	168.89	169.19	163.39	165.04	5817257
2024-08-07	167.00	167.98	162.99	163.24	5186448
2024-08-08	164.23	169.35	164.00	168.87	6063808
2024-08-09	168.39	169.85	166.90	167.91	3635590
2024-08-12	167.73	168.05	163.52	164.13	4715584
2024-08-13	164.50	168.88	162.62	168.76	6475461
2024-08-14	167.89	169.75	167.33	168.50	3852650
2024-08-15	170.00	176.56	169.98	176.41	5942222
2024-08-16	176.30	180.51	176.30	179.99	6731504
2024-08-19	180.04	180.70	177.63	179.64	3894182
2024-08-20	176.49	177.50	170.04	172.10	9549138
2024-08-21	173.00	174.20	171.04	173.43	4493631
2024-08-22	173.00	175.21	172.30	172.76	2788031
2024-08-23	173.88	176.92	173.17	174.96	4405948
2024-08-26	173.00	174.92	172.30	173.48	4034303
2024-08-27	173.62	173.93	171.25	173.05	3295800
2024-08-28	172.30	174.25	170.15	170.71	4550273
2024-08-29	171.71	175.28	170.62	172.26	4119472
2024-08-30	173.14	174.36	171.49	173.74	4146190
2024-09-03	167.03	169.60	158.30	161.02	17925418
2024-09-04	160.28	166.70	160.28	163.22	7316302
2024-09-05	164.15	164.62	160.10	162.15	4717520
2024-09-06	162.50	162.85	156.70	157.62	7328641
2024-09-09	162.30	164.55	161.11	162.91	9091545
2024-09-10	162.61	163.90	157.93	160.07	6367077
2024-09-11	159.79	161.87	156.10	161.33	6664756
2024-09-12	159.42	163.50	159.06	162.77	4756367
2024-09-13	159.78	162.89	155.60	156.77	19003354
2024-09-16	156.25	157.76	154.02	155.55	9955158
2024-09-17	156.17	158.88	155.14	156.39	8123236
2024-09-18	157.00	158.45	154.80	155.11	7714430
2024-09-19	157.00	157.18	154.27	154.59	9570002
2024-09-20	154.01	154.64	152.60	153.29	13919395
2024-09-23	153.00	158.43	151.65	156.30	12476805
2024-09-24	155.80	155.90	153.69	155.81	7414902
2024-09-25	156.42	157.22	152.05	152.22	9587697
2024-09-26	153.94	157.33	152.66	154.58	11414380
2024-09-27	155.37	157.33	154.39	156.32	7636991
2024-09-30	154.79	155.30	151.24	152.04	10925178
2024-10-01	151.46	156.40	149.49	154.22	12588778
2024-10-02	153.77	154.85	152.84	152.89	4357023
2024-10-03	152.12	152.74	150.51	150.52	5704814
2024-10-04	152.26	155.00	150.85	155.00	6680591
2024-10-07	155.00	158.76	154.68	155.91	6267890
2024-10-08	155.99	156.70	154.14	154.65	5336289
2024-10-09	152.05	152.19	148.80	149.37	12488480
2024-10-10	149.07	149.11	146.26	146.62	11275836
2024-10-11	146.30	151.12	146.30	151.02	10688553
2024-10-14	148.00	150.09	146.02	148.99	9736998
2024-10-15	150.50	153.95	148.55	152.35	11241668
2024-10-16	151.91	154.99	151.34	154.90	8356210
2024-10-17	155.00	157.14	154.25	155.31	6291759
2024-10-18	155.84	156.37	153.90	155.00	6030173
2024-10-21	160.25	163.44	158.36	159.82	13277553
2024-10-22	160.50	160.66	158.37	159.88	7380826
2024-10-23	160.00	161.47	153.53	157.06	15931493
2024-10-24	152.61	155.89	151.98	155.20	9774355
2024-10-25	156.20	157.48	154.52	155.01	8152969
2024-10-28	153.50	155.20	150.61	150.69	20992479
2024-10-29	147.86	155.99	147.58	152.98	66387677
2024-10-30	152.51	156.91	152.51	154.29	50738362
2024-10-31	154.31	154.48	147.88	149.31	29388204
2024-11-01	152.78	156.00	151.23	154.59	18894509
2024-11-04	154.62	156.72	152.46	155.07	10290387
2024-11-05	157.47	157.66	150.65	151.00	23126635
2024-11-06	152.30	153.20	144.13	147.16	28069287
2024-11-07	148.80	152.80	148.03	150.98	14709235
2024-11-08	151.12	152.60	149.43	151.68	12996805
2024-11-11	152.00	152.50	148.07	148.96	12799077
2024-11-12	148.40	148.50	143.85	145.17	16746650
2024-11-13	145.58	145.58	139.10	139.97	21249600
2024-11-14	140.80	141.55	137.22	138.14	15646710
2024-11-15	138.14	140.32	137.03	140.19	12120095
2024-11-18	140.26	144.69	138.20	143.87	12259932
2024-11-19	143.00	145.99	142.69	145.60	8247289
2024-11-20	146.04	147.30	145.02	146.08	9232114
2024-11-21	146.39	146.42	141.34	143.41	7845135
2024-11-22	143.61	150.34	143.49	149.29	13353083
2024-11-25	150.70	153.28	150.26	153.10	11479406
2024-11-26	152.50	153.14	149.80	150.76	8234985
2024-11-27	151.11	152.91	150.25	152.40	5210147
2024-11-29	153.00	157.50	152.85	155.44	7100090
2024-12-02	155.91	160.35	155.70	156.54	10097911
2024-12-03	156.00	156.65	154.42	155.00	6130313
2024-12-04	155.88	160.20	154.21	158.28	9269316
2024-12-05	158.50	160.02	156.05	156.67	7119832
2024-12-06	157.03	158.95	153.37	153.93	8182668
2024-12-09	154.27	161.95	154.27	157.04	13540021
2024-12-10	160.00	166.68	159.42	164.10	17149192
2024-12-11	165.52	169.30	164.38	165.96	13116634
2024-12-12	168.23	168.82	165.65	167.75	10617736
2024-12-13	168.00	170.43	166.33	169.65	9754901
2024-12-16	168.09	175.20	166.10	173.17	13050714
2024-12-17	173.04	175.79	171.71	173.03	13557076
2024-12-18	173.28	177.94	171.00	172.62	15437178
2024-12-19	175.00	179.58	173.72	177.04	14777065
2024-12-20	176.86	182.00	175.31	177.35	23233668
2024-12-23	178.12	179.65	174.29	177.69	8486421
2024-12-24	177.69	180.95	177.50	179.34	4316969
2024-12-26	178.98	182.57	178.33	180.38	5917678
2024-12-27	180.01	181.43	179.40	180.72	6806925
2024-12-30	173.72	178.17	170.15	176.55	18082312
2024-12-31	177.54	179.35	175.82	177.00	9748554
2025-01-02	178.31	179.19	169.82	171.87	12449954
2025-01-03	171.40	173.98	169.80	169.90	10513769
2025-01-06	173.50	173.94	170.19	170.78	11133425
2025-01-07	171.17	175.02	170.80	172.51	7045017
2025-01-08	171.15	173.78	169.61	171.76	5108711
2025-01-10	171.49	173.54	167.41	172.00	7556765
2025-01-13	171.18	172.50	167.91	170.57	6049552
2025-01-14	171.37	171.88	164.62	167.02	7966857
2025-01-15	169.01	169.99	165.97	166.20	6451034
2025-01-16	166.79	170.64	166.57	168.93	5812341
2025-01-17	169.80	171.77	169.45	171.09	9557133
2025-01-21	172.38	177.09	171.93	175.56	8755311
2025-01-22	175.29	176.23	173.88	174.80	5134446
2025-01-23	174.01	178.67	173.75	178.50	7097348
2025-01-24	176.00	180.43	174.37	176.06	9304227
2025-01-27	175.55	178.18	174.40	175.16	7148613
2025-01-28	181.31	188.48	174.02	177.78	22768851
2025-01-29	179.13	182.55	170.65	173.66	12263458
2025-01-30	174.59	179.94	173.72	179.53	6996317
2025-01-31	180.51	181.78	175.74	176.52	6116155
2025-02-03	174.11	178.20	173.13	175.87	6501722
2025-02-04	176.90	177.45	174.25	176.23	4503584
2025-02-05	176.00	181.86	175.51	181.84	7430431
2025-02-06	182.00	185.85	182.00	184.80	6919404
2025-02-07	185.26	186.11	180.93	181.49	5392310
2025-02-10	183.12	183.55	179.90	180.55	3989106
2025-02-11	179.78	182.14	177.60	180.44	4366651
2025-02-12	178.34	186.27	178.25	186.25	7686842
2025-02-13	187.00	188.24	185.09	185.44	6846329
2025-02-14	186.75	186.82	183.58	184.42	5044712
2025-02-18	185.68	188.66	184.22	184.97	6929627
2025-02-19	185.31	187.23	181.83	186.15	7264764
2025-02-20	185.58	185.80	180.11	180.88	7863048
2025-02-21	181.28	182.20	174.71	177.15	8980339
2025-02-24	177.48	183.04	176.55	179.91	8392903
2025-02-25	180.45	181.88	176.34	178.27	5613880
2025-02-26	179.49	179.49	171.83	173.04	7111736
2025-02-27	174.52	177.15	173.59	173.83	4695248
2025-02-28	174.36	176.30	173.48	174.63	5803347
2025-03-03	177.02	178.40	169.46	170.06	6045578
2025-03-04	167.37	168.38	156.69	158.90	15870217
2025-03-05	159.96	164.33	158.81	163.16	7355750
2025-03-06	161.42	162.69	157.94	158.43	6892570
2025-03-07	157.19	158.36	149.05	154.18	12526696

Explore More About BA

Coins representing dividend payouts and trends

BA Dividend History

Discover Boeing 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

BA Stock Split History

Discover Boeing 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

BA Historical Prices

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

Web Analytics