CAH Historical Prices

Summary

Key Stock Metrics

93.17

(July 15, 2024)

52-Week Low

132.84

(January 30, 2025)

52-Week High

132.84

(January 30, 2025)

All-Time High

126.83

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-09-12	11.74	11.82	11.74	11.82	29355
1994-09-13	11.85	12.00	11.85	12.00	105620
1994-09-14	12.00	12.00	11.82	11.89	153538
1994-09-15	11.89	11.89	11.63	11.63	160960
1994-09-16	11.67	11.67	11.56	11.59	281768
1994-09-19	11.59	11.63	11.48	11.56	822362
1994-09-20	11.63	11.85	11.59	11.85	7466742
1994-09-21	12.00	12.04	11.82	12.04	1174321
1994-09-22	12.00	12.26	11.93	11.93	646889
1994-09-23	11.85	12.15	11.85	12.15	555778
1994-09-26	12.04	12.04	11.93	12.04	221703
1994-09-27	12.04	12.48	11.96	12.48	477825
1994-09-28	12.45	12.48	12.37	12.41	362421
1994-09-29	12.34	12.45	12.19	12.26	433620
1994-09-30	12.19	12.41	12.19	12.41	173110
1994-10-03	12.41	12.41	12.19	12.30	221703
1994-10-04	12.30	12.34	12.11	12.19	359383
1994-10-05	12.22	12.59	11.93	12.52	593908
1994-10-06	12.52	12.78	12.52	12.78	340483
1994-10-07	12.74	12.89	12.71	12.74	432607
1994-10-10	12.74	12.82	12.71	12.78	107645
1994-10-11	12.89	13.11	12.89	13.11	412360
1994-10-12	13.04	13.34	12.89	12.93	424510
1994-10-13	12.89	13.00	12.71	12.71	266584
1994-10-14	12.74	13.22	12.71	13.11	871293
1994-10-17	13.04	13.26	12.96	13.26	251734
1994-10-18	13.34	13.56	13.34	13.45	269622
1994-10-19	13.45	13.48	13.30	13.48	213266
1994-10-20	13.45	13.56	13.45	13.52	236550
1994-10-21	13.52	13.52	13.34	13.34	240600
1994-10-24	13.26	13.26	12.89	12.96	428560
1994-10-25	12.93	13.15	12.93	13.11	254434
1994-10-26	13.11	13.52	13.11	13.45	2300727
1994-10-27	13.45	13.52	13.30	13.52	499759
1994-10-28	13.52	13.67	13.52	13.59	321924
1994-10-31	13.67	13.89	13.67	13.85	372880
1994-11-01	13.85	13.85	13.56	13.71	339136
1994-11-02	13.71	13.71	13.48	13.52	293577
1994-11-03	13.52	13.63	13.52	13.59	144426
1994-11-04	13.63	13.78	13.63	13.63	406285
1994-11-07	13.67	13.85	13.63	13.82	352633
1994-11-08	13.74	13.74	13.56	13.56	208878
1994-11-09	13.59	13.59	13.37	13.41	90099
1994-11-10	13.48	13.52	13.41	13.41	275356
1994-11-11	13.41	13.48	13.37	13.45	147126
1994-11-14	13.37	13.48	13.37	13.37	329011
1994-11-15	13.41	13.45	13.41	13.45	213266
1994-11-16	13.37	13.45	13.26	13.45	284468
1994-11-17	13.45	13.82	13.45	13.82	268272
1994-11-18	14.00	14.30	13.89	14.30	855430
1994-11-21	14.19	14.19	13.71	13.71	408985
1994-11-22	13.63	13.63	12.82	12.85	724838
1994-11-23	12.85	13.11	12.67	13.11	637777
1994-11-25	13.04	13.11	13.04	13.04	13159
1994-11-28	13.04	13.04	13.00	13.00	268609
1994-11-29	13.04	13.19	13.00	13.19	256459
1994-11-30	13.22	13.56	13.22	13.48	76599
1994-12-01	13.48	13.52	13.22	13.22	172435
1994-12-02	13.22	13.30	13.22	13.22	180198
1994-12-05	13.30	13.48	13.22	13.34	333736
1994-12-06	13.41	13.52	13.41	13.52	341833
1994-12-07	13.48	13.63	13.45	13.63	576699
1994-12-08	13.63	13.85	13.22	13.30	540253
1994-12-09	13.22	13.22	12.71	12.78	678607
1994-12-12	12.71	12.71	12.41	12.52	428895
1994-12-13	12.59	12.59	12.52	12.59	188632
1994-12-14	12.59	13.04	12.56	12.93	505834
1994-12-15	12.93	13.04	12.85	12.89	153201
1994-12-16	12.71	12.74	12.48	12.63	233175
1994-12-19	12.63	12.67	12.59	12.67	215291
1994-12-20	12.63	13.11	12.63	13.00	239250
1994-12-21	12.96	13.04	12.85	12.96	267934
1994-12-22	12.93	13.04	12.93	13.00	181207
1994-12-23	12.96	13.19	12.93	13.00	96845
1994-12-27	13.00	13.15	12.96	13.08	45889
1994-12-28	13.08	13.71	13.08	13.59	360396
1994-12-29	13.59	13.63	13.37	13.63	195382
1994-12-30	13.63	13.74	13.56	13.74	124517
1995-01-03	13.82	13.82	13.34	13.37	237225
1995-01-04	13.45	13.56	13.26	13.45	160960
1995-01-05	13.48	13.74	13.45	13.59	126542
1995-01-06	13.59	13.63	13.19	13.19	141051
1995-01-09	13.19	13.30	13.19	13.30	25305
1995-01-10	13.37	13.41	13.22	13.22	206853
1995-01-11	13.22	13.22	12.96	13.11	174123
1995-01-12	13.11	13.34	13.11	13.34	281431
1995-01-13	13.41	13.41	13.19	13.30	119454
1995-01-16	13.26	13.34	13.22	13.34	117767
1995-01-17	13.34	13.41	13.22	13.41	230475
1995-01-18	13.37	13.67	13.37	13.52	178173
1995-01-19	13.45	13.48	13.22	13.22	230137
1995-01-20	13.30	13.30	13.15	13.19	93470
1995-01-23	13.19	13.45	13.15	13.41	155226
1995-01-24	13.41	13.71	13.41	13.67	753860
1995-01-25	13.63	13.82	13.63	13.78	319561
1995-01-26	13.71	13.71	13.59	13.63	403585
1995-01-27	13.71	13.74	13.63	13.63	90433
1995-01-30	13.71	13.74	13.63	13.71	121142
1995-01-31	13.71	13.78	13.67	13.67	250384
1995-02-01	13.74	13.89	13.71	13.78	235875
1995-02-02	13.85	14.11	13.85	14.00	359046
1995-02-03	14.00	14.41	14.00	14.26	729226
1995-02-06	14.34	14.48	14.26	14.45	98195
1995-02-07	14.45	14.78	14.34	14.74	226087
1995-02-08	14.71	14.74	14.37	14.37	251734
1995-02-09	14.41	14.48	14.37	14.48	285481
1995-02-10	14.48	14.48	14.37	14.41	79636
1995-02-13	14.45	14.45	14.34	14.37	58377
1995-02-14	14.45	14.67	14.45	14.67	205503
1995-02-15	14.67	14.82	14.59	14.67	511909
1995-02-16	14.67	15.08	14.63	15.08	609093
1995-02-17	15.08	15.08	14.74	14.82	242287
1995-02-21	14.82	14.82	14.74	14.82	109670
1995-02-22	14.82	14.89	14.82	14.85	121142
1995-02-23	14.85	14.93	14.67	14.78	694132
1995-02-24	14.78	14.78	14.63	14.63	348583
1995-02-27	14.63	14.63	14.37	14.45	163998
1995-02-28	14.45	14.67	14.37	14.67	258484
1995-03-01	14.67	14.89	14.67	14.82	284131
1995-03-02	14.82	14.97	14.82	14.93	257472
1995-03-03	14.93	14.93	14.82	14.82	39143
1995-03-06	14.74	14.74	14.52	14.67	180532
1995-03-07	14.59	14.67	14.59	14.63	86386
1995-03-08	14.71	14.71	14.63	14.63	243975
1995-03-09	14.63	14.63	14.45	14.48	60402
1995-03-10	14.48	14.59	14.48	14.59	135313
1995-03-13	14.52	14.63	14.52	14.63	72549
1995-03-14	14.67	14.93	14.67	14.89	191332
1995-03-15	14.82	14.82	14.71	14.82	312477
1995-03-16	14.82	14.82	14.71	14.74	273331
1995-03-17	14.74	14.93	14.74	14.89	207191
1995-03-20	14.93	15.08	14.78	14.78	228450
1995-03-21	14.89	14.89	14.71	14.71	639802
1995-03-22	14.74	14.74	14.52	14.52	199432
1995-03-23	14.56	14.56	14.22	14.22	281768
1995-03-24	14.22	14.26	13.89	14.22	583112
1995-03-27	14.15	14.19	14.11	14.15	385701
1995-03-28	14.15	14.15	14.08	14.11	199094
1995-03-29	14.11	14.11	13.97	14.00	51964
1995-03-30	14.00	14.22	13.82	14.22	396501
1995-03-31	14.15	14.22	14.04	14.11	498747
1995-04-03	14.04	14.19	13.93	13.97	747110
1995-04-04	13.93	13.93	13.30	13.37	1341022
1995-04-05	13.37	13.85	13.37	13.74	870955
1995-04-06	13.85	13.93	13.63	13.63	311465
1995-04-07	13.67	13.82	13.67	13.82	171423
1995-04-10	13.78	14.00	13.78	13.97	86724
1995-04-11	14.00	14.15	13.93	14.08	890190
1995-04-12	14.08	14.11	14.00	14.08	728888
1995-04-13	14.08	14.08	13.93	13.93	155563
1995-04-17	13.89	13.97	13.89	13.89	503472
1995-04-18	13.85	13.85	13.41	13.56	383676
1995-04-19	13.59	13.63	13.30	13.37	106970
1995-04-20	13.37	13.63	13.26	13.48	224403
1995-04-21	13.56	14.04	13.41	14.04	384014
1995-04-24	13.93	13.97	13.82	13.93	515284
1995-04-25	13.89	14.00	13.89	13.93	318886
1995-04-26	13.97	13.97	13.78	13.89	148476
1995-04-27	13.89	13.89	13.74	13.74	160960
1995-04-28	13.71	13.71	13.59	13.67	334411
1995-05-01	13.67	13.85	13.59	13.85	310790
1995-05-02	13.82	13.89	13.82	13.85	502797
1995-05-03	13.82	13.85	13.74	13.78	341158
1995-05-04	13.78	13.82	13.71	13.74	147801
1995-05-05	13.74	13.78	13.59	13.63	329686
1995-05-08	13.59	13.59	13.45	13.45	224737
1995-05-09	13.45	13.45	13.19	13.19	615505
1995-05-10	13.26	13.41	13.26	13.30	913474
1995-05-11	13.34	13.34	13.08	13.30	765331
1995-05-12	13.26	13.34	12.82	12.82	261859
1995-05-15	12.89	13.04	12.59	12.71	1298841
1995-05-16	12.78	12.85	12.48	12.82	2261246
1995-05-17	12.82	12.85	12.59	12.85	1177696
1995-05-18	12.78	13.22	12.78	13.04	1227976
1995-05-19	12.96	12.96	12.74	12.85	399876
1995-05-22	12.85	12.85	12.30	12.52	608418
1995-05-23	12.59	13.26	12.59	13.22	1303900
1995-05-24	13.19	13.34	13.11	13.34	153201
1995-05-25	13.48	13.56	13.41	13.52	179860
1995-05-26	13.45	13.67	13.45	13.59	398189
1995-05-30	13.63	13.63	13.56	13.63	227437
1995-05-31	13.63	13.63	13.37	13.52	272997
1995-06-01	13.52	13.56	13.34	13.34	310115
1995-06-02	13.34	13.45	13.34	13.34	73224
1995-06-05	13.41	13.45	13.34	13.37	123167
1995-06-06	13.37	13.37	13.22	13.22	148813
1995-06-07	13.22	13.26	13.11	13.11	257472
1995-06-08	13.11	13.15	12.89	12.96	376255
1995-06-09	13.00	13.00	12.85	13.00	207866
1995-06-12	13.08	13.08	12.82	12.82	346896
1995-06-13	12.89	12.93	12.67	12.74	280081
1995-06-14	12.78	12.82	12.71	12.74	845309
1995-06-15	12.74	12.85	12.71	12.71	913811
1995-06-16	12.71	13.15	12.71	13.15	526081
1995-06-19	13.08	13.48	13.08	13.45	278731
1995-06-20	13.48	13.78	13.48	13.78	1019769
1995-06-21	13.78	13.82	13.71	13.82	342171
1995-06-22	13.78	13.89	13.78	13.89	287506
1995-06-23	13.89	13.97	13.85	13.97	123504
1995-06-26	13.89	13.93	13.82	13.89	128904
1995-06-27	13.89	14.00	13.85	13.85	297627
1995-06-28	13.78	13.93	13.74	13.93	369167
1995-06-29	13.93	14.00	13.82	13.89	51289
1995-06-30	13.85	14.19	13.85	14.00	433620
1995-07-03	14.04	14.15	14.04	14.08	34418
1995-07-05	14.00	14.15	13.93	13.93	361746
1995-07-06	13.97	13.97	13.82	13.97	341158
1995-07-07	13.97	14.04	13.85	13.89	305052
1995-07-10	13.82	13.82	13.45	13.45	125867
1995-07-11	13.52	13.63	13.45	13.45	654648
1995-07-12	13.48	13.52	13.41	13.45	168048
1995-07-13	13.43	13.52	13.41	13.41	121479
1995-07-14	13.26	13.30	13.19	13.26	278393
1995-07-17	13.30	13.37	13.26	13.26	747447
1995-07-18	13.26	13.34	13.19	13.26	325974
1995-07-19	13.11	13.22	13.08	13.08	765331
1995-07-20	13.11	13.11	12.93	12.96	785581
1995-07-21	12.89	13.22	12.89	13.22	1089622
1995-07-24	13.30	13.30	13.19	13.19	476138
1995-07-25	13.11	13.11	12.96	13.00	705267
1995-07-26	13.63	14.22	13.52	14.19	1597147
1995-07-27	14.22	14.52	14.22	14.37	487950
1995-07-28	14.37	14.67	14.37	14.67	311127
1995-07-31	14.63	15.11	14.63	15.04	646552
1995-08-01	15.00	15.04	14.97	15.00	374905
1995-08-02	14.97	15.19	14.97	15.11	354996
1995-08-03	15.04	15.11	14.93	15.11	163998
1995-08-04	15.11	15.30	15.11	15.26	146113
1995-08-07	15.30	15.30	15.11	15.11	112029
1995-08-08	15.11	15.19	15.04	15.11	322261
1995-08-09	15.19	15.34	15.15	15.34	206516
1995-08-10	15.34	15.48	15.34	15.48	351283
1995-08-11	15.45	15.48	15.45	15.48	138351
1995-08-14	15.48	15.67	15.48	15.67	133963
1995-08-15	15.63	15.82	15.63	15.63	614155
1995-08-16	15.56	15.78	15.56	15.78	362080
1995-08-17	15.78	16.34	15.78	16.30	367480
1995-08-18	16.11	16.26	15.93	16.19	298302
1995-08-21	16.22	16.37	16.22	16.26	766347
1995-08-22	16.26	16.26	16.15	16.19	140713
1995-08-23	16.22	16.26	16.15	16.26	74911
1995-08-24	16.22	16.26	16.11	16.19	182898
1995-08-25	16.19	16.30	16.15	16.30	421473
1995-08-28	16.26	16.26	15.74	16.00	772419
1995-08-29	15.97	16.00	15.78	15.82	606396
1995-08-30	15.85	15.85	15.78	15.85	425523
1995-08-31	15.85	15.85	15.78	15.85	62089
1995-09-01	15.78	15.85	15.71	15.78	400551
1995-09-05	15.71	15.85	15.67	15.82	400214
1995-09-06	15.74	15.74	15.67	15.71	503472
1995-09-07	15.71	15.71	15.63	15.67	441045
1995-09-08	15.67	15.67	15.59	15.59	342171
1995-09-11	15.56	15.67	15.56	15.63	386714
1995-09-12	15.63	15.74	15.59	15.71	780519
1995-09-13	15.74	16.19	15.71	16.15	573324
1995-09-14	16.30	16.63	16.30	16.56	567924
1995-09-15	16.56	16.56	16.48	16.52	207528
1995-09-18	16.52	16.60	16.48	16.60	256797
1995-09-19	16.52	16.52	16.48	16.52	158263
1995-09-20	16.52	16.60	16.48	16.60	22946
1995-09-21	16.67	16.78	16.60	16.74	490988
1995-09-22	16.67	16.67	16.56	16.63	224737
1995-09-25	16.67	16.74	16.63	16.63	161298
1995-09-26	16.60	16.60	16.48	16.52	253084
1995-09-27	16.56	16.56	16.48	16.48	198082
1995-09-28	16.41	16.60	16.34	16.56	227100
1995-09-29	16.48	16.52	16.34	16.41	357696
1995-10-02	16.37	16.37	16.26	16.34	145776
1995-10-03	16.30	16.34	16.19	16.34	142401
1995-10-04	16.34	16.37	16.30	16.34	152526
1995-10-05	16.37	16.56	16.34	16.52	180532
1995-10-06	16.56	16.63	16.56	16.63	93470
1995-10-09	16.63	16.71	16.60	16.67	358708
1995-10-10	16.67	16.67	16.52	16.60	322599
1995-10-11	16.60	16.78	16.60	16.78	446445
1995-10-12	16.78	17.04	16.78	17.04	372880
1995-10-13	17.00	17.08	17.00	17.04	125192
1995-10-16	17.11	17.22	17.08	17.15	218666
1995-10-17	17.15	17.15	17.04	17.04	140713
1995-10-18	17.08	17.08	16.97	16.97	192682
1995-10-19	16.97	16.97	16.89	16.89	12821
1995-10-20	16.85	16.85	16.71	16.71	213266
1995-10-23	16.71	16.71	16.52	16.52	364442
1995-10-24	16.56	16.56	16.34	16.37	319224
1995-10-25	16.37	16.48	16.34	16.48	815275
1995-10-26	16.45	16.45	16.15	16.19	270972
1995-10-27	16.15	16.15	15.93	16.11	472766
1995-10-30	16.11	16.11	15.82	15.89	505834
1995-10-31	15.89	15.89	15.22	15.22	568262
1995-11-01	15.26	15.85	15.26	15.82	2389138
1995-11-02	15.82	16.04	15.78	16.00	1054866
1995-11-03	16.08	16.19	16.04	16.08	1318075
1995-11-06	16.04	16.15	16.00	16.15	949917
1995-11-07	16.15	16.15	15.93	15.97	1501986
1995-11-08	15.97	16.04	15.97	15.97	1384553
1995-11-09	15.97	15.97	15.78	15.85	914824
1995-11-10	15.85	15.85	15.78	15.82	476475
1995-11-13	15.85	15.93	15.82	15.89	545990
1995-11-14	15.82	15.97	15.78	15.97	716067
1995-11-15	16.30	16.30	15.82	15.89	405610
1995-11-16	15.89	15.89	15.67	15.71	485250
1995-11-17	15.63	15.78	15.63	15.67	521694
1995-11-20	15.71	15.71	15.30	15.37	252747
1995-11-21	15.41	15.41	15.22	15.26	520006
1995-11-22	15.30	15.41	15.15	15.19	350946
1995-11-24	15.19	15.30	15.15	15.15	36780
1995-11-27	15.15	15.34	15.15	15.34	737326
1995-11-28	15.37	15.41	15.26	15.34	378617
1995-11-29	15.41	16.08	15.41	16.08	993785
1995-11-30	16.15	16.26	15.93	16.00	685695
1995-12-01	16.00	16.22	16.00	16.04	1095022
1995-12-04	16.00	16.08	15.89	15.97	834846
1995-12-05	16.04	16.45	16.04	16.45	872980
1995-12-06	16.45	16.71	16.26	16.67	901324
1995-12-07	16.67	16.97	16.67	16.85	415060
1995-12-08	16.85	16.89	16.60	16.82	193019
1995-12-11	16.74	16.74	16.56	16.63	444420
1995-12-12	16.63	16.63	16.45	16.56	160960
1995-12-13	16.52	16.67	16.52	16.67	520681
1995-12-14	16.67	16.89	16.67	16.74	360730
1995-12-15	16.63	16.71	16.41	16.48	485925
1995-12-18	16.30	16.34	15.85	15.85	1060263
1995-12-19	15.78	15.78	15.41	15.45	984339
1995-12-20	15.45	15.59	15.08	15.52	2515347
1995-12-21	15.48	15.78	15.48	15.74	1907263
1995-12-22	15.78	15.82	15.71	15.71	122829
1995-12-26	15.74	15.74	15.56	15.67	208541
1995-12-27	15.63	16.11	15.63	15.93	327999
1995-12-28	15.89	16.22	15.85	16.22	392789
1995-12-29	16.22	16.34	16.15	16.22	313827
1996-01-02	16.15	16.15	15.93	16.11	828437
1996-01-03	16.11	16.11	15.93	15.93	797391
1996-01-04	15.97	15.97	15.71	15.71	579737
1996-01-05	15.74	15.89	15.74	15.85	760947
1996-01-08	15.85	15.85	15.82	15.82	6409
1996-01-09	15.89	16.08	15.74	15.97	572649
1996-01-10	15.89	16.00	15.71	15.74	1083213
1996-01-11	15.74	15.78	15.63	15.71	717417
1996-01-12	15.67	15.71	15.56	15.67	177498
1996-01-15	15.67	15.67	15.54	15.56	238912
1996-01-16	15.63	15.85	15.63	15.85	734963
1996-01-17	15.82	15.89	15.78	15.82	57364
1996-01-18	15.85	16.08	15.85	16.04	504147
1996-01-19	15.97	16.08	15.67	15.78	203144
1996-01-22	15.85	16.48	15.85	16.37	2140101
1996-01-23	16.41	16.67	16.41	16.63	1700743
1996-01-24	16.82	16.89	16.74	16.78	927308
1996-01-25	16.78	16.89	16.78	16.89	301677
1996-01-26	16.82	16.93	16.82	16.89	265572
1996-01-29	16.93	17.04	16.89	16.93	478500
1996-01-30	17.00	17.45	17.00	17.45	381317
1996-01-31	17.67	17.82	17.60	17.67	975564
1996-02-01	17.67	18.37	17.67	18.30	500097
1996-02-02	18.45	18.45	17.82	18.08	1042041
1996-02-05	18.00	18.00	17.71	17.71	563874
1996-02-06	17.74	17.74	17.60	17.60	566912
1996-02-07	16.67	17.22	16.34	16.85	12514982
1996-02-08	16.85	17.15	16.85	16.93	3400812
1996-02-09	17.00	17.11	16.97	17.04	1833023
1996-02-12	17.11	17.11	16.89	17.08	1886341
1996-02-13	17.08	17.11	16.97	17.11	1036978
1996-02-14	17.08	17.34	17.08	17.34	1812439
1996-02-15	17.30	17.41	17.26	17.37	1575888
1996-02-16	17.34	17.41	17.34	17.41	1461489
1996-02-20	17.37	17.37	17.22	17.26	1453730
1996-02-21	17.22	17.22	16.93	17.22	1661262
1996-02-22	17.22	17.37	17.19	17.37	1107506
1996-02-23	17.37	17.56	17.37	17.56	1419309
1996-02-26	17.52	17.82	17.52	17.82	980289
1996-02-27	17.78	17.78	17.63	17.67	585474
1996-02-28	17.74	17.89	17.71	17.89	868930
1996-02-29	17.89	18.00	17.78	17.85	651614
1996-03-01	17.89	18.00	17.85	17.89	554090
1996-03-04	17.89	17.89	17.74	17.74	959704
1996-03-05	17.74	17.85	17.71	17.85	1130790
1996-03-06	17.85	18.04	17.85	17.97	607408
1996-03-07	18.00	18.00	17.93	17.97	503472
1996-03-08	17.89	17.89	17.63	17.71	413373
1996-03-11	17.71	17.71	17.60	17.60	283118
1996-03-12	17.56	17.56	17.22	17.34	461629
1996-03-13	17.30	17.37	17.30	17.37	113045
1996-03-14	17.37	17.71	17.37	17.71	989739
1996-03-15	17.71	17.74	17.67	17.67	301677
1996-03-18	17.67	17.78	17.67	17.78	347908
1996-03-19	17.78	17.78	17.48	17.52	293243
1996-03-20	17.52	17.78	17.52	17.74	363430
1996-03-21	17.78	17.93	17.78	17.89	366467
1996-03-22	17.89	18.26	17.85	18.26	611455
1996-03-25	18.37	18.60	18.34	18.48	1047103
1996-03-26	18.48	18.56	18.34	18.52	374567
1996-03-27	18.52	18.67	18.41	18.67	598971
1996-03-28	18.60	18.74	18.41	18.74	504147
1996-03-29	18.82	19.04	18.78	19.04	626643
1996-04-01	19.11	19.11	18.82	19.00	424848
1996-04-02	18.93	19.23	18.85	19.19	976914
1996-04-03	19.23	19.23	18.82	18.93	1044066
1996-04-04	18.85	18.85	18.71	18.85	464329
1996-04-08	18.37	18.52	18.30	18.52	634064
1996-04-09	18.52	18.60	18.48	18.52	314836
1996-04-10	18.48	18.48	18.22	18.22	372542
1996-04-11	18.22	18.22	17.82	17.85	354321
1996-04-12	17.78	18.45	17.78	18.41	1925822
1996-04-15	18.67	18.67	18.45	18.48	558815
1996-04-16	18.48	18.71	18.48	18.60	446445
1996-04-17	18.60	18.93	18.56	18.67	470400
1996-04-18	18.63	18.82	18.63	18.74	255784
1996-04-19	18.78	18.89	18.67	18.71	393464
1996-04-22	18.78	18.82	18.67	18.78	330024
1996-04-23	18.82	18.93	18.82	18.82	722476
1996-04-24	18.82	18.89	18.60	18.67	485250
1996-04-25	18.67	18.67	18.48	18.52	474450
1996-04-26	18.48	18.48	18.19	18.37	602008
1996-04-29	18.45	18.82	18.45	18.67	1565426
1996-04-30	18.71	18.74	18.56	18.60	263884
1996-05-01	18.63	18.89	18.63	18.82	831137
1996-05-02	18.85	18.93	18.52	18.60	870955
1996-05-03	18.56	18.78	18.56	18.78	459604
1996-05-06	18.71	18.82	18.67	18.78	155563
1996-05-07	18.71	18.82	18.56	18.67	883777
1996-05-08	18.60	18.78	18.19	18.78	897952
1996-05-09	18.71	18.97	18.60	18.78	419110
1996-05-10	18.82	18.82	18.67	18.67	1146987
1996-05-13	18.74	18.74	18.56	18.71	414048
1996-05-14	18.67	18.82	18.63	18.74	747785
1996-05-15	18.78	19.23	18.78	19.15	414385
1996-05-16	19.15	19.23	19.04	19.23	210566
1996-05-17	19.23	19.34	19.04	19.04	309777
1996-05-20	19.11	19.11	18.89	18.89	349258
1996-05-21	18.93	18.97	18.67	18.74	710329
1996-05-22	18.78	18.85	18.71	18.82	403251
1996-05-23	18.82	19.23	18.71	19.19	465341
1996-05-24	19.15	19.34	19.15	19.34	209216
1996-05-28	19.26	19.34	19.04	19.11	264559
1996-05-29	19.08	19.08	18.67	18.78	350946
1996-05-30	18.78	18.97	18.71	18.93	163323
1996-05-31	18.93	19.00	18.74	18.93	124179
1996-06-03	18.93	19.93	18.93	19.82	832146
1996-06-04	20.74	20.89	20.45	20.85	2576086
1996-06-05	21.19	21.19	20.85	21.00	1193217
1996-06-06	20.97	21.48	20.93	21.41	1008635
1996-06-07	21.48	21.67	21.19	21.34	974214
1996-06-10	21.30	21.45	21.23	21.45	552065
1996-06-11	21.45	22.08	21.34	22.00	721801
1996-06-12	22.00	22.45	22.00	22.30	1052503
1996-06-13	22.26	22.34	22.04	22.26	1204017
1996-06-14	22.23	22.67	22.23	22.23	758922
1996-06-17	22.19	22.30	22.00	22.15	414723
1996-06-18	22.19	22.19	22.00	22.04	369167
1996-06-19	22.04	22.37	22.04	22.30	429570
1996-06-20	22.30	22.37	22.19	22.23	601333
1996-06-21	22.23	22.23	22.08	22.23	596946
1996-06-24	22.19	22.30	22.15	22.19	570624
1996-06-25	22.15	22.30	22.08	22.15	679620
1996-06-26	22.08	22.08	21.48	21.48	818987
1996-06-27	21.37	21.56	21.19	21.37	1048116
1996-06-28	21.34	21.67	21.34	21.37	697167
1996-07-01	21.37	21.48	21.34	21.45	495375
1996-07-02	21.41	21.52	21.19	21.19	543965
1996-07-03	21.26	21.30	21.04	21.04	371867
1996-07-05	21.04	21.04	20.67	20.67	135988
1996-07-08	20.63	20.63	20.23	20.26	768369
1996-07-09	20.26	20.67	20.04	20.63	1195580
1996-07-10	20.56	20.74	20.34	20.67	587496
1996-07-11	20.60	20.60	20.30	20.56	419448
1996-07-12	20.52	20.89	20.52	20.71	1901863
1996-07-15	20.74	20.85	20.63	20.82	476138
1996-07-16	20.71	20.71	19.85	20.63	938783
1996-07-17	20.63	20.71	20.19	20.26	388401
1996-07-18	20.26	20.56	20.19	20.48	1006273
1996-07-19	20.56	20.67	20.56	20.60	1178371
1996-07-22	20.60	20.63	20.45	20.48	826412
1996-07-23	20.48	20.52	20.41	20.48	671186
1996-07-24	20.45	20.48	19.60	19.85	2653026
1996-07-25	19.93	20.11	19.93	19.97	1107843
1996-07-26	19.93	20.34	19.89	20.34	775456
1996-07-29	20.34	21.08	20.26	21.00	718092
1996-07-30	21.04	21.15	20.82	21.15	905711
1996-07-31	20.85	20.89	20.60	20.60	1003910
1996-08-01	20.63	20.74	20.60	20.63	1136527
1996-08-02	20.74	21.15	20.74	21.04	184919
1996-08-05	20.97	21.00	20.78	20.97	198419
1996-08-06	20.93	21.00	20.82	20.82	215291
1996-08-07	20.85	20.85	20.63	20.78	480863
1996-08-08	20.78	20.78	20.67	20.71	271981
1996-08-09	20.71	20.71	20.52	20.60	408648
1996-08-12	20.71	20.74	20.60	20.74	764997
1996-08-13	20.85	21.19	20.85	21.11	594921
1996-08-14	21.19	21.19	21.00	21.08	743063
1996-08-15	21.08	21.11	21.00	21.11	454541
1996-08-16	21.04	21.48	20.97	21.48	587496
1996-08-19	21.48	21.48	21.15	21.23	397851
1996-08-20	21.30	21.37	21.26	21.34	395489
1996-08-21	21.34	21.78	21.23	21.78	735301
1996-08-22	21.78	22.37	21.78	22.37	652964
1996-08-23	22.30	22.34	22.19	22.23	418435
1996-08-26	22.23	22.26	21.89	21.93	807853
1996-08-27	21.97	22.23	21.86	22.04	544303
1996-08-28	22.08	22.63	22.08	22.60	904024
1996-08-29	22.48	22.48	21.82	21.93	979614
1996-08-30	21.93	21.93	21.74	21.74	231487
1996-09-03	21.67	21.67	21.48	21.52	293915
1996-09-04	21.56	21.71	21.52	21.63	395151
1996-09-05	21.63	21.86	21.56	21.60	373217
1996-09-06	21.52	21.89	21.52	21.86	256459
1996-09-09	21.82	21.97	21.82	21.93	324961
1996-09-10	21.93	22.67	21.89	22.67	942495
1996-09-11	22.67	22.93	22.56	22.82	596608
1996-09-12	22.86	22.97	22.71	22.74	882765
1996-09-13	22.78	22.89	22.67	22.67	839571
1996-09-16	22.67	22.71	22.60	22.71	931020
1996-09-17	22.71	22.78	22.52	22.60	555440
1996-09-18	22.56	22.78	22.45	22.71	135654
1996-09-19	22.71	22.89	22.63	22.67	268272
1996-09-20	22.71	22.71	22.52	22.52	553753
1996-09-23	22.48	22.74	22.41	22.63	255447
1996-09-24	22.63	22.86	22.56	22.63	293915
1996-09-25	22.67	23.08	22.52	23.08	720451
1996-09-26	23.15	23.67	23.15	23.56	1628528
1996-09-27	23.49	23.52	23.34	23.45	595933
1996-09-30	23.30	24.49	23.30	24.49	1644725
1996-10-01	24.56	24.74	24.19	24.23	1453730
1996-10-02	24.30	24.30	24.15	24.26	1002223
1996-10-03	24.30	24.30	24.15	24.15	372542
1996-10-04	24.26	24.56	24.23	24.37	880740
1996-10-07	24.41	24.52	24.41	24.49	243637
1996-10-08	24.45	24.45	24.11	24.19	361405
1996-10-09	24.15	24.15	23.52	23.74	970839
1996-10-10	23.82	24.04	23.82	24.04	491325
1996-10-11	24.00	24.41	23.93	24.30	591208
1996-10-14	24.34	25.30	24.34	25.30	776806
1996-10-15	25.30	25.52	24.97	25.11	1144290
1996-10-16	25.04	25.08	24.45	24.71	541269
1996-10-17	24.67	24.89	24.56	24.89	550040
1996-10-18	24.97	24.97	24.74	24.78	280756
1996-10-21	24.78	24.82	24.37	24.56	514609
1996-10-22	24.45	24.52	24.15	24.19	284131
1996-10-23	24.19	24.49	24.19	24.26	316186
1996-10-24	24.26	24.26	23.82	23.82	440370
1996-10-25	23.82	23.82	23.49	23.74	435307
1996-10-28	23.67	24.00	23.67	23.89	306402
1996-10-29	23.82	23.82	23.41	23.41	391776
1996-10-30	23.34	23.63	23.34	23.49	541944
1996-10-31	23.49	23.49	23.26	23.26	599646
1996-11-01	23.34	23.45	22.97	23.08	1200980
1996-11-04	23.04	23.45	22.97	23.45	676248
1996-11-05	23.41	24.30	23.41	24.26	744410
1996-11-06	24.23	24.71	24.15	24.52	603696
1996-11-07	24.37	24.49	24.19	24.41	311465
1996-11-08	24.49	24.67	24.45	24.67	589183
1996-11-11	24.60	24.67	24.49	24.63	173110
1996-11-12	24.63	24.82	24.63	24.74	287843
1996-11-13	24.71	24.93	24.71	24.89	280418
1996-11-14	24.93	25.26	24.93	25.15	1217514
1996-11-15	25.15	25.15	25.04	25.11	350271
1996-11-18	25.08	25.15	25.08	25.08	227775
1996-11-19	25.04	25.41	25.04	25.30	434970
1996-11-20	25.34	25.45	25.26	25.45	385701
1996-11-21	25.37	25.41	25.26	25.26	238237
1996-11-22	25.34	25.49	25.26	25.49	485250
1996-11-25	25.63	25.89	25.56	25.63	866568
1996-11-26	25.67	25.71	25.37	25.63	815612
1996-11-27	25.60	25.63	25.00	25.04	1689943
1996-11-29	25.00	25.04	24.56	24.78	1529658
1996-12-02	24.78	24.78	24.52	24.63	721126
1996-12-03	24.63	25.04	24.60	24.92	706954
1996-12-04	24.93	25.23	24.89	25.23	356346
1996-12-05	25.23	25.37	25.15	25.23	857455
1996-12-06	25.11	25.11	24.86	24.97	577374
1996-12-09	24.97	25.34	24.97	25.34	361071
1996-12-10	25.30	25.78	25.30	25.78	1484098
1996-12-11	25.71	25.71	25.49	25.61	763981
1996-12-12	25.67	26.00	25.67	25.86	899974
1996-12-13	25.74	25.82	25.60	25.78	539244
1996-12-16	25.71	25.74	25.60	25.64	749810
1996-12-17	25.50	25.50	24.84	25.06	528921
1996-12-18	25.11	25.39	25.06	25.22	606987
1996-12-19	25.11	25.17	25.06	25.17	384486
1996-12-20	25.34	25.39	24.78	24.95	747148
1996-12-23	24.95	24.95	24.67	24.84	449055
1996-12-24	24.78	25.17	24.78	25.06	106638
1996-12-26	25.17	25.22	24.89	25.22	248823
1996-12-27	25.50	25.67	25.39	25.56	359514
1996-12-30	25.56	26.00	25.45	25.95	787869
1996-12-31	26.00	26.00	25.72	25.89	536796
1997-01-02	25.78	25.84	25.39	25.56	475375
1997-01-03	25.45	25.78	25.39	25.72	316766
1997-01-06	25.56	26.45	25.45	26.45	1388110
1997-01-07	26.50	26.56	26.34	26.56	765596
1997-01-08	26.50	27.11	26.50	27.11	1550094
1997-01-09	27.11	27.28	27.00	27.22	2352813
1997-01-10	27.11	27.34	26.84	27.34	402934
1997-01-13	27.45	28.11	27.45	28.00	1045019
1997-01-14	27.95	28.17	27.84	28.11	1785195
1997-01-15	28.17	29.06	28.17	28.50	1273596
1997-01-16	28.45	28.45	27.78	27.78	613287
1997-01-17	27.56	28.06	27.50	28.06	605862
1997-01-20	28.06	28.06	27.06	27.11	1561342
1997-01-21	27.11	27.11	26.00	26.95	1718826
1997-01-22	26.67	27.78	26.56	27.78	6505447
1997-01-23	27.67	27.78	27.17	27.72	1060317
1997-01-24	27.56	27.67	27.39	27.61	1149858
1997-01-27	27.61	27.67	27.11	27.22	331166
1997-01-28	27.22	27.39	27.17	27.22	269973
1997-01-29	27.34	27.34	26.95	27.17	510923
1997-01-30	27.17	27.72	27.17	27.72	497873
1997-01-31	27.72	28.06	27.61	27.84	406307
1997-02-03	28.00	28.11	27.50	27.78	516771
1997-02-04	27.67	27.95	27.50	27.95	481675
1997-02-05	27.84	28.06	27.45	27.56	537471
1997-02-06	27.56	27.61	27.34	27.50	479650
1997-02-07	27.45	27.50	27.00	27.39	922182
1997-02-10	27.39	27.39	26.95	27.22	826566
1997-02-11	27.28	27.67	27.22	27.34	676730
1997-02-12	27.39	27.61	27.28	27.45	315641
1997-02-13	27.56	27.78	27.45	27.56	578416
1997-02-14	27.56	28.11	27.50	27.95	482350
1997-02-18	27.95	27.95	27.78	27.84	403159
1997-02-19	27.78	28.17	27.67	28.06	679205
1997-02-20	28.06	28.06	27.61	27.84	453780
1997-02-21	27.84	28.23	27.84	28.06	733200
1997-02-24	28.00	28.23	27.95	28.06	355239
1997-02-25	27.89	27.95	27.34	27.50	413507
1997-02-26	27.50	27.89	27.50	27.72	403609
1997-02-27	27.72	27.72	27.22	27.39	547143
1997-02-28	27.39	27.39	27.11	27.34	521271
1997-03-03	27.22	27.28	26.89	27.06	395509
1997-03-04	27.06	27.72	27.06	27.45	594839
1997-03-05	27.34	27.45	27.22	27.39	277620
1997-03-06	27.45	27.45	27.17	27.17	750073
1997-03-07	27.17	27.50	27.17	27.45	492025
1997-03-10	27.50	27.72	27.45	27.67	262098
1997-03-11	27.61	27.89	27.56	27.67	344214
1997-03-12	27.72	28.17	27.45	27.56	275595
1997-03-13	27.56	27.72	27.45	27.56	655357
1997-03-14	27.50	27.56	27.39	27.39	535671
1997-03-17	27.34	27.34	26.72	26.89	337014
1997-03-18	26.95	27.39	26.95	27.28	445905
1997-03-19	27.28	27.56	27.17	27.56	730050
1997-03-20	27.56	27.56	27.22	27.28	714753
1997-03-21	27.28	27.34	27.06	27.11	478975
1997-03-24	27.11	27.11	26.22	26.56	1119712
1997-03-25	26.56	26.95	26.45	26.89	762673
1997-03-26	26.95	26.95	25.95	26.00	1080342
1997-03-27	26.00	26.06	25.06	25.22	866162
1997-03-31	25.06	25.17	24.11	24.17	1476301
1997-04-01	23.78	23.95	23.50	23.61	734325
1997-04-02	23.67	23.72	22.95	23.56	929605
1997-04-03	23.67	24.78	23.67	24.61	895410
1997-04-04	24.45	25.45	24.45	25.39	858737
1997-04-07	25.34	25.67	25.28	25.45	629037
1997-04-08	25.50	25.56	25.34	25.50	832866
1997-04-09	25.56	25.67	25.34	25.67	872012
1997-04-10	25.61	25.67	25.50	25.67	539046
1997-04-11	25.61	25.61	24.61	24.61	588089
1997-04-14	24.56	24.89	24.17	24.67	722403
1997-04-15	24.67	25.22	24.61	25.11	612162
1997-04-16	25.06	25.11	24.67	24.78	468402
1997-04-17	24.84	25.22	24.72	24.89	270423
1997-04-18	24.89	24.89	24.22	24.22	355239
1997-04-21	24.22	24.22	23.45	23.78	1751224
1997-04-22	23.67	23.67	22.89	23.22	2146959
1997-04-23	23.11	24.06	23.06	24.06	1591940
1997-04-24	24.00	24.72	24.00	24.45	989901
1997-04-25	24.34	24.39	23.89	23.89	448380
1997-04-28	23.84	23.89	22.89	23.11	853789
1997-04-29	23.11	23.45	22.89	22.95	1522872
1997-04-30	23.06	23.67	22.95	23.67	1369437
1997-05-01	23.61	23.67	23.22	23.34	534771
1997-05-02	23.34	24.28	23.34	24.22	666157
1997-05-05	24.22	24.78	24.22	24.56	655582
1997-05-06	24.56	24.78	24.50	24.67	481450
1997-05-07	24.67	24.67	23.89	24.00	369186
1997-05-08	23.95	24.67	23.95	24.45	409682
1997-05-09	24.45	25.00	24.45	24.89	569416
1997-05-12	25.00	25.50	24.89	25.50	809469
1997-05-13	25.39	25.45	25.11	25.22	512048
1997-05-14	25.34	25.89	25.28	25.61	1062117
1997-05-15	25.61	25.78	25.34	25.39	801369
1997-05-16	25.34	25.34	24.61	24.78	328241
1997-05-19	24.72	24.72	23.50	23.95	1094964
1997-05-20	24.06	24.11	22.95	23.72	2328291
1997-05-21	24.22	24.67	24.06	24.34	1581590
1997-05-22	24.39	24.39	23.78	23.78	836689
1997-05-23	25.78	26.00	25.39	25.78	16051694
1997-05-27	25.72	25.72	25.45	25.67	3602565
1997-05-28	25.67	25.89	25.34	25.45	1435131
1997-05-29	25.39	25.50	25.28	25.34	839164
1997-05-30	25.17	25.89	25.06	25.89	940855
1997-06-02	25.89	25.89	25.67	25.84	799569
1997-06-03	25.84	25.84	25.34	25.39	589889
1997-06-04	25.34	25.56	25.11	25.56	440730
1997-06-05	25.56	25.78	25.50	25.67	426105
1997-06-06	25.61	26.06	25.61	26.00	564018
1997-06-09	25.89	26.89	25.89	26.72	889335
1997-06-10	27.06	27.56	26.95	27.56	821391
1997-06-11	27.56	28.34	26.56	26.67	3238776
1997-06-12	25.22	26.22	24.34	25.78	11371711
1997-06-13	25.78	26.22	25.34	26.11	2570366
1997-06-16	26.45	26.72	26.28	26.67	2046843
1997-06-17	26.67	26.67	26.17	26.28	1349865
1997-06-18	26.45	26.47	26.11	26.45	484600
1997-06-19	26.45	26.78	26.28	26.45	974376
1997-06-20	26.61	26.61	26.39	26.50	804519
1997-06-23	26.50	26.50	26.22	26.28	663232
1997-06-24	26.31	26.45	26.06	26.11	1278771
1997-06-25	26.06	26.11	25.78	25.86	1128935
1997-06-26	25.97	26.17	25.81	25.84	560868
1997-06-27	25.81	25.95	25.56	25.61	885735
1997-06-30	25.56	25.56	25.17	25.45	1187430
1997-07-01	25.53	25.56	25.34	25.45	1308467
1997-07-02	25.56	25.78	25.36	25.75	896310
1997-07-03	25.84	26.39	25.84	26.36	736350
1997-07-07	26.36	26.50	25.95	26.14	1545144
1997-07-08	25.89	26.34	25.86	26.11	1269996
1997-07-09	26.22	26.25	25.42	25.64	1574392
1997-07-10	25.64	25.81	25.39	25.50	1267746
1997-07-11	25.56	26.61	25.53	26.61	2048868
1997-07-14	26.61	27.89	26.61	27.89	1331415
1997-07-15	27.89	28.09	27.56	27.64	1127585
1997-07-16	27.67	27.67	27.22	27.56	840964
1997-07-17	27.67	28.70	27.56	28.28	1216901
1997-07-18	28.56	28.56	27.45	27.56	1107112
1997-07-21	27.53	27.53	27.03	27.14	407882
1997-07-22	27.22	28.45	27.22	28.34	636234
1997-07-23	28.34	28.86	28.34	28.70	1034671
1997-07-24	28.73	28.73	28.42	28.42	795969
1997-07-25	28.45	28.45	27.86	27.95	453555
1997-07-28	27.95	27.95	27.67	27.72	676955
1997-07-29	27.72	27.84	27.47	27.56	731400
1997-07-30	27.72	28.06	27.45	28.00	854464
1997-07-31	28.00	28.00	27.67	27.67	478750
1997-08-01	27.11	27.11	26.61	26.92	1417356
1997-08-04	26.89	27.14	26.75	26.78	1067967
1997-08-05	26.64	26.67	26.28	26.50	1862588
1997-08-06	26.50	26.50	26.17	26.31	1177305
1997-08-07	26.34	26.61	26.25	26.39	944230
1997-08-08	26.34	26.34	25.67	25.89	665932
1997-08-11	25.89	25.89	25.11	25.11	729150
1997-08-12	25.17	25.70	25.17	25.45	2390159
1997-08-13	25.34	25.34	24.70	24.81	954803
1997-08-14	24.89	24.95	24.22	24.28	1503074
1997-08-15	24.34	24.97	24.22	24.89	2566316
1997-08-18	25.39	25.78	25.17	25.53	2109838
1997-08-19	25.81	26.36	25.81	26.36	2154834
1997-08-20	26.47	27.89	26.47	27.50	1697229
1997-08-21	27.53	28.28	27.22	27.84	1190805
1997-08-22	27.75	27.95	27.45	27.70	1459653
1997-08-25	27.34	29.48	27.22	29.14	7183755
1997-08-26	29.17	29.36	28.53	28.67	3640360
1997-08-27	28.67	29.56	28.67	29.28	2257872
1997-08-28	29.45	29.59	29.36	29.48	1481026
1997-08-29	29.45	29.64	29.34	29.45	1645258
1997-09-02	29.56	29.78	29.45	29.53	1080117
1997-09-03	29.50	30.03	29.50	30.00	1223876
1997-09-04	29.89	31.34	29.78	31.03	2059668
1997-09-05	31.03	31.36	30.89	31.09	1498799
1997-09-08	31.09	31.28	31.03	31.11	1744024
1997-09-09	31.09	31.09	30.98	31.03	1120387
1997-09-10	31.03	31.23	30.89	30.92	1012398
1997-09-11	30.86	30.86	30.03	30.23	921057
1997-09-12	30.28	30.28	29.64	30.11	1175955
1997-09-15	30.23	30.45	29.70	29.86	832866
1997-09-16	29.84	30.23	29.84	30.06	963803
1997-09-17	30.09	30.53	30.09	30.17	944680
1997-09-18	30.34	30.78	30.34	30.48	809469
1997-09-19	29.78	30.73	29.78	30.73	588989
1997-09-22	30.70	31.25	30.67	31.20	519246
1997-09-23	31.20	31.45	30.36	31.31	2519748
1997-09-24	31.23	31.34	30.86	31.17	1415106
1997-09-25	31.03	31.14	30.50	30.75	1519047
1997-09-26	30.73	31.45	30.45	31.09	2576891
1997-09-29	30.95	31.61	30.95	31.59	750973
1997-09-30	31.53	31.89	31.50	31.56	835339
1997-10-01	31.67	32.17	31.53	31.59	658732
1997-10-02	31.59	33.28	31.59	32.11	907332
1997-10-03	32.28	32.61	32.17	32.42	774146
1997-10-06	32.64	32.73	32.14	32.73	629487
1997-10-07	32.84	33.06	32.61	33.00	648159
1997-10-08	32.89	32.89	32.48	32.78	451755
1997-10-09	32.67	32.73	32.36	32.64	466602
1997-10-10	32.53	32.95	32.23	32.92	382911
1997-10-13	33.17	33.28	32.36	32.42	567391
1997-10-14	32.53	32.73	32.28	32.42	613062
1997-10-15	32.34	32.34	31.92	32.03	477625
1997-10-16	32.11	32.53	32.11	32.11	318791
1997-10-17	31.89	32.09	31.28	31.61	486175
1997-10-20	31.59	33.20	31.59	33.14	638484
1997-10-21	33.25	33.25	32.67	32.78	791919
1997-10-22	32.78	34.09	32.78	34.00	702153
1997-10-23	33.56	33.59	32.67	33.17	797994
1997-10-24	33.34	33.45	32.42	32.59	770546
1997-10-27	32.48	32.61	30.50	30.50	878310
1997-10-28	30.39	32.03	29.81	31.92	1519947
1997-10-29	31.92	32.11	31.14	31.14	908907
1997-10-30	30.89	32.75	30.84	31.70	629937
1997-10-31	31.89	33.56	31.89	33.00	944005
1997-11-03	33.06	33.39	32.95	33.34	543771
1997-11-04	33.14	33.25	32.50	32.64	699903
1997-11-05	32.75	33.31	32.45	33.28	951428
1997-11-06	33.31	34.00	33.31	33.64	636234
1997-11-07	33.25	33.31	32.73	33.03	444780
1997-11-10	33.14	33.48	32.81	32.92	618687
1997-11-11	32.92	32.92	32.48	32.84	1002498
1997-11-12	32.84	33.14	32.00	32.31	1266396
1997-11-13	32.34	32.73	32.23	32.59	410132
1997-11-14	32.61	32.86	32.39	32.39	417332
1997-11-17	32.67	33.31	32.64	33.31	658732
1997-11-18	33.39	34.48	33.36	34.09	1283496
1997-11-19	34.00	34.56	33.92	34.03	517446
1997-11-20	34.06	34.48	33.95	34.06	896985
1997-11-21	33.73	34.56	33.61	34.56	747148
1997-11-24	34.50	35.00	34.17	34.23	618687
1997-11-25	34.25	34.41	34.00	34.14	416882
1997-11-26	34.09	34.34	33.75	33.75	750748
1997-11-28	33.95	33.95	33.45	33.67	492475
1997-12-01	33.78	33.89	33.45	33.56	458502
1997-12-02	33.53	33.64	33.23	33.45	816441
1997-12-03	33.48	34.11	33.39	34.03	1197778
1997-12-04	34.14	34.61	34.14	34.59	411932
1997-12-05	34.59	34.59	33.70	34.06	850639
1997-12-08	34.06	34.11	33.61	33.84	302368
1997-12-09	33.95	33.95	33.61	33.70	459402
1997-12-10	33.48	33.67	33.39	33.50	568516
1997-12-11	33.34	33.34	32.67	33.03	1110262
1997-12-12	33.09	33.17	32.67	32.81	362439
1997-12-15	32.89	33.00	32.20	32.28	1052894
1997-12-16	32.36	32.36	31.67	32.09	1117462
1997-12-17	32.06	33.00	32.06	32.89	912507
1997-12-18	32.92	33.14	32.23	32.25	766946
1997-12-19	31.84	32.00	31.45	31.48	1154808
1997-12-22	31.48	31.50	31.11	31.11	799794
1997-12-23	31.23	32.09	31.17	31.95	910032
1997-12-24	31.95	32.39	31.59	31.75	452655
1997-12-26	31.64	31.81	31.42	31.45	241625
1997-12-29	31.56	32.42	31.45	32.25	542421
1997-12-30	32.36	32.98	32.31	32.98	395059
1997-12-31	33.00	33.61	32.84	33.39	1227701
1998-01-02	33.73	34.06	33.56	33.98	557493
1998-01-05	33.86	34.64	33.75	34.56	705078
1998-01-06	34.50	34.61	34.20	34.45	541746
1998-01-07	34.45	34.45	33.59	34.11	672457
1998-01-08	34.11	34.11	32.78	33.00	869087
1998-01-09	33.00	33.00	31.48	31.53	1651108
1998-01-12	31.45	32.50	31.28	32.06	889110
1998-01-13	31.95	32.28	31.78	31.92	327341
1998-01-14	32.00	32.00	31.53	31.59	865712
1998-01-15	31.67	31.67	31.23	31.53	849064
1998-01-16	31.61	31.73	31.42	31.56	783146
1998-01-20	31.56	31.89	31.56	31.78	780671
1998-01-21	31.86	31.86	31.11	31.39	698778
1998-01-22	31.17	31.39	30.98	31.11	871337
1998-01-23	31.00	31.78	30.98	31.67	738600
1998-01-26	31.78	32.39	31.78	32.17	1088214
1998-01-27	32.00	32.28	31.92	32.23	1176180
1998-01-28	32.67	34.00	32.67	33.95	936130
1998-01-29	33.92	34.95	33.89	34.67	1047044
1998-01-30	34.56	34.70	34.28	34.42	931405
1998-02-02	34.50	35.36	34.50	35.34	846364
1998-02-03	35.23	35.81	35.03	35.81	832191
1998-02-04	35.70	35.70	34.61	34.73	831516
1998-02-05	34.84	34.86	34.20	34.20	462777
1998-02-06	34.39	35.28	34.39	35.17	902610
1998-02-09	35.28	35.28	34.78	34.98	362214
1998-02-10	35.09	36.09	35.09	35.92	804519
1998-02-11	35.92	36.23	35.73	36.14	550968
1998-02-12	36.14	36.42	35.48	36.42	417332
1998-02-13	36.31	36.31	35.86	36.20	307093
1998-02-17	36.31	36.39	35.59	35.75	445230
1998-02-18	35.78	36.28	35.73	36.23	366486
1998-02-19	36.11	36.23	35.89	36.17	156582
1998-02-20	36.34	36.34	35.45	35.86	616887
1998-02-23	35.84	38.36	35.84	38.23	1182705
1998-02-24	35.67	36.56	35.34	35.48	2083065
1998-02-25	35.48	36.42	35.14	36.17	1459653
1998-02-26	36.09	36.39	36.06	36.36	388984
1998-02-27	36.45	36.73	36.28	36.39	1087539
1998-03-02	36.17	36.56	36.06	36.31	360414
1998-03-03	36.28	36.28	35.11	35.11	621162
1998-03-04	34.45	35.56	34.34	35.48	2706927
1998-03-05	35.23	35.25	34.81	34.92	473352
1998-03-06	35.03	35.67	35.03	35.56	442305
1998-03-09	35.45	36.42	35.39	36.00	707553
1998-03-10	36.03	37.00	36.03	36.92	463902
1998-03-11	36.89	37.67	36.73	37.45	441405
1998-03-12	37.34	38.20	37.34	38.20	606537
1998-03-13	38.20	38.25	38.03	38.03	384711
1998-03-16	38.14	38.25	37.89	38.20	388309
1998-03-17	38.20	38.28	38.03	38.11	249498
1998-03-18	38.11	38.14	37.50	37.50	319241
1998-03-19	37.28	37.59	37.11	37.17	290220
1998-03-20	37.28	37.89	37.14	37.84	771671
1998-03-23	37.84	38.64	37.78	38.50	496523
1998-03-24	38.73	38.84	38.28	38.70	654009
1998-03-25	39.17	39.53	38.50	38.50	634437
1998-03-26	38.36	38.78	38.20	38.78	449280
1998-03-27	38.78	38.95	38.20	38.67	816666
1998-03-30	38.42	38.98	38.42	38.53	407882
1998-03-31	38.64	39.50	38.64	39.20	362439
1998-04-01	39.23	40.78	38.84	40.48	594389
1998-04-02	40.59	41.59	40.39	41.23	593039
1998-04-03	41.39	41.95	41.17	41.62	464577
1998-04-06	41.50	41.67	40.95	41.67	505973
1998-04-07	41.78	42.17	40.89	41.67	442980
1998-04-08	41.67	41.67	39.84	40.64	684155
1998-04-09	40.67	41.39	40.62	41.31	232175
1998-04-13	40.89	41.34	40.20	41.14	416657
1998-04-14	40.89	40.95	40.34	40.78	298543
1998-04-15	40.78	40.78	39.81	40.12	540846
1998-04-16	40.00	40.06	39.87	39.95	473577
1998-04-17	40.00	40.70	39.84	40.70	1114762
1998-04-20	40.64	41.09	39.34	40.00	914982
1998-04-21	39.98	39.98	39.28	39.39	287070
1998-04-22	39.39	41.78	39.39	41.39	1066167
1998-04-23	41.34	41.75	40.84	41.34	634212
1998-04-24	41.28	41.45	40.67	40.95	739500
1998-04-27	40.84	40.84	39.34	39.45	610587
1998-04-28	40.23	40.23	39.67	39.89	660982
1998-04-29	39.89	41.62	39.89	41.56	757498
1998-04-30	41.73	43.28	41.66	42.78	1115437
1998-05-01	42.84	42.84	42.03	42.12	553668
1998-05-04	42.12	42.73	42.06	42.23	738375
1998-05-05	42.34	42.39	42.06	42.23	468177
1998-05-06	42.28	42.78	42.28	42.78	447030
1998-05-07	42.73	42.73	42.06	42.23	411257
1998-05-08	42.00	42.00	41.34	41.42	434655
1998-05-11	41.64	41.92	41.39	41.42	292245
1998-05-12	41.53	41.89	41.53	41.84	350514
1998-05-13	41.73	41.84	41.42	41.75	292245
1998-05-14	41.70	42.06	41.70	41.95	158832
1998-05-15	42.06	42.92	42.06	42.56	466602
1998-05-18	42.56	42.56	39.78	40.00	4003924
1998-05-19	41.09	41.34	39.92	39.95	3493449
1998-05-20	39.95	40.06	38.84	39.14	1768997
1998-05-21	39.14	39.31	37.78	38.89	2139084
1998-05-22	39.12	39.70	39.12	39.56	2499498
1998-05-26	39.56	39.56	39.23	39.23	1144460
1998-05-27	39.25	39.25	38.56	38.75	699228
1998-05-28	38.84	39.70	38.45	39.62	1324667
1998-05-29	40.00	40.00	39.62	39.67	1737724
1998-06-01	39.62	39.62	39.09	39.20	608337
1998-06-02	39.20	39.23	38.53	38.61	535671
1998-06-03	38.67	38.84	37.92	38.06	806994
1998-06-04	38.00	38.78	37.95	38.67	718353
1998-06-05	38.81	39.20	38.81	39.12	680105
1998-06-08	39.00	39.12	38.45	38.50	1094739
1998-06-09	38.53	39.53	38.31	39.50	1689804
1998-06-10	39.45	39.48	39.00	39.20	831066
1998-06-11	39.20	39.84	39.12	39.53	1109362
1998-06-12	39.48	40.42	39.00	40.39	1508697
1998-06-15	40.34	40.39	39.78	39.84	1272471
1998-06-16	40.00	40.00	39.31	39.78	1061442
1998-06-17	40.00	40.00	39.50	39.59	1344690
1998-06-18	39.64	39.64	39.42	39.53	695178
1998-06-19	39.53	39.84	39.37	39.84	1057392
1998-06-22	39.84	40.06	39.50	39.62	601814
1998-06-23	39.64	39.89	39.56	39.89	1471351
1998-06-24	40.00	41.56	39.95	40.07	1809717
1998-06-25	41.89	42.09	41.53	42.09	617337
1998-06-26	42.03	42.17	41.53	41.62	912957
1998-06-29	41.70	41.89	41.06	41.06	383811
1998-06-30	41.09	42.56	41.09	41.67	1285519
1998-07-01	41.95	42.56	41.84	42.39	828366
1998-07-02	42.64	42.73	42.59	42.64	1081917
1998-07-06	42.89	43.89	42.56	43.64	646134
1998-07-07	43.78	44.81	43.78	44.64	1381135
1998-07-08	44.64	45.34	44.64	44.89	1380685
1998-07-09	45.39	45.45	43.39	43.84	952103
1998-07-10	43.73	43.87	43.12	43.25	1177980
1998-07-13	43.14	43.45	43.06	43.31	934555
1998-07-14	43.34	44.45	43.12	43.42	1128260
1998-07-15	43.31	44.42	43.28	43.84	1431306
1998-07-16	43.81	45.59	43.70	45.25	1854038
1998-07-17	45.14	45.45	44.75	45.28	918807
1998-07-20	45.12	45.23	44.31	44.37	860987
1998-07-21	44.45	44.45	42.87	42.89	926230
1998-07-22	43.00	43.98	42.75	42.98	675830
1998-07-23	42.67	43.14	41.89	41.98	966276
1998-07-24	42.09	42.81	41.87	42.06	1571917
1998-07-27	42.00	43.34	41.62	43.03	1854263
1998-07-28	43.03	44.34	42.56	42.84	1541994
1998-07-29	42.84	43.98	42.84	43.56	1458753
1998-07-30	43.56	44.31	43.25	43.40	1207003
1998-07-31	43.45	44.06	42.64	42.70	1098114
1998-08-03	41.12	42.78	41.12	42.67	3018071
1998-08-04	42.67	43.45	41.03	41.17	1724901
1998-08-05	41.89	41.89	40.64	41.25	1888686
1998-08-06	41.20	41.34	40.62	41.25	991251
1998-08-07	41.06	42.67	40.64	42.67	3469151
1998-08-10	42.59	44.12	42.31	43.20	1472701
1998-08-11	43.12	43.14	42.06	43.14	1321967
1998-08-12	43.14	43.23	42.56	43.00	1218701
1998-08-13	43.12	43.48	42.37	42.59	982701
1998-08-14	42.64	43.09	41.64	42.28	935230
1998-08-17	42.39	43.12	42.00	43.09	705528
1998-08-18	43.12	44.12	43.03	44.00	1157283
1998-08-19	44.00	44.87	43.78	44.42	883485
1998-08-20	44.31	44.39	43.42	43.87	738150
1998-08-21	43.70	43.70	41.67	43.25	1110487
1998-08-24	43.64	43.98	43.00	43.09	935230
1998-08-25	44.34	44.34	43.14	43.34	1773947
1998-08-26	43.34	43.56	43.00	43.42	1414208
1998-08-27	43.45	43.45	41.78	42.20	1527147
1998-08-28	42.23	42.84	41.56	42.78	1440306
1998-08-31	43.00	43.06	38.89	38.89	1610613
1998-09-01	39.56	39.67	38.17	38.20	2481950
1998-09-02	38.23	39.42	38.23	39.12	1779795
1998-09-03	38.28	38.59	36.00	38.36	2223452
1998-09-04	38.34	38.36	36.61	37.11	1652908
1998-09-08	37.73	38.56	37.59	38.23	1436256
1998-09-09	38.11	38.56	37.64	37.78	1164033
1998-09-10	37.34	39.20	37.34	37.84	1892511
1998-09-11	37.73	38.56	37.73	38.14	943330
1998-09-14	38.67	39.39	38.56	39.23	884835
1998-09-15	39.12	40.50	38.87	40.48	2000724
1998-09-16	40.48	41.81	40.48	41.56	1913658
1998-09-17	41.56	42.00	40.00	40.89	2428632
1998-09-18	40.89	41.20	40.53	41.09	1067742
1998-09-21	40.67	43.00	40.50	43.00	791019
1998-09-22	43.53	44.12	42.95	43.56	999348
1998-09-23	43.78	46.00	43.78	45.42	1555267
1998-09-24	45.42	46.37	45.23	45.56	1412408
1998-09-25	44.89	45.45	44.64	44.87	1659433
1998-09-28	45.78	46.12	45.56	45.87	1121962
1998-09-29	45.78	47.67	45.75	47.34	1187880
1998-09-30	47.23	47.34	45.12	45.89	1206328
1998-10-01	45.34	45.50	42.89	44.12	1400708
1998-10-02	44.00	45.17	43.45	44.89	1458303
1998-10-05	44.78	45.84	43.39	43.78	1264599
1998-10-06	44.00	45.34	44.00	44.84	1610388
1998-10-07	44.73	44.84	42.00	42.56	1615113
1998-10-08	40.34	41.34	39.31	41.20	2418057
1998-10-09	38.23	38.23	35.81	37.28	14945029
1998-10-12	37.67	38.73	37.67	37.98	4059717
1998-10-13	38.28	38.28	36.53	36.56	2681055
1998-10-14	36.61	38.67	36.42	38.14	2028395
1998-10-15	38.14	40.56	38.11	40.56	3157332
1998-10-16	41.56	41.56	40.95	41.45	2820991
1998-10-19	41.37	41.37	40.62	40.98	1286644
1998-10-20	41.09	41.84	39.39	39.42	1890486
1998-10-21	39.75	40.45	38.14	39.06	2034020
1998-10-22	39.06	39.12	38.34	38.45	1063917
1998-10-23	38.45	40.17	37.92	39.53	1323542
1998-10-26	40.00	40.28	37.84	38.23	2364961
1998-10-27	38.89	39.06	38.34	38.75	2130986
1998-10-28	39.00	39.64	38.67	39.53	1098114
1998-10-29	39.78	41.56	39.78	41.34	2799618
1998-10-30	41.50	42.48	41.39	42.06	1881936
1998-11-02	42.04	43.71	41.88	42.92	1810258
1998-11-03	42.96	43.04	42.54	42.75	1895154
1998-11-04	43.21	43.96	43.09	43.79	1060896
1998-11-05	43.79	44.21	43.17	44.17	963702
1998-11-06	44.29	44.34	42.75	43.04	1373181
1998-11-09	43.34	43.59	42.54	43.46	811158
1998-11-10	43.67	44.25	43.42	43.84	1001049
1998-11-11	43.67	43.75	42.38	42.46	1254687
1998-11-12	42.29	42.42	41.34	42.25	1527973
1998-11-13	43.98	43.98	42.59	43.00	1007349
1998-11-16	43.42	43.50	43.04	43.29	730762
1998-11-17	43.46	44.00	42.84	43.79	1317834
1998-11-18	43.96	44.50	42.42	44.29	1528873
1998-11-19	44.25	46.00	43.84	45.67	1347682
1998-11-20	46.59	47.29	46.17	46.75	947202
1998-11-23	46.67	48.50	46.04	46.29	1094944
1998-11-24	45.75	46.67	45.67	45.67	826458
1998-11-25	45.84	46.63	45.84	46.59	929053
1998-11-27	46.59	46.59	46.34	46.54	343332
1998-11-30	46.00	46.50	45.75	45.92	773961
1998-12-01	45.50	45.54	44.34	45.04	1220938
1998-12-02	44.96	46.54	44.59	46.17	1011699
1998-12-03	46.34	47.00	45.79	45.84	762111
1998-12-04	45.67	47.75	45.67	47.63	735862
1998-12-07	47.75	48.00	46.79	47.63	706914
1998-12-08	47.25	48.42	46.96	47.34	947502
1998-12-09	47.25	49.50	47.25	49.29	1480575
1998-12-10	49.29	49.84	47.71	47.88	718764
1998-12-11	47.92	48.00	46.71	47.63	520623
1998-12-14	47.75	48.92	47.13	47.84	642867
1998-12-15	48.50	48.50	47.13	47.75	761961
1998-12-16	47.88	48.63	47.42	48.25	1193040
1998-12-17	48.42	48.50	47.38	48.17	740512
1998-12-18	47.84	48.21	47.00	47.25	752211
1998-12-21	46.88	47.84	46.79	46.79	605970
1998-12-22	47.34	47.79	46.38	47.75	1009299
1998-12-23	47.34	47.50	46.67	47.29	758361
1998-12-24	47.46	47.50	46.92	47.38	224088
1998-12-28	47.38	48.59	47.38	48.09	912853
1998-12-29	48.25	49.34	48.04	49.34	950502
1998-12-30	49.34	50.04	48.92	49.96	610918
1998-12-31	50.13	50.92	49.67	50.59	1048147
1999-01-04	51.00	51.59	48.34	48.92	1097044
1999-01-05	48.75	49.75	48.67	49.29	993699
1999-01-06	49.50	49.50	47.79	48.75	1342582
1999-01-07	48.84	48.92	47.71	48.25	756861
1999-01-08	48.29	48.46	46.59	47.46	956652
1999-01-11	47.63	47.63	45.67	46.25	1621119
1999-01-12	46.42	46.84	46.00	46.17	1018899
1999-01-13	45.75	46.34	45.38	45.54	730312
1999-01-14	45.67	46.92	45.54	46.79	1219438
1999-01-15	47.29	47.29	46.29	46.46	996699
1999-01-19	47.00	47.00	45.21	46.54	1269087
1999-01-20	47.00	47.25	46.46	47.25	965052
1999-01-21	47.25	48.59	47.00	48.04	1321734
1999-01-22	48.04	48.92	47.59	48.71	2011698
1999-01-25	48.88	49.13	46.71	47.63	1311384
1999-01-26	48.50	48.88	48.04	48.54	1031497
1999-01-27	48.71	49.88	48.42	49.79	1209390
1999-01-28	49.96	49.96	48.09	49.29	1382631
1999-01-29	49.79	49.79	48.38	49.29	1082946
1999-02-01	49.63	52.00	49.42	51.84	1682016
1999-02-02	52.17	52.84	51.25	52.63	1548072
1999-02-03	52.63	55.50	51.88	53.67	5227239
1999-02-04	53.29	53.42	52.46	53.04	3187641
1999-02-05	53.04	53.04	50.96	51.59	2128543
1999-02-08	51.59	51.75	49.59	49.71	1711113
1999-02-09	49.84	50.50	49.46	49.50	1826608
1999-02-10	49.34	49.96	47.67	48.46	1537722
1999-02-11	48.50	50.00	48.50	49.84	1494225
1999-02-12	49.84	51.34	49.71	51.00	1890504
1999-02-16	51.92	52.67	51.00	52.67	1738713
1999-02-17	52.50	52.54	50.67	51.17	1464826
1999-02-18	51.34	51.34	49.34	51.04	1568322
1999-02-19	50.96	51.00	49.84	50.79	1088346
1999-02-22	50.71	50.75	49.92	50.21	1230987
1999-02-23	49.84	50.75	49.00	49.38	1285285
1999-02-24	49.79	50.63	49.67	49.84	1051296
1999-02-25	49.84	49.88	48.00	48.63	1275535
1999-02-26	48.63	48.63	46.79	48.13	1609419
1999-03-01	47.84	48.09	46.63	47.34	1002699
1999-03-02	47.34	48.67	47.17	48.67	1383381
1999-03-03	48.54	49.63	47.67	49.25	953802
1999-03-04	49.25	49.96	48.84	49.29	918403
1999-03-05	50.00	50.00	48.84	49.29	1163791
1999-03-08	48.67	51.00	47.67	51.00	1171290
1999-03-09	51.09	51.09	49.59	49.88	907305
1999-03-10	49.88	49.88	47.50	47.50	1523323
1999-03-11	47.88	49.34	47.42	49.34	1522423
1999-03-12	50.34	51.92	49.75	51.84	1726713
1999-03-15	51.75	51.84	50.59	51.46	1063596
1999-03-16	51.46	51.46	50.46	51.04	1066746
1999-03-17	50.88	50.88	49.34	49.79	1210588
1999-03-18	49.79	50.25	48.17	50.17	2011398
1999-03-19	50.25	50.50	48.25	48.25	1245387
1999-03-22	48.46	48.77	47.67	47.96	552271
1999-03-23	47.88	47.88	46.42	46.67	1388481
1999-03-24	46.67	46.84	44.96	45.42	1271485
1999-03-25	45.29	45.50	44.00	44.00	2383380
1999-03-26	44.25	46.84	44.21	46.63	2329983
1999-03-29	46.67	47.29	46.25	46.46	1751011
1999-03-30	46.59	46.59	44.29	44.75	2042898
1999-03-31	44.92	45.17	42.63	44.00	3281235
1999-04-01	44.13	44.84	42.84	44.00	2419378
1999-04-05	44.13	44.25	41.88	42.67	3303735
1999-04-06	42.59	42.63	40.88	41.54	3213138
1999-04-07	41.67	41.88	40.00	40.13	3344682
1999-04-08	40.13	43.34	39.46	43.17	6017998
1999-04-09	44.34	45.00	43.29	44.96	2480575
1999-04-12	44.79	46.84	44.42	46.67	1875655
1999-04-13	46.59	47.92	46.34	47.29	2868006
1999-04-14	48.63	48.63	47.63	47.92	2715613
1999-04-15	48.63	48.63	46.25	46.25	2575521
1999-04-16	46.67	46.71	44.71	44.71	2166642
1999-04-19	44.79	45.84	43.96	43.96	1438878
1999-04-20	43.96	44.67	43.59	44.00	1696264
1999-04-21	44.17	44.59	43.21	44.54	2333433
1999-04-22	44.59	44.67	42.67	44.38	2675415
1999-04-23	43.96	44.25	42.88	43.96	1599519
1999-04-26	43.92	43.92	42.09	42.88	1521673
1999-04-27	42.92	44.42	42.88	43.88	1364631
1999-04-28	43.17	43.34	40.17	40.59	8414128
1999-04-29	40.67	41.29	39.17	40.17	5633718
1999-04-30	40.13	40.13	38.96	39.88	2705265
1999-05-03	39.96	39.96	38.42	38.84	3173541
1999-05-04	38.79	40.59	38.67	40.00	3213738
1999-05-05	40.00	40.29	38.84	39.42	1215688
1999-05-06	39.00	39.84	37.67	39.75	3144142
1999-05-07	40.17	40.67	39.25	40.34	1492275
1999-05-10	40.29	40.50	39.38	39.63	1138743
1999-05-11	39.50	41.75	39.00	41.25	2534272
1999-05-12	41.17	41.25	40.54	41.25	2016948
1999-05-13	42.17	42.92	41.84	42.84	1732413
1999-05-14	42.25	43.00	41.09	41.34	2146242
1999-05-17	41.34	41.34	40.25	40.96	1877155
1999-05-18	41.25	41.59	40.00	41.21	2013048
1999-05-19	41.21	42.42	40.92	42.09	2192289
1999-05-20	42.42	43.46	42.42	43.04	4202340
1999-05-21	43.09	43.17	41.96	42.00	2404380
1999-05-24	42.17	42.25	40.92	41.17	2674815
1999-05-25	41.42	41.50	41.17	41.34	2314983
1999-05-26	41.00	41.00	40.25	40.50	2077695
1999-05-27	40.50	40.50	39.75	39.75	2332833
1999-05-28	39.84	40.50	39.84	40.25	1047097
1999-06-01	40.17	40.21	39.04	39.34	1517773
1999-06-02	39.17	39.21	37.84	38.67	2311083
1999-06-03	38.75	39.17	38.34	38.84	1832907
1999-06-04	38.84	39.13	38.50	39.13	1770510
1999-06-07	39.13	39.13	38.09	38.50	1706614
1999-06-08	38.42	40.09	38.17	39.54	1788810
1999-06-09	39.71	40.00	39.04	39.38	998349
1999-06-10	39.38	39.79	38.50	38.59	1226488
1999-06-11	38.67	39.54	38.50	38.67	1106494
1999-06-14	39.00	39.54	38.13	39.50	1662066
1999-06-15	40.00	40.38	38.17	38.17	1048447
1999-06-16	38.54	39.46	38.50	38.75	1282885
1999-06-17	38.67	39.13	38.38	39.00	820008
1999-06-18	38.67	38.71	37.67	38.02	2285886
1999-06-21	38.17	38.84	37.75	37.92	1270735
1999-06-22	37.96	40.34	37.92	39.84	1662966
1999-06-23	39.84	40.00	39.09	39.21	1541172
1999-06-24	39.34	39.84	39.00	39.42	858556
1999-06-25	39.59	40.04	39.17	39.21	981250
1999-06-28	39.34	40.54	39.17	40.09	1697014
1999-06-29	40.29	42.59	40.13	42.54	1486425
1999-06-30	42.54	43.13	41.42	42.75	3062697
1999-07-01	42.75	45.25	42.50	45.21	2004199
1999-07-02	45.04	46.84	44.59	46.46	2428978
1999-07-06	45.75	46.84	45.25	46.17	1592319
1999-07-07	46.17	46.42	45.54	46.29	1448628
1999-07-08	45.59	45.75	44.96	45.75	1549272
1999-07-09	45.50	45.79	45.09	45.29	1562472
1999-07-12	45.34	45.34	43.84	43.92	1943152
1999-07-13	43.42	44.17	43.00	43.79	2292334
1999-07-14	43.96	45.09	43.79	44.34	983050
1999-07-15	44.34	44.42	44.00	44.34	1132293
1999-07-16	44.34	44.79	44.17	44.79	1575970
1999-07-19	44.50	44.59	44.13	44.42	2130792
1999-07-20	43.92	44.13	43.50	43.88	1706164
1999-07-21	44.04	44.04	43.34	43.59	850306
1999-07-22	43.50	43.67	43.21	43.34	1364031
1999-07-23	43.50	44.75	43.50	44.63	973450
1999-07-26	44.34	45.09	43.75	44.50	1012749
1999-07-27	44.34	45.92	43.75	44.59	1294884
1999-07-28	43.67	44.17	43.42	44.00	1446078
1999-07-29	43.84	43.88	42.88	42.92	2022948
1999-07-30	43.34	46.25	43.34	45.50	2316783
1999-08-02	46.00	46.92	45.67	46.63	1925304
1999-08-03	46.63	46.84	45.84	45.88	1465726
1999-08-04	44.67	44.88	44.00	44.71	1385931
1999-08-05	44.54	45.04	44.04	44.71	1124943
1999-08-06	44.54	44.54	43.75	44.25	601620
1999-08-09	44.42	45.00	43.17	44.04	1031797
1999-08-10	43.75	43.88	42.25	43.25	1905654
1999-08-11	43.13	43.13	42.34	42.96	1225438
1999-08-12	43.04	43.09	42.50	42.88	1368531
1999-08-13	43.04	43.13	42.59	42.84	2074545
1999-08-16	43.00	43.04	42.13	42.29	2835907
1999-08-17	42.17	42.17	40.17	41.42	1950051
1999-08-18	40.59	41.00	40.50	40.75	1893654
1999-08-19	40.59	40.67	40.09	40.59	1000449
1999-08-20	40.84	41.63	40.50	41.46	2215989
1999-08-23	41.38	41.54	40.96	41.34	1776210
1999-08-24	41.50	41.79	41.13	41.38	2206539
1999-08-25	41.50	42.75	41.46	42.59	3524223
1999-08-26	42.75	43.00	41.84	42.59	966252
1999-08-27	42.09	42.17	40.71	41.29	1399429
1999-08-30	41.29	42.00	40.84	41.50	904605
1999-08-31	41.75	42.50	41.17	42.50	2424178
1999-09-01	42.50	42.50	41.13	42.17	2187340
1999-09-02	42.17	42.29	41.17	42.04	905955
1999-09-03	42.67	43.46	42.50	42.96	1355931
1999-09-07	43.09	43.13	41.67	41.84	861106
1999-09-08	41.42	42.75	41.42	42.54	1017249
1999-09-09	42.84	43.00	42.13	42.71	1186890
1999-09-10	42.59	43.34	42.21	42.67	1703314
1999-09-13	42.84	43.00	41.67	41.96	1269987
1999-09-14	41.75	41.79	40.67	41.21	1348282
1999-09-15	41.38	42.17	41.04	41.04	1058046
1999-09-16	41.21	41.29	37.92	38.17	4248537
1999-09-17	38.00	38.04	34.63	35.84	6434377
1999-09-20	34.67	35.63	34.25	35.00	4484775
1999-09-21	35.00	36.09	34.67	35.13	2752812
1999-09-22	35.50	36.17	35.04	35.46	2334333
1999-09-23	36.09	37.34	35.54	35.84	2338683
1999-09-24	35.67	36.50	35.63	36.25	1514623
1999-09-27	36.29	36.46	35.17	35.96	1780110
1999-09-28	35.84	36.29	34.67	34.67	1454176
1999-09-29	35.54	35.63	35.00	35.63	1673766
1999-09-30	35.63	37.00	35.46	36.34	1289935
1999-10-01	36.25	37.75	36.25	37.59	1178040
1999-10-04	37.59	38.34	35.88	36.46	1992949
1999-10-05	36.46	36.46	35.84	35.88	1592169
1999-10-06	35.84	36.34	35.34	36.00	3077695
1999-10-07	36.17	36.17	35.13	35.46	1499925
1999-10-08	35.34	36.34	35.34	36.00	1273435
1999-10-11	36.09	36.92	35.92	36.67	592920
1999-10-12	36.59	36.67	35.67	35.96	990549
1999-10-13	35.71	35.79	35.00	35.00	1007649
1999-10-14	32.67	34.46	30.25	34.25	6156741
1999-10-15	33.34	33.67	31.71	33.08	2929953
1999-10-18	32.67	33.50	32.17	33.04	2604469
1999-10-19	33.00	34.17	32.54	32.75	3126294
1999-10-20	32.75	33.17	32.00	33.00	2142942
1999-10-21	32.50	32.83	31.71	32.21	2701815
1999-10-22	28.42	29.00	26.83	28.33	11001799
1999-10-25	28.50	30.29	28.38	29.67	3941052
1999-10-26	28.33	28.83	24.67	25.00	16878056
1999-10-27	25.17	27.00	24.67	26.67	8826009
1999-10-28	28.00	28.67	27.50	28.21	4516723
1999-10-29	28.67	29.63	28.17	29.00	3563671
1999-11-01	30.00	30.38	28.58	29.54	3694014
1999-11-02	29.88	31.25	29.67	30.00	3621418
1999-11-03	30.50	30.75	29.83	29.96	2436927
1999-11-04	30.00	30.29	29.58	29.79	3009300
1999-11-05	29.92	30.17	28.33	28.67	3786861
1999-11-08	28.67	29.92	28.67	29.83	2387280
1999-11-09	30.00	30.33	29.21	29.83	3132442
1999-11-10	29.88	29.96	29.17	29.88	1428528
1999-11-11	29.54	29.75	29.17	29.58	3798109
1999-11-12	29.50	30.63	29.50	30.33	2299084
1999-11-15	30.33	31.25	30.21	31.17	2590819
1999-11-16	31.21	33.71	31.17	33.38	2443827
1999-11-17	33.34	33.59	33.00	33.34	1647217
1999-11-18	33.17	34.92	33.13	34.25	1576870
1999-11-19	34.63	34.75	34.04	34.29	756861
1999-11-22	34.00	34.67	33.34	34.42	978550
1999-11-23	34.38	35.17	34.29	35.00	1637767
1999-11-24	34.17	35.17	34.17	35.13	993249
1999-11-26	35.13	35.29	34.79	35.04	199489
1999-11-29	35.00	35.63	34.34	35.59	1147293
1999-11-30	34.50	34.96	34.25	34.88	1282585
1999-12-01	34.67	34.96	33.00	33.21	1644067
1999-12-02	33.29	33.29	30.83	32.00	2301934
1999-12-03	32.67	33.96	32.58	33.50	1963101
1999-12-06	32.67	33.46	32.50	33.25	1446978
1999-12-07	33.00	33.50	31.67	31.83	3663417
1999-12-08	32.42	32.63	32.00	32.04	1252737
1999-12-09	32.08	32.25	31.04	31.38	1282435
1999-12-10	31.50	31.58	30.17	31.46	1901454
1999-12-13	30.83	31.50	30.75	31.07	1151191
1999-12-14	31.13	31.83	30.75	31.17	1616019
1999-12-15	31.08	31.33	30.46	30.63	2344833
1999-12-16	30.00	31.25	30.00	30.79	1998949
1999-12-17	30.67	30.88	29.00	29.33	3825258
1999-12-20	29.25	29.50	28.50	29.25	2905354
1999-12-21	29.25	30.04	29.17	29.83	3197839
1999-12-22	29.75	31.08	29.38	30.88	1444578
1999-12-23	31.00	32.17	30.25	30.79	1175490
1999-12-27	32.00	32.00	31.17	31.54	951852
1999-12-28	31.71	32.33	31.38	31.67	703914
1999-12-29	31.67	32.00	31.33	31.79	588870
1999-12-30	32.00	32.17	31.67	32.08	746062
1999-12-31	32.04	32.42	31.29	31.92	511473
2000-01-03	32.50	33.08	32.42	32.88	1222588
2000-01-04	33.17	33.67	32.33	32.50	1951101
2000-01-05	32.67	34.88	32.38	34.79	2666116
2000-01-06	34.79	36.34	34.38	36.00	1876555
2000-01-07	37.00	39.50	37.00	39.25	3390129
2000-01-10	40.00	40.59	36.71	37.34	2038548
2000-01-11	37.67	38.42	37.25	37.59	1683666
2000-01-12	37.42	38.54	37.34	38.25	998199
2000-01-13	38.67	40.50	38.59	39.13	2815959
2000-01-14	39.50	39.84	38.67	39.59	1850457
2000-01-18	39.63	39.63	37.34	37.67	1562622
2000-01-19	37.50	39.29	37.42	38.88	2128243
2000-01-20	38.50	38.50	34.00	35.67	3557221
2000-01-21	35.67	35.79	34.00	34.75	2428378
2000-01-24	35.00	35.09	33.50	34.00	2722363
2000-01-25	33.84	34.00	32.67	32.96	3154491
2000-01-26	33.00	33.84	32.75	32.92	3339132
2000-01-27	32.92	33.84	32.33	33.04	1653066
2000-01-28	32.92	33.00	32.00	32.50	1402729
2000-01-31	32.17	32.21	30.33	31.79	2208039
2000-02-01	32.17	33.46	31.92	33.29	2163792
2000-02-02	33.29	33.29	31.79	31.83	1901004
2000-02-03	32.00	32.33	31.33	31.88	1494375
2000-02-04	32.00	33.21	31.96	32.83	1431378
2000-02-07	32.83	33.38	32.33	33.00	1299234
2000-02-08	33.34	34.17	33.13	34.17	1516723
2000-02-09	34.17	34.17	33.21	33.38	816108
2000-02-10	34.00	34.34	32.71	32.79	1385931
2000-02-11	32.79	32.92	31.04	31.38	1478625
2000-02-14	31.58	31.67	30.17	30.58	2202189
2000-02-15	30.25	30.54	29.29	29.63	2579421
2000-02-16	29.63	30.63	29.50	30.13	1741263
2000-02-17	30.13	30.25	29.71	29.79	2049198
2000-02-18	29.71	29.96	28.92	29.33	1364631
2000-02-22	29.38	30.25	29.21	30.04	1623669
2000-02-23	29.92	30.33	29.67	29.88	1345282
2000-02-24	29.50	29.92	28.13	29.13	1649167
2000-02-25	29.13	29.50	28.29	28.71	1029549
2000-02-28	29.00	29.08	27.67	28.50	1291134
2000-02-29	28.08	28.38	27.46	27.88	2105295
2000-03-01	26.67	27.00	24.83	26.00	6463026
2000-03-02	26.00	26.13	25.33	25.88	3296835
2000-03-03	26.00	27.50	25.96	26.75	2863356
2000-03-06	26.63	26.67	26.00	26.17	1906104
2000-03-07	25.67	25.83	24.67	24.79	2455527
2000-03-08	25.33	25.88	24.75	25.67	2116393
2000-03-09	25.67	28.50	25.50	27.29	3212388
2000-03-10	27.42	28.58	27.25	27.88	1577770
2000-03-13	26.92	27.83	26.25	27.33	2224089
2000-03-14	27.33	27.50	26.25	27.13	1298934
2000-03-15	27.33	29.00	26.83	28.83	2641968
2000-03-16	28.67	32.83	28.08	32.42	3405579
2000-03-17	32.25	32.58	31.33	32.13	2208789
2000-03-20	32.13	32.63	31.21	31.25	1395079
2000-03-21	30.33	32.33	30.33	32.00	1384881
2000-03-22	32.00	33.00	31.88	32.71	1282735
2000-03-23	32.54	33.34	32.42	33.25	1102294
2000-03-24	33.29	33.92	32.96	33.04	2284986
2000-03-27	33.00	33.29	31.71	31.79	1661316
2000-03-28	31.83	32.29	31.33	31.38	2037198
2000-03-29	31.33	31.33	30.50	30.67	2082645
2000-03-30	30.75	30.83	30.00	30.63	1621869
2000-03-31	30.54	31.92	30.38	30.58	1679316
2000-04-03	30.83	32.42	30.79	32.33	1452826
2000-04-04	32.00	33.21	31.75	32.67	2153292
2000-04-05	32.33	32.83	32.21	32.54	1516873
2000-04-06	32.58	33.17	31.33	31.92	1227988
2000-04-07	32.58	32.71	31.96	31.96	1186140
2000-04-10	32.04	32.42	31.96	32.13	1061646
2000-04-11	32.17	32.25	31.75	31.96	1329234
2000-04-12	32.33	32.63	32.08	32.46	1612869
2000-04-13	32.33	32.42	31.75	31.83	1242687
2000-04-14	31.67	31.67	30.13	30.58	1842957
2000-04-17	30.50	30.88	29.83	30.67	1655916
2000-04-18	30.38	32.33	29.83	31.83	2477875
2000-04-19	32.79	34.96	32.54	34.50	2405130
2000-04-20	34.42	35.96	34.25	35.00	1788510
2000-04-24	35.00	35.96	34.75	35.29	1493175
2000-04-25	35.75	37.00	35.67	36.88	2455677
2000-04-26	37.50	37.50	36.00	36.63	2216889
2000-04-27	36.50	37.92	36.17	36.96	1888255
2000-04-28	36.84	37.09	36.38	36.71	1417128
2000-05-01	36.71	38.63	36.67	38.34	1509525
2000-05-02	38.34	38.59	37.59	38.34	1337482
2000-05-03	38.17	38.42	37.25	37.29	958002
2000-05-04	37.46	38.25	36.75	37.59	800809
2000-05-05	37.84	38.67	37.46	38.17	746062
2000-05-08	38.84	38.84	38.34	38.63	1272535
2000-05-09	38.59	39.42	38.38	39.09	1281985
2000-05-10	39.00	39.04	37.67	38.29	1027899
2000-05-11	38.09	39.13	38.09	38.75	871905
2000-05-12	38.67	38.79	38.17	38.29	1028499
2000-05-15	38.38	40.17	38.38	40.13	1628019
2000-05-16	40.29	42.29	40.25	41.79	2414278
2000-05-17	41.34	41.34	40.25	41.00	1662216
2000-05-18	41.34	41.34	40.17	40.38	954102
2000-05-19	40.21	40.67	39.50	40.67	1798860
2000-05-22	41.00	41.29	40.75	41.17	1681416
2000-05-23	41.00	42.17	40.92	42.13	2258436
2000-05-24	42.92	43.75	42.75	42.79	3262336
2000-05-25	43.09	43.25	42.42	42.59	1562922
2000-05-26	42.59	43.34	42.42	43.17	1552872
2000-05-30	42.67	44.34	42.54	44.09	2499924
2000-05-31	43.96	44.63	43.09	43.25	1201740
2000-06-01	42.75	44.84	42.75	44.46	1643617
2000-06-02	44.63	44.67	42.38	42.38	2033898
2000-06-05	41.84	42.34	41.13	41.42	2144442
2000-06-06	41.38	42.54	40.67	41.96	1320984
2000-06-07	41.84	42.88	41.84	42.34	720264
2000-06-08	42.17	42.50	41.50	42.00	937452
2000-06-09	41.96	44.54	41.96	43.96	1427328
2000-06-12	44.00	44.42	43.75	44.09	1400329
2000-06-13	43.75	44.29	43.59	44.17	1870405
2000-06-14	44.50	46.00	43.59	45.96	2211489
2000-06-15	46.09	46.09	45.21	45.67	1494975
2000-06-16	45.50	45.79	44.00	44.00	1809060
2000-06-19	45.34	45.96	44.04	44.59	1138143
2000-06-20	44.84	45.84	44.79	44.88	904455
2000-06-21	45.96	45.96	45.34	45.59	1452826
2000-06-22	45.59	45.59	43.67	44.04	1092844
2000-06-23	44.54	44.54	43.54	43.71	861106
2000-06-26	43.75	45.09	43.75	44.92	1143843
2000-06-27	44.92	46.00	44.71	45.96	1827058
2000-06-28	46.17	47.84	46.13	47.34	3426579
2000-06-29	48.67	48.71	46.13	46.88	2421928
2000-06-30	47.04	49.41	46.92	49.34	2970150
2000-07-03	49.00	49.21	47.75	49.21	802759
2000-07-05	47.67	48.50	46.54	48.40	1476525
2000-07-06	48.34	48.67	47.25	48.21	1141143
2000-07-07	48.29	48.63	47.75	48.17	1199040
2000-07-10	48.17	48.67	47.88	48.63	1551072
2000-07-11	49.34	49.96	48.96	49.34	1838757
2000-07-12	48.17	48.67	47.42	47.96	1523023
2000-07-13	47.50	47.92	46.38	47.00	1167541
2000-07-14	46.92	46.92	45.04	45.34	1717413
2000-07-17	44.92	46.42	44.79	45.27	1260387
2000-07-18	45.25	46.67	45.25	46.00	1396879
2000-07-19	46.42	47.25	46.04	47.00	1331332
2000-07-20	47.17	48.59	47.09	48.00	1530072
2000-07-21	48.67	48.92	47.63	48.17	1118043
2000-07-24	48.09	49.67	48.09	49.17	988300
2000-07-25	48.67	48.92	47.67	48.42	1610469
2000-07-26	48.46	48.46	47.25	47.44	1364481
2000-07-27	47.34	49.29	47.09	48.96	1072746
2000-07-28	48.59	49.25	48.17	48.96	1523773
2000-07-31	48.84	49.25	48.63	49.00	2141892
2000-08-01	49.13	50.00	49.04	50.00	1659366
2000-08-02	50.00	50.46	49.59	50.25	1302684
2000-08-03	50.46	50.46	50.00	50.25	1089546
2000-08-04	50.09	50.13	49.25	49.50	889605
2000-08-07	49.92	49.92	47.54	48.21	1697764
2000-08-08	48.21	48.63	46.00	48.25	1802760
2000-08-09	47.00	47.92	46.67	47.04	1709914
2000-08-10	47.25	47.96	46.59	47.96	1111143
2000-08-11	47.96	49.04	47.75	49.00	1313784
2000-08-14	48.92	49.84	48.00	49.71	905355
2000-08-15	49.75	50.09	49.42	49.67	1469326
2000-08-16	49.17	49.59	48.92	49.38	761811
2000-08-17	49.75	51.67	49.71	51.59	2140392
2000-08-18	52.34	52.50	50.92	51.67	1851057
2000-08-21	51.63	52.25	51.17	52.25	874155
2000-08-22	52.09	53.00	51.96	52.71	1004199
2000-08-23	52.63	52.71	51.67	51.84	1252137
2000-08-24	51.96	53.25	51.59	53.04	1082496
2000-08-25	53.04	53.29	52.79	52.96	985600
2000-08-28	52.79	53.34	52.79	52.92	977800
2000-08-29	53.42	53.59	53.09	53.17	669867
2000-08-30	53.17	53.54	53.09	53.50	900855
2000-08-31	53.67	56.67	53.54	54.55	2748462
2000-09-01	55.00	56.63	55.00	56.15	1509525
2000-09-05	56.17	56.67	55.42	56.29	1191540
2000-09-06	56.29	56.92	54.67	55.21	1183440
2000-09-07	55.21	55.63	54.34	54.79	1306434
2000-09-08	54.92	55.75	54.92	55.17	1743513
2000-09-11	55.34	55.92	55.00	55.34	2062396
2000-09-12	56.00	56.38	55.59	56.25	1993849
2000-09-13	56.25	57.09	56.21	56.50	1609269
2000-09-14	57.34	58.59	57.17	57.92	2140242
2000-09-15	58.34	59.96	57.59	58.67	2199789
2000-09-18	59.34	60.34	59.34	59.57	2057596
2000-09-19	59.92	61.54	59.34	61.54	2161542
2000-09-20	61.17	61.75	59.96	61.67	2075445
2000-09-21	61.59	62.00	60.79	61.04	1354881
2000-09-22	61.21	62.59	61.21	61.59	1617369
2000-09-25	61.75	62.09	61.46	61.79	826458
2000-09-26	61.63	63.54	61.42	63.38	2358631
2000-09-27	63.38	63.42	61.84	62.00	1903554
2000-09-28	62.00	62.00	60.21	60.63	1823308
2000-09-29	58.84	60.59	58.38	58.79	1794360
2000-10-02	58.96	61.00	58.88	60.67	2106045
2000-10-03	61.00	62.34	60.34	61.88	2166642
2000-10-04	62.00	62.59	60.75	60.84	2261286
2000-10-05	60.84	61.42	60.25	61.00	1797510
2000-10-06	61.42	61.63	60.71	60.88	1200990
2000-10-09	61.17	61.25	59.54	60.13	582420
2000-10-10	60.29	61.21	59.34	60.92	1669266
2000-10-11	60.84	60.92	58.59	59.46	2433627
2000-10-12	59.29	60.34	58.09	59.04	1481325
2000-10-13	59.00	59.59	57.84	59.46	1260537
2000-10-16	59.63	60.63	59.46	59.96	965202
2000-10-17	60.67	63.09	60.63	62.04	1905204
2000-10-18	62.13	63.34	61.92	62.75	1670016
2000-10-19	63.34	63.88	61.42	61.84	2318133
2000-10-20	61.42	62.50	60.92	62.42	1240587
2000-10-23	62.59	63.84	62.54	63.25	967902
2000-10-24	59.50	61.17	58.88	59.84	4172040
2000-10-25	59.84	61.67	59.09	60.00	2975550
2000-10-26	60.17	60.34	59.54	59.63	2789560
2000-10-27	59.63	61.17	59.42	60.84	1005549
2000-10-30	60.84	63.96	60.84	63.50	1860207
2000-10-31	63.54	64.38	62.75	63.17	1696714
2000-11-01	63.25	63.34	62.42	62.50	3207289
2000-11-02	62.50	62.50	60.59	61.17	2567121
2000-11-03	61.50	63.29	61.21	62.34	1748013
2000-11-06	62.84	63.96	62.59	63.29	1807410
2000-11-07	63.34	63.59	62.71	63.34	1411578
2000-11-08	64.00	65.75	63.79	63.79	2779510
2000-11-09	64.42	64.92	61.13	61.25	2032548
2000-11-10	62.92	64.00	61.21	61.29	1806360
2000-11-13	61.34	61.84	59.13	60.46	1546572
2000-11-14	61.00	62.00	60.42	61.38	1097494
2000-11-15	61.54	62.75	61.46	62.63	1132743
2000-11-16	62.84	65.50	62.75	65.25	1921404
2000-11-17	65.25	65.25	64.21	64.88	1932952
2000-11-20	65.00	66.67	64.88	66.09	2126293
2000-11-21	66.67	66.71	64.17	64.54	2289336
2000-11-22	64.84	67.59	64.50	67.13	2082045
2000-11-24	66.75	66.84	66.25	66.63	533673
2000-11-27	66.67	67.96	66.67	67.42	2519874
2000-11-28	67.84	67.96	66.46	67.13	1527223
2000-11-29	67.34	67.59	66.71	66.92	1443078
2000-11-30	67.34	67.84	65.71	66.63	2514474
2000-12-01	67.00	67.34	66.00	66.34	3034047
2000-12-04	63.50	63.88	60.92	63.04	5448027
2000-12-05	63.67	64.84	63.38	63.67	2064496
2000-12-06	63.71	64.63	63.71	64.34	1760311
2000-12-07	63.92	64.29	63.46	63.75	1728513
2000-12-08	64.00	64.00	61.75	61.96	1602219
2000-12-11	62.67	62.75	60.59	61.00	2513424
2000-12-12	61.00	61.96	59.00	61.63	2269386
2000-12-13	62.67	63.96	62.67	63.34	1636267
2000-12-14	63.84	64.09	63.38	63.50	1694614
2000-12-15	63.25	63.42	62.34	62.96	3181791
2000-12-18	62.79	63.84	60.67	61.34	3031197
2000-12-19	62.25	63.34	61.84	62.75	2042298
2000-12-20	61.67	61.71	59.79	60.84	2205639
2000-12-21	60.84	62.59	60.54	62.59	1610919
2000-12-22	62.42	63.42	62.04	62.71	1668816
2000-12-26	62.67	66.13	62.67	65.79	2089545
2000-12-27	66.25	68.59	65.96	67.59	4485675
2000-12-28	68.59	69.96	68.50	69.25	2508024
2000-12-29	69.42	69.50	66.34	66.42	1520623
2001-01-02	66.59	66.59	64.63	64.84	1445178
2001-01-03	64.67	66.29	63.17	63.17	2682015
2001-01-04	62.50	62.54	58.00	58.67	5472325
2001-01-05	59.17	61.67	58.88	61.50	2252736
2001-01-08	61.54	62.00	60.50	62.00	2044848
2001-01-09	62.00	63.63	61.84	63.09	1690114
2001-01-10	62.84	63.00	61.79	62.54	1505475
2001-01-11	62.92	63.59	62.92	63.21	3324583
2001-01-12	63.38	63.59	61.63	63.50	2428528
2001-01-16	63.42	63.42	62.09	62.38	2299984
2001-01-17	62.21	63.09	61.92	62.50	1868607
2001-01-18	62.50	64.21	62.42	63.04	2371830
2001-01-19	63.04	63.17	61.63	62.50	2407230
2001-01-22	62.34	63.34	62.00	62.50	1345882
2001-01-23	62.84	64.88	62.67	64.63	2124193
2001-01-24	64.63	64.63	63.67	64.59	2971650
2001-01-25	64.59	67.00	64.17	66.67	1497075
2001-01-26	66.25	66.59	66.04	66.46	972700
2001-01-29	67.00	67.50	66.15	66.70	1529473
2001-01-30	65.67	65.67	63.92	64.34	2720563
2001-01-31	63.87	64.87	62.40	63.54	2005849
2001-02-01	63.40	64.03	63.20	63.67	1761661
2001-02-02	64.17	64.17	63.24	63.92	952152
2001-02-05	64.71	65.14	64.24	64.67	1156741
2001-02-06	64.80	65.00	63.64	64.10	2163792
2001-02-07	64.11	65.36	63.27	65.17	2085195
2001-02-08	65.17	66.60	65.14	66.17	1937752
2001-02-09	65.54	65.54	64.51	65.52	964002
2001-02-12	65.79	67.83	65.67	67.06	1700614
2001-02-13	67.14	67.37	65.70	66.41	1484475
2001-02-14	66.70	67.84	66.40	66.70	2825709
2001-02-15	66.70	67.44	65.98	67.14	2074845
2001-02-16	67.27	67.80	66.58	67.00	2002099
2001-02-20	67.34	67.40	66.50	66.91	3043047
2001-02-21	66.94	68.00	66.47	66.52	2617218
2001-02-22	66.37	66.40	65.30	66.02	1716813
2001-02-23	66.00	67.31	65.14	67.23	1671516
2001-02-26	67.23	67.23	65.28	65.60	1723863
2001-02-27	65.67	66.17	65.23	65.34	2203989
2001-02-28	65.80	68.24	65.77	67.67	2635968
2001-03-01	67.84	67.97	66.48	66.74	3785511
2001-03-02	66.60	66.96	65.34	65.34	2841607
2001-03-05	65.74	65.90	64.37	64.83	1805760
2001-03-06	64.80	66.09	64.66	65.80	1977501
2001-03-07	65.80	66.28	65.14	66.28	1702114
2001-03-08	66.16	69.17	66.07	68.35	1983951
2001-03-09	67.60	68.00	67.17	67.40	1087746
2001-03-12	66.74	66.92	66.17	66.18	1677666
2001-03-13	66.18	67.34	66.10	67.17	2274036
2001-03-14	66.67	66.84	65.04	66.34	1250637
2001-03-15	65.40	65.40	62.67	63.50	2547022
2001-03-16	63.04	63.40	58.57	59.34	3971650
2001-03-19	60.00	61.60	59.84	61.06	2379180
2001-03-20	61.70	63.34	61.64	62.84	1963401
2001-03-21	62.54	62.54	61.27	61.64	2897254
2001-03-22	60.67	60.80	56.67	59.04	4717863
2001-03-23	60.10	61.47	59.40	59.61	3181791
2001-03-26	59.74	61.99	59.74	60.78	1742613
2001-03-27	61.04	61.82	60.29	61.27	1691764
2001-03-28	61.09	61.88	60.44	61.64	1596069
2001-03-29	62.00	64.23	61.62	62.42	2021298
2001-03-30	63.00	64.92	62.00	64.50	1872055
2001-04-02	64.50	65.34	63.07	63.48	1492425
2001-04-03	63.27	63.67	61.27	61.97	2048448
2001-04-04	61.34	62.80	60.44	62.09	1756561
2001-04-05	63.17	64.60	61.60	63.81	1510273
2001-04-06	63.84	64.67	63.37	63.94	1646767
2001-04-09	64.50	65.34	63.87	64.00	1595319
2001-04-10	63.87	64.90	62.68	64.15	1853457
2001-04-11	63.34	63.64	60.86	61.78	2947503
2001-04-12	62.30	63.57	62.27	63.30	1354431
2001-04-16	63.94	64.24	62.24	63.27	1268787
2001-04-17	63.34	64.27	63.00	63.07	1887955
2001-04-18	63.87	64.98	62.60	64.14	2414278
2001-04-19	63.67	65.00	62.81	63.67	1884655
2001-04-20	63.54	64.30	63.27	64.07	1615419
2001-04-23	65.30	66.44	64.65	65.06	1230900
2001-04-24	65.10	66.66	64.50	64.50	1791900
2001-04-25	65.00	66.95	64.60	66.75	1570100
2001-04-26	66.10	66.48	65.10	65.17	2319600
2001-04-27	65.18	65.50	62.50	64.76	3253500
2001-04-30	66.00	69.42	65.50	67.40	2563300
2001-05-01	67.41	68.30	67.00	68.00	1851400
2001-05-02	66.05	67.74	66.00	67.25	2261200
2001-05-03	66.25	67.15	65.78	66.07	1447000
2001-05-04	65.00	66.30	64.00	66.05	1530800
2001-05-07	66.06	67.01	66.00	66.54	1394500
2001-05-08	67.10	67.90	66.48	67.66	1533800
2001-05-09	67.88	69.24	67.30	68.72	1645700
2001-05-10	68.73	69.77	68.50	69.00	1681600
2001-05-11	69.15	70.70	68.75	70.50	2239500
2001-05-14	70.50	70.50	67.50	70.00	1290300
2001-05-15	69.50	69.64	68.56	69.17	1355300
2001-05-16	69.85	70.22	69.00	70.00	1563100
2001-05-17	70.00	70.47	69.10	70.09	1633800
2001-05-18	70.10	70.39	69.35	69.74	780500
2001-05-21	69.75	69.75	68.50	68.95	1216900
2001-05-22	68.95	69.00	67.50	68.00	2192500
2001-05-23	67.74	69.00	67.00	68.24	1337800
2001-05-24	68.24	72.41	68.20	72.01	2265400
2001-05-25	71.50	72.36	71.32	72.00	1837500
2001-05-29	71.75	72.95	71.67	72.30	2070700
2001-05-30	72.30	72.49	71.50	71.75	1114700
2001-05-31	71.00	72.30	70.90	71.99	1202100
2001-06-01	71.99	72.15	70.90	72.10	862300
2001-06-04	72.25	72.85	72.11	72.71	1110600
2001-06-05	72.88	73.09	72.00	72.30	1472600
2001-06-06	72.85	72.99	71.78	72.00	1036800
2001-06-07	72.10	73.58	72.10	72.57	958300
2001-06-08	72.90	73.65	72.40	73.56	626700
2001-06-11	73.63	73.65	72.28	72.62	988500
2001-06-12	73.08	74.80	72.87	74.60	2521800
2001-06-13	74.10	74.90	73.90	74.86	1383600
2001-06-14	75.00	75.40	74.35	74.60	1917100
2001-06-15	74.50	75.80	74.50	74.90	3448200
2001-06-18	74.80	76.51	74.40	75.90	1183300
2001-06-19	75.50	76.30	74.98	75.35	1504600
2001-06-20	75.90	77.00	75.71	77.00	1949600
2001-06-21	76.76	77.32	76.00	76.30	1404700
2001-06-22	76.90	76.95	74.10	74.12	1872900
2001-06-25	74.12	74.69	73.00	73.87	1379000
2001-06-26	74.12	74.60	73.44	73.48	1525700
2001-06-27	72.25	72.47	69.50	71.00	4476100
2001-06-28	70.77	71.60	68.00	68.60	6696700
2001-06-29	68.99	69.77	68.00	69.00	3579400
2001-07-02	69.00	69.10	67.80	68.75	2751900
2001-07-03	69.50	69.50	68.40	69.05	1085200
2001-07-05	69.50	70.25	68.05	68.55	2397500
2001-07-06	68.31	68.40	67.75	68.03	1005700
2001-07-09	67.50	68.10	67.00	67.98	1917500
2001-07-10	67.70	68.03	67.20	67.28	1442400
2001-07-11	67.97	68.18	66.75	67.70	2397300
2001-07-12	67.90	68.82	67.73	68.60	1667700
2001-07-13	68.36	68.36	67.69	68.00	1406000
2001-07-16	68.30	71.40	68.16	70.96	1746300
2001-07-17	70.96	73.61	70.95	71.50	1513800
2001-07-18	72.25	73.84	72.15	72.97	1368600
2001-07-19	73.50	74.60	72.31	72.57	1054600
2001-07-20	73.47	73.47	72.60	73.02	766500
2001-07-23	72.95	72.96	71.17	71.57	884900
2001-07-24	71.60	71.75	69.57	70.82	1561100
2001-07-25	70.81	72.24	70.24	71.96	1233100
2001-07-26	72.00	72.03	70.25	71.00	1478000
2001-07-27	71.08	71.08	70.10	70.44	1309000
2001-07-30	71.10	73.15	70.71	72.79	1083600
2001-07-31	72.79	75.20	71.75	73.63	2715900
2001-08-01	74.30	75.04	74.00	74.36	2075400
2001-08-02	74.30	74.31	72.00	72.78	1631600
2001-08-03	73.20	73.21	71.27	71.68	1045000
2001-08-06	72.00	74.00	71.85	73.75	1087200
2001-08-07	74.15	74.38	72.40	73.00	943700
2001-08-08	72.78	73.92	72.44	72.89	1027100
2001-08-09	73.00	73.65	72.97	73.15	946800
2001-08-10	73.55	74.73	73.50	74.27	679700
2001-08-13	74.30	75.02	74.05	74.93	655800
2001-08-14	75.00	75.30	74.00	74.30	959300
2001-08-15	74.90	75.20	73.70	73.94	860700
2001-08-16	73.80	74.08	72.30	73.57	977900
2001-08-17	72.70	73.95	72.43	72.65	1220200
2001-08-20	72.50	73.15	72.10	72.80	1161300
2001-08-21	73.00	75.06	72.90	74.10	1196100
2001-08-22	73.90	75.78	73.80	75.09	1582100
2001-08-23	75.90	76.00	74.80	74.80	1187700
2001-08-24	76.65	76.65	74.90	75.30	1172800
2001-08-27	75.90	75.97	74.55	74.55	858700
2001-08-28	74.80	75.00	72.98	73.10	1204100
2001-08-29	73.75	73.80	72.65	73.00	1086600
2001-08-30	73.90	74.00	72.30	73.05	1270400
2001-08-31	73.60	73.80	72.05	72.94	1081000
2001-09-04	73.30	74.49	73.00	73.70	1313800
2001-09-05	73.85	74.35	73.34	73.83	1371400
2001-09-06	75.00	75.17	73.20	73.32	1398000
2001-09-07	73.15	73.30	70.13	70.35	1701400
2001-09-10	69.50	70.75	68.71	70.00	1938400
2001-09-17	72.00	72.00	68.00	71.00	2859600
2001-09-18	71.00	71.12	69.40	69.40	2612400
2001-09-19	69.45	70.10	67.00	69.51	2052100
2001-09-20	68.65	70.45	67.51	69.76	1637600
2001-09-21	67.50	69.20	66.05	68.02	2293800
2001-09-24	69.00	69.37	67.75	68.74	1612200
2001-09-25	68.25	69.70	67.80	69.70	1184000
2001-09-26	69.95	70.48	69.15	70.25	1745200
2001-09-27	70.90	72.99	70.85	72.15	2091500
2001-09-28	73.50	74.00	73.04	73.95	2110300
2001-10-01	73.75	74.90	73.18	73.50	1553100
2001-10-02	73.75	74.08	72.60	73.45	1710300
2001-10-03	73.45	74.00	72.62	73.40	2458300
2001-10-04	74.00	75.14	73.72	74.34	1374900
2001-10-05	74.70	74.95	74.01	74.64	1260700
2001-10-08	74.45	75.00	73.40	73.95	880600
2001-10-09	74.00	74.60	73.46	73.50	3310700
2001-10-10	74.00	74.95	73.81	74.24	1664400
2001-10-11	74.95	74.95	72.63	73.86	1399300
2001-10-12	73.86	74.15	73.35	73.70	1629400
2001-10-15	73.85	75.00	73.74	75.00	1829300
2001-10-16	75.00	75.60	74.15	74.86	1324400
2001-10-17	74.86	74.90	73.46	74.29	1842500
2001-10-18	74.50	75.25	74.40	75.00	1432000
2001-10-19	75.00	75.19	74.26	75.00	893200
2001-10-22	74.80	76.60	74.54	76.60	1331600
2001-10-23	74.65	74.66	70.00	71.00	8673400
2001-10-24	71.50	72.99	70.60	71.15	4365500
2001-10-25	71.15	72.80	71.00	71.70	2151400
2001-10-26	72.10	72.37	70.80	71.90	1356100
2001-10-29	72.00	72.49	70.99	71.04	1685700
2001-10-30	69.80	69.81	68.11	68.20	3789600
2001-10-31	68.21	68.30	66.99	67.11	2604300
2001-11-01	64.25	65.95	63.70	65.65	9194500
2001-11-02	65.40	65.50	64.80	65.06	2649100
2001-11-05	66.00	68.36	65.44	67.87	2352300
2001-11-06	67.40	68.20	65.00	65.50	3743300
2001-11-07	65.51	65.65	63.65	63.90	7388700
2001-11-08	63.90	63.98	60.30	61.50	10665400
2001-11-09	62.35	63.37	61.01	63.30	5440000
2001-11-12	62.50	63.35	62.00	63.04	2534400
2001-11-13	64.69	65.25	64.00	65.05	2650200
2001-11-14	67.00	67.00	64.85	65.61	2603200
2001-11-15	65.00	67.60	65.00	66.45	2416300
2001-11-16	67.00	67.40	66.21	66.65	1906700
2001-11-19	66.65	68.15	66.11	68.10	1862300
2001-11-20	68.20	69.49	68.10	69.03	2916000
2001-11-21	69.03	70.05	68.84	69.95	1670900
2001-11-23	69.55	69.95	68.75	69.90	542800
2001-11-26	69.40	70.10	69.05	69.85	1513300
2001-11-27	69.20	69.50	68.50	68.80	2404300
2001-11-28	68.55	68.63	67.50	67.59	1891900
2001-11-29	67.50	68.23	66.99	67.95	1732600
2001-11-30	67.40	68.55	67.40	68.32	1418400
2001-12-03	68.00	68.90	67.75	68.52	1166700
2001-12-04	68.52	69.16	68.40	68.87	1059200
2001-12-05	68.60	68.60	67.30	67.52	1628400
2001-12-06	67.15	67.29	65.75	65.95	3784700
2001-12-07	66.35	66.80	65.70	66.14	1369400
2001-12-10	66.45	66.45	64.75	64.77	1948200
2001-12-11	65.70	65.90	63.59	63.70	2754700
2001-12-12	64.25	65.50	63.35	64.98	2589500
2001-12-13	65.08	65.20	63.35	63.65	1589500
2001-12-14	64.00	66.11	63.42	65.69	1715900
2001-12-17	65.69	65.90	64.25	65.45	1466400
2001-12-18	65.40	65.69	62.92	63.52	2890100
2001-12-19	63.80	64.45	63.70	63.70	1936100
2001-12-20	63.70	64.25	63.30	63.30	1280700
2001-12-21	63.15	63.49	62.79	63.43	2485400
2001-12-24	63.53	65.05	63.44	64.06	637000
2001-12-26	64.40	64.91	64.02	64.03	836400
2001-12-27	63.75	63.85	63.20	63.37	1578900
2001-12-28	64.80	65.50	64.25	65.00	1492000
2001-12-31	65.10	65.40	64.50	64.66	1066500
2002-01-02	64.20	64.60	63.05	64.06	1410100
2002-01-03	64.06	64.22	63.35	63.95	1119500
2002-01-04	64.20	64.20	61.97	63.26	3423300
2002-01-07	63.75	63.99	62.59	62.72	2121200
2002-01-08	62.95	63.75	62.00	62.33	2558200
2002-01-09	62.70	62.75	61.60	61.61	3207400
2002-01-10	61.60	61.61	60.70	60.90	4333300
2002-01-11	61.40	61.79	60.70	60.80	1887500
2002-01-14	61.75	62.81	61.35	62.36	2297600
2002-01-15	62.80	63.95	62.70	63.30	2883800
2002-01-16	63.31	63.70	62.80	62.95	1655900
2002-01-17	61.95	62.80	61.81	62.52	2921100
2002-01-18	62.25	62.50	60.70	61.92	2832400
2002-01-22	64.00	67.49	64.00	67.19	3979700
2002-01-23	68.00	68.70	67.30	68.26	3658000
2002-01-24	68.26	68.50	66.64	66.70	1651400
2002-01-25	67.50	67.80	65.70	66.69	2676800
2002-01-28	67.45	67.50	66.25	66.40	1185900
2002-01-29	66.15	66.65	64.60	64.85	1737700
2002-01-30	65.10	65.60	63.25	65.60	3514700
2002-01-31	65.60	66.17	65.28	65.91	2271100
2002-02-01	65.70	66.35	65.62	65.93	2017200
2002-02-04	65.94	66.00	64.72	65.15	1294500
2002-02-05	65.15	65.55	64.60	65.20	1398500
2002-02-06	65.00	65.10	62.43	63.35	3026000
2002-02-07	63.34	65.15	62.57	64.50	1661400
2002-02-08	64.00	65.10	63.85	64.59	1337700
2002-02-11	65.35	66.45	65.18	66.00	1620300
2002-02-12	66.01	66.87	65.86	66.75	1201300
2002-02-13	66.75	67.70	66.50	67.05	1312900
2002-02-14	67.20	67.25	65.85	66.00	1246600
2002-02-15	66.00	66.49	64.85	66.10	2231500
2002-02-19	66.10	66.20	64.45	64.73	1330000
2002-02-20	64.80	65.40	64.30	65.21	1347300
2002-02-21	65.20	65.79	64.75	64.91	1354600
2002-02-22	64.00	65.75	63.90	65.54	1392400
2002-02-25	65.54	65.68	63.80	65.58	1441400
2002-02-26	65.00	66.49	63.75	65.56	2054500
2002-02-27	66.50	67.25	65.80	66.30	1612800
2002-02-28	66.05	66.65	66.01	66.09	1507900
2002-03-01	66.10	66.54	65.90	66.30	1906700
2002-03-04	66.40	67.68	65.26	66.06	1705900
2002-03-05	66.06	66.15	63.80	64.40	2254200
2002-03-06	64.50	65.96	64.35	65.65	1712900
2002-03-07	65.75	66.00	65.19	65.90	2063500
2002-03-08	65.80	65.98	64.80	65.25	1591400
2002-03-11	65.25	66.13	64.52	65.97	1279600
2002-03-12	65.75	66.54	65.30	66.33	1373400
2002-03-13	66.33	67.90	66.30	66.74	1822700
2002-03-14	67.10	67.89	67.00	67.01	1483700
2002-03-15	67.10	69.30	67.02	69.06	2812100
2002-03-18	69.65	70.00	69.45	69.90	3108800
2002-03-19	69.91	70.10	69.41	69.55	1741600
2002-03-20	69.40	69.88	68.70	69.00	959000
2002-03-21	69.10	69.97	69.00	69.85	1126900
2002-03-22	69.70	70.35	69.56	70.05	1658100
2002-03-25	70.00	70.00	68.63	68.71	1015700
2002-03-26	68.51	69.45	68.20	69.27	1412600
2002-03-27	69.30	70.93	69.22	70.60	1968400
2002-03-28	71.00	72.00	70.89	70.89	1723900
2002-04-01	70.89	71.95	70.41	71.83	1124000
2002-04-02	71.80	71.80	71.05	71.47	1488000
2002-04-03	71.60	71.70	70.97	71.30	1225600
2002-04-04	71.10	71.10	69.64	70.09	3230500
2002-04-05	70.08	70.09	67.10	68.28	2435800
2002-04-08	68.10	68.70	67.60	68.38	1884400
2002-04-09	68.60	68.85	68.05	68.51	1295400
2002-04-10	68.70	69.97	68.55	69.60	1854900
2002-04-11	69.65	69.90	68.55	68.66	1387200
2002-04-12	68.70	68.75	68.00	68.57	1224200
2002-04-15	68.80	69.94	68.64	69.50	1255200
2002-04-16	69.70	70.00	69.60	69.95	1645600
2002-04-17	69.95	69.99	69.38	69.45	898300
2002-04-18	69.48	70.65	69.30	70.25	1409000
2002-04-19	70.50	72.18	70.36	72.18	1433000
2002-04-22	73.40	73.70	72.61	73.00	2785500
2002-04-23	72.33	72.33	69.50	69.50	6455300
2002-04-24	70.00	70.80	69.35	69.38	1986700
2002-04-25	69.40	70.29	69.20	69.59	2376900
2002-04-26	70.00	70.40	69.05	69.85	1389500
2002-04-29	69.75	69.75	68.50	68.60	1506800
2002-04-30	68.65	70.25	67.30	69.30	3055900
2002-05-01	69.25	70.60	68.95	70.30	1438600
2002-05-02	70.05	71.10	69.20	70.85	1535000
2002-05-03	70.50	71.65	69.80	70.94	1549600
2002-05-06	71.00	71.90	70.89	70.96	1496200
2002-05-07	70.50	70.96	69.25	69.51	1785100
2002-05-08	69.75	70.40	68.65	70.12	1542100
2002-05-09	69.25	69.90	67.85	68.37	1421000
2002-05-10	68.75	68.80	67.00	67.55	1389900
2002-05-13	67.70	68.23	66.65	67.22	1368700
2002-05-14	66.80	67.22	65.75	67.10	2084700
2002-05-15	67.25	68.97	67.25	67.40	1510700
2002-05-16	67.70	68.20	66.96	67.63	1654400
2002-05-17	66.80	68.95	66.80	68.78	1264800
2002-05-20	68.79	68.79	67.31	67.68	1242300
2002-05-21	67.75	68.10	67.50	67.93	835100
2002-05-22	67.10	67.88	66.84	67.59	1285000
2002-05-23	67.60	67.60	66.00	67.35	1262600
2002-05-24	67.35	67.70	66.53	66.85	1221100
2002-05-28	66.85	67.15	66.41	66.92	915600
2002-05-29	66.50	67.41	66.42	66.68	899800
2002-05-30	66.35	67.34	66.35	67.17	1256500
2002-05-31	67.17	67.43	66.25	66.46	1333100
2002-06-03	66.35	67.20	64.95	64.95	1676400
2002-06-04	64.95	65.00	63.15	63.65	2717500
2002-06-05	63.15	64.10	62.84	63.50	2235400
2002-06-06	63.55	63.95	63.03	63.03	2408700
2002-06-07	63.05	63.92	62.85	63.89	2018700
2002-06-10	64.50	66.05	64.35	65.59	1474700
2002-06-11	66.75	66.75	64.80	64.84	2262900
2002-06-12	64.85	64.85	60.90	62.00	3933400
2002-06-13	62.40	62.86	61.96	62.35	2525600
2002-06-14	59.90	62.36	59.45	61.94	4912800
2002-06-17	63.25	64.80	63.10	64.55	2421000
2002-06-18	64.55	64.76	63.94	63.94	1347800
2002-06-19	63.80	64.75	63.55	64.32	1304500
2002-06-20	64.57	65.42	64.36	65.16	1726900
2002-06-21	64.10	65.00	63.60	63.60	2838800
2002-06-24	63.61	63.80	62.45	62.64	2576500
2002-06-25	62.45	63.09	61.50	61.55	1858000
2002-06-26	60.85	62.12	60.12	61.65	2475200
2002-06-27	62.10	63.50	61.95	63.00	2477700
2002-06-28	63.00	63.00	61.40	61.41	1747500
2002-07-01	61.41	61.55	56.35	57.30	5104100
2002-07-02	55.25	57.50	46.80	54.41	14726300
2002-07-03	54.26	57.20	53.05	57.15	4117500
2002-07-05	59.00	59.61	58.30	59.15	1700700
2002-07-08	59.00	59.65	57.24	58.34	2636000
2002-07-09	58.34	58.50	51.70	52.68	5912400
2002-07-10	52.90	55.50	52.25	52.52	5231700
2002-07-11	50.75	52.30	48.50	51.90	6786300
2002-07-12	52.00	54.41	50.78	52.30	3049500
2002-07-15	52.60	52.65	50.10	51.89	2494900
2002-07-16	52.75	54.95	51.75	52.59	2540900
2002-07-17	54.00	54.97	53.54	54.89	2261000
2002-07-18	54.50	54.90	52.65	53.03	2922500
2002-07-19	52.25	53.32	51.60	52.75	2921300
2002-07-22	52.95	53.63	49.77	50.23	2686800
2002-07-23	50.00	51.25	49.08	49.08	2880600
2002-07-24	46.60	51.75	46.60	51.25	3506900
2002-07-25	51.00	52.00	49.77	51.82	2713300
2002-07-26	52.60	52.84	51.50	52.50	1824100
2002-07-29	55.00	57.35	54.90	57.15	2982900
2002-07-30	57.21	58.50	56.51	57.55	2169800
2002-07-31	58.05	58.51	55.80	57.60	3164400
2002-08-01	57.65	58.35	55.20	55.96	3261000
2002-08-02	55.96	56.90	53.60	54.19	1981700
2002-08-05	54.24	54.65	51.25	52.03	2176400
2002-08-06	53.99	56.70	53.25	55.71	4032400
2002-08-07	56.50	58.15	56.00	57.90	2768300
2002-08-08	58.25	61.98	58.25	61.47	3318400
2002-08-09	61.75	61.75	59.75	60.58	3239500
2002-08-12	60.00	62.20	59.58	62.10	2014500
2002-08-13	62.10	62.70	61.04	61.17	2112400
2002-08-14	61.17	63.70	60.80	63.70	2278400
2002-08-15	63.70	64.25	62.55	63.81	2646200
2002-08-16	63.81	65.75	63.79	65.10	2668200
2002-08-19	66.10	66.10	64.85	65.91	2499300
2002-08-20	65.96	66.43	65.07	65.92	1482900
2002-08-21	66.17	67.75	65.10	67.75	2429600
2002-08-22	67.67	68.50	67.19	68.19	2254300
2002-08-23	68.05	68.05	65.50	65.58	1971600
2002-08-26	65.70	67.78	65.52	67.18	1819000
2002-08-27	67.65	67.74	66.30	66.50	2256000
2002-08-28	66.10	66.21	64.20	64.80	2121000
2002-08-29	64.80	65.52	63.73	64.91	1728600
2002-08-30	64.91	65.24	64.15	64.84	1329200
2002-09-03	64.26	64.26	62.04	62.05	1824200
2002-09-04	62.25	63.97	61.54	63.92	1961800
2002-09-05	63.00	65.69	62.93	65.30	2239500
2002-09-06	65.32	65.95	64.28	64.69	2609100
2002-09-09	64.69	66.07	64.35	65.44	1245100
2002-09-10	65.25	66.52	65.16	66.30	1865900
2002-09-11	66.75	67.23	66.55	66.80	1147800
2002-09-12	66.30	66.34	65.47	65.53	1362500
2002-09-13	65.53	66.25	65.15	66.25	1063000
2002-09-16	65.75	66.95	65.30	66.60	1249000
2002-09-17	64.71	65.76	63.89	63.90	5572300
2002-09-18	63.40	63.50	61.64	62.66	4261600
2002-09-19	61.66	62.61	61.60	61.60	2531400
2002-09-20	61.70	62.45	61.20	62.00	2846000
2002-09-23	61.75	61.89	60.10	60.88	2084900
2002-09-24	60.30	62.25	59.65	60.53	2391900
2002-09-25	61.40	63.70	61.31	63.47	3287100
2002-09-26	64.54	66.42	64.00	66.14	3684300
2002-09-27	65.50	66.72	63.75	64.05	2685100
2002-09-30	64.04	64.05	62.06	62.20	3480700
2002-10-01	62.90	65.00	61.64	64.35	2794200
2002-10-02	64.35	65.10	62.97	63.00	2500600
2002-10-03	63.10	65.61	63.01	65.30	2706600
2002-10-04	65.30	65.45	61.99	62.20	2913200
2002-10-07	62.18	64.30	61.46	61.75	2827800
2002-10-08	62.00	64.35	62.00	63.90	2554500
2002-10-09	63.00	63.98	61.53	61.67	3135300
2002-10-10	62.04	64.22	60.50	63.73	3143600
2002-10-11	64.07	66.66	64.07	66.57	2905900
2002-10-14	66.57	68.00	66.03	67.99	2091400
2002-10-15	69.15	69.29	67.01	67.87	2621900
2002-10-16	67.87	68.50	66.88	67.91	2811400
2002-10-17	68.50	68.50	66.21	67.61	2632900
2002-10-18	67.11	67.31	65.96	66.61	2214500
2002-10-21	66.70	69.98	66.60	69.62	3357600
2002-10-22	67.90	71.00	67.64	70.15	5541800
2002-10-23	70.00	70.00	67.40	69.00	5473400
2002-10-24	69.80	69.95	68.20	68.41	2687900
2002-10-25	68.42	70.91	66.88	70.36	2329200
2002-10-28	71.26	71.95	69.21	69.57	2728800
2002-10-29	69.97	70.48	68.91	69.69	2053900
2002-10-30	69.98	70.69	69.29	69.80	1914500
2002-10-31	69.60	70.94	68.00	69.21	2862300
2002-11-01	69.30	71.62	68.70	71.16	2729500
2002-11-04	71.17	72.30	69.98	70.85	2050600
2002-11-05	70.85	70.85	67.61	69.29	4697000
2002-11-06	70.05	71.00	68.94	70.01	7451100
2002-11-07	70.01	70.05	68.26	68.73	4116200
2002-11-08	68.74	68.74	65.89	66.59	4212000
2002-11-11	66.59	67.72	66.11	66.83	1951400
2002-11-12	67.50	67.92	65.91	67.00	1818100
2002-11-13	67.01	68.91	66.83	67.81	2730400
2002-11-14	67.95	68.42	66.29	67.74	3970400
2002-11-15	67.74	70.30	67.70	69.27	3034900
2002-11-18	69.75	69.80	67.26	67.90	3052400
2002-11-19	64.00	65.42	62.80	64.70	7747800
2002-11-20	64.70	65.88	64.45	65.00	3392900
2002-11-21	65.00	65.98	61.60	62.05	6025600
2002-11-22	62.05	63.98	61.77	62.29	4520200
2002-11-25	62.30	62.92	61.05	61.45	4006100
2002-11-26	61.46	62.40	61.04	61.04	3096500
2002-11-27	61.23	62.75	61.03	62.25	1727000
2002-11-29	62.50	62.60	61.50	61.54	823600
2002-12-02	62.76	62.96	61.60	61.99	2941500
2002-12-03	62.00	62.77	61.55	62.25	2122500
2002-12-04	62.04	64.40	61.25	64.00	5878400
2002-12-05	63.88	63.99	62.49	63.01	2785100
2002-12-06	63.02	64.27	62.49	63.90	1997500
2002-12-09	63.90	64.65	62.72	62.74	1573200
2002-12-10	63.24	63.24	61.91	63.08	2051100
2002-12-11	62.40	63.01	61.04	61.79	2629100
2002-12-12	61.79	62.20	60.85	61.31	2374000
2002-12-13	62.20	62.90	61.61	62.35	2922300
2002-12-16	62.10	63.22	61.59	62.43	2235600
2002-12-17	62.02	62.10	60.79	61.14	2636900
2002-12-18	61.00	61.05	59.40	59.57	3638700
2002-12-19	59.45	60.23	58.80	59.01	3166200
2002-12-20	59.20	59.41	56.80	58.53	7219500
2002-12-23	58.53	59.30	58.45	58.74	2339000
2002-12-24	58.90	59.79	58.80	59.26	986100
2002-12-26	59.84	60.10	59.08	59.20	1133400
2002-12-27	59.24	59.36	57.79	57.99	1057200
2002-12-30	58.38	58.95	57.74	58.28	2310700
2002-12-31	58.34	59.70	58.02	59.19	1957600
2003-01-02	60.00	61.88	59.86	61.85	2944300
2003-01-03	61.28	62.95	61.25	62.66	2007000
2003-01-06	62.03	63.72	62.03	63.48	2560000
2003-01-07	62.97	63.25	61.79	61.81	2273600
2003-01-08	62.04	62.75	61.69	62.48	2290100
2003-01-09	62.60	63.50	62.07	62.78	2124600
2003-01-10	61.86	62.95	61.60	61.78	2006600
2003-01-13	61.80	61.85	60.16	60.65	2861900
2003-01-14	60.67	61.37	59.88	60.42	2418700
2003-01-15	60.49	61.15	59.75	59.95	2077500
2003-01-16	60.20	61.75	60.10	60.25	2684900
2003-01-17	60.25	60.25	59.60	60.00	2463300
2003-01-21	60.00	60.60	59.53	59.80	1960600
2003-01-22	59.81	60.35	59.30	59.55	1939800
2003-01-23	59.00	59.10	55.77	58.00	7728200
2003-01-24	58.00	58.35	56.18	57.01	3067200
2003-01-27	56.65	57.24	54.96	55.52	2463000
2003-01-28	55.55	57.20	55.27	56.79	3087400
2003-01-29	56.70	58.40	56.31	57.75	3877400
2003-01-30	57.90	58.31	56.87	56.87	2629000
2003-01-31	56.80	58.70	56.75	58.33	2344000
2003-02-03	58.70	58.89	57.00	57.18	2887200
2003-02-04	57.15	57.40	56.67	57.35	2906100
2003-02-05	57.65	57.90	56.70	56.75	2626100
2003-02-06	56.70	57.50	56.00	56.82	1824100
2003-02-07	57.75	57.95	56.42	56.46	1812400
2003-02-10	56.32	57.40	56.00	56.99	1740800
2003-02-11	57.20	58.20	57.08	57.18	2330200
2003-02-12	56.55	56.80	54.25	54.49	4558600
2003-02-13	54.87	55.60	52.50	53.92	6870600
2003-02-14	53.93	56.50	53.00	56.24	5326300
2003-02-18	56.50	58.64	56.30	58.17	2435700
2003-02-19	58.00	59.10	57.80	58.10	2793000
2003-02-20	58.10	58.38	57.80	58.01	2336400
2003-02-21	58.30	60.20	58.25	59.95	3840900
2003-02-24	59.75	60.16	58.75	58.81	2846200
2003-02-25	58.00	59.86	57.88	59.74	2377900
2003-02-26	59.68	60.00	58.20	58.28	2762900
2003-02-27	58.85	59.00	57.78	58.20	2796300
2003-02-28	57.00	57.85	56.70	57.29	3936200
2003-03-03	57.29	58.57	57.10	57.27	1906000
2003-03-04	56.95	57.18	56.28	56.28	1873000
2003-03-05	56.28	57.00	56.05	56.95	1735500
2003-03-06	56.55	56.82	55.65	55.82	2481000
2003-03-07	54.87	56.10	54.80	55.76	2570500
2003-03-10	55.27	55.45	53.63	53.79	2583200
2003-03-11	53.93	54.99	53.75	54.37	1962500
2003-03-12	54.38	54.72	52.55	53.90	4655800
2003-03-13	54.40	54.40	51.75	52.60	7622600
2003-03-14	52.95	52.96	50.29	50.31	6118400
2003-03-17	50.32	54.15	50.00	53.76	6016500
2003-03-18	54.40	55.85	54.11	55.65	3979700
2003-03-19	55.40	55.96	54.57	55.92	2848300
2003-03-20	55.93	56.40	54.30	56.31	3120000
2003-03-21	57.20	58.00	56.83	57.77	3868800
2003-03-24	57.78	57.78	56.16	56.43	2678700
2003-03-25	56.50	58.63	56.44	58.22	2649100
2003-03-26	58.10	58.10	57.26	57.45	2084800
2003-03-27	56.15	57.39	55.72	56.96	3559500
2003-03-28	56.93	57.84	56.61	57.71	1920800
2003-03-31	56.95	57.60	56.09	56.97	2719900
2003-04-01	56.90	57.95	56.49	57.61	2083300
2003-04-02	57.61	59.40	56.99	59.18	5505600
2003-04-03	59.18	59.40	58.28	58.70	2562100
2003-04-04	58.83	59.20	58.11	58.54	1938000
2003-04-07	59.20	60.00	58.65	58.78	2218300
2003-04-08	58.79	58.79	57.33	58.16	2466100
2003-04-09	58.17	58.17	56.50	56.55	3771300
2003-04-10	56.54	56.65	55.68	56.20	2958700
2003-04-11	56.60	57.19	56.34	56.44	1465700
2003-04-14	56.34	57.95	56.30	57.67	1437100
2003-04-15	57.67	58.63	57.56	58.33	2695200
2003-04-16	58.33	58.33	56.59	56.92	3225500
2003-04-17	57.10	57.40	56.55	56.71	2743500
2003-04-21	57.25	57.38	55.50	55.75	3405500
2003-04-22	55.75	57.90	55.22	57.64	3662100
2003-04-23	55.00	55.01	52.00	52.17	14269600
2003-04-24	52.17	53.95	52.07	53.29	6282800
2003-04-25	53.98	53.99	53.16	53.67	3736800
2003-04-28	53.95	54.15	53.18	53.85	3207000
2003-04-29	53.70	55.10	53.47	54.96	2887500
2003-04-30	54.96	55.90	54.10	55.28	3063400
2003-05-01	55.27	55.65	54.95	55.11	3460800
2003-05-02	55.00	56.89	54.85	56.36	2554700
2003-05-05	56.10	56.48	55.41	55.85	2659500
2003-05-06	56.00	56.30	55.40	56.07	2175900
2003-05-07	56.32	57.00	56.01	57.00	2740400
2003-05-08	56.25	57.34	56.25	56.90	3075700
2003-05-09	57.10	57.73	56.85	57.70	1939200
2003-05-12	57.50	58.41	57.25	58.41	2410300
2003-05-13	58.20	58.30	57.50	58.03	4262000
2003-05-14	57.85	58.20	57.80	57.95	2571100
2003-05-15	57.85	58.70	57.80	58.50	3146800
2003-05-16	58.30	58.72	57.97	58.68	2090100
2003-05-19	58.00	58.45	56.49	56.78	4056200
2003-05-20	56.80	57.10	55.75	56.27	2933800
2003-05-21	56.07	57.10	55.76	56.90	2383900
2003-05-22	56.98	57.80	56.58	57.01	1987500
2003-05-23	57.17	57.25	56.57	57.04	1511800
2003-05-27	57.03	57.95	56.54	57.84	1830400
2003-05-28	57.85	58.00	56.25	56.51	2751100
2003-05-29	56.89	58.02	55.73	56.08	3083900
2003-05-30	56.08	57.74	56.08	57.71	2031200
2003-06-02	57.90	58.80	57.80	57.95	3780800
2003-06-03	57.95	58.12	57.71	58.05	2749800
2003-06-04	58.80	59.60	57.95	59.55	4327400
2003-06-05	59.55	60.05	58.75	60.05	4375900
2003-06-06	64.94	65.32	61.05	64.46	7657100
2003-06-09	63.80	64.01	61.66	62.19	3084100
2003-06-10	62.19	63.50	61.00	63.50	2338500
2003-06-11	63.51	63.79	62.67	63.61	2573300
2003-06-12	63.90	63.95	62.08	62.72	3281800
2003-06-13	63.19	63.25	61.70	62.50	1452700
2003-06-16	62.50	65.17	62.00	65.17	2358300
2003-06-17	65.18	66.00	64.55	65.43	2946600
2003-06-18	65.37	66.95	64.96	66.18	2962600
2003-06-19	66.50	66.60	65.01	65.19	2495700
2003-06-20	65.19	66.85	64.40	66.19	4206700
2003-06-23	62.71	65.50	62.71	63.64	3167200
2003-06-24	62.80	65.20	62.80	64.77	2585200
2003-06-25	64.40	66.20	64.33	64.67	2953900
2003-06-26	64.47	65.93	64.25	65.80	1876000
2003-06-27	65.80	65.91	64.65	64.80	2073400
2003-06-30	65.25	65.39	64.30	64.30	2390300
2003-07-01	64.30	64.31	62.89	64.00	2428500
2003-07-02	64.20	66.40	63.78	66.33	3566100
2003-07-03	66.20	67.07	65.79	66.03	1386100
2003-07-07	66.35	67.31	66.20	66.90	1823100
2003-07-08	66.91	67.96	66.83	67.96	2216000
2003-07-09	67.72	67.92	66.40	66.90	1717700
2003-07-10	65.55	66.15	64.12	64.47	3463500
2003-07-11	64.99	65.71	64.47	64.80	1970200
2003-07-14	65.60	65.73	65.12	65.44	2383500
2003-07-15	65.65	65.92	64.83	65.17	1778900
2003-07-16	65.35	65.40	64.35	64.78	1901400
2003-07-17	64.78	65.44	64.76	65.01	1811700
2003-07-18	65.65	65.80	65.03	65.20	2078700
2003-07-21	65.00	65.25	64.10	64.40	1372500
2003-07-22	64.50	64.83	63.51	64.23	1805800
2003-07-23	64.45	65.26	63.85	65.13	1471500
2003-07-24	65.15	65.40	64.20	64.30	2862800
2003-07-25	64.33	65.20	63.91	65.20	1642300
2003-07-28	64.70	65.19	64.26	64.80	1363400
2003-07-29	64.81	66.50	64.45	65.00	2178500
2003-07-30	65.00	65.49	64.25	64.46	1988200
2003-07-31	59.50	59.99	54.75	54.75	22250400
2003-08-01	54.13	56.25	54.02	56.10	10113200
2003-08-04	56.05	57.29	56.04	57.20	5057800
2003-08-05	56.95	57.10	56.48	56.50	3474200
2003-08-06	56.54	57.01	56.21	56.32	4147700
2003-08-07	56.75	57.70	56.65	57.60	4758800
2003-08-08	57.80	59.30	57.80	58.95	3890100
2003-08-11	58.95	59.85	58.95	59.68	3482600
2003-08-12	59.86	60.20	59.35	60.15	3324600
2003-08-13	60.40	60.40	59.00	59.65	4505300
2003-08-14	59.65	59.77	59.26	59.70	3216700
2003-08-15	59.70	60.36	59.70	60.02	1508700
2003-08-18	60.85	60.90	59.72	60.00	3028600
2003-08-19	59.98	60.35	59.32	59.68	2939200
2003-08-20	59.40	59.61	58.77	58.90	3166200
2003-08-21	58.90	59.19	58.57	58.74	4388100
2003-08-22	58.74	58.75	57.66	57.84	4053700
2003-08-25	58.00	58.18	57.75	57.90	3398800
2003-08-26	57.75	58.11	57.50	57.75	2757100
2003-08-27	57.00	57.18	55.85	56.72	5460600
2003-08-28	56.80	57.22	56.76	57.11	2372600
2003-08-29	56.95	57.47	56.20	56.93	2290800
2003-09-02	57.10	58.01	56.98	57.70	1737000
2003-09-03	57.69	57.86	56.89	57.10	3028100
2003-09-04	57.05	57.05	56.10	56.70	2179100
2003-09-05	56.75	57.02	55.99	56.36	2190400
2003-09-08	56.36	57.67	56.36	57.04	1760700
2003-09-09	57.20	57.71	56.16	56.34	1762700
2003-09-10	56.72	57.65	56.65	57.22	1799000
2003-09-11	57.40	57.85	57.17	57.32	1486700
2003-09-12	57.35	57.71	57.31	57.50	1751900
2003-09-15	57.57	57.65	57.15	57.42	1433100
2003-09-16	57.43	58.48	57.27	58.48	1723700
2003-09-17	58.60	58.65	58.19	58.36	1351900
2003-09-18	58.36	59.09	58.34	58.76	1396700
2003-09-19	58.01	58.80	56.93	58.60	4412500
2003-09-22	58.60	58.76	58.06	58.70	2951500
2003-09-23	58.70	58.90	58.25	58.42	1721700
2003-09-24	58.32	58.52	57.89	58.03	2046900
2003-09-25	58.03	58.58	57.80	57.90	1818300
2003-09-26	57.70	58.12	57.41	57.65	1587300
2003-09-29	57.62	58.79	57.62	58.14	1763900
2003-09-30	58.02	58.65	57.81	58.39	2767500
2003-10-01	58.50	58.50	58.15	58.25	3838300
2003-10-02	58.25	58.53	57.80	57.97	3103500
2003-10-03	57.97	59.30	57.83	58.04	4110500
2003-10-06	58.03	58.40	58.03	58.28	1607000
2003-10-07	58.28	58.47	57.50	58.36	1847900
2003-10-08	58.47	58.74	58.09	58.36	1759600
2003-10-09	58.36	59.41	58.17	58.50	2295300
2003-10-10	58.45	58.71	56.00	58.25	1916000
2003-10-13	58.69	58.85	58.25	58.34	1205000
2003-10-14	58.85	58.85	58.40	58.69	1220900
2003-10-15	58.69	58.79	58.16	58.30	1693700
2003-10-16	58.25	58.74	58.00	58.57	1123500
2003-10-17	58.85	58.94	58.30	58.52	1582200
2003-10-20	58.52	58.52	57.59	58.17	1920900
2003-10-21	58.17	58.59	57.50	58.25	1909300
2003-10-22	58.25	58.26	55.85	55.99	5918800
2003-10-23	55.99	58.59	55.65	57.99	4973300
2003-10-24	57.99	58.63	57.50	58.50	2399800
2003-10-27	58.50	58.85	58.30	58.58	1512700
2003-10-28	58.70	58.86	58.32	58.83	1663800
2003-10-29	58.82	58.84	57.93	58.72	1336200
2003-10-30	58.72	59.49	58.70	59.23	2090000
2003-10-31	59.17	59.53	58.47	59.34	2303800
2003-11-03	59.40	59.54	58.71	58.99	1589700
2003-11-04	58.99	58.99	58.29	58.50	1688900
2003-11-05	58.47	60.65	58.47	59.00	3283600
2003-11-06	59.00	59.00	57.70	58.95	1590000
2003-11-07	57.43	57.99	56.75	56.99	4567500
2003-11-10	57.05	57.39	56.89	56.96	1730100
2003-11-11	56.96	57.78	56.85	57.78	1616200
2003-11-12	57.78	58.50	57.24	58.39	2063500
2003-11-13	58.30	60.18	58.18	59.39	2441100
2003-11-14	59.39	61.39	59.39	61.00	3191200
2003-11-17	60.85	62.05	60.45	61.38	2141400
2003-11-18	61.40	61.69	60.40	60.73	1603000
2003-11-19	60.69	61.47	60.47	61.35	1553300
2003-11-20	61.36	61.67	60.65	60.95	1436200
2003-11-21	61.05	61.07	60.63	60.96	1157300
2003-11-24	61.20	61.85	61.20	61.51	1601700
2003-11-25	61.59	62.00	61.28	61.45	1549600
2003-11-26	61.26	61.55	60.82	61.21	1363500
2003-11-28	61.20	61.35	60.75	61.14	745300
2003-12-01	61.47	62.81	61.40	62.78	1619600
2003-12-02	62.78	63.38	62.43	63.12	2246400
2003-12-03	63.08	63.94	62.49	63.18	1082800
2003-12-04	63.16	63.50	62.57	63.10	1148100
2003-12-05	63.16	63.35	62.80	62.85	817900
2003-12-08	62.26	63.37	62.26	63.37	980700
2003-12-09	63.20	63.34	62.79	62.92	1255300
2003-12-10	62.87	63.06	61.97	62.29	1018100
2003-12-11	62.25	63.00	62.12	63.00	1267200
2003-12-12	63.00	63.82	62.51	63.73	1417500
2003-12-15	64.73	64.73	63.34	63.54	1585000
2003-12-16	63.50	63.73	63.15	63.55	1770700
2003-12-17	63.48	63.49	62.60	62.90	1426800
2003-12-18	62.00	62.38	61.70	62.06	3721000
2003-12-19	62.07	62.60	61.55	61.73	4306800
2003-12-22	61.55	61.86	61.51	61.68	2633900
2003-12-23	61.68	62.43	61.15	62.10	2203200
2003-12-24	62.10	62.60	61.77	62.25	858900
2003-12-26	62.05	62.56	62.05	62.45	303100
2003-12-29	62.75	63.15	62.24	63.08	1174200
2003-12-30	63.10	63.25	62.62	62.78	1065500
2003-12-31	62.86	63.22	60.98	61.16	6419300
2004-01-02	60.08	60.50	59.33	59.68	5674300
2004-01-05	59.68	60.53	59.68	60.53	4719900
2004-01-06	60.15	60.54	59.95	60.30	1993600
2004-01-07	60.25	61.20	60.18	60.75	2271600
2004-01-08	60.76	60.94	60.25	60.66	2507000
2004-01-09	60.15	60.80	60.02	60.05	2127100
2004-01-12	60.05	60.14	58.91	59.17	2667400
2004-01-13	59.00	59.35	58.69	59.13	2687700
2004-01-14	59.25	60.00	59.02	59.65	2871000
2004-01-15	59.40	60.25	59.12	60.00	1999900
2004-01-16	60.04	60.44	59.54	59.97	2065200
2004-01-20	59.50	60.00	59.00	59.40	3313000
2004-01-21	59.15	59.92	59.15	59.85	2919600
2004-01-22	60.03	63.93	60.03	63.15	5938900
2004-01-23	63.15	63.59	61.48	63.57	3973600
2004-01-26	63.92	64.93	63.70	64.40	3263300
2004-01-27	64.30	64.40	63.84	63.99	2159700
2004-01-28	64.03	64.14	62.99	63.25	2258200
2004-01-29	63.10	64.30	62.98	64.00	2159800
2004-01-30	63.90	64.21	63.40	64.11	1973500
2004-02-02	64.12	65.79	63.80	65.06	2685800
2004-02-03	65.06	65.79	64.45	65.71	1650300
2004-02-04	65.25	65.60	64.38	64.95	2734900
2004-02-05	65.25	65.50	63.85	64.12	1635300
2004-02-06	64.22	64.80	64.12	64.52	1196900
2004-02-09	64.50	64.50	63.60	63.63	1523000
2004-02-10	63.80	64.61	63.74	64.61	1170400
2004-02-11	64.45	65.90	64.26	65.75	2007600
2004-02-12	65.75	65.99	64.85	65.00	1365400
2004-02-13	64.25	65.57	64.00	65.40	1732100
2004-02-17	65.41	65.75	65.05	65.49	829000
2004-02-18	65.60	65.79	64.93	64.98	971200
2004-02-19	65.45	65.81	64.50	64.51	1928800
2004-02-20	64.60	65.05	64.33	64.78	1267800
2004-02-23	64.50	64.51	63.71	64.00	1646900
2004-02-24	64.00	64.90	63.63	64.29	1029900
2004-02-25	64.62	64.95	64.19	64.81	997500
2004-02-26	64.80	64.99	64.43	64.80	943100
2004-02-27	64.75	65.48	64.75	65.23	1212700
2004-03-01	65.23	65.82	64.87	65.67	1118600
2004-03-02	65.51	66.43	65.25	66.00	2195100
2004-03-03	66.00	66.60	65.95	66.52	1219700
2004-03-04	66.45	67.15	66.07	66.96	1412600
2004-03-05	66.64	67.89	66.56	67.36	2112000
2004-03-08	67.31	68.00	67.22	67.40	1536400
2004-03-09	67.38	67.39	66.00	66.76	2563000
2004-03-10	66.61	66.98	66.40	66.56	2343700
2004-03-11	66.56	67.56	66.44	66.66	2569500
2004-03-12	66.67	66.80	66.32	66.75	2183600
2004-03-15	66.50	66.67	65.79	65.89	1685700
2004-03-16	66.05	66.19	65.05	65.71	1711700
2004-03-17	66.04	66.04	65.36	65.70	1309100
2004-03-18	65.70	65.90	64.97	65.59	1564900
2004-03-19	65.50	65.84	65.04	65.21	1412900
2004-03-22	65.21	65.70	64.68	65.00	1132700
2004-03-23	65.00	65.00	64.23	64.44	2368000
2004-03-24	64.45	64.45	63.76	64.00	1915600
2004-03-25	64.01	64.38	63.55	63.95	1695000
2004-03-26	66.55	67.69	66.06	67.35	5146600
2004-03-29	67.47	68.93	67.15	68.65	2176900
2004-03-30	68.40	69.49	67.58	68.08	1228100
2004-03-31	67.95	69.28	67.87	68.90	1560500
2004-04-01	68.90	69.90	68.87	69.14	1600700
2004-04-02	69.80	70.00	69.42	69.90	1650800
2004-04-05	70.00	71.17	69.90	71.06	1997500
2004-04-06	70.35	70.90	70.00	70.67	1854600
2004-04-07	70.35	71.01	70.27	70.55	1171200
2004-04-08	70.56	70.56	69.83	70.10	1056500
2004-04-12	70.15	71.17	70.12	71.12	1079800
2004-04-13	71.20	71.63	70.64	70.84	2198700
2004-04-14	70.50	70.95	70.36	70.65	1502900
2004-04-15	70.68	71.00	70.29	70.71	2211700
2004-04-16	70.90	71.18	70.60	71.15	1552400
2004-04-19	71.15	71.92	70.95	71.56	1343900
2004-04-20	71.90	72.25	70.78	70.78	1612800
2004-04-21	70.79	72.65	70.79	72.19	2372500
2004-04-22	70.80	73.91	70.48	72.25	5060800
2004-04-23	72.10	72.71	71.60	71.83	1874400
2004-04-26	72.00	72.75	71.50	71.80	1613100
2004-04-27	72.05	72.61	71.63	71.92	1647800
2004-04-28	71.85	72.08	71.20	71.32	1595800
2004-04-29	71.31	71.94	70.85	71.00	1420900
2004-04-30	71.50	73.70	71.38	73.25	2712200
2004-05-03	73.15	76.35	72.82	75.72	3833400
2004-05-04	75.72	75.85	74.60	75.08	2109700
2004-05-05	74.85	75.98	74.59	75.61	1458700
2004-05-06	75.35	76.54	75.33	75.98	1476300
2004-05-07	75.50	76.41	75.50	75.54	1371700
2004-05-10	75.55	75.63	73.60	74.20	2466300
2004-05-11	74.12	75.26	73.88	74.51	1278100
2004-05-12	74.20	74.99	73.54	74.72	1262200
2004-05-13	74.30	75.25	74.10	74.73	1028900
2004-05-14	72.30	74.25	72.30	73.44	3884900
2004-05-17	72.75	72.76	68.60	69.20	7805900
2004-05-18	69.50	69.90	67.30	67.52	5378800
2004-05-19	67.50	68.50	66.44	67.20	5506900
2004-05-20	67.10	67.67	66.51	66.51	2248200
2004-05-21	66.90	67.29	65.93	66.70	2009300
2004-05-24	66.95	67.25	65.39	65.61	2283200
2004-05-25	65.59	67.41	65.40	67.17	2272900
2004-05-26	66.97	67.94	66.95	67.70	1679500
2004-05-27	67.70	68.65	67.55	68.24	2037000
2004-05-28	68.24	68.58	67.51	67.71	1211400
2004-06-01	67.75	68.92	67.74	68.60	1947000
2004-06-02	68.85	68.89	67.96	68.25	1345000
2004-06-03	68.00	68.70	67.83	68.08	1223300
2004-06-04	68.45	68.80	68.14	68.38	1109900
2004-06-07	68.58	68.90	68.15	68.85	788100
2004-06-08	68.70	69.26	68.50	69.12	1272300
2004-06-09	69.12	69.14	68.17	68.30	945400
2004-06-10	68.20	68.91	68.12	68.84	1004400
2004-06-14	68.84	68.84	68.08	68.45	1100700
2004-06-15	68.85	69.85	68.84	69.43	1573000
2004-06-16	69.43	69.64	68.74	68.85	1284500
2004-06-17	68.70	69.07	68.33	69.05	745600
2004-06-18	69.00	69.00	68.14	68.36	1725600
2004-06-21	68.25	68.60	67.40	67.41	1095300
2004-06-22	67.41	68.64	66.52	68.40	2106300
2004-06-23	68.30	69.90	68.24	69.85	1976900
2004-06-24	69.94	70.40	69.64	70.15	1193100
2004-06-25	70.16	70.20	68.84	68.95	1797200
2004-06-28	69.30	69.43	68.15	68.32	844100
2004-06-29	68.05	69.92	67.73	69.50	995900
2004-06-30	69.51	70.22	68.85	70.05	1574000
2004-07-01	59.25	59.26	52.40	52.86	35567800
2004-07-02	52.65	52.72	51.37	51.76	9395300
2004-07-06	51.58	52.59	51.42	52.00	4707200
2004-07-07	51.82	52.20	51.14	51.65	4477400
2004-07-08	51.32	51.60	49.87	50.11	4455100
2004-07-09	49.50	50.11	48.80	48.94	4747000
2004-07-12	48.50	49.41	47.05	47.50	7335400
2004-07-13	47.50	48.56	47.45	48.35	7014500
2004-07-14	48.25	50.32	48.15	50.21	5734200
2004-07-15	50.21	50.84	50.15	50.47	3382000
2004-07-16	50.82	50.97	50.10	50.45	2991700
2004-07-19	50.47	50.64	50.16	50.29	2767400
2004-07-20	50.30	50.44	49.82	50.24	1862400
2004-07-21	50.00	50.66	49.94	50.05	2145400
2004-07-22	49.77	51.31	49.77	51.05	2483100
2004-07-23	51.05	51.64	50.75	50.89	1694500
2004-07-26	50.89	50.89	50.15	50.47	1151300
2004-07-27	45.01	45.49	42.95	44.00	19556200
2004-07-28	44.00	44.76	43.90	44.50	7531000
2004-07-29	44.45	45.00	43.90	44.76	4206900
2004-07-30	44.70	45.15	44.43	44.50	3562600
2004-08-02	44.10	44.57	44.00	44.47	4927400
2004-08-03	44.25	44.98	44.16	44.49	2717800
2004-08-04	42.60	44.46	42.60	44.16	3172400
2004-08-05	43.93	44.24	43.70	43.70	3017000
2004-08-06	43.70	44.11	43.40	44.01	3796300
2004-08-09	44.00	44.06	43.62	43.81	2720500
2004-08-10	43.85	44.18	43.52	44.09	2863600
2004-08-11	43.92	44.24	43.75	44.14	2259200
2004-08-12	44.11	44.36	43.72	43.84	1868200
2004-08-13	43.00	43.20	42.20	42.33	3531900
2004-08-16	42.38	42.99	42.37	42.77	3195900
2004-08-17	42.90	43.72	42.87	43.55	2473700
2004-08-18	43.44	44.16	43.24	44.10	3186000
2004-08-19	43.85	44.48	43.79	44.34	2529500
2004-08-20	44.25	44.71	44.17	44.53	1074000
2004-08-23	44.50	44.74	43.90	44.15	1342700
2004-08-24	44.40	44.64	43.92	44.23	1722200
2004-08-25	44.15	45.10	44.01	45.03	2243700
2004-08-26	45.04	45.89	45.03	45.80	2262800
2004-08-27	45.80	45.90	45.27	45.79	853200
2004-08-30	45.65	45.65	44.83	45.07	1416900
2004-08-31	45.07	45.33	44.75	45.20	1244700
2004-09-01	45.28	45.90	45.23	45.79	1643500
2004-09-02	45.80	47.86	45.79	47.70	3007500
2004-09-03	47.83	48.24	47.13	47.35	1254900
2004-09-07	47.50	48.00	47.35	47.82	1441300
2004-09-08	47.71	47.71	46.10	46.68	4810100
2004-09-09	46.68	47.51	46.28	47.13	2098200
2004-09-10	45.75	46.12	45.32	45.85	2194700
2004-09-13	45.90	46.17	45.32	45.49	2431800
2004-09-14	44.89	48.71	44.70	47.49	11199200
2004-09-15	47.24	47.60	46.44	46.92	4617800
2004-09-16	46.87	47.75	46.87	47.75	3125700
2004-09-17	47.78	47.94	47.45	47.88	2461000
2004-09-20	47.72	47.95	47.37	47.45	1386200
2004-09-21	46.65	47.68	46.60	47.50	1928900
2004-09-22	47.25	47.48	46.96	47.07	2166600
2004-09-23	46.90	47.21	45.95	46.20	2499000
2004-09-24	46.31	46.63	45.57	45.74	2482100
2004-09-27	45.25	45.55	44.98	44.98	2599000
2004-09-28	44.99	45.15	44.60	44.82	2431000
2004-09-29	44.62	44.80	44.21	44.48	2644100
2004-09-30	44.47	44.47	43.33	43.77	2864500
2004-10-01	43.78	44.66	43.78	44.21	1938100
2004-10-04	44.21	44.76	43.78	43.83	2244700
2004-10-05	43.75	43.91	43.45	43.49	1992200
2004-10-06	43.49	43.77	43.04	43.76	3303300
2004-10-07	43.52	43.65	42.90	42.97	2454600
2004-10-08	42.97	43.09	42.50	42.53	1399000
2004-10-11	42.58	42.95	42.55	42.75	1722000
2004-10-12	42.55	42.75	42.05	42.25	1773500
2004-10-13	42.20	42.33	41.64	41.70	2147300
2004-10-14	41.60	41.87	41.12	41.12	1788800
2004-10-15	41.25	41.35	40.90	41.05	1459800
2004-10-18	40.95	41.20	40.79	40.95	2312000
2004-10-19	40.95	41.12	39.83	40.21	2622400
2004-10-20	39.50	39.85	36.08	37.65	12665000
2004-10-21	37.45	38.96	37.36	38.55	4953900
2004-10-22	38.70	39.85	38.32	38.49	4693600
2004-10-25	38.22	38.73	38.01	38.71	2812200
2004-10-26	38.71	39.66	38.55	39.33	3269200
2004-10-27	44.50	48.55	44.50	47.35	16428100
2004-10-28	47.07	47.34	46.73	46.83	3038500
2004-10-29	46.65	46.91	46.02	46.75	1886200
2004-11-01	46.65	46.72	46.15	46.28	1342300
2004-11-02	46.70	46.98	46.01	46.13	2075100
2004-11-03	46.75	47.00	45.66	45.90	2424700
2004-11-04	45.91	46.18	45.53	45.95	2207700
2004-11-05	47.25	47.74	46.64	47.35	4131600
2004-11-08	47.75	49.16	47.65	49.01	4891300
2004-11-09	49.60	50.68	49.32	50.29	4432700
2004-11-10	50.29	51.41	50.25	50.81	3488500
2004-11-11	51.10	51.85	50.84	51.80	2687900
2004-11-12	51.67	52.00	51.37	51.94	1950600
2004-11-15	51.98	52.27	51.53	51.71	1815600
2004-11-16	51.46	51.70	50.76	51.02	2154900
2004-11-17	51.10	51.79	50.88	51.26	1984400
2004-11-18	51.41	51.90	51.17	51.61	1218800
2004-11-19	51.90	51.90	50.85	51.24	1791400
2004-11-22	51.00	51.52	50.71	51.52	1232100
2004-11-23	51.41	51.61	50.89	51.10	1700000
2004-11-24	51.00	51.53	50.98	51.47	1406800
2004-11-26	51.47	51.89	51.45	51.77	457700
2004-11-29	51.84	51.97	51.45	51.65	1014800
2004-11-30	51.56	52.55	51.56	52.28	1696100
2004-12-01	52.38	53.52	52.33	53.52	1702000
2004-12-02	53.28	54.00	53.08	53.50	1741000
2004-12-03	53.25	53.71	52.73	53.14	1343000
2004-12-06	52.71	53.55	51.84	53.34	1451100
2004-12-07	53.34	53.37	51.95	52.20	1742200
2004-12-08	52.50	54.31	52.45	54.20	2804900
2004-12-09	54.21	55.77	53.36	55.77	2573500
2004-12-10	55.49	56.93	55.17	56.76	2753700
2004-12-13	56.10	56.71	54.75	55.76	4559100
2004-12-14	55.64	56.53	55.27	56.31	2292700
2004-12-15	56.35	56.83	56.09	56.83	3359100
2004-12-16	56.75	57.86	56.73	57.80	2184800
2004-12-17	57.80	57.87	57.27	57.75	3946500
2004-12-20	56.80	58.35	56.80	58.07	2175200
2004-12-21	58.07	58.76	58.06	58.50	1553400
2004-12-22	56.50	57.00	56.09	56.57	3954100
2004-12-23	56.58	57.49	56.45	57.00	1483000
2004-12-27	57.07	57.48	56.72	56.83	697100
2004-12-28	56.63	57.63	56.63	57.60	1117400
2004-12-29	57.25	57.60	57.16	57.47	1038300
2004-12-30	57.47	58.56	57.44	58.55	1041500
2004-12-31	58.35	58.49	57.84	58.15	1332600
2005-01-03	58.20	58.44	57.04	57.18	1492400
2005-01-04	57.18	57.18	54.72	55.56	3682800
2005-01-05	55.56	56.00	55.40	55.43	1700100
2005-01-06	55.35	56.81	55.35	56.35	1201800
2005-01-07	56.35	56.57	55.95	56.12	946600
2005-01-10	55.86	56.05	55.41	55.47	1434300
2005-01-11	55.18	55.62	54.81	55.00	1628900
2005-01-12	54.91	54.98	54.12	54.68	2501200
2005-01-13	54.70	54.82	54.04	54.15	2282100
2005-01-14	54.16	54.48	54.02	54.43	2340000
2005-01-18	54.00	54.52	53.77	54.50	2237800
2005-01-19	54.50	54.56	53.86	54.20	2776400
2005-01-20	54.22	54.73	54.08	54.50	2146900
2005-01-21	54.45	54.60	54.01	54.32	1616100
2005-01-24	54.33	54.50	54.00	54.10	1245400
2005-01-25	54.11	54.32	53.90	53.99	1622600
2005-01-26	54.02	54.42	53.62	53.84	1199100
2005-01-27	53.70	54.40	53.65	54.32	1147700
2005-01-28	55.25	56.45	55.19	55.55	2657700
2005-01-31	56.00	56.32	55.78	56.32	1603700
2005-02-01	56.66	58.56	56.26	58.40	3664800
2005-02-02	58.28	58.66	58.08	58.55	2065000
2005-02-03	59.85	60.67	59.60	60.09	4085600
2005-02-04	56.00	59.13	55.25	58.18	9280000
2005-02-07	57.76	58.20	57.46	57.73	2784100
2005-02-08	57.47	57.53	56.79	57.38	1810000
2005-02-09	57.25	57.79	55.97	56.50	2195300
2005-02-10	56.56	56.97	55.83	56.80	2166500
2005-02-11	56.70	57.58	56.34	57.23	1170600
2005-02-14	57.07	57.42	56.80	57.15	1169800
2005-02-15	57.15	57.35	56.77	56.94	1656000
2005-02-16	56.84	57.64	56.66	57.38	1281300
2005-02-17	57.22	57.66	56.92	57.40	1095400
2005-02-18	57.50	58.68	57.17	58.35	1651300
2005-02-22	58.00	58.47	57.04	57.04	1870400
2005-02-23	57.15	58.28	57.15	58.08	1666600
2005-02-24	57.85	58.93	57.35	58.88	1152200
2005-02-25	58.75	59.64	58.17	59.50	1617200
2005-02-28	59.28	59.61	58.54	58.55	2095600
2005-03-01	58.55	59.14	58.54	58.85	1624000
2005-03-02	58.43	58.51	57.50	57.88	1945300
2005-03-03	58.10	58.29	57.28	57.51	1951800
2005-03-04	57.68	58.05	57.45	58.00	1078800
2005-03-07	58.02	58.16	57.70	57.75	1057200
2005-03-08	57.65	57.92	57.15	57.54	799900
2005-03-09	57.31	57.85	57.00	57.32	1776900
2005-03-10	57.17	57.47	57.00	57.12	1161300
2005-03-11	57.07	57.39	56.85	56.98	841800
2005-03-14	56.75	57.31	56.45	57.31	1085300
2005-03-15	57.31	57.40	56.72	56.72	1480600
2005-03-16	56.41	56.68	55.78	55.99	1288900
2005-03-17	56.06	56.28	55.80	56.01	1528900
2005-03-18	56.20	56.33	55.81	56.12	2527200
2005-03-21	56.11	56.40	55.77	55.98	874900
2005-03-22	55.85	56.30	55.46	55.46	1073800
2005-03-23	55.47	57.27	55.16	56.95	1720400
2005-03-24	56.85	57.41	56.33	57.17	1202400
2005-03-28	55.20	55.34	52.85	53.78	6412900
2005-03-29	54.15	54.71	53.75	54.02	3045200
2005-03-30	53.90	54.98	53.87	54.84	1733200
2005-03-31	55.00	56.04	54.84	55.80	1775400
2005-04-01	55.10	55.99	54.26	54.68	3808700
2005-04-04	54.68	56.12	54.58	55.95	2604900
2005-04-05	55.95	56.63	55.94	56.30	1407300
2005-04-06	56.60	56.78	56.15	56.28	1498400
2005-04-07	56.29	56.88	55.93	56.83	1300900
2005-04-08	56.00	56.29	55.33	55.53	2596400
2005-04-11	55.53	55.72	55.30	55.46	1934500
2005-04-12	55.25	56.00	54.81	55.79	1419000
2005-04-13	55.62	55.84	54.99	55.32	2090700
2005-04-14	55.32	56.44	55.32	55.62	2096400
2005-04-15	54.55	55.97	54.55	55.15	3231700
2005-04-18	55.15	55.43	54.13	54.19	1826200
2005-04-19	54.31	54.57	53.72	54.35	1583500
2005-04-20	54.10	54.69	53.20	53.28	1587100
2005-04-21	53.70	55.45	53.67	55.08	1791200
2005-04-22	54.60	55.36	54.17	54.48	1300800
2005-04-25	54.57	54.89	53.75	54.45	1428200
2005-04-26	54.30	54.73	53.97	53.97	903600
2005-04-27	53.97	55.25	53.65	55.12	1584300
2005-04-28	54.50	55.44	54.48	55.01	1823300
2005-04-29	55.25	55.60	54.15	55.57	2867000
2005-05-02	55.57	55.98	55.56	55.73	1355100
2005-05-03	55.65	55.89	54.98	55.33	1907100
2005-05-04	55.69	56.25	55.33	55.90	1641700
2005-05-05	56.00	56.00	55.15	55.48	1434800
2005-05-06	55.80	56.13	55.60	55.91	1555300
2005-05-09	55.85	56.43	55.53	56.25	1460700
2005-05-10	55.65	56.82	55.35	56.35	1316800
2005-05-11	56.27	57.16	55.99	57.05	1422000
2005-05-12	57.15	58.77	57.08	58.00	2374500
2005-05-13	58.00	58.21	56.95	57.53	1606200
2005-05-16	57.46	58.47	57.40	58.32	1496000
2005-05-17	58.00	59.36	57.76	59.22	1608100
2005-05-18	59.21	59.66	58.77	59.16	2011800
2005-05-19	59.00	59.16	58.80	59.16	2015500
2005-05-20	59.24	59.39	58.52	58.91	1263200
2005-05-23	58.75	58.99	58.40	58.72	1202300
2005-05-24	58.53	58.80	58.25	58.60	788000
2005-05-25	58.32	58.58	57.93	58.09	778000
2005-05-26	58.09	58.35	57.93	58.13	1292300
2005-05-27	58.24	58.40	57.58	57.80	1287600
2005-05-31	57.95	58.35	57.67	57.93	1691400
2005-06-01	57.85	58.71	57.80	58.03	1075100
2005-06-02	57.67	57.94	57.34	57.88	629300
2005-06-03	57.80	57.80	57.19	57.48	726100
2005-06-06	57.34	58.63	57.34	58.33	1028800
2005-06-07	58.53	59.44	58.35	58.40	1118400
2005-06-08	58.70	58.80	57.68	57.84	782900
2005-06-09	57.51	58.13	57.51	57.77	1269300
2005-06-10	57.53	57.60	56.61	57.03	1134900
2005-06-13	56.90	58.14	56.87	58.00	1428000
2005-06-14	57.98	58.57	57.90	58.45	1320700
2005-06-15	58.50	58.50	57.57	58.00	1363100
2005-06-16	58.10	58.82	58.00	58.80	1275000
2005-06-17	59.30	59.95	58.81	59.53	2931900
2005-06-20	59.30	60.34	59.30	60.10	3115800
2005-06-21	60.10	60.78	59.92	60.30	1506600
2005-06-22	60.50	60.97	60.34	60.50	1706200
2005-06-23	60.60	61.10	60.48	60.80	2348300
2005-06-24	60.53	60.95	60.27	60.51	2149500
2005-06-27	57.01	57.89	55.15	56.43	9798200
2005-06-28	56.50	57.34	56.50	57.02	4670500
2005-06-29	57.10	57.65	56.81	57.41	3502200
2005-06-30	57.32	58.03	57.32	57.58	2003800
2005-07-01	57.52	58.26	57.45	58.17	2052200
2005-07-05	58.20	58.96	57.93	58.76	3566400
2005-07-06	58.70	58.80	57.93	58.02	2124900
2005-07-07	57.50	58.00	57.01	57.81	2014600
2005-07-08	57.85	58.70	57.16	58.40	2843600
2005-07-11	58.00	58.45	57.78	58.32	1536600
2005-07-12	58.17	58.35	57.74	58.13	1512900
2005-07-13	57.93	58.22	57.68	58.10	820100
2005-07-14	58.33	58.75	58.17	58.22	1517800
2005-07-15	58.00	58.12	57.28	57.79	1440200
2005-07-18	57.79	58.03	57.79	57.79	1792600
2005-07-19	57.95	58.04	57.76	58.00	3001800
2005-07-20	57.91	58.55	57.91	58.49	1595100
2005-07-21	58.43	58.62	57.75	58.00	1372500
2005-07-22	58.00	58.15	57.17	57.89	972000
2005-07-25	57.90	58.06	57.07	57.28	1185900
2005-07-26	57.30	57.65	57.20	57.54	1085700
2005-07-27	58.15	58.51	57.76	58.50	2444600
2005-07-28	58.47	59.26	58.47	59.02	2670900
2005-07-29	58.82	59.86	58.71	59.58	2709600
2005-08-01	59.54	60.37	59.40	59.83	2185900
2005-08-02	59.98	60.15	59.70	59.95	1183700
2005-08-03	59.68	59.71	59.32	59.46	1521600
2005-08-04	59.35	59.65	58.94	58.99	1068800
2005-08-05	58.40	59.61	58.14	59.22	1442600
2005-08-08	59.75	59.90	59.05	59.31	1662000
2005-08-09	59.46	59.80	58.93	59.19	2053600
2005-08-10	59.21	59.78	58.78	59.06	2353100
2005-08-11	59.18	59.70	59.18	59.66	1005800
2005-08-12	59.40	59.62	58.98	59.27	800200
2005-08-15	59.27	59.43	58.78	59.33	1849000
2005-08-16	59.37	59.60	58.67	58.75	1234800
2005-08-17	58.75	59.73	58.60	59.47	1463900
2005-08-18	59.40	59.95	59.21	59.52	1025900
2005-08-19	59.82	59.85	58.77	58.83	1176800
2005-08-22	58.83	59.64	58.78	59.38	1224100
2005-08-23	59.38	59.64	58.22	58.71	1351400
2005-08-24	58.60	58.82	57.95	58.16	1151600
2005-08-25	58.05	58.35	57.95	58.18	930100
2005-08-26	57.99	58.27	57.60	57.89	781700
2005-08-29	57.51	58.23	57.47	58.10	1040400
2005-08-30	58.00	58.36	57.86	58.11	1288900
2005-08-31	58.11	59.85	58.00	59.61	2435500
2005-09-01	59.51	59.91	59.13	59.32	1496600
2005-09-02	59.20	59.40	58.78	58.88	1072300
2005-09-06	59.06	60.00	59.06	60.00	1376200
2005-09-07	60.00	60.13	59.45	59.70	2365300
2005-09-08	58.60	59.26	58.60	58.90	2211300
2005-09-09	60.50	60.50	59.67	59.82	2222700
2005-09-12	59.60	60.62	59.60	60.60	3954600
2005-09-13	60.30	60.45	59.73	59.90	1685400
2005-09-14	60.30	60.94	60.29	60.60	4225500
2005-09-15	60.85	62.38	60.70	62.38	4261800
2005-09-16	62.45	63.52	62.28	63.37	5304200
2005-09-19	63.15	63.15	62.52	62.91	1494900
2005-09-20	62.91	63.34	62.04	62.40	1801700
2005-09-21	62.05	62.51	61.50	61.62	1899400
2005-09-22	61.68	62.10	61.25	61.32	2185100
2005-09-23	61.35	62.20	61.00	61.95	1918200
2005-09-26	62.45	62.58	61.01	61.26	1256000
2005-09-27	61.48	62.25	60.99	62.20	1543200
2005-09-28	62.65	63.24	62.00	63.09	2301400
2005-09-29	62.88	63.34	62.37	63.16	1384000
2005-09-30	62.90	63.78	62.73	63.44	1459100
2005-10-03	63.25	63.43	62.72	62.94	2057500
2005-10-04	63.00	64.50	63.00	63.62	1828100
2005-10-05	63.53	64.05	62.52	62.65	1904300
2005-10-06	62.90	63.61	62.52	63.06	1827800
2005-10-07	63.52	63.73	63.07	63.55	1551800
2005-10-10	63.35	63.45	62.04	62.49	1567200
2005-10-11	62.26	62.76	62.00	62.46	1186900
2005-10-12	62.23	62.88	61.95	62.25	1625800
2005-10-13	62.26	63.12	62.19	62.92	1556000
2005-10-14	63.54	63.65	62.55	63.48	1950100
2005-10-17	63.50	63.65	62.90	63.25	845000
2005-10-18	63.40	63.52	62.87	62.92	1637500
2005-10-19	62.68	63.95	62.68	63.94	1420700
2005-10-20	64.01	64.79	63.72	64.17	2020500
2005-10-21	64.11	64.66	63.73	64.06	1551800
2005-10-24	64.27	64.99	64.27	64.97	1451400
2005-10-25	64.98	65.00	63.99	64.38	2079100
2005-10-26	64.60	64.85	63.16	63.80	2215700
2005-10-27	63.00	63.58	62.04	62.10	1949000
2005-10-28	62.10	62.73	62.00	62.65	2261300
2005-10-31	62.75	63.28	62.46	62.51	2080900
2005-11-01	62.22	62.39	61.84	62.07	2738000
2005-11-02	61.90	62.00	61.46	61.79	2136400
2005-11-03	61.76	62.00	61.34	61.70	1945900
2005-11-04	61.60	61.75	61.17	61.51	1115500
2005-11-07	61.35	61.58	61.04	61.20	1384600
2005-11-08	61.20	61.40	61.10	61.26	1969100
2005-11-09	61.15	61.25	60.71	60.92	1830100
2005-11-10	61.10	61.29	61.04	61.16	2037200
2005-11-11	61.26	61.57	61.10	61.22	1189000
2005-11-14	60.84	61.08	60.70	61.00	1726800
2005-11-15	60.90	61.16	60.74	60.98	2205900
2005-11-16	60.73	60.79	60.15	60.49	1493500
2005-11-17	60.70	61.27	60.70	61.18	2713700
2005-11-18	61.60	61.60	60.83	61.14	1828900
2005-11-21	61.08	61.30	60.67	61.30	2398000
2005-11-22	61.20	61.58	60.96	61.10	2812200
2005-11-23	61.98	62.95	61.95	62.32	3418700
2005-11-25	62.57	63.54	62.51	63.52	1341600
2005-11-28	63.67	63.89	62.85	63.07	2558400
2005-11-29	63.30	64.20	63.13	64.05	2305300
2005-11-30	63.75	64.49	63.75	63.95	2985000
2005-12-01	64.02	64.51	63.17	64.15	2739700
2005-12-02	64.25	64.69	64.10	64.55	1396100
2005-12-05	64.72	65.16	64.16	64.90	2623800
2005-12-06	65.25	66.23	65.07	65.69	2785200
2005-12-07	65.53	66.52	65.33	66.27	2730200
2005-12-08	66.45	67.61	66.26	66.94	2073000
2005-12-09	66.90	67.18	66.35	67.05	1719100
2005-12-12	66.90	67.05	66.42	67.00	2039800
2005-12-13	66.97	67.00	66.65	66.89	2106800
2005-12-14	67.07	67.86	67.00	67.67	1456300
2005-12-15	67.54	67.70	66.62	67.13	1533600
2005-12-16	67.55	69.10	67.47	68.84	4488700
2005-12-19	68.94	69.08	67.71	68.00	2030500
2005-12-20	67.75	69.02	67.75	68.25	2180000
2005-12-21	68.70	68.81	67.98	68.12	1770200
2005-12-22	67.86	68.76	67.86	68.58	1256600
2005-12-23	68.90	69.64	68.84	69.24	1023000
2005-12-27	69.09	69.11	68.29	68.48	1530900
2005-12-28	68.15	69.44	68.00	69.18	947000
2005-12-29	69.25	69.63	69.02	69.02	990200
2005-12-30	68.91	69.02	68.71	68.75	882600
2006-01-03	68.76	70.01	68.76	69.93	1860300
2006-01-04	69.72	70.42	69.46	70.02	1692100
2006-01-05	70.00	70.34	69.59	69.65	1994500
2006-01-06	70.03	70.23	69.24	69.29	1374200
2006-01-09	69.04	71.61	68.97	71.44	2271200
2006-01-10	71.05	71.19	70.33	70.46	1941000
2006-01-11	70.70	70.90	69.91	70.18	1937300
2006-01-12	70.10	70.29	69.81	70.06	824200
2006-01-13	69.80	69.86	69.14	69.67	1406000
2006-01-17	69.00	69.64	68.40	68.50	1643000
2006-01-18	68.46	69.40	68.40	69.13	1824300
2006-01-19	69.12	69.40	68.02	68.53	1654400
2006-01-20	68.32	68.48	67.75	67.91	1933500
2006-01-23	68.40	69.65	68.36	69.45	2653400
2006-01-24	69.23	70.00	69.22	69.71	1266400
2006-01-25	69.96	70.71	69.78	70.60	2138600
2006-01-26	70.78	72.20	70.60	71.33	2865900
2006-01-27	75.50	75.50	71.69	73.45	2895800
2006-01-30	73.14	73.20	72.30	72.52	1576000
2006-01-31	72.40	72.47	71.61	72.04	1692200
2006-02-01	71.95	72.68	71.62	72.06	1454300
2006-02-02	72.00	72.00	71.05	71.17	1155500
2006-02-03	70.93	71.87	70.84	71.35	1353700
2006-02-06	70.90	70.95	69.46	69.77	1233300
2006-02-07	69.53	70.29	69.36	70.03	1755400
2006-02-08	70.02	70.02	69.37	69.94	1421000
2006-02-09	69.77	69.88	69.15	69.25	1642000
2006-02-10	68.90	69.96	68.84	69.76	1530400
2006-02-13	69.46	70.32	69.42	70.24	798200
2006-02-14	70.42	71.26	69.84	71.13	1420500
2006-02-15	71.15	72.10	70.78	71.93	1146600
2006-02-16	71.40	71.88	70.81	71.88	1064500
2006-02-17	71.50	71.84	70.96	71.75	1447400
2006-02-21	71.56	72.28	71.49	71.82	1192000
2006-02-22	72.15	72.49	72.09	72.25	1213200
2006-02-23	72.25	72.31	71.91	72.00	946900
2006-02-24	72.05	72.53	71.92	72.39	747700
2006-02-27	72.30	73.64	72.04	73.22	1501700
2006-02-28	72.88	72.88	72.29	72.60	1344200
2006-03-01	72.58	73.17	72.56	73.00	1168100
2006-03-02	72.60	72.89	72.25	72.61	1258000
2006-03-03	72.21	72.52	71.87	72.10	1241000
2006-03-06	71.92	72.00	71.25	71.55	1417600
2006-03-07	71.35	72.26	71.20	71.79	1760400
2006-03-08	71.54	71.90	71.19	71.72	1479100
2006-03-09	71.94	72.40	71.69	72.03	1251300
2006-03-10	71.93	72.70	71.90	72.53	1498100
2006-03-13	72.50	72.92	72.10	72.72	1097800
2006-03-14	72.49	73.50	72.35	73.44	1226700
2006-03-15	73.50	74.95	73.50	74.67	2054000
2006-03-16	74.59	75.44	74.21	75.26	1978000
2006-03-17	75.20	75.25	74.74	74.95	2162800
2006-03-20	75.20	75.74	74.76	75.02	1262100
2006-03-21	75.02	75.17	74.29	74.30	1070200
2006-03-22	74.40	74.75	74.11	74.61	1039200
2006-03-23	74.45	74.51	73.67	74.42	1190400
2006-03-24	74.20	74.78	73.94	74.49	862100
2006-03-27	74.39	75.00	74.05	74.82	1278900
2006-03-28	74.82	75.72	74.58	75.34	1584800
2006-03-29	75.21	75.67	74.73	75.16	1825000
2006-03-30	74.91	75.62	74.50	74.81	1265200
2006-03-31	74.71	75.08	74.27	74.52	1066300
2006-04-03	75.00	75.40	74.55	74.58	1265000
2006-04-04	74.50	75.05	74.15	74.85	1068700
2006-04-05	74.72	75.19	74.33	74.91	1227900
2006-04-06	74.65	74.65	72.82	73.52	1513500
2006-04-07	73.44	73.77	71.40	71.62	1881600
2006-04-10	71.62	71.79	71.02	71.48	1020900
2006-04-11	71.56	71.81	69.76	70.08	2213700
2006-04-12	70.52	70.90	69.68	70.07	1680700
2006-04-13	69.87	70.53	69.73	70.00	807800
2006-04-17	69.75	69.99	69.12	69.85	1863500
2006-04-18	69.90	70.48	69.32	70.42	1839400
2006-04-19	69.67	70.69	68.55	68.80	2266600
2006-04-20	68.55	68.69	67.57	68.32	1842600
2006-04-21	68.55	68.70	66.79	67.47	2529000
2006-04-24	67.72	68.04	67.32	67.82	1568500
2006-04-25	68.48	68.57	67.86	67.91	2510200
2006-04-26	67.52	68.86	67.00	68.85	2331600
2006-04-27	68.80	68.91	67.38	68.37	2750300
2006-04-28	68.05	68.15	66.93	67.35	1921500
2006-05-01	67.35	67.75	66.45	67.06	1857200
2006-05-02	66.91	67.99	66.75	67.77	1710100
2006-05-03	67.79	67.80	66.88	67.25	1701100
2006-05-04	67.52	67.79	66.83	67.06	697600
2006-05-05	67.70	68.30	66.95	68.19	1103700
2006-05-08	68.19	68.66	67.87	68.23	800600
2006-05-09	68.44	68.50	67.17	67.38	1055400
2006-05-10	67.38	67.76	67.30	67.60	1575000
2006-05-11	67.69	67.69	67.17	67.31	1326600
2006-05-12	67.16	67.28	66.33	66.46	1149900
2006-05-15	66.10	67.94	66.08	67.81	1942900
2006-05-16	68.01	68.65	67.80	68.25	1361800
2006-05-17	67.80	68.29	67.10	67.21	1748200
2006-05-18	67.21	68.29	66.95	67.89	2048400
2006-05-19	68.03	68.05	67.23	67.60	2246000
2006-05-22	67.35	67.79	67.01	67.14	1669200
2006-05-23	67.16	67.68	66.52	66.53	1727600
2006-05-24	66.44	67.11	65.22	66.79	2494400
2006-05-25	66.98	66.99	66.18	66.40	2073700
2006-05-26	66.60	67.11	66.30	66.98	1258500
2006-05-30	66.58	66.85	66.15	66.15	1289700
2006-05-31	66.26	66.99	66.21	66.91	1777000
2006-06-01	66.98	67.81	66.97	67.73	1349200
2006-06-02	67.59	67.89	66.96	67.52	1071000
2006-06-05	67.05	67.47	66.83	66.83	1125000
2006-06-06	67.30	67.69	67.15	67.46	1664500
2006-06-07	67.60	68.32	67.50	67.92	1920500
2006-06-08	68.45	68.58	67.47	68.03	1844600
2006-06-09	67.85	67.85	66.84	66.90	1638400
2006-06-12	67.20	67.25	66.39	66.39	1236500
2006-06-13	66.20	67.39	65.19	66.73	2536700
2006-06-14	67.05	67.46	66.53	67.30	1583000
2006-06-15	67.12	67.13	65.80	66.77	1756400
2006-06-16	66.27	67.21	66.23	66.34	1352400
2006-06-19	66.23	66.40	64.95	64.96	1501900
2006-06-20	64.60	64.60	62.93	63.64	3147100
2006-06-21	63.40	64.13	63.22	63.76	1627800
2006-06-22	63.76	64.12	63.04	63.31	1365800
2006-06-23	63.11	63.47	62.70	62.83	896500
2006-06-26	62.83	63.30	62.83	63.14	1033700
2006-06-27	63.06	63.31	62.45	62.85	1137800
2006-06-28	63.01	63.15	62.40	62.89	1088900
2006-06-29	63.43	64.23	62.93	64.05	1770800
2006-06-30	65.20	65.53	63.93	64.33	3101300
2006-07-03	64.40	64.41	63.79	63.95	654100
2006-07-05	63.95	64.01	63.27	63.60	1197100
2006-07-06	63.85	64.40	63.84	64.20	903900
2006-07-07	64.00	64.20	63.51	63.66	787300
2006-07-10	63.65	64.01	62.46	62.91	1128400
2006-07-11	63.12	64.14	63.06	63.70	1754700
2006-07-12	63.80	64.60	63.57	63.74	1563700
2006-07-13	63.49	64.16	63.22	63.37	1759200
2006-07-14	65.21	65.21	62.35	62.80	1176200
2006-07-17	62.66	63.45	62.66	63.20	1066500
2006-07-18	63.30	63.70	62.83	63.50	1155200
2006-07-19	63.82	65.97	63.82	65.84	1967300
2006-07-20	65.55	65.70	64.90	65.30	1044900
2006-07-21	65.62	66.56	65.62	66.26	1829900
2006-07-24	66.24	68.15	66.24	67.78	1826600
2006-07-25	67.48	68.30	66.60	68.15	1715700
2006-07-26	68.29	68.29	67.44	67.44	1106800
2006-07-27	67.69	68.33	66.87	67.00	1845400
2006-07-28	67.75	68.10	67.43	67.84	1098200
2006-07-31	67.82	67.85	66.98	67.00	1535900
2006-08-01	66.88	67.17	66.39	66.79	1074000
2006-08-02	66.66	66.84	66.29	66.53	1194200
2006-08-03	65.93	67.00	65.70	66.55	1529000
2006-08-04	67.25	67.76	66.60	66.85	1143400
2006-08-07	66.83	67.89	66.82	67.57	1391400
2006-08-08	67.90	67.92	66.28	66.75	1527000
2006-08-09	66.90	67.28	66.08	66.22	1060000
2006-08-10	66.05	67.70	65.76	67.45	1250200
2006-08-11	67.26	67.29	66.11	66.53	868100
2006-08-14	67.14	67.40	66.58	66.58	920100
2006-08-15	67.25	67.25	66.05	66.34	1232300
2006-08-16	66.76	67.62	66.16	67.55	1291200
2006-08-17	67.35	67.97	67.11	67.86	1098100
2006-08-18	67.88	67.92	67.38	67.41	945200
2006-08-21	67.17	67.73	67.12	67.39	497000
2006-08-22	67.43	67.50	66.86	67.07	982400
2006-08-23	67.22	67.47	66.87	67.25	535900
2006-08-24	67.40	67.95	67.12	67.35	717700
2006-08-25	67.07	67.68	66.98	67.32	532300
2006-08-28	65.99	67.14	65.49	66.82	2221200
2006-08-29	66.77	66.96	65.97	66.01	1690700
2006-08-30	66.15	67.50	66.07	67.16	1452900
2006-08-31	67.20	67.53	66.83	67.42	1081600
2006-09-01	67.65	68.40	67.60	68.02	1085500
2006-09-05	67.74	68.43	67.74	68.25	888700
2006-09-06	67.74	68.09	67.40	67.94	774500
2006-09-07	67.89	68.25	67.84	67.91	878200
2006-09-08	68.19	68.43	67.90	68.27	918900
2006-09-11	68.28	69.13	68.01	68.98	1837100
2006-09-12	69.20	69.44	68.59	69.00	1264300
2006-09-13	68.79	69.00	68.49	68.93	1388700
2006-09-14	68.42	68.91	68.16	68.80	1123900
2006-09-15	69.00	69.90	69.00	69.54	2521400
2006-09-18	69.90	70.72	69.68	70.42	1430200
2006-09-19	70.73	70.89	70.14	70.20	1146600
2006-09-20	70.02	70.13	68.68	68.68	2279300
2006-09-21	68.43	68.43	66.00	67.00	4286800
2006-09-22	67.18	67.76	66.73	66.85	1510900
2006-09-25	66.76	67.02	65.90	66.76	1743100
2006-09-26	66.52	66.96	65.77	66.37	1664400
2006-09-27	66.09	66.14	65.33	65.86	1511100
2006-09-28	66.03	66.16	65.27	65.96	1199400
2006-09-29	65.76	66.07	65.21	65.74	1259500
2006-10-02	66.03	66.46	65.37	65.39	770500
2006-10-03	65.65	66.31	65.53	65.92	1018900
2006-10-04	66.01	66.37	65.60	66.32	990000
2006-10-05	66.23	66.48	66.00	66.38	1414100
2006-10-06	66.05	66.07	63.89	64.02	4073000
2006-10-09	63.75	65.06	63.54	64.73	2264700
2006-10-10	64.96	64.96	63.52	64.26	1556700
2006-10-11	63.87	64.17	63.78	64.08	889100
2006-10-12	64.21	64.77	63.83	64.76	1061600
2006-10-13	64.60	64.96	64.42	64.85	1541500
2006-10-16	64.89	64.97	64.33	64.66	946100
2006-10-17	63.00	64.80	63.00	64.70	704400
2006-10-18	64.91	65.52	64.82	65.00	1124500
2006-10-19	63.10	65.51	63.04	65.35	1643000
2006-10-20	65.51	65.78	64.70	65.69	1394600
2006-10-23	65.41	65.99	65.04	65.82	833900
2006-10-24	65.46	65.62	65.05	65.61	1800500
2006-10-25	65.80	65.93	64.87	65.18	1409800
2006-10-26	65.02	65.46	64.77	65.40	1015100
2006-10-27	64.54	65.16	63.96	64.47	1690600
2006-10-30	64.52	65.23	64.42	64.90	1078700
2006-10-31	64.75	65.70	64.65	65.45	1708800
2006-11-01	66.50	66.50	63.92	64.09	3123300
2006-11-02	63.75	64.81	63.40	64.62	2223000
2006-11-03	64.57	64.84	63.07	63.26	1686600
2006-11-06	63.50	64.53	63.04	64.18	2012300
2006-11-07	63.96	64.84	63.77	64.04	1704300
2006-11-08	62.67	63.85	62.67	63.48	2192700
2006-11-09	63.40	63.77	62.88	63.31	2022700
2006-11-10	63.00	63.45	61.84	62.05	2982000
2006-11-13	61.80	62.45	61.60	62.01	1801200
2006-11-14	61.94	63.60	61.94	62.62	2409100
2006-11-15	62.89	63.94	62.72	63.52	1686700
2006-11-16	63.72	63.90	63.18	63.39	1128800
2006-11-17	63.15	63.49	62.39	62.67	1157100
2006-11-20	61.15	62.64	61.15	62.37	858900
2006-11-21	62.29	62.29	61.59	61.88	1839800
2006-11-22	61.77	62.45	61.77	62.16	879700
2006-11-24	61.90	62.41	61.80	62.21	347900
2006-11-27	61.96	62.44	61.59	62.30	1901900
2006-11-28	62.06	62.81	61.78	62.37	1774600
2006-11-29	62.21	62.21	61.42	61.83	1869200
2006-11-30	64.45	65.14	63.08	64.62	5724900
2006-12-01	65.62	66.04	64.94	65.49	4493300
2006-12-04	65.73	66.02	65.37	65.94	2378700
2006-12-05	65.67	66.29	65.64	65.86	1429300
2006-12-06	65.69	66.10	65.52	65.67	1897500
2006-12-07	65.99	66.99	65.94	66.35	1845100
2006-12-08	66.10	66.62	65.56	66.06	1446500
2006-12-11	65.86	66.41	65.29	65.52	2637900
2006-12-12	65.77	66.22	65.46	65.97	1940300
2006-12-13	65.83	65.97	65.34	65.46	1560300
2006-12-14	65.42	65.72	65.01	65.25	1364900
2006-12-15	65.25	65.31	64.53	64.95	2071600
2006-12-18	65.18	65.18	64.22	64.62	1695000
2006-12-19	64.47	64.78	64.16	64.65	1980700
2006-12-20	64.65	65.00	64.18	64.73	1369200
2006-12-21	64.75	65.07	64.41	64.79	879500
2006-12-22	64.86	64.86	64.12	64.20	766100
2006-12-26	64.40	64.73	64.07	64.62	554100
2006-12-27	64.71	64.78	64.17	64.37	1636800
2006-12-28	64.19	64.98	64.05	64.87	2015300
2006-12-29	64.76	64.76	64.18	64.43	938800
2007-01-03	64.18	65.00	63.70	64.02	2220400
2007-01-04	64.02	64.36	63.32	63.96	1468400
2007-01-05	63.90	64.23	63.61	63.93	2431100
2007-01-08	63.89	64.26	63.77	64.15	1741500
2007-01-09	64.20	64.44	63.88	64.00	1391600
2007-01-10	63.92	64.63	63.79	64.55	1555400
2007-01-11	64.72	65.52	64.61	65.17	1308200
2007-01-12	65.21	66.98	65.10	66.92	2217400
2007-01-16	66.91	68.01	66.70	67.54	2053300
2007-01-17	67.05	69.22	66.92	69.11	2944400
2007-01-18	69.05	69.49	68.55	69.11	1992000
2007-01-19	69.29	69.75	69.02	69.44	2813400
2007-01-22	70.98	70.98	69.16	69.26	2665500
2007-01-23	69.90	69.99	69.21	69.48	2033300
2007-01-24	69.48	70.25	69.48	70.03	2588700
2007-01-25	71.00	73.34	71.00	72.42	6365400
2007-01-26	71.00	72.33	70.97	71.43	3099000
2007-01-29	71.00	71.13	70.56	70.86	2692100
2007-01-30	70.98	72.00	70.86	71.97	2695500
2007-01-31	71.63	71.63	70.85	71.42	2184700
2007-02-01	71.35	71.76	71.23	71.68	1764600
2007-02-02	71.51	72.20	71.51	71.80	1153400
2007-02-05	71.50	71.94	71.34	71.70	1285500
2007-02-06	71.60	71.74	71.03	71.28	1601900
2007-02-07	71.15	73.00	70.83	71.10	1191900
2007-02-08	70.80	71.45	70.75	71.28	1324700
2007-02-09	71.05	71.83	71.00	71.25	1576500
2007-02-12	70.95	71.27	70.61	70.62	1324538
2007-02-13	70.95	72.36	70.87	72.24	2365891
2007-02-14	72.08	72.77	72.07	72.45	1509870
2007-02-15	72.54	72.90	72.30	72.72	1227200
2007-02-16	72.40	73.10	72.37	72.73	1401700
2007-02-20	72.94	72.94	72.00	72.38	1335800
2007-02-21	72.20	72.72	72.12	72.36	1340400
2007-02-22	72.50	72.74	72.10	72.39	1343200
2007-02-23	72.00	72.59	71.46	72.44	1482200
2007-02-26	72.27	72.50	72.00	72.19	1173232
2007-02-27	72.19	72.19	69.54	70.37	2476900
2007-02-28	69.90	70.70	69.50	70.11	2146200
2007-03-01	69.50	70.78	69.17	70.67	2380303
2007-03-02	70.40	70.60	69.57	69.57	1596300
2007-03-05	69.35	70.30	69.24	69.39	1436000
2007-03-06	70.00	71.06	69.75	70.98	2075900
2007-03-07	70.60	71.02	70.52	70.63	1967300
2007-03-08	70.88	72.15	70.75	71.69	3232100
2007-03-09	71.85	72.59	71.85	72.33	2328800
2007-03-12	72.30	72.67	71.78	71.88	1512600
2007-03-13	70.35	71.52	70.02	70.09	2496900
2007-03-14	70.40	70.79	69.26	70.00	3253500
2007-03-15	70.00	71.00	69.70	70.17	1876200
2007-03-16	70.21	71.07	70.21	70.86	2547600
2007-03-19	71.34	72.30	71.27	72.08	1503600
2007-03-20	72.00	72.62	71.81	72.47	1345097
2007-03-21	72.05	72.87	71.91	72.60	2162600
2007-03-22	72.60	72.71	72.17	72.26	1803000
2007-03-23	72.38	72.88	72.26	72.42	1557300
2007-03-26	72.13	72.87	71.60	72.77	1797100
2007-03-27	72.37	72.73	71.99	72.57	1548900
2007-03-28	72.21	72.50	71.72	71.89	1481400
2007-03-29	72.12	72.71	71.92	72.51	1936300
2007-03-30	72.50	72.99	71.60	72.95	1618000
2007-04-02	72.95	73.30	72.54	73.11	1731630
2007-04-03	73.21	73.94	73.14	73.62	1925000
2007-04-04	73.86	74.00	73.48	74.00	2283400
2007-04-05	73.72	74.61	73.72	74.53	1784603
2007-04-09	74.03	74.09	73.15	73.28	1295400
2007-04-10	73.11	73.32	72.35	73.06	2145000
2007-04-11	73.13	74.19	72.70	73.66	2162696
2007-04-12	73.51	74.35	73.00	74.22	1847900
2007-04-13	76.11	76.11	73.96	74.27	1786345
2007-04-16	74.27	74.59	74.13	74.28	1268854
2007-04-17	74.15	74.84	74.11	74.50	1194800
2007-04-18	74.30	74.52	73.75	74.26	1634400
2007-04-19	73.55	74.70	73.55	74.62	1708696
2007-04-20	74.72	76.08	74.22	74.66	2214967
2007-04-23	76.15	76.15	74.35	74.87	1166485
2007-04-24	74.88	75.50	74.63	75.28	3752285
2007-04-25	75.26	75.45	74.47	75.08	2453400
2007-04-26	74.05	74.76	69.55	71.15	9133800
2007-04-27	70.80	70.99	69.95	70.58	5703906
2007-04-30	70.60	70.66	69.95	69.95	2315100
2007-05-01	70.10	70.29	69.71	70.19	2032700
2007-05-02	71.50	71.50	70.10	71.08	1968900
2007-05-03	71.12	71.42	70.83	70.88	1352373
2007-05-04	70.88	71.37	70.55	70.75	2088200
2007-05-07	70.99	71.46	70.87	70.97	1729303
2007-05-08	70.75	70.81	69.97	70.39	2637118
2007-05-09	69.93	70.95	69.93	70.44	2047418
2007-05-10	70.08	70.27	69.41	69.43	2666598
2007-05-11	69.30	69.65	68.71	69.07	2673478
2007-05-14	68.50	69.55	68.43	69.19	2175800
2007-05-15	69.42	70.40	69.15	69.70	1801600
2007-05-16	70.20	71.18	70.07	70.81	2016100
2007-05-17	70.55	70.99	70.41	70.87	1302100
2007-05-18	71.06	71.90	70.87	71.77	2080574
2007-05-21	71.64	71.89	71.40	71.77	1513100
2007-05-22	71.59	72.00	71.33	71.86	1251800
2007-05-23	71.90	72.55	71.88	72.30	1483900
2007-05-24	72.05	72.48	71.80	71.97	1332300
2007-05-25	72.20	72.79	71.75	72.31	1337200
2007-05-29	72.11	72.97	72.04	72.66	1432700
2007-05-30	72.50	72.85	72.11	72.74	1936000
2007-05-31	72.80	72.98	72.20	72.46	2502800
2007-06-01	72.58	73.00	72.58	72.94	1452900
2007-06-04	72.35	72.90	72.35	72.67	1275900
2007-06-05	72.55	72.69	71.96	72.45	1568200
2007-06-06	72.05	72.73	71.97	72.37	1343000
2007-06-07	72.62	73.00	72.22	72.22	2943050
2007-06-08	72.09	72.43	71.77	72.30	1645300
2007-06-11	72.00	72.49	71.67	71.93	1214392
2007-06-12	71.68	72.06	71.10	71.10	1811400
2007-06-13	71.60	71.77	70.29	70.75	2985386
2007-06-14	70.47	70.79	70.25	70.26	2598200
2007-06-15	70.26	70.93	69.94	69.95	5121800
2007-06-18	70.31	70.53	69.79	70.01	2350000
2007-06-19	70.04	70.69	70.01	70.58	1705800
2007-06-20	70.55	71.08	70.15	70.15	1672800
2007-06-21	69.70	70.81	69.70	70.74	1683700
2007-06-22	70.51	70.61	69.60	69.62	2172900
2007-06-25	69.37	70.37	69.34	69.56	1707686
2007-06-26	70.15	70.47	69.31	69.43	2245800
2007-06-27	69.63	70.33	69.31	70.26	2218500
2007-06-28	70.50	70.98	70.34	70.64	2105700
2007-06-29	70.87	70.93	70.23	70.64	1920400
2007-07-02	70.64	70.77	69.91	70.04	2473700
2007-07-03	70.03	70.22	69.82	69.88	1374900
2007-07-05	69.64	70.01	69.64	69.94	1625800
2007-07-06	69.81	70.03	68.87	69.88	1677100
2007-07-09	69.77	70.03	69.62	69.94	1471500
2007-07-10	69.80	69.85	68.78	68.85	2099137
2007-07-11	68.66	68.95	68.21	68.87	2136100
2007-07-12	68.81	70.40	68.64	70.24	2102325
2007-07-13	70.24	70.53	69.90	70.35	1198700
2007-07-16	70.02	71.15	70.02	70.91	1808900
2007-07-17	70.77	71.53	70.77	71.28	1401707
2007-07-18	70.90	70.96	69.87	70.44	1568650
2007-07-19	69.76	69.92	68.84	69.33	1788400
2007-07-20	69.32	69.50	68.32	68.35	1875544
2007-07-23	68.85	69.00	68.15	68.29	1170900
2007-07-24	67.69	68.37	67.28	67.38	2099900
2007-07-25	67.58	67.98	67.13	67.50	1576588
2007-07-26	67.00	67.16	65.26	65.62	3457449
2007-07-27	65.50	65.65	64.96	65.40	2540921
2007-07-30	65.40	66.14	65.00	66.10	2124060
2007-07-31	66.18	66.95	65.67	65.73	2303157
2007-08-01	65.73	67.00	65.33	66.81	2104897
2007-08-02	66.65	67.11	66.20	66.57	1452311
2007-08-03	66.57	67.55	66.00	66.02	2280490
2007-08-06	66.48	68.65	65.66	68.51	2947701
2007-08-07	67.97	68.98	67.67	68.43	2000100
2007-08-08	67.97	70.00	67.02	69.14	2529200
2007-08-09	69.85	69.93	66.57	66.91	3579952
2007-08-10	66.89	68.22	66.13	67.84	2788770
2007-08-13	67.80	68.94	67.17	68.77	1982700
2007-08-14	69.02	69.37	67.58	67.93	1691500
2007-08-15	67.05	68.78	67.05	67.26	1249300
2007-08-16	66.70	68.85	66.23	67.67	2440630
2007-08-17	68.60	69.29	67.82	69.21	2846100
2007-08-20	70.12	70.12	67.99	69.25	1159700
2007-08-21	69.20	69.55	68.78	69.16	1115954
2007-08-22	69.80	70.05	69.00	69.86	1521600
2007-08-23	71.19	71.19	68.78	69.50	1880200
2007-08-24	69.15	69.77	68.85	69.75	954400
2007-08-27	69.35	69.99	69.27	69.76	961475
2007-08-28	69.58	69.76	69.19	69.23	1487900
2007-08-29	69.25	69.52	69.00	69.46	1373000
2007-08-30	69.32	69.33	68.26	68.36	2316400
2007-08-31	68.85	69.13	67.88	68.38	1983200
2007-09-04	68.25	68.82	68.00	68.22	1447900
2007-09-05	67.80	67.93	67.14	67.50	3838200
2007-09-06	67.46	68.34	67.27	67.30	2739100
2007-09-07	66.71	67.66	66.71	67.01	1750200
2007-09-10	66.90	67.09	66.44	66.66	1298100
2007-09-11	66.94	67.87	66.74	67.69	1458600
2007-09-12	67.50	68.00	67.23	67.40	1206600
2007-09-13	67.91	68.43	67.72	67.96	988900
2007-09-14	67.66	67.73	64.37	64.67	4975000
2007-09-17	64.46	65.20	63.86	64.38	2477800
2007-09-18	64.57	65.43	64.53	65.06	2503790
2007-09-19	65.40	65.84	64.70	65.66	2129500
2007-09-20	65.49	65.86	64.30	64.40	3903500
2007-09-21	64.00	64.68	62.96	63.10	4160000
2007-09-24	63.02	63.60	62.92	63.37	2402300
2007-09-25	63.18	63.50	63.01	63.34	1712800
2007-09-26	63.18	63.39	62.59	62.83	3065800
2007-09-27	62.70	63.13	62.52	62.83	2746092
2007-09-28	62.75	62.95	62.42	62.53	2785900
2007-10-01	62.86	63.23	61.91	62.04	4304400
2007-10-02	62.00	62.15	61.92	62.14	2476100
2007-10-03	61.90	62.13	61.66	61.90	3767900
2007-10-04	62.00	62.67	61.80	62.19	2990000
2007-10-05	62.43	63.37	62.26	63.32	1849500
2007-10-08	64.02	64.63	63.90	64.57	2680000
2007-10-09	65.41	66.25	65.41	65.65	3447200
2007-10-10	65.69	66.32	65.55	66.20	1715000
2007-10-11	66.40	66.67	64.90	65.04	2167100
2007-10-12	65.30	65.63	64.57	65.32	1821900
2007-10-15	65.43	65.50	64.43	64.73	1934600
2007-10-16	64.60	64.79	64.20	64.64	1936100
2007-10-17	65.00	65.16	64.44	64.97	1648900
2007-10-18	64.92	65.30	64.76	64.95	1389800
2007-10-19	64.70	65.12	64.43	64.56	2701400
2007-10-22	64.31	65.07	64.01	64.75	2904100
2007-10-23	65.09	65.09	64.36	65.01	1470400
2007-10-24	64.81	65.11	64.13	64.90	2513200
2007-10-25	64.86	65.49	64.68	65.00	1809400
2007-10-26	65.50	65.69	64.60	65.55	1400600
2007-10-29	66.16	67.63	65.98	66.74	2806600
2007-10-30	66.70	68.08	66.22	67.59	2459300
2007-10-31	67.68	69.00	66.76	68.03	3567300
2007-11-01	67.92	68.23	67.05	67.17	1802602
2007-11-02	67.39	67.63	66.15	66.91	2331200
2007-11-05	62.24	63.97	61.53	62.61	5760277
2007-11-06	62.59	62.83	61.41	62.05	2963369
2007-11-07	61.50	61.64	60.27	60.45	3103423
2007-11-08	60.56	61.19	60.09	61.05	2333355
2007-11-09	60.69	60.99	59.97	60.05	2417800
2007-11-12	60.06	61.18	59.76	60.49	2260525
2007-11-13	60.93	60.98	60.05	60.82	2203906
2007-11-14	60.78	60.79	59.58	59.68	3272046
2007-11-15	59.32	59.96	58.88	59.11	3140331
2007-11-16	59.63	59.63	58.00	58.54	4467400
2007-11-19	58.05	58.49	56.58	56.78	5585496
2007-11-20	56.98	57.46	56.41	57.00	4270655
2007-11-21	56.52	56.97	56.45	56.47	2831591
2007-11-23	56.73	57.23	56.44	56.98	943450
2007-11-26	57.05	57.83	56.92	56.92	2191144
2007-11-27	57.10	57.62	56.83	57.36	2930708
2007-11-28	57.91	59.00	57.41	58.85	4078330
2007-11-29	58.54	60.22	58.50	59.94	3467139
2007-11-30	60.78	60.86	59.92	60.55	4069735
2007-12-03	60.16	60.50	59.37	59.82	1964900
2007-12-04	59.58	60.45	59.34	59.66	1385450
2007-12-05	60.09	60.42	59.70	59.97	1265314
2007-12-06	59.95	60.77	59.88	60.73	1848945
2007-12-07	60.96	60.96	59.89	60.60	2012378
2007-12-10	60.65	60.77	59.91	60.29	1886894
2007-12-11	60.26	60.34	59.28	59.45	1815272
2007-12-12	60.65	60.67	58.77	59.52	2094970
2007-12-13	59.35	59.35	58.77	59.26	2279880
2007-12-14	58.59	59.28	58.34	58.48	2314178
2007-12-17	58.22	58.66	58.02	58.16	1645500
2007-12-18	58.46	58.93	58.12	58.91	2978521
2007-12-19	59.04	59.07	58.36	58.58	1587522
2007-12-20	58.97	58.99	58.23	58.85	1281690
2007-12-21	59.43	59.62	58.47	58.55	2972116
2007-12-24	58.55	58.80	58.10	58.39	872812
2007-12-26	58.40	58.44	57.55	57.93	1835858
2007-12-27	57.80	58.00	57.40	57.41	2130392
2007-12-28	57.35	58.10	57.18	57.44	1103764
2007-12-31	57.15	57.89	57.15	57.75	1303635
2008-01-02	57.22	57.54	56.34	56.60	3129136
2008-01-03	56.89	57.56	56.55	56.80	2240251
2008-01-04	56.43	56.98	56.23	56.27	1805501
2008-01-07	56.50	56.64	55.39	55.79	3421533
2008-01-08	55.95	58.56	55.79	57.71	4111321
2008-01-09	58.10	59.25	58.01	58.57	4435362
2008-01-10	59.21	60.85	58.60	60.69	5768679
2008-01-11	60.05	62.25	59.87	61.26	3847240
2008-01-14	61.63	61.69	60.77	61.08	1726916
2008-01-15	60.45	60.72	59.83	59.94	2628289
2008-01-16	59.61	61.16	59.61	60.74	3147109
2008-01-17	60.80	60.80	59.66	59.80	3038803
2008-01-18	59.87	60.36	59.33	59.51	3039509
2008-01-22	56.53	59.25	56.53	57.80	3896229
2008-01-23	56.27	57.86	56.00	57.63	4707436
2008-01-24	57.71	57.90	56.53	56.85	3734368
2008-01-25	57.27	57.27	56.00	56.42	2386842
2008-01-28	56.35	56.57	55.45	55.86	3790594
2008-01-29	54.51	59.81	54.51	58.77	7132236
2008-01-30	58.63	60.00	58.29	58.37	4139397
2008-01-31	58.08	58.56	56.85	58.05	3139467
2008-02-01	57.71	59.83	57.30	59.71	2810356
2008-02-04	59.73	60.48	59.51	60.24	2139847
2008-02-05	59.31	60.14	58.69	58.78	2291280
2008-02-06	59.29	59.29	58.15	58.41	1708710
2008-02-07	58.40	59.93	58.22	59.86	3110907
2008-02-08	59.66	60.81	59.01	60.44	3813523
2008-02-11	60.46	60.75	59.75	60.06	3210183
2008-02-12	60.55	60.78	59.75	60.43	2746140
2008-02-13	60.77	60.85	60.05	60.55	2279545
2008-02-14	60.42	60.70	59.92	60.01	2077652
2008-02-15	59.90	60.45	59.60	60.31	2000349
2008-02-19	60.62	61.48	60.53	61.27	2193910
2008-02-20	60.63	61.51	60.63	61.48	1491691
2008-02-21	61.45	61.60	59.66	59.89	1866477
2008-02-22	59.99	60.86	59.60	60.78	1542184
2008-02-25	60.99	61.35	60.40	61.23	1483500
2008-02-26	61.18	62.00	61.07	61.40	1943829
2008-02-27	60.92	61.67	60.92	61.06	1579072
2008-02-28	60.74	60.99	60.22	60.70	980925
2008-02-29	60.12	60.16	58.85	59.14	1703827
2008-03-03	59.19	59.34	58.60	59.12	956975
2008-03-04	58.90	58.97	57.96	58.40	1877941
2008-03-05	58.35	59.00	57.57	57.90	1735130
2008-03-06	57.84	57.89	55.41	55.52	3696822
2008-03-07	55.19	56.45	55.19	55.67	1823000
2008-03-10	55.70	55.96	54.71	54.75	2095301
2008-03-11	55.87	57.78	55.02	56.37	4272703
2008-03-12	56.70	57.49	54.31	54.47	4478908
2008-03-13	54.37	54.46	50.97	51.14	8200803
2008-03-14	51.62	53.04	50.01	50.32	5554129
2008-03-17	49.23	50.99	49.23	49.80	3797498
2008-03-18	50.64	50.80	50.00	50.71	4538273
2008-03-19	51.77	53.52	51.37	52.47	5085675
2008-03-20	52.92	52.92	51.23	52.53	4521614
2008-03-24	52.66	52.66	51.72	51.84	1716939
2008-03-25	51.79	52.25	51.25	51.73	1370561
2008-03-26	51.56	52.17	51.20	51.96	1929042
2008-03-27	52.37	53.01	52.31	52.52	2168624
2008-03-28	52.95	53.26	52.48	52.57	1422052
2008-03-31	52.50	52.69	51.68	52.51	2218200
2008-04-01	52.97	54.27	52.69	54.27	2041839
2008-04-02	54.49	54.94	53.84	54.49	2425600
2008-04-03	54.41	54.79	53.51	54.04	1151162
2008-04-04	54.12	54.87	53.68	54.87	2393335
2008-04-07	55.16	55.23	54.29	54.54	1651749
2008-04-08	54.25	54.47	53.71	53.87	1789717
2008-04-09	54.11	54.36	53.05	53.26	1919600
2008-04-10	52.04	52.88	51.31	52.10	2822643
2008-04-11	51.39	52.44	51.39	51.72	1657007
2008-04-14	51.39	51.61	50.67	50.87	1502107
2008-04-15	51.10	51.77	50.89	51.13	1625336
2008-04-16	51.38	51.81	50.97	51.81	1284222
2008-04-17	51.56	51.98	51.20	51.52	2167429
2008-04-18	52.09	52.68	51.89	52.58	1804610
2008-04-21	52.19	52.67	51.64	51.90	1642940
2008-04-22	51.70	52.21	51.16	51.57	2685319
2008-04-23	51.67	51.96	51.57	51.81	2094343
2008-04-24	51.78	53.17	51.74	52.65	2051344
2008-04-25	52.79	53.05	52.39	52.63	2120166
2008-04-28	52.54	53.59	52.54	52.97	2798268
2008-04-29	53.01	53.24	52.70	52.75	1613548
2008-04-30	53.00	53.10	52.05	52.07	2494234
2008-05-01	53.00	55.35	53.00	55.23	4308727
2008-05-02	55.39	56.27	54.95	55.41	3167720
2008-05-05	55.69	56.48	55.00	55.64	1637846
2008-05-06	56.44	56.44	54.73	55.69	1967763
2008-05-07	55.66	55.84	54.05	54.12	1632242
2008-05-08	54.22	54.43	53.67	54.17	1196982
2008-05-09	53.90	54.28	53.51	54.15	1122751
2008-05-12	54.15	54.61	53.73	54.49	986298
2008-05-13	54.84	55.87	54.84	55.41	2344620
2008-05-14	55.83	56.00	55.37	55.56	933501
2008-05-15	55.50	55.50	54.62	55.32	1275812
2008-05-16	55.25	56.04	55.03	55.67	1415932
2008-05-19	55.80	56.23	55.50	55.95	808729
2008-05-20	55.90	56.15	55.41	55.63	818394
2008-05-21	55.75	56.27	55.15	55.25	1260035
2008-05-22	55.07	56.68	54.81	56.31	1406550
2008-05-23	56.15	56.15	54.88	54.93	995989
2008-05-27	55.06	55.85	54.78	55.76	925819
2008-05-28	55.79	56.48	55.31	55.56	1710485
2008-05-29	55.40	56.30	55.09	56.24	1474844
2008-05-30	56.30	56.83	55.97	56.54	1562749
2008-06-02	56.43	56.43	55.28	55.77	1797054
2008-06-03	55.94	56.06	55.33	55.66	1614132
2008-06-04	55.45	56.55	55.27	56.31	1514481
2008-06-05	56.17	57.35	56.01	57.31	1657162
2008-06-06	57.00	57.08	55.37	55.98	2397067
2008-06-09	56.35	56.65	55.17	55.46	1698650
2008-06-10	55.27	55.37	54.35	54.37	2059232
2008-06-11	53.96	54.13	53.05	53.14	1812078
2008-06-12	53.50	53.88	53.16	53.65	1354465
2008-06-13	54.05	54.81	53.58	54.74	1575309
2008-06-16	54.28	54.53	53.59	54.28	987582
2008-06-17	54.45	55.00	53.78	53.82	1348835
2008-06-18	53.63	53.84	52.40	52.50	1893099
2008-06-19	52.26	52.94	52.11	52.47	1457087
2008-06-20	52.45	52.57	51.49	51.66	2558743
2008-06-23	52.08	52.49	51.36	51.40	1548505
2008-06-24	51.29	51.45	50.07	51.11	1628297
2008-06-25	51.32	52.58	51.11	52.12	1643065
2008-06-26	51.47	51.91	50.68	50.74	1892880
2008-06-27	50.74	51.07	50.38	50.63	2598545
2008-06-30	50.50	52.25	50.50	51.58	2024233
2008-07-01	51.04	51.45	50.60	50.90	2354572
2008-07-02	50.58	51.34	50.58	50.73	1832621
2008-07-03	51.25	51.44	50.40	50.64	901185
2008-07-07	50.95	51.20	50.36	50.64	2422053
2008-07-08	50.50	51.99	50.50	51.70	2510445
2008-07-09	51.95	53.64	51.79	52.19	2195912
2008-07-10	52.09	52.97	51.42	52.03	1179789
2008-07-11	51.42	51.97	51.11	51.50	1599068
2008-07-14	52.01	52.01	50.92	50.94	1514898
2008-07-15	50.60	51.72	49.95	51.47	2226211
2008-07-16	51.33	52.40	51.10	52.29	1419944
2008-07-17	52.28	52.95	51.66	52.66	1337038
2008-07-18	52.91	52.91	51.89	52.79	2206637
2008-07-21	52.71	53.06	52.08	52.34	1384973
2008-07-22	51.82	52.91	51.82	52.82	2059695
2008-07-23	53.14	53.14	51.68	52.23	1843353
2008-07-24	52.65	54.94	52.11	54.27	3046350
2008-07-25	54.19	54.67	53.19	53.49	1184481
2008-07-28	53.48	53.48	52.19	52.19	1461778
2008-07-29	52.40	52.87	52.12	52.58	1323229
2008-07-30	52.00	53.03	51.49	52.50	1808313
2008-07-31	52.11	53.86	52.11	53.73	2356309
2008-08-01	53.51	54.35	53.19	53.38	2081838
2008-08-04	53.38	54.53	53.17	54.29	1435116
2008-08-05	54.73	56.45	54.48	56.34	2593940
2008-08-06	56.40	56.40	54.01	54.51	3744379
2008-08-07	52.30	54.53	52.00	53.63	8761826
2008-08-08	53.38	55.52	53.10	53.79	4082181
2008-08-11	53.62	54.10	52.53	54.10	2907886
2008-08-12	54.00	54.20	53.47	53.70	1537423
2008-08-13	53.68	54.81	53.51	54.05	3237392
2008-08-14	53.69	55.69	53.60	55.56	2582588
2008-08-15	55.74	56.15	55.55	56.13	2268133
2008-08-18	56.13	56.41	55.59	55.96	2253855
2008-08-19	55.58	56.03	55.22	55.68	1465443
2008-08-20	55.53	55.55	54.64	55.07	1438013
2008-08-21	54.34	55.63	54.34	55.45	1275858
2008-08-22	55.63	56.37	55.29	56.30	1114911
2008-08-25	56.20	56.23	55.03	55.16	1174477
2008-08-26	54.98	55.32	54.69	55.00	917849
2008-08-27	54.99	55.25	54.54	55.16	1375420
2008-08-28	55.38	55.85	55.25	55.61	1142327
2008-08-29	55.36	55.99	54.79	54.98	1328680
2008-09-02	55.57	56.20	55.06	55.57	2020362
2008-09-03	55.38	55.68	54.91	55.34	997191
2008-09-04	54.93	55.25	53.36	53.56	2113168
2008-09-05	53.51	54.05	53.12	53.89	1584322
2008-09-08	54.76	55.60	54.19	55.32	1848366
2008-09-09	53.80	54.11	52.28	52.65	5253070
2008-09-10	53.16	53.16	52.40	52.53	1714239
2008-09-11	52.26	52.50	51.25	52.21	2692194
2008-09-12	52.00	52.32	51.68	52.07	2129856
2008-09-15	52.22	52.35	51.16	51.35	2141683
2008-09-16	50.61	51.65	50.02	51.41	2617536
2008-09-17	50.78	51.54	50.41	50.45	2442862
2008-09-18	50.89	51.63	50.34	51.20	3125937
2008-09-19	51.93	52.53	48.70	50.90	5473041
2008-09-22	50.60	51.40	49.58	49.81	3322384
2008-09-23	49.80	50.94	49.04	49.10	2397713
2008-09-24	49.14	49.77	48.90	49.27	2478035
2008-09-25	49.48	50.18	49.03	49.44	2718379
2008-09-26	49.02	49.96	49.02	49.84	3511905
2008-09-29	49.50	50.51	47.29	48.54	6110585
2008-09-30	49.35	49.50	48.26	49.28	4080783
2008-10-01	48.88	50.60	48.88	50.50	2600195
2008-10-02	50.40	50.73	50.07	50.25	2367623
2008-10-03	50.89	51.28	49.84	50.07	3042101
2008-10-06	49.21	50.50	44.93	46.12	4958036
2008-10-07	46.37	47.16	44.46	44.46	4535822
2008-10-08	43.80	45.25	42.68	42.69	4434538
2008-10-09	43.20	43.40	39.93	40.10	2815421
2008-10-10	38.80	39.98	35.77	38.20	5657043
2008-10-13	39.53	42.04	37.78	42.04	3619988
2008-10-14	46.99	46.99	39.66	40.50	3587346
2008-10-15	39.80	40.30	37.45	37.93	3433832
2008-10-16	37.89	39.15	36.34	38.90	3244502
2008-10-17	38.28	40.71	36.01	39.20	2579744
2008-10-20	39.61	41.27	38.58	41.20	2452434
2008-10-21	40.82	41.64	39.96	40.37	2024506
2008-10-22	39.63	40.39	38.36	39.05	3746041
2008-10-23	39.13	39.73	36.62	38.35	3833146
2008-10-24	36.35	37.63	35.89	35.89	4204361
2008-10-27	35.45	36.60	35.00	35.25	3225196
2008-10-28	35.85	38.52	34.50	38.22	3707139
2008-10-29	38.56	38.60	35.00	35.11	4074140
2008-10-30	35.95	37.06	34.92	36.54	3563668
2008-10-31	36.55	38.67	36.38	38.20	3557220
2008-11-03	38.03	39.06	37.54	38.54	2174090
2008-11-04	39.32	40.13	38.75	40.03	3237307
2008-11-05	39.40	40.62	39.16	39.33	2535553
2008-11-06	39.06	39.63	37.98	38.44	3512711
2008-11-07	38.75	40.02	38.46	39.88	1909373
2008-11-10	40.45	41.37	39.92	40.56	2651826
2008-11-11	40.66	40.66	39.08	39.30	3206489
2008-11-12	38.58	38.74	37.05	37.15	3957605
2008-11-13	37.41	37.73	35.43	37.26	6652374
2008-11-14	36.65	37.61	35.99	36.09	4020055
2008-11-17	36.09	36.39	34.80	34.82	3587408
2008-11-18	34.69	34.91	32.93	34.04	3892441
2008-11-19	33.87	34.58	31.82	31.92	3720198
2008-11-20	31.76	32.00	28.06	28.38	5578629
2008-11-21	28.76	30.49	27.79	30.23	4173777
2008-11-24	30.65	32.48	30.11	31.81	3585149
2008-11-25	32.38	32.38	30.58	31.29	3649506
2008-11-26	30.62	32.14	30.35	31.96	2643901
2008-11-28	31.88	32.63	31.88	32.52	1811993
2008-12-01	31.81	31.99	31.17	31.29	2912793
2008-12-02	31.44	32.10	30.88	32.10	2571938
2008-12-03	31.15	32.09	30.43	31.55	4036287
2008-12-04	30.94	31.95	30.39	30.79	2576778
2008-12-05	30.49	31.53	29.45	31.35	2665435
2008-12-08	32.06	32.27	31.24	31.40	2554506
2008-12-09	31.29	32.66	31.29	31.81	2554868
2008-12-10	32.13	32.42	31.37	31.75	2048680
2008-12-11	31.70	33.57	31.60	32.54	2770623
2008-12-12	31.75	32.73	31.45	32.54	1912558
2008-12-15	32.64	32.94	30.98	31.42	2498377
2008-12-16	31.86	34.50	31.68	34.35	3626955
2008-12-17	33.92	34.25	32.62	32.90	2634688
2008-12-18	33.28	34.37	32.54	32.98	2734224
2008-12-19	33.31	34.00	32.21	33.27	4306189
2008-12-22	33.07	33.53	32.62	33.14	2110527
2008-12-23	33.39	33.49	32.74	32.74	2265217
2008-12-24	32.60	33.05	32.27	32.74	734954
2008-12-26	32.85	33.33	32.80	33.20	877825
2008-12-29	33.17	33.20	32.71	33.09	1462870
2008-12-30	33.27	34.19	33.04	34.18	1533403
2008-12-31	33.99	34.73	33.90	34.47	1966543
2009-01-02	34.93	35.39	33.87	35.22	1756432
2009-01-05	35.08	36.00	34.89	35.73	2190531
2009-01-06	35.87	36.82	35.16	35.63	2666907
2009-01-07	34.93	36.00	34.92	35.94	3814836
2009-01-08	34.08	36.96	33.25	36.71	4680130
2009-01-09	36.90	37.40	36.10	36.87	3196968
2009-01-12	36.65	36.90	36.42	36.89	2273078
2009-01-13	36.77	38.30	36.58	37.91	3155164
2009-01-14	37.22	37.67	36.94	37.36	4034243
2009-01-15	37.46	38.21	36.68	37.91	3400903
2009-01-16	38.20	38.38	37.51	38.09	3010570
2009-01-20	37.91	38.81	36.89	37.08	3783948
2009-01-21	37.77	37.79	36.32	36.76	4989895
2009-01-22	36.26	37.27	36.20	36.82	3559179
2009-01-23	36.27	36.34	35.58	35.96	2776034
2009-01-26	35.94	37.12	35.94	36.57	2988001
2009-01-27	36.73	37.98	36.73	37.50	2902942
2009-01-28	38.30	39.40	38.08	39.28	2902614
2009-01-29	38.63	39.34	37.74	37.83	2224477
2009-01-30	37.75	38.00	37.16	37.65	2309588
2009-02-02	36.16	37.07	35.93	36.62	3622195
2009-02-03	36.75	37.44	35.97	37.27	2503936
2009-02-04	37.50	38.11	37.42	37.61	1972391
2009-02-05	37.43	39.80	36.81	39.00	4097834
2009-02-06	38.71	39.87	38.71	39.53	2488139
2009-02-09	39.02	39.52	38.49	39.11	1421634
2009-02-10	38.74	39.11	37.34	37.68	2694149
2009-02-11	38.01	38.08	37.37	37.96	2311413
2009-02-12	37.22	38.44	37.02	38.39	1931269
2009-02-13	38.34	38.62	37.71	38.10	1369679
2009-02-17	37.00	37.19	36.40	36.65	2050886
2009-02-18	36.81	36.95	36.14	36.68	1728077
2009-02-19	36.68	37.00	36.09	36.15	2643014
2009-02-20	36.00	36.22	35.73	35.92	3429307
2009-02-23	36.18	36.46	35.48	35.56	2411082
2009-02-24	35.53	36.12	35.41	35.75	2883358
2009-02-25	35.69	35.82	34.38	35.20	3207687
2009-02-26	35.29	35.48	32.73	32.77	3899616
2009-02-27	32.14	32.93	31.58	32.45	3855429
2009-03-02	32.14	32.42	30.79	30.92	3628425
2009-03-03	31.23	31.75	30.48	30.74	3735525
2009-03-04	31.10	31.93	30.61	31.54	2701098
2009-03-05	30.99	31.03	30.08	30.26	2619376
2009-03-06	30.46	30.94	29.16	29.82	3387847
2009-03-09	29.41	30.60	29.31	29.71	2600713
2009-03-10	30.15	31.76	29.68	31.70	3088987
2009-03-11	31.84	31.99	27.75	28.59	8168899
2009-03-12	28.59	30.15	28.41	29.96	3978455
2009-03-13	30.13	31.60	29.85	31.54	3214672
2009-03-16	31.74	32.17	31.05	31.05	2735249
2009-03-17	31.01	31.72	30.83	31.72	2866685
2009-03-18	31.60	32.90	31.43	32.15	2903289
2009-03-19	32.05	32.44	31.30	31.42	2622522
2009-03-20	31.61	32.07	30.76	31.01	2774801
2009-03-23	31.51	32.71	31.21	32.71	1859776
2009-03-24	32.30	32.90	32.29	32.38	2189360
2009-03-25	32.66	33.00	32.00	32.63	1863720
2009-03-26	32.82	33.39	32.38	33.36	2351870
2009-03-27	32.95	33.07	32.34	32.43	2661288
2009-03-30	31.69	31.95	31.06	31.42	2538042
2009-03-31	31.44	31.94	31.24	31.48	4408251
2009-04-01	31.12	31.37	30.69	31.16	3474282
2009-04-02	31.62	33.10	31.39	32.49	3405352
2009-04-03	32.08	32.72	31.89	32.46	2501824
2009-04-06	32.18	33.13	32.18	32.95	1803988
2009-04-07	32.42	32.95	32.17	32.44	1482854
2009-04-08	32.50	32.92	31.81	32.05	1751166
2009-04-09	32.65	33.14	32.63	32.96	1929909
2009-04-13	32.75	33.73	32.75	33.61	1859064
2009-04-14	33.35	34.27	33.13	33.87	1908571
2009-04-15	33.34	34.03	33.34	33.89	1915126
2009-04-16	34.07	34.35	33.42	33.85	2280386
2009-04-17	33.88	34.48	33.76	34.26	2052940
2009-04-20	33.94	34.49	33.51	33.74	1825658
2009-04-21	33.32	34.48	32.93	33.52	1600465
2009-04-22	33.10	34.00	32.85	33.68	1730843
2009-04-23	33.85	34.07	32.93	33.79	1764494
2009-04-24	33.85	34.09	33.40	33.84	1367903
2009-04-27	33.08	34.59	33.06	34.00	2378575
2009-04-28	33.94	33.94	33.23	33.48	1604730
2009-04-29	33.71	34.62	33.50	34.49	1639570
2009-04-30	34.88	35.00	33.45	33.79	2354415
2009-05-01	33.86	34.08	33.63	33.83	1695345
2009-05-04	34.06	35.08	33.72	35.02	1397572
2009-05-05	35.33	36.04	35.02	35.76	1626635
2009-05-06	35.87	36.50	35.03	35.38	1405873
2009-05-07	35.57	36.96	35.00	36.40	1705784
2009-05-08	36.70	37.23	36.37	36.95	1304461
2009-05-11	36.55	36.74	36.06	36.15	996925
2009-05-12	36.25	36.61	35.63	36.19	1358329
2009-05-13	35.51	36.27	35.47	35.54	1579080
2009-05-14	35.53	36.07	35.27	35.79	1239018
2009-05-15	35.36	35.76	34.68	34.88	1506851
2009-05-18	35.01	35.71	34.78	35.71	1347360
2009-05-19	35.56	35.96	35.28	35.68	1099603
2009-05-20	35.99	36.50	35.63	35.67	1851311
2009-05-21	35.41	35.56	33.97	34.12	2943095
2009-05-22	34.16	34.77	34.01	34.23	2204146
2009-05-26	34.27	35.33	33.78	35.18	1713628
2009-05-27	35.23	35.36	34.80	34.88	1481061
2009-05-28	34.93	35.41	34.54	34.95	1511337
2009-05-29	35.00	35.75	35.00	35.75	2311938
2009-06-01	35.96	36.64	35.96	36.56	1524356
2009-06-02	36.45	36.45	31.24	32.60	13347790
2009-06-03	31.73	31.73	29.33	30.43	9180763
2009-06-04	30.45	30.48	29.28	29.81	5453886
2009-06-05	30.23	31.29	29.54	30.80	6931059
2009-06-08	30.80	30.90	29.93	30.52	4547326
2009-06-09	30.40	30.40	29.62	29.88	4159138
2009-06-10	30.07	30.30	29.87	30.17	2970190
2009-06-11	30.19	31.60	29.99	30.84	4829848
2009-06-12	30.86	31.43	30.67	30.96	3244338
2009-06-15	30.72	30.73	30.00	30.07	3166661
2009-06-16	30.29	30.58	29.90	29.96	3195303
2009-06-17	29.91	31.09	29.91	30.79	3021069
2009-06-18	30.88	31.67	30.53	31.49	2795851
2009-06-19	31.79	31.98	31.22	31.67	3462634
2009-06-22	31.35	31.49	30.33	30.74	4021191
2009-06-23	30.87	30.87	30.27	30.52	2359723
2009-06-24	30.78	30.90	30.22	30.45	2979432
2009-06-25	30.29	31.42	30.14	31.27	2054754
2009-06-26	31.37	31.46	30.46	30.96	5008102
2009-06-29	30.95	31.07	30.41	30.87	1719822
2009-06-30	30.82	30.95	30.40	30.55	2631144
2009-07-01	30.64	30.87	30.48	30.65	2268801
2009-07-02	30.38	30.55	29.68	29.89	2537946
2009-07-06	29.72	30.23	29.39	30.15	2510490
2009-07-07	30.03	30.58	29.78	30.24	3678965
2009-07-08	30.36	30.40	29.68	29.83	4756649
2009-07-09	30.02	30.22	29.60	29.70	2759091
2009-07-10	29.39	29.92	29.19	29.33	2828986
2009-07-13	29.44	29.87	28.97	29.75	3114191
2009-07-14	29.67	30.00	29.55	29.89	2391138
2009-07-15	30.10	30.38	29.81	30.26	3245159
2009-07-16	30.09	31.17	30.09	31.06	2671714
2009-07-17	31.00	31.17	30.67	30.99	2673980
2009-07-20	31.10	31.32	30.68	31.27	2683610
2009-07-21	31.74	31.83	31.35	31.80	3970794
2009-07-22	31.42	32.07	31.35	31.69	2332655
2009-07-23	31.59	32.62	31.44	32.60	4015085
2009-07-24	32.52	32.81	31.94	32.72	2442518
2009-07-27	32.82	33.03	32.39	32.78	2017043
2009-07-28	32.57	33.21	32.47	33.03	1930921
2009-07-29	33.86	34.11	33.25	33.49	3102563
2009-07-30	33.68	33.94	32.66	33.40	1882189
2009-07-31	33.29	33.50	32.80	33.30	2341677
2009-08-03	33.36	33.70	32.63	33.25	2132197
2009-08-04	33.50	33.50	32.97	33.40	1671843
2009-08-05	33.34	33.53	32.73	33.00	2456538
2009-08-06	33.10	33.10	32.72	32.97	1856038
2009-08-07	33.16	33.67	32.96	33.57	2212168
2009-08-10	33.36	33.84	33.22	33.84	1465749
2009-08-11	33.62	33.80	32.88	32.90	2946277
2009-08-12	32.90	33.52	32.72	33.14	2128104
2009-08-13	33.11	33.28	32.38	33.20	2953305
2009-08-14	33.09	33.25	32.44	32.90	2748547
2009-08-17	32.74	33.38	32.38	33.36	5759314
2009-08-18	33.49	35.09	33.36	34.21	8057113
2009-08-19	34.00	35.14	33.90	34.98	4085447
2009-08-20	35.06	35.12	34.52	34.74	4845165
2009-08-21	35.09	35.73	34.60	35.63	5386110
2009-08-24	35.87	35.87	35.25	35.44	3083921
2009-08-25	35.49	35.61	34.17	34.50	5863525
2009-08-26	34.38	34.70	33.87	34.00	5781572
2009-08-27	33.75	34.39	33.75	34.35	6151185
2009-08-28	34.44	34.47	33.97	34.26	3769305
2009-08-31	34.55	34.63	34.10	34.58	3780116
2009-09-01	25.32	25.98	24.97	25.11	7712999
2009-09-02	25.00	25.21	24.87	24.97	7937996
2009-09-03	25.01	25.77	24.99	25.77	4990728
2009-09-04	25.83	26.04	25.68	25.76	4773670
2009-09-08	25.83	26.31	25.52	26.27	4533987
2009-09-09	26.29	27.25	26.28	26.83	6139035
2009-09-10	26.32	26.35	25.76	26.28	5396234
2009-09-11	26.36	26.63	26.29	26.49	3800228
2009-09-14	26.54	26.66	26.35	26.63	4817025
2009-09-15	28.03	28.03	26.95	27.29	5785809
2009-09-16	27.43	27.68	27.25	27.68	5669686
2009-09-17	27.70	27.96	27.54	27.85	5359375
2009-09-18	27.92	28.06	27.72	27.89	4769589
2009-09-21	27.75	27.99	27.57	27.89	3424336
2009-09-22	28.01	28.01	27.67	27.78	3867439
2009-09-23	27.84	27.97	27.70	27.73	5502616
2009-09-24	27.34	27.50	26.73	26.98	7269431
2009-09-25	27.52	27.52	26.80	27.32	7812525
2009-09-28	27.35	27.84	27.31	27.70	5900058
2009-09-29	27.43	27.52	26.86	26.90	4022604
2009-09-30	27.03	27.07	26.54	26.80	4793023
2009-10-01	26.77	26.77	26.41	26.49	5241984
2009-10-02	26.26	26.57	25.97	26.25	4448752
2009-10-05	26.28	26.44	26.10	26.22	3437836
2009-10-06	26.40	26.74	26.15	26.74	9708620
2009-10-07	26.72	26.77	26.56	26.77	4074087
2009-10-08	26.95	27.23	26.77	27.23	4356024
2009-10-09	27.16	27.32	27.09	27.32	3257312
2009-10-12	27.43	27.43	26.96	27.16	3502552
2009-10-13	27.15	27.15	26.89	26.94	4287520
2009-10-14	27.15	27.40	27.07	27.31	3174437
2009-10-15	27.22	27.91	27.22	27.91	3825447
2009-10-16	27.74	28.93	27.73	28.68	6054644
2009-10-19	28.75	29.05	28.60	28.87	3232929
2009-10-20	28.92	28.92	28.38	28.57	2860310
2009-10-21	28.51	28.90	28.42	28.57	2733917
2009-10-22	28.54	29.22	28.42	29.08	3468349
2009-10-23	29.15	29.15	28.57	28.66	3373051
2009-10-26	28.77	29.04	28.44	28.71	4312701
2009-10-27	28.69	29.10	28.55	28.74	3054150
2009-10-28	28.63	28.96	28.30	28.30	3685933
2009-10-29	28.42	28.72	28.22	28.69	3648902
2009-10-30	28.55	28.94	28.32	28.34	4037668
2009-11-02	28.36	28.87	28.22	28.68	2570464
2009-11-03	28.60	28.82	28.51	28.66	2583285
2009-11-04	28.83	29.54	28.81	29.13	4798482
2009-11-05	29.26	29.82	29.02	29.63	4028072
2009-11-06	28.86	29.61	28.86	29.50	2786155
2009-11-09	29.94	30.00	29.66	29.97	3358686
2009-11-10	29.85	30.41	29.80	30.31	3389582
2009-11-11	30.38	30.58	30.26	30.56	4053360
2009-11-12	30.73	31.23	30.66	30.97	5274321
2009-11-13	31.00	31.15	30.88	31.08	3549183
2009-11-16	31.20	31.53	31.00	31.46	3988340
2009-11-17	31.50	31.53	31.23	31.49	2823955
2009-11-18	31.41	31.65	31.41	31.59	3869632
2009-11-19	31.50	31.77	31.25	31.59	3944773
2009-11-20	31.56	31.96	31.32	31.77	5403445
2009-11-23	32.24	32.39	31.85	32.23	4109238
2009-11-24	32.26	32.44	32.15	32.31	4289515
2009-11-25	32.39	32.50	32.27	32.48	3869382
2009-11-27	31.81	32.16	31.71	32.03	1542605
2009-11-30	32.12	32.28	31.97	32.23	4477265
2009-12-01	32.50	32.66	32.15	32.46	5302245
2009-12-02	32.31	33.00	32.31	32.94	4294150
2009-12-03	32.80	33.19	32.22	32.27	3598293
2009-12-04	32.61	32.88	31.92	32.14	3759836
2009-12-07	32.19	32.75	32.19	32.47	3792554
2009-12-08	32.29	32.38	31.85	31.86	4100089
2009-12-09	31.93	32.00	31.46	31.80	5177639
2009-12-10	31.95	32.38	31.95	32.30	5672166
2009-12-11	32.45	32.61	32.12	32.20	5662268
2009-12-14	32.26	32.82	32.26	32.70	3260569
2009-12-15	33.00	33.00	32.08	32.93	3746375
2009-12-16	32.99	33.25	32.51	32.57	3595674
2009-12-17	32.36	32.55	31.80	31.91	3167343
2009-12-18	32.12	32.22	31.78	32.14	3011256
2009-12-21	32.25	32.74	32.24	32.37	2063662
2009-12-22	32.36	32.71	32.32	32.70	2158956
2009-12-23	32.67	32.76	32.56	32.64	2025035
2009-12-24	32.76	32.82	32.57	32.60	818669
2009-12-28	32.68	32.82	32.55	32.68	1329079
2009-12-29	32.55	33.17	32.55	32.95	4549949
2009-12-30	32.78	32.90	32.44	32.62	4091298
2009-12-31	32.63	32.80	32.22	32.24	1624293
2010-01-04	32.24	32.66	31.90	32.53	3824304
2010-01-05	32.42	32.60	32.15	32.24	3023674
2010-01-06	32.38	32.38	31.58	31.71	3856661
2010-01-07	31.70	32.05	31.42	31.70	4737868
2010-01-08	31.71	31.86	31.48	31.60	3845217
2010-01-11	31.60	32.32	31.60	32.02	7568227
2010-01-12	32.06	32.06	31.67	31.83	3763870
2010-01-13	31.95	32.14	31.91	32.01	4807062
2010-01-14	32.11	32.67	31.89	32.62	5296296
2010-01-15	32.62	32.62	32.21	32.34	2658149
2010-01-19	32.45	33.16	32.44	33.08	2339412
2010-01-20	33.00	33.28	32.52	32.82	3379868
2010-01-21	32.74	32.80	31.61	32.03	4779801
2010-01-22	31.72	32.31	31.72	31.97	6572503
2010-01-25	32.28	32.58	32.13	32.21	4386650
2010-01-26	32.20	32.59	31.92	32.39	3512717
2010-01-27	32.41	32.41	31.30	31.31	7320118
2010-01-28	33.00	33.52	32.50	32.91	10175685
2010-01-29	33.71	33.80	33.03	33.07	5745498
2010-02-01	33.18	33.66	32.79	33.66	4383348
2010-02-02	33.77	34.42	33.67	34.25	5154721
2010-02-03	34.17	34.19	33.50	33.71	3034365
2010-02-04	33.69	33.69	32.55	32.60	5343589
2010-02-05	32.28	32.49	31.89	32.47	4211321
2010-02-08	32.37	32.64	32.21	32.26	2807353
2010-02-09	32.49	32.93	32.36	32.64	2386448
2010-02-10	32.54	32.59	32.02	32.16	2786415
2010-02-11	33.08	33.36	32.55	33.25	4564007
2010-02-12	33.06	33.46	32.70	33.38	3679277
2010-02-16	33.61	33.67	33.19	33.54	3826655
2010-02-17	33.69	33.80	33.21	33.75	3148272
2010-02-18	33.74	33.97	33.65	33.77	2594734
2010-02-19	33.65	33.87	33.40	33.83	3120021
2010-02-22	33.95	33.95	33.42	33.67	2610079
2010-02-23	33.53	33.62	32.92	32.99	3072872
2010-02-24	33.21	33.43	33.00	33.26	3648239
2010-02-25	33.03	33.68	32.77	33.61	4928036
2010-02-26	33.69	34.20	33.65	33.97	4734392
2010-03-01	34.05	35.08	33.97	35.07	5588931
2010-03-02	35.15	35.72	35.15	35.55	5199745
2010-03-03	35.58	35.69	35.00	35.16	4602556
2010-03-04	35.23	35.45	35.04	35.24	2885997
2010-03-05	35.39	35.64	35.30	35.50	3364907
2010-03-08	35.54	35.61	35.24	35.30	2136538
2010-03-09	35.41	35.41	35.07	35.20	2150664
2010-03-10	35.16	35.26	34.85	35.02	3478877
2010-03-11	35.01	35.11	34.65	34.99	4465933
2010-03-12	35.14	35.28	34.75	34.91	2339256
2010-03-15	34.76	35.46	34.76	35.43	2743560
2010-03-16	35.43	35.55	35.26	35.32	2983094
2010-03-17	35.50	35.61	35.32	35.49	2664233
2010-03-18	35.77	36.00	35.32	35.55	4137789
2010-03-19	35.95	36.00	35.58	35.85	5030695
2010-03-22	35.55	36.35	35.53	36.19	2730358
2010-03-23	36.30	36.33	35.96	36.26	2451551
2010-03-24	36.20	36.34	35.77	35.79	2840339
2010-03-25	36.13	36.24	35.75	35.75	2735922
2010-03-26	35.80	36.00	35.29	35.42	2577320
2010-03-29	35.55	36.16	35.48	36.07	1988850
2010-03-30	36.02	36.55	35.95	36.45	2668578
2010-03-31	36.42	36.45	35.95	36.03	3133486
2010-04-01	36.13	36.29	35.97	36.28	2865506
2010-04-05	36.48	36.59	36.27	36.33	1981349
2010-04-06	36.24	36.31	35.82	36.10	2252393
2010-04-07	35.97	35.99	35.49	35.68	2388605
2010-04-08	35.57	36.03	35.51	35.92	2840790
2010-04-09	35.98	36.47	35.93	36.45	2240639
2010-04-12	36.58	36.58	35.77	35.96	2856472
2010-04-13	35.81	35.94	35.63	35.93	2813935
2010-04-14	35.87	35.87	35.42	35.57	2354030
2010-04-15	35.59	35.93	35.48	35.68	2044523
2010-04-16	35.13	35.42	34.78	35.07	4344580
2010-04-19	35.01	35.21	34.86	35.14	2742630
2010-04-20	35.34	35.97	35.34	35.87	2371448
2010-04-21	35.90	35.94	35.47	35.57	2812655
2010-04-22	35.43	36.04	35.31	35.94	3653176
2010-04-23	35.99	36.29	35.70	36.20	2325845
2010-04-26	36.19	36.66	36.07	36.25	2856261
2010-04-27	36.05	36.54	35.63	35.70	3382406
2010-04-28	35.88	36.40	35.54	36.29	5370073
2010-04-29	36.12	36.39	35.50	35.65	5164200
2010-04-30	35.66	35.79	34.60	34.69	5017478
2010-05-03	34.69	35.36	34.56	35.34	3671093
2010-05-04	34.99	35.37	34.69	34.87	2977678
2010-05-05	34.62	35.80	34.62	35.78	5171829
2010-05-06	35.74	35.79	32.36	34.42	4634165
2010-05-07	34.51	34.51	33.25	33.79	4204985
2010-05-10	35.30	35.58	34.59	34.96	3766388
2010-05-11	34.68	35.39	34.63	35.03	3041390
2010-05-12	35.04	35.35	34.77	35.35	2705283
2010-05-13	35.18	35.41	34.64	34.66	4936678
2010-05-14	34.55	34.77	33.68	33.82	4802799
2010-05-17	33.85	34.21	33.44	34.12	3474395
2010-05-18	34.26	34.77	34.12	34.33	3925213
2010-05-19	34.23	34.45	33.85	34.14	2962464
2010-05-20	33.48	33.63	32.90	32.93	3204106
2010-05-21	32.50	33.46	32.15	33.21	5476310
2010-05-24	32.97	33.31	32.65	32.88	2883710
2010-05-25	32.27	32.83	31.77	32.81	4753774
2010-05-26	32.87	33.37	32.69	32.80	3109722
2010-05-27	33.32	33.66	33.07	33.66	2287743
2010-05-28	33.62	34.78	33.61	34.49	5076868
2010-06-01	34.21	34.65	33.80	33.91	4334046
2010-06-02	33.99	35.02	33.90	35.00	5578726
2010-06-03	35.03	35.91	35.03	35.70	3563548
2010-06-04	34.97	35.29	34.16	34.24	4670066
2010-06-07	34.31	34.54	33.86	33.88	4868325
2010-06-08	33.78	34.07	33.36	33.76	4625691
2010-06-09	34.05	34.47	33.69	33.82	6057077
2010-06-10	34.33	34.86	34.17	34.78	4009831
2010-06-11	34.42	35.07	34.40	35.07	3182476
2010-06-14	35.22	35.34	34.99	35.04	2631491
2010-06-15	35.37	35.72	35.14	35.71	3605175
2010-06-16	35.44	35.81	35.39	35.73	4528102
2010-06-17	35.73	36.21	35.73	36.18	4163502
2010-06-18	36.06	36.27	35.62	35.77	2883828
2010-06-21	36.05	36.21	35.40	35.56	2475733
2010-06-22	35.56	35.74	34.82	34.88	3443420
2010-06-23	34.78	34.93	34.25	34.61	3556748
2010-06-24	34.45	34.53	34.00	34.14	3594182
2010-06-25	34.14	34.30	33.81	34.24	5652705
2010-06-28	34.36	34.72	33.99	34.54	3617790
2010-06-29	34.11	34.15	33.67	33.87	4433199
2010-06-30	33.75	34.16	33.52	33.61	4741007
2010-07-01	33.64	33.68	32.78	33.59	4880070
2010-07-02	33.58	34.26	33.54	34.01	4521452
2010-07-06	34.25	34.51	33.88	34.20	5700069
2010-07-07	34.19	34.97	33.99	34.80	6093646
2010-07-08	35.06	35.15	34.30	34.49	5950006
2010-07-09	34.58	34.63	34.30	34.61	3745684
2010-07-12	34.54	34.67	34.37	34.43	3121063
2010-07-13	34.69	35.52	34.69	35.35	5019077
2010-07-14	35.32	35.83	34.94	35.69	4311814
2010-07-15	35.75	36.04	35.60	35.88	4277180
2010-07-16	35.63	35.91	35.13	35.15	3180999
2010-07-19	35.33	35.43	34.92	35.21	2262071
2010-07-20	34.82	35.31	34.56	35.27	2723007
2010-07-21	35.50	35.50	34.55	34.75	2886866
2010-07-22	35.04	35.53	33.05	33.26	9738131
2010-07-23	33.29	33.90	33.07	33.44	7323056
2010-07-26	33.50	33.93	33.48	33.79	3616104
2010-07-27	33.97	33.97	32.68	33.31	6816187
2010-07-28	33.22	33.55	32.46	32.57	4437681
2010-07-29	32.84	33.03	31.99	32.31	4440769
2010-07-30	32.12	32.53	31.42	32.27	4859336
2010-08-02	32.63	32.91	32.36	32.91	3438588
2010-08-03	32.78	33.16	32.59	32.87	3730893
2010-08-04	32.99	33.51	32.79	33.48	3118329
2010-08-05	32.55	33.21	32.26	32.93	4437775
2010-08-06	32.72	33.32	32.45	33.10	3137121
2010-08-09	33.14	33.23	32.74	33.03	3149144
2010-08-10	32.74	32.96	32.39	32.54	2798577
2010-08-11	32.26	32.26	31.32	31.38	4133306
2010-08-12	31.06	31.70	30.99	31.62	2307351
2010-08-13	31.45	31.55	31.18	31.36	2118464
2010-08-16	30.83	31.29	30.60	30.94	2637936
2010-08-17	31.21	31.55	30.93	31.34	2736837
2010-08-18	31.37	31.66	31.14	31.47	3150808
2010-08-19	31.31	31.38	30.80	31.13	3636861
2010-08-20	30.91	31.21	30.80	31.14	3073612
2010-08-23	31.12	31.55	31.09	31.09	2753268
2010-08-24	30.76	30.83	29.96	30.07	4382348
2010-08-25	29.89	31.22	29.81	31.08	5267566
2010-08-26	31.10	31.19	30.47	30.63	2790666
2010-08-27	30.77	30.84	30.17	30.82	2148745
2010-08-30	30.73	30.86	30.19	30.21	1982113
2010-08-31	29.95	30.19	29.69	29.96	3741645
2010-09-01	30.30	31.05	30.30	30.56	3035775
2010-09-02	30.64	31.00	30.50	30.94	1774068
2010-09-03	31.06	31.39	30.84	31.29	1942705
2010-09-07	31.12	31.25	30.79	31.25	3388924
2010-09-08	31.27	31.64	31.15	31.58	3862506
2010-09-09	31.72	31.92	31.72	31.80	2066275
2010-09-10	31.84	31.84	31.51	31.60	1859897
2010-09-13	31.90	32.00	31.46	31.60	1483062
2010-09-14	31.59	31.96	31.45	31.79	1656522
2010-09-15	31.64	33.03	31.60	32.98	5305120
2010-09-16	32.83	32.90	32.12	32.56	3217969
2010-09-17	32.69	32.84	32.29	32.64	3356454
2010-09-20	32.66	33.18	32.55	33.11	1341048
2010-09-21	33.01	33.27	32.87	33.11	2079576
2010-09-22	32.95	33.12	32.66	32.80	1766408
2010-09-23	32.55	33.12	32.46	32.53	3349533
2010-09-24	32.85	33.55	32.75	33.45	2242742
2010-09-27	33.34	33.34	32.79	32.85	1913399
2010-09-28	32.98	33.30	32.50	33.20	1509051
2010-09-29	32.92	33.40	32.71	33.15	2088641
2010-09-30	33.42	33.42	32.75	33.04	2853784
2010-10-01	33.28	33.31	32.70	32.85	1541891
2010-10-04	32.68	32.82	31.88	32.18	2498716
2010-10-05	32.47	33.13	32.40	32.95	2506771
2010-10-06	32.79	32.99	32.43	32.46	3711357
2010-10-07	32.63	33.03	32.53	32.77	1959119
2010-10-08	32.89	32.89	32.55	32.61	1699583
2010-10-11	32.58	32.78	32.56	32.66	1118776
2010-10-12	32.66	32.93	32.54	32.84	2646172
2010-10-13	32.97	33.36	32.85	33.18	1992146
2010-10-14	33.20	33.42	32.98	33.31	3683038
2010-10-15	33.56	33.69	33.04	33.22	2245724
2010-10-18	33.16	33.43	32.95	33.29	2016366
2010-10-19	32.91	33.01	32.04	32.17	3719854
2010-10-20	32.21	32.52	32.13	32.17	2324478
2010-10-21	32.26	32.42	31.83	32.00	2913990
2010-10-22	31.99	32.15	31.91	31.99	2699737
2010-10-25	32.12	32.77	32.04	32.41	3618614
2010-10-26	32.24	34.23	32.08	32.98	12988489
2010-10-27	33.17	33.61	32.85	33.41	5068089
2010-10-28	33.62	34.75	33.47	34.33	5055249
2010-10-29	34.24	34.91	34.23	34.69	4012113
2010-11-01	34.94	35.50	34.47	34.88	3030999
2010-11-02	35.17	35.67	35.08	35.37	3682353
2010-11-03	35.47	35.47	34.75	35.34	3561415
2010-11-04	35.57	35.74	35.32	35.69	4147653
2010-11-05	35.69	35.70	35.06	35.21	2500127
2010-11-08	35.21	35.43	35.09	35.22	1840159
2010-11-09	35.22	35.95	35.20	35.62	3911856
2010-11-10	35.51	35.53	35.00	35.27	2851765
2010-11-11	35.19	35.45	34.98	35.40	1659135
2010-11-12	35.10	35.27	34.81	35.02	1571636
2010-11-15	35.14	35.18	34.81	34.89	1596323
2010-11-16	34.74	34.96	34.22	34.41	2756201
2010-11-17	34.48	34.53	34.10	34.47	1443683
2010-11-18	35.13	36.79	35.02	36.56	6803478
2010-11-19	36.61	36.61	35.95	36.20	3173431
2010-11-22	36.42	36.42	35.71	36.18	1684243
2010-11-23	35.75	36.01	35.60	35.93	2788825
2010-11-24	36.17	36.38	35.80	36.16	1259281
2010-11-26	35.82	35.94	35.64	35.88	596327
2010-11-29	35.48	35.81	35.07	35.65	2675144
2010-11-30	35.66	36.26	35.31	35.58	3860048
2010-12-01	36.00	36.95	35.99	36.62	2689794
2010-12-02	36.56	37.51	36.54	37.36	3050021
2010-12-03	37.33	37.35	36.82	37.24	2124309
2010-12-06	37.03	37.26	36.98	37.17	1380394
2010-12-07	37.56	38.00	37.34	37.41	5071433
2010-12-08	37.52	37.60	36.48	36.76	5422897
2010-12-09	36.87	36.97	36.40	36.59	3348031
2010-12-10	36.60	37.20	36.57	37.15	2459050
2010-12-13	37.39	37.39	36.70	37.00	2376708
2010-12-14	37.20	37.45	37.04	37.26	2064566
2010-12-15	37.13	37.39	36.86	37.08	2748326
2010-12-16	37.20	38.41	36.78	37.98	3943654
2010-12-17	37.99	38.76	37.97	38.71	4606320
2010-12-20	38.84	38.94	38.31	38.53	3217764
2010-12-21	38.73	38.84	38.40	38.70	2734674
2010-12-22	38.76	39.17	38.65	39.11	2836642
2010-12-23	39.12	39.29	38.88	38.94	2179479
2010-12-27	38.89	38.95	38.65	38.82	1171751
2010-12-28	38.85	38.97	38.60	38.75	1538981
2010-12-29	38.61	38.87	38.55	38.56	1564586
2010-12-30	38.40	38.64	38.36	38.51	1608278
2010-12-31	38.40	38.59	38.25	38.31	1122238
2011-01-03	38.64	39.14	38.64	38.87	2113102
2011-01-04	38.96	39.06	38.48	38.58	2888887
2011-01-05	38.55	39.01	38.28	38.88	2850424
2011-01-06	38.95	39.41	38.88	39.35	2225310
2011-01-07	39.40	39.53	38.75	38.80	4855738
2011-01-10	38.72	39.30	38.51	39.24	2454153
2011-01-11	39.39	40.27	39.24	39.90	3975135
2011-01-12	40.13	40.31	39.84	40.25	2631506
2011-01-13	40.25	40.86	40.25	40.63	3013534
2011-01-14	40.60	40.66	40.13	40.59	3118966
2011-01-18	40.66	41.54	40.50	41.35	3824129
2011-01-19	41.47	41.62	40.61	40.83	2836637
2011-01-20	40.73	40.79	39.89	40.45	4525710
2011-01-21	40.99	41.41	40.78	41.30	4347228
2011-01-24	41.28	41.60	41.27	41.47	3173692
2011-01-25	41.33	41.78	41.05	41.31	2646243
2011-01-26	41.47	41.94	41.35	41.82	2517329
2011-01-27	41.74	42.20	41.29	41.97	3586642
2011-01-28	42.03	42.03	40.93	41.07	2889936
2011-01-31	41.19	41.60	40.81	41.51	3251152
2011-02-01	41.95	42.37	41.85	41.95	2709666
2011-02-02	41.91	42.00	41.42	41.69	2848468
2011-02-03	42.75	43.00	40.39	42.31	4406369
2011-02-04	42.08	42.10	40.95	41.86	3243632
2011-02-07	41.99	42.09	41.50	41.74	3025634
2011-02-08	41.63	41.83	41.39	41.62	2616606
2011-02-09	41.48	41.59	41.08	41.41	2144012
2011-02-10	41.29	41.48	40.95	41.22	2218862
2011-02-11	41.10	41.63	40.82	41.57	2202657
2011-02-14	41.87	42.16	41.67	41.97	2253554
2011-02-15	41.69	42.03	41.42	41.84	2274677
2011-02-16	41.91	42.14	41.52	41.74	1693414
2011-02-17	41.71	41.95	41.46	41.86	1956042
2011-02-18	41.89	42.14	41.76	42.14	2040810
2011-02-22	41.69	41.87	40.99	41.05	1784963
2011-02-23	40.95	41.15	40.25	40.47	2519489
2011-02-24	40.40	40.64	40.13	40.49	2409427
2011-02-25	40.59	41.30	40.50	41.26	1906400
2011-02-28	41.46	41.75	41.25	41.64	2154793
2011-03-01	41.69	41.98	41.37	41.37	2959903
2011-03-02	41.31	41.45	41.05	41.14	2004209
2011-03-03	41.58	42.93	41.48	42.84	3675035
2011-03-04	42.81	42.82	42.17	42.53	2596136
2011-03-07	42.60	42.89	41.77	41.97	2125583
2011-03-08	42.06	42.51	41.96	42.21	1517645
2011-03-09	42.07	42.50	42.00	42.39	1577778
2011-03-10	41.91	42.04	41.06	41.17	3425856
2011-03-11	41.08	41.43	40.52	40.63	2271780
2011-03-14	40.32	40.78	40.14	40.29	2161040
2011-03-15	39.14	40.39	39.09	40.10	3894918
2011-03-16	39.95	40.02	38.92	39.28	3673558
2011-03-17	39.78	40.33	39.77	40.27	3081642
2011-03-18	40.69	41.14	40.18	40.45	2992669
2011-03-21	40.92	41.67	40.82	40.90	1802103
2011-03-22	40.91	41.06	40.72	40.87	2525489
2011-03-23	40.70	40.80	39.97	40.11	3316318
2011-03-24	40.27	40.81	40.20	40.72	1541894
2011-03-25	40.90	41.42	40.82	41.32	2517553
2011-03-28	41.34	41.73	41.16	41.49	2438866
2011-03-29	41.41	41.69	41.34	41.59	1792732
2011-03-30	41.66	41.74	41.47	41.55	1782876
2011-03-31	41.35	41.58	41.02	41.13	2651101
2011-04-01	41.28	42.26	41.28	42.21	3232784
2011-04-04	42.26	42.48	42.01	42.06	1883214
2011-04-05	41.90	42.01	41.60	41.86	1982550
2011-04-06	41.94	42.25	41.91	42.22	1834556
2011-04-07	42.02	42.43	41.76	42.24	1857952
2011-04-08	42.45	42.69	42.03	42.18	2372334
2011-04-11	42.18	42.50	41.83	41.98	1803075
2011-04-12	41.81	42.03	41.13	41.19	2596021
2011-04-13	41.36	41.48	40.84	41.08	2664400
2011-04-14	40.96	41.02	40.52	40.65	3308836
2011-04-15	40.84	41.24	40.57	40.97	4496759
2011-04-18	40.49	41.37	40.31	41.26	3095168
2011-04-19	41.36	42.08	41.30	41.98	3223859
2011-04-20	42.49	42.93	42.38	42.60	2420054
2011-04-21	42.80	42.99	42.56	42.96	1981104
2011-04-25	42.78	42.96	42.60	42.89	1920533
2011-04-26	43.00	43.34	42.83	43.24	1951448
2011-04-27	43.24	44.15	43.17	44.11	2374027
2011-04-28	44.00	44.61	42.76	43.49	4435197
2011-04-29	43.60	43.72	43.29	43.69	2880352
2011-05-02	43.80	44.33	43.80	44.32	2606485
2011-05-03	44.18	44.52	43.97	44.51	2927947
2011-05-04	44.38	44.62	44.09	44.56	2743808
2011-05-05	44.39	45.08	44.27	44.64	3061832
2011-05-06	45.08	45.49	44.54	44.58	3768926
2011-05-09	44.66	45.39	44.65	45.30	2781071
2011-05-10	45.43	45.60	44.75	45.36	2507092
2011-05-11	45.23	45.40	44.64	44.87	2132528
2011-05-12	44.77	45.06	44.56	44.88	2216926
2011-05-13	45.01	45.09	44.25	44.45	2708869
2011-05-16	44.25	45.08	44.20	44.94	2844778
2011-05-17	44.76	44.78	44.31	44.78	2142343
2011-05-18	44.82	45.61	44.66	45.54	2638639
2011-05-19	45.34	45.68	45.07	45.25	1624217
2011-05-20	45.21	45.26	44.64	44.92	1649912
2011-05-23	44.49	44.49	43.79	44.43	2380220
2011-05-24	44.46	44.75	44.24	44.72	2160062
2011-05-25	44.64	45.07	44.55	45.04	2029753
2011-05-26	44.83	45.42	44.47	45.36	2748132
2011-05-27	45.29	45.55	44.91	45.35	1682859
2011-05-31	45.69	45.73	44.93	45.42	1919053
2011-06-01	45.33	45.41	44.46	44.51	2030737
2011-06-02	44.51	44.60	44.05	44.41	2023179
2011-06-03	43.96	44.22	43.78	44.05	2436696
2011-06-06	44.05	44.28	43.97	44.12	2032324
2011-06-07	44.35	44.45	43.96	44.05	1372144
2011-06-08	43.98	44.14	43.74	43.98	2363422
2011-06-09	44.08	44.79	43.96	44.44	1798181
2011-06-10	44.31	44.31	43.22	43.26	2596573
2011-06-13	43.42	43.95	43.40	43.66	2033322
2011-06-14	44.08	44.32	43.86	43.90	2305227
2011-06-15	43.60	44.13	43.39	43.57	1672511
2011-06-16	43.47	43.57	43.00	43.46	2072651
2011-06-17	43.74	44.17	43.74	43.88	2450813
2011-06-20	43.65	44.51	43.65	44.46	1637889
2011-06-21	44.75	45.26	44.51	45.07	3186221
2011-06-22	44.99	45.17	44.50	44.51	2826692
2011-06-23	44.08	44.39	43.47	44.31	2626591
2011-06-24	44.30	44.50	43.87	44.00	3045779
2011-06-27	44.06	44.37	43.70	43.94	3177004
2011-06-28	44.13	45.02	44.06	45.02	1998134
2011-06-29	45.07	45.14	44.57	45.01	2653306
2011-06-30	45.21	45.48	44.97	45.42	4361548
2011-07-01	45.50	46.41	45.46	46.32	2919879
2011-07-05	46.22	46.51	46.04	46.38	2272153
2011-07-06	46.23	46.95	46.16	46.73	2351591
2011-07-07	47.00	47.06	46.67	46.83	2657578
2011-07-08	46.43	46.59	46.18	46.45	2406110
2011-07-11	45.95	46.29	45.62	45.71	2598533
2011-07-12	45.71	46.78	45.71	46.23	3576799
2011-07-13	46.44	47.01	46.25	46.39	2542475
2011-07-14	46.43	46.78	45.83	46.18	2900911
2011-07-15	46.41	46.58	45.82	46.28	2715479
2011-07-18	46.14	46.53	45.41	45.71	2094064
2011-07-19	45.92	45.99	45.43	45.81	2667105
2011-07-20	45.83	45.83	45.39	45.52	2683506
2011-07-21	46.18	46.97	44.80	45.99	7103038
2011-07-22	45.99	46.26	45.83	46.04	2381481
2011-07-25	45.68	45.91	45.34	45.39	1758867
2011-07-26	45.34	45.35	44.61	44.63	2181538
2011-07-27	44.47	44.67	43.62	43.69	3555923
2011-07-28	43.72	44.49	43.37	43.42	3696555
2011-07-29	43.12	44.05	42.87	43.76	4294692
2011-08-01	44.06	44.13	42.12	42.78	3628123
2011-08-02	42.57	42.91	42.11	42.14	3549588
2011-08-03	42.35	42.51	41.25	42.19	3900722
2011-08-04	40.80	41.46	40.12	40.30	5884088
2011-08-05	40.70	40.91	39.19	40.13	5907196
2011-08-08	38.98	39.64	37.98	37.99	6466861
2011-08-09	38.39	39.86	37.53	39.78	8780544
2011-08-10	39.83	40.60	38.37	38.47	8671387
2011-08-11	38.51	40.98	38.43	40.48	5140429
2011-08-12	40.70	41.50	40.44	40.87	3816711
2011-08-15	41.27	41.62	40.71	41.60	3090873
2011-08-16	41.04	41.77	40.74	41.48	3187062
2011-08-17	41.61	42.27	41.35	41.88	3637764
2011-08-18	40.82	41.05	39.91	40.34	4317609
2011-08-19	39.80	40.79	39.71	39.98	3375456
2011-08-22	40.80	40.96	39.73	39.84	2768674
2011-08-23	39.92	41.07	39.70	41.07	2303759
2011-08-24	40.94	41.37	40.60	40.98	3430084
2011-08-25	41.10	41.24	40.10	40.23	2289705
2011-08-26	40.07	41.27	39.27	41.04	3312252
2011-08-29	41.45	42.07	41.42	42.06	1941637
2011-08-30	42.11	42.47	41.54	42.20	3162699
2011-08-31	42.50	43.04	42.20	42.50	2399618
2011-09-01	42.45	43.26	42.02	42.18	2529990
2011-09-02	41.49	42.12	41.37	41.41	2027476
2011-09-06	40.28	41.31	40.09	41.22	2249898
2011-09-07	41.93	42.62	41.56	42.62	2170077
2011-09-08	42.43	42.78	41.69	41.71	2745910
2011-09-09	41.25	41.33	39.92	40.18	3727155
2011-09-12	39.83	40.18	39.30	39.93	3500155
2011-09-13	40.09	40.87	39.86	40.77	4083761
2011-09-14	40.82	42.05	40.52	41.58	2725740
2011-09-15	41.88	41.99	40.27	41.38	4003029
2011-09-16	41.66	43.40	41.51	43.12	5990956
2011-09-19	42.65	43.45	42.50	43.23	2988232
2011-09-20	43.49	44.45	43.15	44.00	3745358
2011-09-21	44.08	44.14	42.65	42.65	3141990
2011-09-22	41.59	42.14	41.33	41.74	3895100
2011-09-23	41.57	42.29	41.19	41.72	4047945
2011-09-26	42.23	43.37	41.61	43.35	3814527
2011-09-27	44.16	44.60	43.82	44.06	3734432
2011-09-28	43.93	44.33	43.00	43.11	3151933
2011-09-29	43.84	44.44	42.41	43.04	3075077
2011-09-30	42.62	42.81	41.88	41.88	3671563
2011-10-03	41.56	42.36	39.88	39.88	5641566
2011-10-04	39.36	40.15	38.61	40.10	3834685
2011-10-05	40.16	40.71	39.96	40.45	2749321
2011-10-06	40.09	40.24	38.56	39.98	5434351
2011-10-07	40.35	40.80	39.74	40.26	5071967
2011-10-10	40.84	41.33	40.60	41.31	2148762
2011-10-11	41.06	41.38	40.90	41.24	1726776
2011-10-12	41.42	42.03	41.28	41.51	2403372
2011-10-13	41.23	41.57	40.82	41.52	2061170
2011-10-14	41.93	42.25	41.78	42.09	1663696
2011-10-17	41.75	41.86	41.26	41.32	2208374
2011-10-18	41.30	42.40	41.06	42.00	2760995
2011-10-19	42.00	42.70	41.86	42.26	2332903
2011-10-20	42.46	42.89	41.94	42.42	2926160
2011-10-21	42.79	44.21	42.79	44.00	3779690
2011-10-24	43.95	44.15	43.80	44.05	1952789
2011-10-25	44.28	44.28	42.95	43.03	2841587
2011-10-26	44.18	44.95	43.50	44.12	4322329
2011-10-27	42.53	45.16	42.18	44.83	3431838
2011-10-28	44.58	46.23	44.58	45.49	3660729
2011-10-31	44.25	45.08	44.24	44.27	2599489
2011-11-01	42.92	43.61	42.80	43.14	3079653
2011-11-02	43.81	44.11	43.36	43.82	2116938
2011-11-03	44.37	44.67	43.96	44.25	1875128
2011-11-04	44.08	44.37	43.45	43.75	1480429
2011-11-07	43.73	44.17	43.38	44.16	1491487
2011-11-08	44.35	44.35	43.65	44.14	2625889
2011-11-09	43.35	43.52	42.62	42.88	2399947
2011-11-10	43.20	43.58	42.73	43.20	1786923
2011-11-11	43.78	44.94	43.75	44.91	2650053
2011-11-14	44.58	44.88	44.25	44.35	1953256
2011-11-15	44.13	44.48	43.79	44.33	1779431
2011-11-16	43.87	44.00	42.85	42.90	1998755
2011-11-17	42.81	43.16	42.03	42.24	2096513
2011-11-18	42.57	42.60	41.86	41.88	2254268
2011-11-21	41.16	41.45	40.40	40.65	3422268
2011-11-22	40.50	40.97	40.29	40.53	2699753
2011-11-23	40.16	41.18	39.81	40.85	3623530
2011-11-25	40.70	40.84	40.29	40.29	900202
2011-11-28	41.43	41.66	41.15	41.64	2502821
2011-11-29	41.82	41.82	40.71	40.90	3298903
2011-11-30	42.00	42.48	41.59	42.46	2649708
2011-12-01	42.47	42.94	42.29	42.37	1675302
2011-12-02	42.61	42.62	40.93	41.44	5160233
2011-12-05	42.08	42.19	40.84	41.01	3838310
2011-12-06	41.18	41.53	40.94	41.03	2740253
2011-12-07	41.01	42.18	40.66	41.81	5434283
2011-12-08	41.60	41.78	41.19	41.29	3105951
2011-12-09	41.45	42.16	41.33	41.89	1838668
2011-12-12	41.50	41.59	40.88	41.14	1642175
2011-12-13	41.27	41.65	40.73	40.97	2079058
2011-12-14	40.94	41.17	40.54	40.58	2288973
2011-12-15	41.04	41.23	40.78	41.03	1486798
2011-12-16	41.37	41.63	40.94	40.94	2970110
2011-12-19	41.08	41.20	40.22	40.34	2548570
2011-12-20	40.90	41.15	40.75	40.83	2947943
2011-12-21	40.73	40.93	40.45	40.64	1976149
2011-12-22	40.79	40.96	40.52	40.89	1427387
2011-12-23	41.00	41.03	40.79	40.96	1291259
2011-12-27	40.94	41.02	40.58	40.87	1395202
2011-12-28	40.65	40.87	40.01	40.06	1190282
2011-12-29	40.04	40.68	40.01	40.64	1222704
2011-12-30	40.53	40.93	40.45	40.61	870007
2012-01-03	41.23	41.75	41.21	41.48	2079825
2012-01-04	41.35	41.47	40.93	41.20	1645884
2012-01-05	40.93	41.16	40.62	40.90	2438562
2012-01-06	40.89	41.73	40.80	41.56	2079373
2012-01-09	41.23	41.47	40.89	41.24	2075485
2012-01-10	41.62	41.96	41.38	41.40	1990988
2012-01-11	41.40	41.61	41.22	41.58	1581686
2012-01-12	41.60	41.86	41.38	41.86	2240407
2012-01-13	41.53	41.65	41.15	41.25	2328146
2012-01-17	41.64	41.99	41.57	41.75	1608513
2012-01-18	41.95	42.57	41.85	42.29	3310315
2012-01-19	42.28	42.80	41.98	42.71	1945306
2012-01-20	42.72	43.11	42.49	42.64	2761827
2012-01-23	42.76	42.76	41.94	42.00	2381458
2012-01-24	41.77	42.18	41.62	41.85	2631635
2012-01-25	41.70	42.15	41.35	42.08	2143202
2012-01-26	42.13	42.19	41.30	42.12	2221081
2012-01-27	42.05	42.56	42.00	42.34	1503161
2012-01-30	41.93	42.72	41.83	42.60	2105340
2012-01-31	43.39	44.49	42.80	43.03	4163039
2012-02-01	43.23	43.68	43.08	43.08	3040494
2012-02-02	44.02	44.02	42.09	42.22	4564630
2012-02-03	42.56	42.82	40.93	42.05	8352461
2012-02-06	41.98	42.22	41.62	41.80	3537703
2012-02-07	41.81	42.47	41.71	42.41	2580922
2012-02-08	42.35	42.66	42.22	42.51	2209439
2012-02-09	42.62	42.62	42.08	42.13	2215933
2012-02-10	41.90	41.99	41.64	41.88	2121491
2012-02-13	42.15	42.40	41.99	42.37	2455711
2012-02-14	42.18	42.53	41.83	42.06	2340640
2012-02-15	42.51	42.51	41.38	41.50	1981107
2012-02-16	41.50	41.83	41.47	41.80	1643124
2012-02-17	41.86	41.98	41.22	41.52	2759557
2012-02-21	41.68	41.75	41.15	41.30	1302296
2012-02-22	41.15	41.48	40.94	41.08	1278708
2012-02-23	41.12	41.58	41.03	41.54	1700480
2012-02-24	41.55	42.13	41.41	42.05	2311495
2012-02-27	41.75	42.12	41.61	41.83	1496885
2012-02-28	41.95	42.13	41.78	42.10	1368312
2012-02-29	42.09	42.17	41.50	41.55	2322509
2012-03-01	41.55	41.84	41.37	41.59	1819983
2012-03-02	41.50	41.70	40.97	41.04	1679656
2012-03-05	40.88	41.44	40.82	41.41	2092808
2012-03-06	40.98	41.40	40.74	41.40	4319187
2012-03-07	41.39	41.42	40.87	41.05	2584552
2012-03-08	41.13	41.80	41.12	41.75	2404713
2012-03-09	41.76	42.50	41.76	42.22	2401329
2012-03-12	42.10	42.27	41.75	41.81	1943769
2012-03-13	41.88	42.00	41.49	41.83	2152906
2012-03-14	41.67	41.99	41.46	41.57	2077966
2012-03-15	41.61	41.75	41.35	41.70	1231710
2012-03-16	41.75	41.95	41.49	41.59	2150037
2012-03-19	41.50	41.67	41.20	41.23	1445973
2012-03-20	41.03	41.18	40.78	40.82	2077875
2012-03-21	40.75	41.51	40.55	41.41	3904583
2012-03-22	41.10	41.58	41.03	41.53	1897016
2012-03-23	41.46	42.59	41.43	42.18	4906652
2012-03-26	42.50	43.36	42.37	43.28	2683679
2012-03-27	43.37	43.39	43.08	43.31	2825461
2012-03-28	43.13	43.31	42.68	42.92	2269821
2012-03-29	42.66	43.13	42.65	43.10	1678595
2012-03-30	43.17	43.30	42.90	43.11	2030109
2012-04-02	43.08	43.30	42.76	42.76	2111427
2012-04-03	42.80	42.98	41.91	42.22	2861748
2012-04-04	41.95	42.50	41.95	42.38	2845379
2012-04-05	41.77	42.48	41.51	41.77	3719636
2012-04-09	41.22	42.05	41.22	41.63	2867814
2012-04-10	41.35	41.58	40.99	40.99	2666264
2012-04-11	41.32	41.49	40.98	41.26	1957874
2012-04-12	42.19	42.38	41.23	41.30	4570355
2012-04-13	41.09	41.34	40.49	40.53	3105881
2012-04-16	40.66	40.92	40.44	40.58	2775105
2012-04-17	40.71	41.82	40.71	41.70	3058780
2012-04-18	41.46	41.48	41.10	41.17	2106956
2012-04-19	41.17	41.49	40.85	41.17	2842285
2012-04-20	41.24	41.62	41.10	41.55	2880947
2012-04-23	41.19	41.57	40.90	41.40	2278627
2012-04-24	41.40	41.58	41.19	41.24	2078614
2012-04-25	41.40	41.71	41.26	41.61	1387824
2012-04-26	41.40	42.12	41.08	41.91	1988962
2012-04-27	41.99	42.46	41.77	42.31	2563420
2012-04-30	42.14	42.49	41.99	42.27	2331312
2012-05-01	42.14	42.66	42.03	42.45	1848979
2012-05-02	42.34	42.47	42.05	42.42	2123027
2012-05-03	42.71	43.33	42.65	43.33	3828629
2012-05-04	43.16	43.52	42.70	42.70	3648043
2012-05-07	42.63	43.11	42.60	42.86	2345567
2012-05-08	42.73	43.08	42.38	43.02	2947677
2012-05-09	42.61	42.73	42.11	42.23	2876888
2012-05-10	42.40	42.61	42.14	42.24	2717238
2012-05-11	42.10	42.69	42.00	42.49	2025681
2012-05-14	42.20	42.83	42.00	42.76	2029923
2012-05-15	42.64	42.82	42.08	42.23	2391341
2012-05-16	42.41	42.44	42.04	42.12	1355748
2012-05-17	42.12	42.23	41.51	41.51	1417338
2012-05-18	41.72	41.82	40.86	40.96	2096187
2012-05-21	41.07	41.42	40.88	41.35	1700153
2012-05-22	41.47	41.67	41.08	41.25	1587723
2012-05-23	41.12	41.31	40.61	41.00	2268494
2012-05-24	41.08	41.56	41.05	41.47	1502377
2012-05-25	41.53	41.97	41.50	41.67	1270745
2012-05-29	42.00	42.27	41.64	41.70	2288171
2012-05-30	41.47	41.55	41.03	41.16	2323081
2012-05-31	41.08	41.68	41.04	41.38	2307027
2012-06-01	40.99	41.29	40.31	40.53	2585803
2012-06-04	40.53	40.82	40.23	40.54	2050097
2012-06-05	40.40	41.11	40.27	41.04	2401931
2012-06-06	41.13	41.51	41.01	41.48	1665821
2012-06-07	41.88	41.98	41.62	41.72	1785526
2012-06-08	41.56	42.00	41.46	41.90	1349697
2012-06-11	42.09	42.17	41.42	41.48	1488393
2012-06-12	41.48	41.88	41.37	41.79	1804144
2012-06-13	41.73	41.95	41.40	41.54	1470344
2012-06-14	41.67	41.94	41.60	41.82	1421714
2012-06-15	41.98	42.63	41.93	42.47	2324828
2012-06-18	42.31	42.72	42.26	42.57	1263096
2012-06-19	42.57	42.99	42.55	42.61	1784197
2012-06-20	42.61	42.69	42.00	42.19	1951113
2012-06-21	42.37	42.43	41.53	41.54	1918072
2012-06-22	41.65	41.81	41.23	41.68	1943662
2012-06-25	41.23	41.33	40.67	40.67	2969104
2012-06-26	40.83	41.01	40.67	40.67	2020053
2012-06-27	40.67	40.79	40.33	40.33	2890369
2012-06-28	40.20	41.14	40.19	40.96	3162492
2012-06-29	41.64	42.00	41.16	42.00	3293750
2012-07-02	42.00	42.54	41.94	42.40	3203337
2012-07-03	42.43	42.89	42.35	42.89	1151273
2012-07-05	42.74	42.91	42.49	42.57	1543633
2012-07-06	42.37	42.49	41.74	41.77	2321209
2012-07-09	41.75	42.61	41.73	42.58	2759658
2012-07-10	42.68	42.98	42.43	42.68	3168804
2012-07-11	42.58	42.83	42.23	42.34	2364487
2012-07-12	42.15	42.39	41.75	42.01	2477956
2012-07-13	42.10	42.66	41.98	42.51	1719979
2012-07-16	42.51	42.67	42.14	42.29	1717314
2012-07-17	42.43	42.86	42.17	42.74	2404847
2012-07-18	42.54	43.16	42.45	43.06	2804694
2012-07-19	43.20	43.81	43.09	43.50	3698656
2012-07-20	43.18	43.26	42.84	43.10	6610187
2012-07-23	42.58	42.65	42.19	42.48	1846016
2012-07-24	42.64	42.68	41.84	42.16	2940975
2012-07-25	42.32	42.39	41.71	42.13	1580842
2012-07-26	42.57	42.80	41.62	42.07	2564407
2012-07-27	42.08	42.53	42.01	42.34	3399343
2012-07-30	42.40	43.46	42.30	43.31	2866507
2012-07-31	42.33	43.83	42.10	43.09	4382298
2012-08-01	43.34	43.38	42.43	42.53	2733461
2012-08-02	42.05	42.16	40.76	40.89	4869020
2012-08-03	41.39	41.45	39.07	39.24	8225169
2012-08-06	39.30	39.31	38.85	39.12	3540038
2012-08-07	39.07	39.73	39.04	39.66	4397023
2012-08-08	39.55	40.01	39.19	39.75	3742610
2012-08-09	39.74	40.55	39.55	40.20	4174732
2012-08-10	40.17	40.29	39.99	40.27	1574970
2012-08-13	40.11	40.11	39.81	39.98	1616212
2012-08-14	40.14	40.16	39.69	39.77	2309883
2012-08-15	39.79	39.98	39.60	39.81	1316417
2012-08-16	39.72	39.93	39.34	39.87	2451728
2012-08-17	39.96	39.96	39.55	39.70	1881654
2012-08-20	39.61	40.06	39.60	40.06	1992462
2012-08-21	40.07	40.14	39.78	39.86	2530675
2012-08-22	39.64	39.80	39.48	39.62	2393446
2012-08-23	39.55	39.73	39.33	39.55	3257850
2012-08-24	39.56	39.83	39.30	39.72	2123347
2012-08-27	39.73	40.03	39.53	39.79	2048995
2012-08-28	39.67	39.81	39.45	39.59	1717557
2012-08-29	39.68	40.08	39.61	40.03	2005211
2012-08-30	39.87	39.94	39.52	39.57	1970573
2012-08-31	39.74	39.89	39.41	39.55	2036840
2012-09-04	39.60	39.88	39.48	39.69	1984114
2012-09-05	39.03	39.45	38.88	38.98	3228534
2012-09-06	39.16	39.41	38.96	39.19	3538798
2012-09-07	39.39	39.42	38.28	38.31	5912372
2012-09-10	38.40	38.50	38.21	38.25	2867001
2012-09-11	38.30	38.37	38.11	38.11	3176327
2012-09-12	38.26	38.30	37.65	37.75	3547561
2012-09-13	37.58	38.05	37.30	37.79	6772357
2012-09-14	37.77	38.37	37.76	38.37	7974801
2012-09-17	38.23	38.43	38.10	38.23	2856865
2012-09-18	38.15	38.74	37.95	38.60	2780065
2012-09-19	38.54	38.62	38.17	38.28	3164528
2012-09-20	37.44	38.58	36.91	38.55	5813649
2012-09-21	38.66	38.86	38.47	38.61	2839399
2012-09-24	38.59	38.96	38.47	38.90	2070852
2012-09-25	38.92	39.07	38.60	39.05	4830528
2012-09-26	39.05	39.63	39.00	39.18	5227178
2012-09-27	39.08	39.84	38.75	39.63	5902839
2012-09-28	39.48	39.57	38.86	38.97	4259480
2012-10-01	39.08	39.64	39.03	39.50	2817745
2012-10-02	39.57	39.72	39.27	39.64	2414054
2012-10-03	39.78	39.99	39.48	39.84	2475980
2012-10-04	39.98	40.66	39.74	40.65	3553096
2012-10-05	40.74	40.75	40.31	40.52	2157715
2012-10-08	40.42	40.98	40.34	40.85	2384007
2012-10-09	41.09	41.24	40.56	41.06	4066187
2012-10-10	41.12	41.12	40.53	40.80	2394663
2012-10-11	40.93	41.10	40.79	40.91	2211242
2012-10-12	41.06	41.22	40.82	40.89	3114284
2012-10-15	41.07	41.61	41.04	41.61	2507302
2012-10-16	41.79	42.07	41.69	42.05	1851565
2012-10-17	42.10	42.13	41.52	41.63	2464791
2012-10-18	41.64	41.91	41.48	41.74	1957582
2012-10-19	41.53	41.53	41.07	41.26	3877900
2012-10-22	41.27	41.57	41.20	41.57	3092424
2012-10-23	41.24	41.27	40.62	40.74	2018161
2012-10-24	40.89	41.10	40.66	40.68	1992305
2012-10-25	41.09	41.20	40.45	40.89	3475031
2012-10-26	40.97	41.05	40.37	40.43	2495056
2012-10-31	40.69	41.27	40.51	41.13	3214855
2012-11-01	41.02	41.45	40.98	41.30	4331762
2012-11-02	41.59	41.68	41.08	41.10	2566540
2012-11-05	40.93	41.09	40.29	40.48	3005427
2012-11-06	40.51	40.75	40.34	40.50	2304060
2012-11-07	40.09	40.93	40.09	40.71	4038312
2012-11-08	40.77	40.79	40.05	40.06	2406530
2012-11-09	40.05	40.28	39.82	40.00	1816838
2012-11-12	39.92	40.02	39.71	39.90	1553017
2012-11-13	39.74	40.15	39.63	39.81	1626905
2012-11-14	39.83	39.87	39.18	39.29	2024944
2012-11-15	39.35	39.58	39.09	39.36	1997575
2012-11-16	39.33	39.71	39.18	39.37	4021606
2012-11-19	39.68	39.87	39.54	39.63	4102217
2012-11-20	39.25	39.44	38.76	39.31	3941544
2012-11-21	39.26	39.73	39.19	39.63	1676660
2012-11-23	39.77	39.99	39.61	39.99	677140
2012-11-26	39.86	39.95	39.66	39.70	2655124
2012-11-27	39.58	39.82	39.39	39.54	2390012
2012-11-28	39.45	39.89	39.16	39.88	1538818
2012-11-29	39.96	40.43	39.89	40.30	2356774
2012-11-30	40.30	40.53	40.23	40.45	1875469
2012-12-03	40.61	40.89	40.44	40.50	1370427
2012-12-04	40.34	40.60	40.34	40.40	1772710
2012-12-05	40.49	40.63	40.22	40.39	1731815
2012-12-06	40.42	40.56	40.23	40.44	1777142
2012-12-07	40.48	40.91	40.35	40.90	1621012
2012-12-10	40.81	41.41	40.81	41.30	2035967
2012-12-11	41.39	42.00	41.27	42.00	2321954
2012-12-12	42.00	42.38	41.85	41.88	2735712
2012-12-13	41.86	42.01	41.73	41.91	1716786
2012-12-14	41.83	42.42	41.83	42.32	2652795
2012-12-17	42.32	42.44	42.12	42.32	1624710
2012-12-18	42.47	42.74	41.97	42.65	3462326
2012-12-19	42.65	42.65	42.00	42.01	2339944
2012-12-20	42.01	42.31	41.87	42.31	1901556
2012-12-21	42.29	42.30	41.75	42.03	3790379
2012-12-24	41.93	42.13	41.57	41.77	533599
2012-12-26	41.80	41.88	41.47	41.66	1175762
2012-12-27	41.65	41.71	40.88	41.35	1825257
2012-12-28	41.07	41.30	40.71	40.72	1288112
2012-12-31	40.67	41.19	40.49	41.18	1941834
2013-01-02	41.51	41.75	41.06	41.69	2756340
2013-01-03	41.62	41.81	41.42	41.79	1760711
2013-01-04	42.05	42.62	42.05	42.45	2370282
2013-01-07	42.45	42.55	42.00	42.43	2208951
2013-01-08	42.35	42.74	42.24	42.43	1969123
2013-01-09	42.46	42.85	42.36	42.64	1372569
2013-01-10	42.74	43.03	42.67	42.99	1648074
2013-01-11	43.06	43.12	42.82	43.06	2370178
2013-01-14	43.03	43.32	42.96	43.19	1302776
2013-01-15	43.11	43.62	43.01	43.49	1926492
2013-01-16	43.35	44.03	43.30	43.73	2719642
2013-01-17	43.84	44.54	43.78	44.16	3146904
2013-01-18	44.24	44.64	44.03	44.64	3904792
2013-01-22	44.60	44.68	44.22	44.57	2186410
2013-01-23	44.49	45.23	44.42	45.06	3470448
2013-01-24	45.11	45.11	44.63	44.73	4091112
2013-01-25	44.82	45.01	44.62	44.90	2184238
2013-01-28	44.91	44.91	44.53	44.64	2689076
2013-01-29	44.63	45.05	44.56	44.98	2245035
2013-01-30	44.89	44.97	44.61	44.68	1769554
2013-01-31	44.66	44.69	43.60	43.81	5328039
2013-02-01	44.13	44.30	43.71	43.88	4279369
2013-02-04	43.88	43.96	43.52	43.66	3145228
2013-02-05	44.81	45.95	44.12	44.68	3930747
2013-02-06	44.70	44.73	44.09	44.20	3369011
2013-02-07	44.28	44.83	44.27	44.79	4027610
2013-02-08	44.90	45.18	44.80	45.18	1877873
2013-02-11	45.14	45.38	45.02	45.22	1616783
2013-02-12	45.30	45.68	45.15	45.54	2351432
2013-02-13	45.72	45.95	45.27	45.44	2776799
2013-02-14	46.72	46.75	45.60	46.00	4641591
2013-02-15	46.05	46.70	46.01	46.70	5181965
2013-02-19	46.55	46.87	46.34	46.46	2973053
2013-02-20	46.50	46.63	46.00	46.07	1842773
2013-02-21	46.11	46.28	45.30	45.48	2767902
2013-02-22	45.54	45.65	45.32	45.56	2083206
2013-02-25	45.74	46.14	45.22	45.22	2378795
2013-02-26	45.44	45.76	45.30	45.69	2049324
2013-02-27	45.73	46.37	45.59	46.26	1899288
2013-02-28	46.21	46.50	46.17	46.21	1786591
2013-03-01	46.17	46.51	45.87	46.51	1425436
2013-03-04	46.36	46.47	45.98	46.25	1906701
2013-03-05	46.34	46.51	46.24	46.28	1989225
2013-03-06	46.35	46.51	46.06	46.12	1816576
2013-03-07	46.24	46.48	45.85	45.89	2677774
2013-03-08	46.00	46.30	45.92	46.28	1903622
2013-03-11	46.26	46.88	46.25	46.78	1718305
2013-03-12	46.80	47.23	46.54	46.83	1912877
2013-03-13	46.81	47.02	46.70	46.84	2453553
2013-03-14	46.87	47.10	46.74	47.09	2555724
2013-03-15	46.90	47.00	46.47	46.58	2483121
2013-03-18	46.31	46.42	45.96	46.13	2374602
2013-03-19	42.94	43.61	42.32	42.35	18457954
2013-03-20	42.33	42.57	41.42	42.14	7252620
2013-03-21	41.99	42.42	41.82	41.97	8533719
2013-03-22	41.97	42.36	41.71	42.09	7761428
2013-03-25	42.09	42.30	41.82	42.05	6005817
2013-03-26	42.32	42.35	41.91	42.18	5047231
2013-03-27	41.71	42.03	41.54	41.71	6042606
2013-03-28	41.75	41.80	41.55	41.62	6389254
2013-04-01	41.69	42.06	41.65	41.85	3286268
2013-04-02	42.04	42.16	41.83	42.05	4994185
2013-04-03	42.17	42.56	42.11	42.38	6606051
2013-04-04	42.51	42.71	42.30	42.53	4477815
2013-04-05	42.27	42.50	42.09	42.45	5294102
2013-04-08	42.43	42.86	42.27	42.77	3167272
2013-04-09	42.88	43.02	42.69	42.88	2799147
2013-04-10	43.01	43.30	42.83	42.95	3228433
2013-04-11	43.08	43.71	42.99	43.50	2701213
2013-04-12	43.36	43.47	43.19	43.27	1588915
2013-04-15	43.42	43.62	42.99	43.01	3099268
2013-04-16	43.18	43.26	42.68	43.12	2858387
2013-04-17	43.00	43.07	42.48	42.59	1960302
2013-04-18	42.58	42.82	42.40	42.70	2052898
2013-04-19	42.82	43.08	42.50	43.07	3348191
2013-04-22	43.15	43.61	42.79	43.38	2187662
2013-04-23	43.57	44.06	43.45	43.80	2494776
2013-04-24	43.92	44.43	43.92	44.39	2942454
2013-04-25	45.56	45.92	44.13	44.22	7004866
2013-04-26	44.21	44.27	43.54	43.98	3721971
2013-04-29	44.02	44.23	43.83	44.00	1989061
2013-04-30	44.08	44.36	43.62	44.22	3740969
2013-05-01	44.22	44.86	43.90	43.94	4496173
2013-05-02	44.50	46.24	44.50	46.16	5095970
2013-05-03	46.39	46.82	46.23	46.39	2764129
2013-05-06	46.05	46.34	45.90	45.96	2824711
2013-05-07	45.97	46.47	45.93	46.45	2258159
2013-05-08	46.37	46.66	46.04	46.37	4293110
2013-05-09	46.42	46.46	45.94	46.03	2176486
2013-05-10	46.03	46.44	46.03	46.36	1708999
2013-05-13	46.46	46.46	46.13	46.16	1259026
2013-05-14	46.10	46.56	46.10	46.26	2677798
2013-05-15	46.32	47.05	46.29	46.77	2390473
2013-05-16	46.87	47.25	46.83	47.00	5242304
2013-05-17	47.03	47.79	47.03	47.79	5090839
2013-05-20	47.70	48.40	47.68	48.02	2409217
2013-05-21	48.09	48.30	47.74	47.96	3429174
2013-05-22	48.00	48.22	47.46	47.59	3867520
2013-05-23	47.31	47.52	46.94	47.17	2660444
2013-05-24	47.10	47.37	46.60	47.17	1744714
2013-05-28	47.47	47.86	47.18	47.28	1513136
2013-05-29	47.05	47.20	46.58	47.09	1972442
2013-05-30	47.10	47.83	47.03	47.67	1707141
2013-05-31	47.52	47.86	46.96	46.96	3253394
2013-06-03	47.07	47.26	46.81	47.23	1813350
2013-06-04	47.14	47.49	46.16	46.49	3010051
2013-06-05	46.37	46.73	45.96	46.02	2436417
2013-06-06	46.26	46.34	45.59	46.13	2294383
2013-06-07	46.48	46.90	46.40	46.90	2444528
2013-06-10	46.99	47.19	46.54	46.84	1946685
2013-06-11	46.47	47.42	46.44	46.99	3170941
2013-06-12	47.25	47.56	47.13	47.16	2822740
2013-06-13	47.13	47.95	46.85	47.90	2224822
2013-06-14	47.81	48.37	47.69	47.83	1866223
2013-06-17	48.09	48.43	47.95	48.25	2221854
2013-06-18	48.37	48.79	48.21	48.76	2490130
2013-06-19	48.81	48.99	48.18	48.37	3433472
2013-06-20	48.02	48.08	46.91	47.07	3395250
2013-06-21	47.78	48.38	47.21	47.23	4281912
2013-06-24	47.03	47.14	46.42	46.58	2769724
2013-06-25	46.96	47.00	46.32	46.64	2564072
2013-06-26	47.02	48.13	46.70	47.93	3189258
2013-06-27	47.77	48.15	47.66	47.72	1900671
2013-06-28	47.71	47.94	47.20	47.20	6542108
2013-07-01	47.54	47.90	47.10	47.59	1974604
2013-07-02	47.58	47.68	46.66	47.02	2377497
2013-07-03	46.84	47.43	46.52	47.30	953984
2013-07-05	47.61	47.78	47.06	47.58	879421
2013-07-08	47.82	47.90	47.48	47.54	2006601
2013-07-09	47.75	48.18	47.70	48.01	1991363
2013-07-10	48.03	48.93	48.01	48.79	2391848
2013-07-11	49.01	49.58	48.72	49.54	2235821
2013-07-12	49.59	49.63	49.22	49.61	1863721
2013-07-15	49.59	49.99	49.57	49.74	1228508
2013-07-16	49.70	49.79	49.20	49.22	1637100
2013-07-17	49.49	49.73	49.21	49.55	1474537
2013-07-18	49.64	50.17	49.64	50.16	2154659
2013-07-19	50.16	50.53	49.74	50.52	4008463
2013-07-22	50.47	50.59	50.10	50.52	1289519
2013-07-23	50.57	50.64	50.15	50.18	1249204
2013-07-24	50.31	50.42	49.72	49.86	1155400
2013-07-25	49.67	49.85	49.33	49.67	1630995
2013-07-26	49.72	51.09	49.68	51.06	2199313
2013-07-29	50.78	50.79	50.05	50.58	1560040
2013-07-30	50.77	50.77	50.24	50.25	1692262
2013-07-31	50.40	50.76	49.88	50.09	3140652
2013-08-01	50.73	51.33	50.31	51.09	2519195
2013-08-02	51.09	51.30	50.92	51.11	1952856
2013-08-05	51.00	51.59	50.90	51.54	1745435
2013-08-06	51.42	51.54	50.86	51.44	2076743
2013-08-07	51.41	51.41	51.11	51.14	1369217
2013-08-08	51.31	51.56	51.04	51.52	1513787
2013-08-09	51.42	51.78	51.25	51.57	1879588
2013-08-12	51.33	51.65	51.23	51.60	1651249
2013-08-13	51.79	52.25	51.67	52.19	3163651
2013-08-14	52.19	52.49	52.12	52.23	2401675
2013-08-15	51.89	51.93	51.17	51.49	2302820
2013-08-16	51.26	51.54	51.20	51.32	2514910
2013-08-19	51.10	51.49	51.05	51.13	1421135
2013-08-20	51.08	51.25	50.86	51.07	1265936
2013-08-21	51.07	51.12	50.19	50.28	2230728
2013-08-22	50.26	50.78	50.02	50.60	1311155
2013-08-23	50.68	51.30	50.41	51.24	1740354
2013-08-26	51.24	51.40	50.96	50.97	1158343
2013-08-27	50.57	50.66	49.86	50.03	1670522
2013-08-28	50.07	50.28	49.88	50.02	1403529
2013-08-29	50.00	50.55	49.90	50.28	1242774
2013-08-30	50.43	50.43	50.06	50.28	1196393
2013-09-03	50.82	51.06	50.03	50.22	1781213
2013-09-04	50.22	50.69	50.16	50.24	1868335
2013-09-05	50.17	50.78	50.13	50.17	1970870
2013-09-06	50.21	50.67	49.65	50.39	1502365
2013-09-09	50.59	51.08	50.43	50.80	1167455
2013-09-10	51.01	51.45	51.01	51.13	1381214
2013-09-11	51.25	52.27	51.14	52.20	2119333
2013-09-12	52.25	53.00	52.19	52.85	2928949
2013-09-13	52.77	53.28	52.60	53.02	1855990
2013-09-16	53.48	53.59	53.18	53.25	1504370
2013-09-17	53.25	53.76	53.09	53.57	1570453
2013-09-18	53.60	53.72	52.63	53.32	2363715
2013-09-19	53.23	53.92	53.15	53.45	2336052
2013-09-20	53.42	53.79	53.10	53.44	2632833
2013-09-23	53.29	53.49	52.83	53.25	1677530
2013-09-24	53.28	53.35	52.38	52.40	2239436
2013-09-25	52.60	52.96	52.39	52.40	1946926
2013-09-26	52.63	52.82	52.00	52.32	1534373
2013-09-27	51.98	52.33	51.64	52.28	1337969
2013-09-30	52.00	52.23	51.79	52.15	1861484
2013-10-01	52.29	53.19	52.05	53.08	2143613
2013-10-02	52.82	53.33	52.65	53.21	3181744
2013-10-03	52.92	53.61	52.72	53.50	3854465
2013-10-04	53.44	53.96	53.19	53.85	3097802
2013-10-07	53.64	54.13	53.53	53.86	2020194
2013-10-08	54.18	54.30	52.95	53.20	3934328
2013-10-09	53.21	53.44	52.92	52.95	2570936
2013-10-10	53.39	54.97	53.33	54.70	2612312
2013-10-11	54.73	54.89	54.41	54.67	1592912
2013-10-14	54.44	54.88	54.23	54.88	1006610
2013-10-15	54.74	55.06	54.49	54.58	1342940
2013-10-16	54.99	55.56	54.76	55.54	1640009
2013-10-17	55.23	56.62	55.23	56.59	1695624
2013-10-18	56.66	56.78	55.74	55.92	3912032
2013-10-21	56.12	56.17	55.40	55.58	1842348
2013-10-22	55.85	56.06	54.83	54.92	3828182
2013-10-23	54.91	55.21	54.34	54.81	3283837
2013-10-24	55.83	56.08	54.90	55.02	5545246
2013-10-25	55.01	55.14	54.82	54.95	2747258
2013-10-28	56.15	56.64	55.39	55.55	5461025
2013-10-29	55.98	56.35	55.77	56.15	4523215
2013-10-30	56.15	56.25	55.39	55.68	3299234
2013-10-31	57.00	59.10	56.00	58.66	6708509
2013-11-01	58.34	61.18	58.22	60.25	6458853
2013-11-04	60.34	61.87	60.33	61.80	5470771
2013-11-05	61.62	61.75	60.03	60.56	6926424
2013-11-06	61.47	61.92	60.86	61.25	5952661
2013-11-07	61.32	61.66	60.63	60.82	3988769
2013-11-08	60.82	62.30	60.72	62.30	3222651
2013-11-11	62.15	62.98	62.11	62.96	3044479
2013-11-12	62.64	63.14	62.64	63.00	3249744
2013-11-13	62.68	63.96	62.57	63.93	3274080
2013-11-14	63.90	64.57	63.40	64.51	2939495
2013-11-15	64.38	64.86	64.13	64.84	3350468
2013-11-18	64.85	65.17	64.52	64.73	2658316
2013-11-19	64.57	65.00	64.38	64.94	2670106
2013-11-20	65.00	65.26	64.74	64.78	2605831
2013-11-21	64.90	65.38	64.63	65.35	2452985
2013-11-22	65.32	65.45	64.73	65.02	3281581
2013-11-25	65.45	65.45	65.01	65.11	2028756
2013-11-26	65.14	65.39	64.83	64.90	2513003
2013-11-27	64.96	65.29	63.98	64.47	2442327
2013-11-29	64.68	65.19	64.47	64.60	833557
2013-12-02	64.36	65.00	64.04	64.62	1776264
2013-12-03	64.27	64.80	64.00	64.73	2300575
2013-12-04	64.69	64.93	63.14	63.20	4243102
2013-12-05	63.08	63.54	62.55	62.93	4879107
2013-12-06	63.74	64.18	63.58	63.93	2593199
2013-12-09	64.14	64.66	63.80	64.27	1903834
2013-12-10	64.06	67.75	63.74	66.22	8438412
2013-12-11	66.81	67.60	66.07	66.23	4472256
2013-12-12	66.05	66.69	66.00	66.17	2969371
2013-12-13	66.17	66.43	65.57	65.68	1995235
2013-12-16	66.09	66.19	65.41	65.62	2262307
2013-12-17	65.76	65.76	64.62	65.38	2953808
2013-12-18	65.54	66.83	65.11	66.77	2646065
2013-12-19	66.70	66.84	66.27	66.77	2129857
2013-12-20	66.62	66.93	66.42	66.56	3408838
2013-12-23	67.00	67.13	66.43	66.99	1694344
2013-12-24	67.09	67.31	66.76	67.12	412733
2013-12-26	67.13	67.65	67.12	67.48	914726
2013-12-27	67.53	67.73	66.98	67.14	638824
2013-12-30	66.95	67.21	66.52	67.07	970141
2013-12-31	67.17	67.34	66.56	66.81	1232458
2014-01-02	66.45	66.65	65.91	66.13	1608509
2014-01-03	66.25	66.91	66.24	66.79	1301196
2014-01-06	66.85	67.40	66.38	66.73	2214143
2014-01-07	66.83	67.84	66.76	67.55	2251552
2014-01-08	66.16	67.17	65.95	67.03	3602767
2014-01-09	67.36	68.87	67.03	68.18	3823491
2014-01-10	68.38	69.34	67.85	69.32	3432875
2014-01-13	69.51	69.51	67.65	67.95	2660617
2014-01-14	68.01	68.30	67.60	68.20	1985427
2014-01-15	68.25	68.30	67.56	67.91	2350309
2014-01-16	67.91	68.17	67.74	67.94	1586158
2014-01-17	68.08	68.20	67.64	67.68	3781656
2014-01-21	68.47	68.55	67.59	68.00	2199386
2014-01-22	68.20	68.23	67.26	67.95	3116662
2014-01-23	67.55	67.84	66.71	66.96	2632088
2014-01-24	66.63	66.88	65.36	65.42	2876118
2014-01-27	65.44	65.98	65.12	65.26	2608068
2014-01-28	65.46	67.45	65.46	67.39	3021701
2014-01-29	66.76	67.25	66.06	66.45	2646268
2014-01-30	68.75	69.39	67.53	68.96	3887230
2014-01-31	68.52	68.54	67.47	68.02	2546136
2014-02-03	67.96	68.02	65.62	65.76	3834954
2014-02-04	66.13	66.38	65.24	65.56	2076506
2014-02-05	65.38	65.97	64.78	65.37	2599201
2014-02-06	65.56	66.57	65.25	66.27	2235525
2014-02-07	66.54	67.59	66.31	67.54	2085446
2014-02-10	67.30	67.48	66.09	66.66	3884299
2014-02-11	66.65	69.89	66.55	69.56	5035594
2014-02-12	69.81	70.96	69.41	69.47	3257114
2014-02-13	69.16	70.36	68.68	69.92	2132459
2014-02-14	69.75	70.45	69.51	70.27	1494353
2014-02-18	70.11	71.24	70.00	70.80	1900345
2014-02-19	70.79	71.87	70.41	70.94	2574638
2014-02-20	70.98	71.81	70.58	71.51	1720595
2014-02-21	71.83	72.04	71.52	71.75	2140872
2014-02-24	71.87	72.48	71.76	71.77	1837697
2014-02-25	71.67	72.43	71.51	72.00	1979233
2014-02-26	71.99	72.57	71.35	71.61	1685682
2014-02-27	71.48	72.04	71.02	71.45	596629
2014-02-28	72.05	72.23	70.96	71.53	1799748
2014-03-03	71.07	71.73	70.98	71.48	1505933
2014-03-04	72.23	73.64	72.23	73.54	2214038
2014-03-05	73.09	74.40	73.02	73.20	2105672
2014-03-06	73.56	73.67	72.50	72.56	1755745
2014-03-07	72.63	72.77	71.88	72.30	2112690
2014-03-10	72.23	72.63	71.70	72.47	1703846
2014-03-11	72.58	73.14	72.30	72.54	1050104
2014-03-12	72.25	73.20	72.10	72.54	1180049
2014-03-13	72.90	73.25	72.36	72.48	1985067
2014-03-14	72.26	72.78	72.11	72.29	1463653
2014-03-17	72.57	73.10	72.40	72.69	1310984
2014-03-18	72.79	73.47	72.71	73.45	1313683
2014-03-19	73.35	73.50	71.70	72.13	1586051
2014-03-20	72.07	72.12	71.50	71.75	2118567
2014-03-21	72.35	72.91	70.11	70.24	4115294
2014-03-24	70.72	71.10	69.79	70.14	2883144
2014-03-25	70.39	71.30	70.34	71.14	2259041
2014-03-26	71.46	71.75	70.30	70.32	2564674
2014-03-27	70.34	70.53	68.95	69.14	2184300
2014-03-28	69.36	70.30	69.15	69.68	1456500
2014-03-31	70.23	70.63	69.71	69.98	3300306
2014-04-01	70.30	70.69	69.38	69.73	2523433
2014-04-02	69.83	70.37	69.68	70.28	2503545
2014-04-03	70.30	71.46	70.14	71.31	2468848
2014-04-04	71.98	72.15	69.00	69.01	2309048
2014-04-07	68.88	69.12	67.56	68.03	2171227
2014-04-08	67.92	68.22	66.94	67.68	1965321
2014-04-09	68.05	69.49	67.93	69.45	1815046
2014-04-10	69.54	69.74	67.18	67.19	2834114
2014-04-11	66.70	67.19	65.53	66.14	3381627
2014-04-14	66.64	66.96	65.89	66.72	2248364
2014-04-15	66.91	67.37	65.77	67.21	2620037
2014-04-16	67.87	68.28	67.13	68.02	1369525
2014-04-17	67.93	68.61	67.60	68.13	1419846
2014-04-21	68.01	68.75	67.70	68.65	965425
2014-04-22	68.65	69.32	68.28	68.86	1424618
2014-04-23	68.97	69.29	68.53	68.95	1214830
2014-04-24	69.48	69.82	68.54	68.61	1752547
2014-04-25	68.59	68.72	67.09	67.20	1759033
2014-04-28	67.79	68.69	67.36	68.55	2102676
2014-04-29	68.87	69.84	68.57	69.82	2482134
2014-04-30	69.55	69.66	69.02	69.51	2155264
2014-05-01	66.77	66.80	64.33	65.12	5540530
2014-05-02	65.10	65.24	63.53	63.80	5255388
2014-05-05	63.44	64.22	63.06	63.98	3441251
2014-05-06	63.77	64.61	63.46	64.22	3063284
2014-05-07	64.27	64.38	63.49	63.83	2357333
2014-05-08	63.97	65.14	63.51	63.90	2637083
2014-05-09	63.96	64.45	63.41	64.41	2001116
2014-05-12	64.69	65.45	64.66	65.02	1973037
2014-05-13	65.30	66.50	64.94	66.16	2636547
2014-05-14	66.18	66.26	65.19	65.22	1525374
2014-05-15	64.97	65.18	64.65	64.93	1513697
2014-05-16	64.90	65.75	64.82	65.75	2408308
2014-05-19	65.43	66.75	65.26	66.55	1780036
2014-05-20	66.41	66.88	65.81	66.20	1660703
2014-05-21	66.39	67.65	66.21	67.39	1955279
2014-05-22	67.36	68.32	67.32	67.78	1477992
2014-05-23	67.97	68.63	67.79	68.54	1474372
2014-05-27	68.74	69.31	68.61	69.19	1435445
2014-05-28	68.81	69.66	68.81	69.45	1891370
2014-05-29	69.49	71.27	69.38	71.11	2602143
2014-05-30	70.86	71.08	70.36	70.63	2247370
2014-06-02	70.71	71.00	70.10	70.55	1943049
2014-06-03	70.41	71.32	70.15	71.10	1982312
2014-06-04	70.95	71.12	70.47	71.05	1491234
2014-06-05	71.00	71.54	70.65	70.72	1776382
2014-06-06	70.81	71.16	70.56	70.77	1636331
2014-06-09	70.73	71.14	70.53	70.71	1063615
2014-06-10	70.31	70.64	69.70	70.03	1966990
2014-06-11	69.66	70.07	69.46	69.93	2559107
2014-06-12	69.67	69.76	67.70	67.92	4136987
2014-06-13	67.94	67.97	67.27	67.75	2841704
2014-06-16	67.76	68.64	67.59	67.61	3075896
2014-06-17	67.50	68.44	67.45	68.22	2978099
2014-06-18	68.19	68.80	67.91	68.74	2429925
2014-06-19	68.97	69.26	68.56	68.70	1205500
2014-06-20	68.84	69.34	68.38	69.13	2697605
2014-06-23	68.94	69.22	68.66	68.83	1247673
2014-06-24	68.75	69.43	68.34	68.61	1474150
2014-06-25	68.84	69.67	68.84	69.55	1676550
2014-06-26	69.54	69.62	69.06	69.23	1208650
2014-06-27	68.91	69.32	68.91	69.16	1796904
2014-06-30	69.35	69.38	68.44	68.56	1578408
2014-07-01	68.79	69.98	68.79	69.62	2215457
2014-07-02	69.48	70.19	69.41	69.59	1581818
2014-07-03	69.78	70.52	69.65	70.41	1241019
2014-07-07	70.00	70.44	69.51	70.38	1655692
2014-07-08	69.95	70.05	69.10	69.77	1683450
2014-07-09	69.98	70.49	69.73	70.24	1308407
2014-07-10	69.62	70.72	69.53	70.51	1258762
2014-07-11	70.37	70.54	69.67	70.48	1103628
2014-07-14	70.85	70.85	70.32	70.64	1294075
2014-07-15	70.64	71.55	70.49	71.01	2982518
2014-07-16	71.22	71.23	70.05	71.00	2260265
2014-07-17	70.56	71.34	70.35	70.58	1841258
2014-07-18	70.81	71.10	70.27	71.06	1953720
2014-07-21	70.62	70.68	69.68	70.07	1927279
2014-07-22	70.36	70.99	70.32	70.72	1529107
2014-07-23	70.97	72.00	70.85	71.45	2575825
2014-07-24	72.14	73.75	71.93	72.43	3435874
2014-07-25	72.19	72.41	71.75	72.22	1363369
2014-07-28	72.18	72.92	71.99	72.54	1622730
2014-07-29	72.60	72.62	72.14	72.30	1842873
2014-07-30	72.50	72.84	72.06	72.75	1431761
2014-07-31	72.25	72.70	71.49	71.65	2629365
2014-08-01	71.63	73.15	71.57	72.37	3147870
2014-08-04	70.40	70.90	68.54	70.28	5459674
2014-08-05	70.20	71.83	69.92	70.67	2437333
2014-08-06	70.23	71.01	70.00	70.35	1095485
2014-08-07	70.88	70.88	69.68	70.00	2154298
2014-08-08	69.93	70.96	69.66	70.94	1248985
2014-08-11	71.40	72.00	71.15	71.24	1526235
2014-08-12	71.09	71.53	70.54	71.02	1810931
2014-08-13	71.74	72.14	71.57	71.88	1080860
2014-08-14	72.11	72.38	71.85	72.13	945447
2014-08-15	72.21	72.32	71.17	71.43	3010502
2014-08-18	71.53	72.41	71.43	72.21	1513996
2014-08-19	72.25	72.93	72.04	72.60	1824200
2014-08-20	72.45	72.60	72.15	72.48	1687526
2014-08-21	72.50	73.45	72.44	73.10	1617337
2014-08-22	73.10	73.34	72.91	72.93	1329172
2014-08-25	73.15	73.68	73.02	73.45	1005791
2014-08-26	73.40	73.70	73.13	73.32	979815
2014-08-27	73.05	73.58	72.60	72.67	1539731
2014-08-28	72.54	73.51	72.45	73.27	1218041
2014-08-29	73.40	73.77	72.95	73.70	1207091
2014-09-02	73.72	73.86	73.31	73.83	2433882
2014-09-03	73.90	74.70	73.66	74.37	1955534
2014-09-04	74.43	75.00	73.97	74.30	1938603
2014-09-05	74.29	75.45	74.20	75.32	1943940
2014-09-08	75.27	75.71	75.11	75.41	1381747
2014-09-09	75.51	75.69	75.19	75.29	1726127
2014-09-10	75.60	75.81	75.22	75.48	1328660
2014-09-11	75.03	75.67	75.02	75.26	1353175
2014-09-12	75.26	75.52	74.87	75.39	1950472
2014-09-15	75.28	75.53	74.80	74.96	1339281
2014-09-16	74.94	75.87	74.88	75.55	1607384
2014-09-17	75.74	75.74	74.69	74.96	2139754
2014-09-18	75.16	75.60	74.91	75.42	1632920
2014-09-19	75.90	76.32	75.81	76.09	2330359
2014-09-22	75.80	76.09	75.49	75.87	1345073
2014-09-23	75.72	76.17	75.50	75.86	1565768
2014-09-24	75.92	77.74	75.76	77.66	2081554
2014-09-25	77.29	77.69	76.09	76.16	1747135
2014-09-26	76.17	76.41	75.18	75.68	1381376
2014-09-29	74.91	75.93	74.82	75.63	1372180
2014-09-30	75.81	75.96	74.90	74.92	1567833
2014-10-01	75.02	75.23	74.17	74.58	2623979
2014-10-02	74.78	75.61	74.32	75.05	2713391
2014-10-03	75.72	76.57	75.60	76.16	2334698
2014-10-06	76.66	76.95	75.30	75.81	1697721
2014-10-07	75.43	75.57	74.48	74.49	2940071
2014-10-08	74.73	76.69	74.52	76.66	2089578
2014-10-09	76.51	76.67	75.38	75.40	1457213
2014-10-10	75.62	76.39	75.51	75.52	2701334
2014-10-13	75.42	75.47	73.85	73.91	2369253
2014-10-14	74.30	75.53	74.07	74.58	2778994
2014-10-15	73.70	74.01	71.72	73.23	3758359
2014-10-16	71.83	73.24	71.76	72.13	3166933
2014-10-17	72.80	74.22	72.73	73.62	2799319
2014-10-20	73.31	74.27	72.90	74.11	2476820
2014-10-21	74.74	75.91	74.68	75.83	1761500
2014-10-22	76.13	76.75	75.81	76.00	1740607
2014-10-23	76.87	77.13	76.33	76.45	1685904
2014-10-24	76.46	77.20	76.34	77.10	1787877
2014-10-27	77.24	78.68	77.14	78.41	2371606
2014-10-28	78.57	78.71	77.89	78.49	1684101
2014-10-29	78.23	78.87	77.71	78.08	1909676
2014-10-30	77.93	78.60	77.34	78.19	3194548
2014-10-31	78.87	79.13	78.21	78.48	3228233
2014-11-03	78.66	78.92	78.37	78.58	1626095
2014-11-04	78.90	79.73	78.48	79.51	2221613
2014-11-05	79.81	79.99	78.51	78.91	1605793
2014-11-06	79.27	79.81	78.86	79.60	1544914
2014-11-07	79.76	79.81	77.98	78.27	2255064
2014-11-10	78.45	79.11	78.15	79.09	2082311
2014-11-11	79.12	80.06	79.12	79.60	1485383
2014-11-12	79.32	80.41	79.30	80.24	2618670
2014-11-13	80.37	80.91	80.28	80.73	582263
2014-11-14	80.66	80.97	80.20	80.35	1622862
2014-11-17	80.42	80.86	80.12	80.36	1554961
2014-11-18	80.29	81.23	80.11	81.01	1219682
2014-11-19	81.03	81.04	79.62	79.73	1836588
2014-11-20	79.30	79.49	78.58	78.87	2319573
2014-11-21	79.81	80.00	79.30	79.55	1809128
2014-11-24	80.02	81.07	79.68	80.97	1842029
2014-11-25	80.94	81.17	80.26	80.98	1531234
2014-11-26	81.21	81.70	80.80	81.50	1231103
2014-11-28	81.76	82.68	81.71	82.19	642501
2014-12-01	81.81	82.20	81.43	82.00	1492239
2014-12-02	82.00	82.40	81.81	82.13	1577897
2014-12-03	82.17	82.48	81.79	81.95	1161569
2014-12-04	82.01	82.26	81.37	82.23	1184962
2014-12-05	82.15	82.57	81.99	82.23	819973
2014-12-08	82.25	83.36	82.18	82.49	1523250
2014-12-09	81.57	81.91	81.01	81.29	1527392
2014-12-10	81.39	81.87	80.36	80.48	1735871
2014-12-11	80.84	81.79	80.30	80.47	1427149
2014-12-12	80.15	80.72	79.28	79.30	1119479
2014-12-15	80.53	80.53	79.20	79.57	1711093
2014-12-16	79.64	81.42	79.09	79.10	1978460
2014-12-17	79.36	80.89	79.03	80.65	1711581
2014-12-18	81.22	82.41	80.85	82.41	1642341
2014-12-19	82.81	83.38	82.21	83.04	2586694
2014-12-22	82.92	83.40	82.72	83.00	1219706
2014-12-23	83.18	83.20	81.54	81.92	1346668
2014-12-24	82.11	82.59	81.85	82.07	481746
2014-12-26	82.37	82.51	81.56	81.84	1408038
2014-12-29	81.59	81.92	81.03	81.15	2069405
2014-12-30	81.05	81.91	81.05	81.82	1264767
2014-12-31	82.15	82.42	80.66	80.73	790566
2015-01-02	81.18	81.61	79.87	80.51	1019523
2015-01-05	80.19	80.92	79.78	80.05	1346000
2015-01-06	80.33	80.78	78.41	79.19	2106390
2015-01-07	80.05	82.13	79.52	82.03	2024480
2015-01-08	82.75	84.59	82.72	84.56	2741747
2015-01-09	84.44	84.48	83.63	83.84	1770348
2015-01-12	84.04	84.60	82.73	82.81	1353148
2015-01-13	83.67	84.39	81.93	82.50	1723587
2015-01-14	81.75	82.35	81.47	81.95	1358978
2015-01-15	82.08	82.46	80.78	80.85	1224672
2015-01-16	80.58	82.33	80.56	82.26	1317929
2015-01-20	82.54	83.12	80.82	81.74	2007888
2015-01-21	81.81	82.48	81.38	81.94	2004738
2015-01-22	82.43	83.95	81.45	83.92	2321791
2015-01-23	83.95	84.18	83.38	83.47	1178830
2015-01-26	83.42	84.79	83.15	84.75	1515809
2015-01-27	83.94	85.13	83.57	84.70	1633093
2015-01-28	85.79	87.33	85.04	85.39	4157162
2015-01-29	83.73	85.35	82.76	84.82	2927270
2015-01-30	84.59	85.53	83.06	83.19	3039262
2015-02-02	81.37	82.91	81.32	82.82	3086198
2015-02-03	83.38	83.80	82.76	83.42	2167171
2015-02-04	83.10	85.00	83.10	83.87	2653076
2015-02-05	84.23	84.92	83.89	84.43	2228569
2015-02-06	84.61	86.32	84.47	85.47	1936943
2015-02-09	85.36	85.40	83.88	84.22	1514189
2015-02-10	84.90	85.18	84.48	85.12	2124205
2015-02-11	85.31	86.42	85.05	86.09	1930445
2015-02-12	86.64	86.68	85.24	86.04	1533799
2015-02-13	86.04	86.11	85.34	86.08	1253185
2015-02-17	86.10	86.72	85.75	86.41	1309002
2015-02-18	86.33	86.47	85.66	86.22	1420265
2015-02-19	86.26	86.54	85.87	86.17	834214
2015-02-20	85.96	87.06	85.65	87.06	1213276
2015-02-23	87.15	88.15	86.96	88.10	1894590
2015-02-24	88.11	89.31	87.78	89.25	2442843
2015-02-25	88.91	89.43	88.22	88.30	1678987
2015-02-26	88.16	88.82	87.73	88.17	1145138
2015-02-27	88.06	88.75	87.89	87.99	1502298
2015-03-02	88.71	90.49	88.64	89.52	3820289
2015-03-03	89.93	89.93	87.62	88.43	1942264
2015-03-04	88.09	89.10	87.48	89.03	1620657
2015-03-05	89.21	89.63	88.60	88.95	1504219
2015-03-06	88.72	88.72	86.75	87.01	1501425
2015-03-09	87.26	88.15	87.03	87.98	1244101
2015-03-10	87.03	87.33	85.94	86.94	1785056
2015-03-11	87.18	87.63	86.50	87.27	1172138
2015-03-12	87.74	88.71	87.74	88.48	1197755
2015-03-13	88.22	88.57	87.33	88.12	1172372
2015-03-16	88.73	90.00	88.64	89.98	1368101
2015-03-17	89.46	89.72	88.94	89.55	1343728
2015-03-18	89.33	90.63	88.60	90.38	1896937
2015-03-19	90.40	90.40	89.27	89.92	1627407
2015-03-20	90.32	91.45	90.20	91.25	2488232
2015-03-23	91.42	91.59	90.29	90.32	1904597
2015-03-24	90.42	90.68	89.38	89.45	1705775
2015-03-25	89.73	90.64	88.86	89.01	2177868
2015-03-26	88.75	90.07	88.11	89.14	1611582
2015-03-27	89.20	90.21	89.07	90.09	1672689
2015-03-30	89.96	91.02	89.81	90.80	1416619
2015-03-31	90.57	91.42	90.16	90.27	2290088
2015-04-01	90.21	90.24	88.16	88.85	2131659
2015-04-02	89.25	89.83	88.43	89.60	1257296
2015-04-06	88.97	90.47	88.74	89.93	1400863
2015-04-07	89.90	90.52	89.89	89.94	1180308
2015-04-08	90.09	90.43	89.54	90.19	1623236
2015-04-09	89.90	90.61	89.48	89.89	1490847
2015-04-10	89.76	90.60	89.51	90.52	1909383
2015-04-13	90.48	91.24	89.38	89.62	1822893
2015-04-14	90.29	90.52	89.00	90.30	1368796
2015-04-15	90.56	91.12	90.09	90.15	1502864
2015-04-16	90.15	90.16	89.43	89.66	1151123
2015-04-17	89.16	89.73	88.59	89.55	1460353
2015-04-20	89.93	90.83	89.61	90.14	1425908
2015-04-21	90.40	90.90	90.17	90.35	1000929
2015-04-22	90.46	91.62	90.31	91.50	1788974
2015-04-23	91.09	91.89	90.68	91.50	1488625
2015-04-24	91.41	91.78	90.90	91.38	1317588
2015-04-27	91.72	91.91	89.44	89.53	1943320
2015-04-28	89.28	90.57	88.52	90.48	2225849
2015-04-29	89.86	90.36	88.24	88.90	2618106
2015-04-30	88.90	88.90	83.85	84.34	5378085
2015-05-01	84.53	85.77	84.09	85.55	2945726
2015-05-04	85.77	86.23	85.19	85.63	2065301
2015-05-05	85.70	86.00	84.34	84.57	1991026
2015-05-06	84.99	85.26	84.23	84.76	2190479
2015-05-07	84.80	85.63	84.72	84.99	2153963
2015-05-08	85.87	86.95	85.74	86.65	1657561
2015-05-11	86.59	86.89	86.10	86.36	1754129
2015-05-12	86.11	86.44	85.77	86.16	1826561
2015-05-13	86.51	87.19	86.16	86.48	1996250
2015-05-14	87.07	88.06	86.81	88.00	1653232
2015-05-15	87.95	88.34	87.18	87.55	2296028
2015-05-18	87.57	88.43	87.37	87.85	2255014
2015-05-19	88.06	88.98	87.25	87.30	3311119
2015-05-20	87.37	88.53	86.96	88.07	2699785
2015-05-21	87.96	88.79	87.87	88.66	1871786
2015-05-22	88.47	88.84	88.27	88.50	1296204
2015-05-26	88.48	88.81	87.59	87.59	1756652
2015-05-27	87.60	88.77	87.29	88.69	1340323
2015-05-28	88.68	89.63	88.08	88.11	2032678
2015-05-29	88.16	88.91	87.81	88.17	2113758
2015-06-01	88.33	88.72	87.62	88.42	1549436
2015-06-02	88.02	88.49	87.68	88.03	1274517
2015-06-03	88.20	88.42	87.73	88.02	1114894
2015-06-04	87.23	88.09	87.12	87.61	1458101
2015-06-05	87.09	88.17	86.17	88.04	2805883
2015-06-08	88.27	88.75	87.91	87.99	2640102
2015-06-09	88.60	88.99	87.51	87.66	2223311
2015-06-10	88.11	88.98	87.70	88.77	1903004
2015-06-11	89.23	90.11	88.75	89.67	2654307
2015-06-12	89.21	89.37	88.68	88.88	1654866
2015-06-15	88.53	88.92	88.08	88.27	2268236
2015-06-16	88.43	89.45	88.15	89.12	2310213
2015-06-17	89.42	90.29	89.27	89.99	2236755
2015-06-18	90.04	90.66	89.84	89.85	2603618
2015-06-19	89.84	90.57	89.70	89.87	2512977
2015-06-22	90.56	90.74	89.78	89.86	2252930
2015-06-23	90.26	90.31	89.15	89.23	2356039
2015-06-24	89.23	89.37	87.01	87.03	3406778
2015-06-25	87.44	87.44	85.85	86.67	3811942
2015-06-26	87.02	87.02	85.64	86.03	9080896
2015-06-29	85.13	85.61	83.63	83.74	3795609
2015-06-30	84.63	84.87	83.57	83.65	4071790
2015-07-01	84.29	85.13	84.18	84.95	3395066
2015-07-02	85.25	85.46	84.14	84.50	1556760
2015-07-06	83.69	84.88	83.63	84.54	2679328
2015-07-07	84.76	85.35	83.80	85.00	2312826
2015-07-08	84.50	85.19	83.29	83.40	2597120
2015-07-09	84.65	84.90	83.82	84.16	2459723
2015-07-10	85.03	85.69	84.86	85.48	1457263
2015-07-13	86.13	86.35	85.44	86.12	1376225
2015-07-14	85.76	86.57	85.36	86.17	3056750
2015-07-15	86.11	86.98	85.78	86.60	2223938
2015-07-16	87.22	87.24	86.49	87.02	1488338
2015-07-17	87.14	87.37	86.47	86.76	1916783
2015-07-20	86.72	87.04	86.47	86.58	1177435
2015-07-21	86.56	86.93	85.73	86.19	1526161
2015-07-22	86.09	86.89	86.08	86.82	1757459
2015-07-23	86.91	87.09	84.04	84.27	3063626
2015-07-24	84.03	84.13	83.04	83.29	2232801
2015-07-27	82.99	83.16	82.13	82.29	2744459
2015-07-28	82.39	83.78	82.09	83.68	2187388
2015-07-29	83.85	84.43	83.42	84.35	3110641
2015-07-30	84.52	86.47	80.05	83.34	7632424
2015-07-31	83.32	85.20	83.16	84.98	4519622
2015-08-03	84.56	86.13	84.56	85.82	2602865
2015-08-04	86.16	86.64	85.55	85.75	2373083
2015-08-05	86.50	86.55	85.67	86.27	1780558
2015-08-06	86.41	86.59	84.62	84.78	2038459
2015-08-07	85.00	85.13	84.01	85.08	2125692
2015-08-10	85.66	86.41	85.62	85.73	1638722
2015-08-11	85.26	86.07	85.01	85.89	1939679
2015-08-12	85.01	85.20	83.99	85.05	2212067
2015-08-13	85.10	85.24	84.17	84.20	1572038
2015-08-14	83.97	84.47	83.78	84.27	1955575
2015-08-17	83.72	84.45	82.91	84.34	1817371
2015-08-18	84.20	84.93	84.04	84.80	1563344
2015-08-19	84.02	85.90	83.76	85.27	2473117
2015-08-20	84.48	85.04	82.19	82.26	2544193
2015-08-21	81.73	82.42	80.56	80.60	3033639
2015-08-24	76.65	80.40	74.76	78.98	6632834
2015-08-25	80.80	81.82	79.34	79.42	5448828
2015-08-26	81.23	83.67	79.79	83.55	4654615
2015-08-27	84.15	85.27	82.29	83.69	4646765
2015-08-28	83.55	83.57	82.89	83.39	2596932
2015-08-31	83.21	84.19	82.08	82.27	1902621
2015-09-01	80.46	81.42	79.68	80.23	3119402
2015-09-02	81.23	81.75	80.55	81.65	2093862
2015-09-03	82.05	82.56	80.85	81.15	1614798
2015-09-04	79.98	80.92	79.72	80.55	2087074
2015-09-08	81.87	82.32	81.06	82.25	2014222
2015-09-09	83.07	83.26	81.02	81.24	2378553
2015-09-10	81.17	83.33	80.83	83.01	2617712
2015-09-11	82.79	85.04	82.52	85.01	3073926
2015-09-14	85.09	85.22	84.01	84.31	1953786
2015-09-15	84.48	85.38	84.17	85.08	1895582
2015-09-16	85.12	85.56	84.63	85.36	2220915
2015-09-17	85.51	85.78	84.51	84.77	2101801
2015-09-18	83.95	84.43	83.34	83.63	2708263
2015-09-21	84.25	84.89	82.81	83.00	2066188
2015-09-22	82.18	82.18	80.44	81.50	2445006
2015-09-23	81.93	82.62	81.50	82.04	1754530
2015-09-24	81.53	81.67	80.27	81.43	2125630
2015-09-25	82.15	82.15	79.00	79.51	1893525
2015-09-28	79.36	79.67	76.28	77.12	2622673
2015-09-29	76.95	78.36	76.25	76.72	2796227
2015-09-30	77.63	78.16	76.11	76.82	2106838
2015-10-01	77.03	77.23	75.82	77.12	2212681
2015-10-02	76.12	78.65	75.52	78.62	2742055
2015-10-05	79.44	79.69	78.34	79.55	3372047
2015-10-06	79.49	79.77	77.38	78.11	2085534
2015-10-07	78.42	78.63	77.27	77.55	3048533
2015-10-08	77.53	78.22	76.94	77.70	2467219
2015-10-09	77.79	78.81	77.50	78.67	2615156
2015-10-12	78.59	80.09	78.59	80.08	1779649
2015-10-13	79.91	81.04	79.62	80.08	2887595
2015-10-14	79.95	80.51	78.52	78.61	1781397
2015-10-15	78.79	79.26	78.17	79.14	2928558
2015-10-16	79.22	80.30	79.17	80.13	2679708
2015-10-19	80.04	80.36	79.55	80.20	1566924
2015-10-20	80.12	80.41	78.63	78.73	1748762
2015-10-21	79.25	79.48	77.28	78.03	3416118
2015-10-22	78.35	78.90	76.71	77.75	3138499
2015-10-23	78.25	80.54	78.25	80.14	2324510
2015-10-26	79.99	81.11	79.34	80.81	2146993
2015-10-27	80.70	82.13	80.35	82.09	3167813
2015-10-28	82.05	82.85	81.29	82.83	2028566
2015-10-29	82.80	83.32	81.80	83.01	2369549
2015-10-30	82.97	83.54	82.17	82.20	2599925
2015-11-02	86.26	86.74	84.96	86.15	4097256
2015-11-03	85.79	86.41	84.80	86.37	2422868
2015-11-04	86.68	86.80	85.58	86.58	2362337
2015-11-05	86.75	88.32	86.42	88.20	2396776
2015-11-06	88.04	88.52	87.20	88.50	2129195
2015-11-09	88.09	88.35	86.73	87.67	2044666
2015-11-10	87.67	88.17	87.25	88.03	1564876
2015-11-11	88.14	88.14	86.86	87.22	1958549
2015-11-12	86.96	86.96	85.41	85.49	1610560
2015-11-13	85.36	86.00	85.00	85.50	2321336
2015-11-16	85.40	86.24	85.18	86.19	2168317
2015-11-17	86.29	87.02	86.19	86.72	1554946
2015-11-18	87.01	88.69	86.73	88.60	1834054
2015-11-19	88.59	88.62	87.07	87.36	1630665
2015-11-20	87.82	88.07	87.23	87.59	2400058
2015-11-23	87.74	88.21	87.06	87.33	1129475
2015-11-24	86.91	87.35	86.60	86.76	1481619
2015-11-25	86.99	87.18	86.56	86.98	1458034
2015-11-27	87.07	87.70	86.74	87.29	517944
2015-11-30	87.39	87.88	86.80	86.85	1929151
2015-12-01	87.39	88.94	87.26	88.91	2345662
2015-12-02	88.60	88.88	86.87	87.29	2037762
2015-12-03	87.46	87.61	85.64	86.30	2408860
2015-12-04	86.76	88.56	86.73	88.44	1589567
2015-12-07	88.29	88.86	88.08	88.74	1761128
2015-12-08	88.09	88.79	87.68	88.55	1378301
2015-12-09	87.96	88.84	86.91	87.51	1586697
2015-12-10	87.66	88.05	86.87	87.14	1858991
2015-12-11	86.14	86.97	85.89	85.90	2527932
2015-12-14	86.06	86.57	85.34	86.52	1987617
2015-12-15	87.01	88.09	86.46	86.68	1974869
2015-12-16	87.47	88.31	86.73	88.22	1447020
2015-12-17	88.99	89.55	87.94	87.96	1647605
2015-12-18	87.54	87.93	86.61	86.61	2641737
2015-12-21	87.31	88.09	86.75	88.05	1310415
2015-12-22	88.50	89.08	87.55	88.87	1112026
2015-12-23	89.32	89.94	89.08	89.65	1348047
2015-12-24	89.48	90.00	89.27	89.71	453883
2015-12-28	89.44	90.81	89.24	90.49	1532141
2015-12-29	90.70	91.23	90.63	90.85	1193747
2015-12-30	90.47	90.81	90.19	90.54	1021208
2015-12-31	89.42	90.55	89.25	89.27	1059913
2016-01-04	87.73	88.07	87.20	87.95	1675480
2016-01-05	88.38	89.97	88.19	89.68	2366714
2016-01-06	87.94	88.58	86.77	87.24	2324917
2016-01-07	85.96	86.76	84.69	85.00	2502556
2016-01-08	85.36	85.76	83.57	83.86	1777331
2016-01-11	82.31	83.35	78.23	79.27	5879469
2016-01-12	81.27	81.57	79.03	79.89	3727387
2016-01-13	79.99	80.55	77.78	78.17	2884243
2016-01-14	78.30	82.04	78.16	81.78	3642023
2016-01-15	80.00	81.59	79.70	81.24	3844695
2016-01-19	82.20	82.28	80.37	81.58	2561175
2016-01-20	80.32	81.02	77.80	80.28	3022941
2016-01-21	80.32	81.53	79.39	80.08	2161351
2016-01-22	81.39	81.92	81.01	81.59	1539383
2016-01-25	81.73	82.29	81.00	81.20	2113281
2016-01-26	81.50	82.84	80.77	82.71	1893401
2016-01-27	82.64	83.53	81.35	81.75	1922656
2016-01-28	82.32	82.32	78.56	79.00	3530235
2016-01-29	79.73	81.42	78.89	81.37	3718992
2016-02-01	76.50	80.75	76.23	79.80	4195542
2016-02-02	79.46	79.95	77.38	77.73	2818621
2016-02-03	78.43	78.58	75.72	77.33	2327210
2016-02-04	76.89	78.74	75.85	76.60	2546528
2016-02-05	76.26	77.36	75.91	76.61	2918794
2016-02-08	75.96	76.60	74.73	76.16	2527517
2016-02-09	75.39	77.33	75.36	76.65	2653787
2016-02-10	76.84	79.02	76.20	78.22	2187742
2016-02-11	76.70	78.23	76.23	77.12	2786893
2016-02-12	77.60	78.90	76.91	78.85	2168252
2016-02-16	79.56	80.35	78.86	79.77	2382061
2016-02-17	79.76	81.42	79.51	80.98	1716713
2016-02-18	81.13	81.81	80.72	81.00	1800970
2016-02-19	81.04	81.09	80.25	80.83	2446775
2016-02-22	81.28	82.00	80.82	81.46	1283437
2016-02-23	81.21	81.73	80.20	81.20	2273677
2016-02-24	80.34	82.41	80.23	82.14	1877466
2016-02-25	82.23	82.81	81.62	82.67	1315641
2016-02-26	83.00	83.57	82.88	83.03	1225061
2016-02-29	82.75	83.07	81.70	81.70	1776735
2016-03-01	82.52	82.90	81.58	82.88	1817029
2016-03-02	82.58	83.64	82.36	83.16	1956960
2016-03-03	82.80	83.70	82.27	83.61	1353712
2016-03-04	83.41	84.00	82.86	83.51	1101276
2016-03-07	84.01	84.44	83.50	84.15	1285334
2016-03-08	83.48	83.66	82.66	82.71	1478004
2016-03-09	83.13	83.45	82.79	83.18	1334675
2016-03-10	83.65	84.00	81.47	82.32	1831747
2016-03-11	83.08	84.05	82.63	83.88	1581500
2016-03-14	84.00	84.50	83.44	83.61	1287402
2016-03-15	82.40	82.84	80.19	80.43	2859587
2016-03-16	80.30	81.78	80.14	81.10	1859384
2016-03-17	81.16	81.31	79.21	79.74	2304882
2016-03-18	80.07	81.04	79.81	80.86	2442077
2016-03-21	80.94	81.43	80.18	80.85	1592851
2016-03-22	80.80	81.85	80.57	81.16	1434725
2016-03-23	81.35	82.20	81.03	81.28	1731205
2016-03-24	80.92	82.13	80.59	81.48	1729107
2016-03-28	81.55	81.71	80.28	80.77	1563128
2016-03-29	80.81	81.89	80.29	81.82	1904183
2016-03-30	82.24	82.46	81.58	81.78	1151491
2016-03-31	81.78	82.43	81.46	81.95	1663002
2016-04-01	81.68	82.28	81.33	82.16	1766113
2016-04-04	82.29	83.27	82.29	83.13	1793034
2016-04-05	82.54	82.86	81.19	81.31	1883306
2016-04-06	81.62	84.12	81.62	84.06	2460317
2016-04-07	83.66	84.71	83.34	83.76	1858856
2016-04-08	84.11	84.63	82.64	83.00	1408523
2016-04-11	83.11	83.27	82.01	82.20	1185759
2016-04-12	82.33	82.86	81.92	82.56	1405013
2016-04-13	83.04	83.92	82.67	83.87	1239532
2016-04-14	83.87	84.38	83.44	83.91	1181038
2016-04-15	83.72	84.34	83.45	84.25	1216629
2016-04-18	83.79	84.64	83.58	84.57	946655
2016-04-19	85.21	86.17	85.02	85.59	1495602
2016-04-20	85.45	87.76	85.45	87.20	2164957
2016-04-21	87.11	87.85	86.50	86.82	1991494
2016-04-22	86.90	87.33	86.10	86.91	1371869
2016-04-25	86.56	86.91	85.72	86.35	1157156
2016-04-26	86.49	86.91	86.28	86.58	1135322
2016-04-27	86.89	87.16	86.37	86.54	1907694
2016-04-28	82.82	83.91	78.13	78.51	7081441
2016-04-29	78.02	80.02	76.54	78.46	6335376
2016-05-02	77.50	79.60	77.14	79.50	3795223
2016-05-03	79.15	79.84	78.49	79.24	2777163
2016-05-04	79.09	79.43	77.36	77.51	3899362
2016-05-05	76.50	79.07	75.50	78.55	5766252
2016-05-06	78.55	78.82	76.60	76.85	3745698
2016-05-09	77.05	78.73	76.91	78.47	2784997
2016-05-10	78.67	79.24	78.28	78.47	2567997
2016-05-11	78.60	78.78	76.92	76.96	3106173
2016-05-12	77.31	77.46	76.62	77.00	2850176
2016-05-13	77.04	77.31	76.18	76.25	2173732
2016-05-16	76.34	77.46	76.22	77.39	1704111
2016-05-17	77.39	77.69	76.69	77.10	2864422
2016-05-18	77.08	78.24	76.74	77.83	2440302
2016-05-19	77.19	78.20	76.71	77.33	1692488
2016-05-20	77.82	77.87	77.07	77.41	2707516
2016-05-23	77.27	77.62	76.73	76.74	2032512
2016-05-24	77.07	77.66	76.92	77.46	1674455
2016-05-25	77.78	77.99	76.69	76.73	3011025
2016-05-26	76.65	77.46	76.40	77.29	2036479
2016-05-27	77.55	78.36	77.45	78.15	1857193
2016-05-31	78.16	79.17	78.15	78.95	3612957
2016-06-01	78.58	79.05	78.44	78.72	2596405
2016-06-02	78.70	79.89	78.61	79.89	2361088
2016-06-03	79.72	79.99	79.21	79.79	1987989
2016-06-06	79.72	80.52	79.37	80.42	2021848
2016-06-07	80.10	80.41	79.72	80.00	2142684
2016-06-08	79.85	80.13	79.50	79.66	3437888
2016-06-09	79.56	79.96	79.11	79.29	3082766
2016-06-10	79.00	79.06	78.05	78.53	2714480
2016-06-13	78.53	78.79	78.15	78.20	2042115
2016-06-14	78.01	78.32	77.57	77.93	1707421
2016-06-15	78.02	78.08	76.61	76.68	3548691
2016-06-16	76.40	76.60	75.43	76.54	3228320
2016-06-17	76.56	76.57	75.37	75.51	2897455
2016-06-20	76.40	77.06	76.23	76.48	2193754
2016-06-21	76.82	77.06	76.31	76.89	1855021
2016-06-22	76.90	77.69	76.80	77.04	2148551
2016-06-23	77.98	78.14	77.44	78.12	1279272
2016-06-24	75.64	76.25	75.04	75.23	3282019
2016-06-27	74.84	75.15	73.25	73.69	2117103
2016-06-28	75.16	75.44	73.98	74.98	2888270
2016-06-29	75.97	77.45	75.69	77.29	2305796
2016-06-30	77.36	78.17	76.97	78.01	2992890
2016-07-01	77.92	78.38	77.63	78.29	2302968
2016-07-05	77.91	78.69	77.72	78.23	2576206
2016-07-06	78.18	80.47	77.77	79.99	2853019
2016-07-07	79.08	80.18	78.68	79.44	3949624
2016-07-08	79.55	80.44	79.34	80.38	2900446
2016-07-11	80.50	81.45	80.38	81.06	1818371
2016-07-12	81.15	82.00	81.12	81.77	2668721
2016-07-13	82.14	82.87	81.97	82.28	1942567
2016-07-14	82.76	83.42	82.54	82.97	1742828
2016-07-15	83.02	83.28	82.12	82.36	2379672
2016-07-18	82.50	83.32	82.29	83.21	1587709
2016-07-19	82.94	83.50	82.38	82.82	1739115
2016-07-20	82.93	83.54	82.57	83.29	1300791
2016-07-21	83.24	83.55	82.27	82.61	1793876
2016-07-22	82.91	83.14	82.57	82.99	1253285
2016-07-25	82.85	82.99	82.04	82.86	1336812
2016-07-26	82.81	83.66	82.68	83.64	1510038
2016-07-27	83.50	83.64	82.88	83.34	1688746
2016-07-28	83.12	83.23	82.18	82.56	3311728
2016-07-29	82.60	83.74	82.45	83.60	2727090
2016-08-01	83.21	83.89	82.10	82.41	4588547
2016-08-02	83.04	85.52	82.01	84.92	4813793
2016-08-03	84.74	84.90	83.24	84.64	2616465
2016-08-04	84.52	84.80	83.51	83.58	1793462
2016-08-05	84.00	84.74	83.69	84.36	1492755
2016-08-08	84.64	84.70	83.61	83.78	1214596
2016-08-09	83.91	84.05	83.56	83.80	1354689
2016-08-10	83.80	83.98	83.24	83.55	2212302
2016-08-11	83.69	83.73	82.65	83.61	1175952
2016-08-12	83.55	83.66	83.12	83.60	1025632
2016-08-15	83.25	83.49	83.05	83.19	1392896
2016-08-16	83.00	83.18	82.65	82.68	1059681
2016-08-17	82.88	82.99	82.12	82.78	1491923
2016-08-18	82.61	82.93	82.34	82.42	1541061
2016-08-19	82.12	82.36	81.56	81.72	2054831
2016-08-22	81.73	82.26	81.56	82.15	1349860
2016-08-23	82.39	82.56	82.00	82.02	899566
2016-08-24	81.85	82.01	80.87	81.08	1262139
2016-08-25	80.77	80.88	79.27	79.36	2097037
2016-08-26	79.65	79.76	78.76	79.35	1743684
2016-08-29	79.38	79.89	79.24	79.77	1426982
2016-08-30	79.75	79.88	79.39	79.72	858310
2016-08-31	79.71	79.99	79.11	79.67	1657785
2016-09-01	79.90	80.08	79.16	79.70	1638044
2016-09-02	80.10	80.14	79.53	79.73	1309972
2016-09-06	79.96	80.87	79.75	80.81	2161730
2016-09-07	80.62	81.47	80.43	81.16	1438208
2016-09-08	81.00	81.10	80.52	80.71	1157929
2016-09-09	80.12	80.12	78.81	78.81	1869595
2016-09-12	78.49	80.22	78.40	79.98	1371235
2016-09-13	79.19	79.32	77.63	78.09	2458848
2016-09-14	78.07	78.07	75.04	75.26	7329790
2016-09-15	75.10	76.85	74.41	76.60	4230994
2016-09-16	76.12	77.05	75.53	77.00	5941745
2016-09-19	77.06	77.63	76.54	76.57	3089146
2016-09-20	76.78	76.85	75.94	75.96	2540007
2016-09-21	76.05	76.99	75.72	76.85	1885735
2016-09-22	77.37	77.75	77.14	77.56	2468298
2016-09-23	77.52	77.97	77.33	77.66	2098539
2016-09-26	77.20	77.43	76.67	76.88	1700611
2016-09-27	76.71	78.18	76.62	78.14	2649120
2016-09-28	78.09	78.38	77.61	77.81	2482103
2016-09-29	77.49	77.85	76.80	76.90	2676834
2016-09-30	77.11	78.00	76.78	77.70	2614015
2016-10-03	77.40	77.54	75.70	75.79	2471616
2016-10-04	76.05	76.34	75.27	75.69	1933916
2016-10-05	75.97	76.55	75.68	75.88	1864686
2016-10-06	75.43	76.72	75.10	76.71	2068723
2016-10-07	76.87	77.12	75.86	76.40	2442415
2016-10-10	76.37	76.79	75.91	76.47	1238843
2016-10-11	76.24	76.30	75.12	75.32	1620895
2016-10-12	75.52	76.21	75.15	75.79	1237452
2016-10-13	75.36	75.60	74.69	75.34	1344024
2016-10-14	75.66	75.85	75.07	75.27	1469061
2016-10-17	75.27	75.51	74.91	74.96	1050142
2016-10-18	75.53	75.85	75.14	75.73	1295975
2016-10-19	75.74	75.88	75.14	75.21	1697474
2016-10-20	75.24	75.73	75.05	75.58	1209138
2016-10-21	75.15	75.21	74.54	75.15	1690046
2016-10-24	75.58	76.35	75.55	75.61	1427737
2016-10-25	75.33	75.33	74.34	74.91	2252365
2016-10-26	74.56	74.87	73.50	74.40	2151608
2016-10-27	74.69	75.18	74.30	74.80	1756978
2016-10-28	65.07	68.90	63.26	67.50	13666746
2016-10-31	68.53	71.13	67.84	68.69	7407207
2016-11-01	68.53	68.90	66.33	66.89	6047728
2016-11-02	67.09	68.95	66.92	68.66	4877803
2016-11-03	69.01	69.55	65.02	65.38	5542123
2016-11-04	65.58	66.01	64.77	65.17	5803634
2016-11-07	66.23	66.39	65.38	66.00	3356866
2016-11-08	64.46	65.64	62.70	65.35	5774657
2016-11-09	68.53	71.72	65.72	69.25	6758485
2016-11-10	69.76	71.97	69.76	71.72	5995321
2016-11-11	71.42	71.86	70.39	71.37	3162639
2016-11-14	71.45	72.81	71.16	72.35	3144353
2016-11-15	72.53	72.82	71.20	71.39	4890383
2016-11-16	71.13	71.96	70.67	70.83	2491302
2016-11-17	71.19	72.09	70.99	71.64	2355837
2016-11-18	71.53	71.59	70.65	70.77	2653027
2016-11-21	70.85	71.17	69.95	70.25	3712770
2016-11-22	70.16	70.41	69.35	70.13	2747550
2016-11-23	69.79	70.58	69.64	70.55	1806401
2016-11-25	70.96	71.84	70.37	71.11	1035562
2016-11-28	71.33	71.95	70.90	71.57	3038685
2016-11-29	71.51	71.78	70.44	70.99	4099165
2016-11-30	71.02	71.57	70.77	71.01	4885579
2016-12-01	70.94	71.89	70.66	70.93	3332219
2016-12-02	71.19	71.68	70.74	70.83	2362930
2016-12-05	70.96	72.15	70.74	72.10	3302621
2016-12-06	72.01	72.16	70.72	71.42	2726233
2016-12-07	70.20	70.63	68.60	70.50	5534530
2016-12-08	70.57	71.37	70.06	71.11	2362331
2016-12-09	71.13	73.29	71.10	73.04	3048168
2016-12-12	72.90	73.70	72.62	73.48	2447580
2016-12-13	73.61	74.09	73.25	73.75	2548881
2016-12-14	73.74	73.93	72.13	72.47	2523676
2016-12-15	72.50	73.21	71.97	73.00	3210017
2016-12-16	73.29	73.87	72.95	73.76	3727458
2016-12-19	73.77	74.32	73.11	73.70	2936548
2016-12-20	73.87	74.28	72.97	73.35	2397292
2016-12-21	72.49	72.98	71.82	72.62	3206815
2016-12-22	72.66	72.99	71.87	72.11	1612996
2016-12-23	72.36	73.40	72.10	72.88	995715
2016-12-27	72.92	73.65	72.89	73.07	1500864
2016-12-28	73.13	73.69	72.52	72.10	1514804
2016-12-29	72.31	73.15	72.23	72.35	1728426
2016-12-30	72.33	72.61	71.72	71.97	1613135
2017-01-03	71.99	74.75	71.90	74.48	4459440
2017-01-04	74.50	75.69	74.50	75.63	2461482
2017-01-05	75.33	75.59	74.31	74.50	1921038
2017-01-06	74.62	75.41	74.17	75.33	2306919
2017-01-09	75.03	75.60	74.75	74.76	1985668
2017-01-10	74.58	75.97	74.52	75.22	2420456
2017-01-11	75.15	75.63	72.85	73.72	3049378
2017-01-12	73.40	74.27	73.29	74.19	1998574
2017-01-13	74.48	75.14	74.26	75.00	1443727
2017-01-17	74.61	75.86	74.37	75.18	1523725
2017-01-18	75.65	75.85	75.03	75.80	1768558
2017-01-19	75.60	75.76	75.25	75.55	2240098
2017-01-20	75.55	75.78	74.93	75.03	2389670
2017-01-23	74.90	75.12	74.27	74.72	2180949
2017-01-24	74.77	74.85	74.30	74.65	1060588
2017-01-25	75.01	75.96	74.67	75.87	1556744
2017-01-26	73.34	74.14	72.43	73.09	3866326
2017-01-27	73.58	73.58	71.99	72.47	3023673
2017-01-30	72.53	73.31	72.11	73.19	1645492
2017-01-31	73.89	75.05	72.88	74.96	3543405
2017-02-01	74.43	75.39	74.16	75.35	2569333
2017-02-02	74.91	75.20	73.79	74.44	2428320
2017-02-03	74.69	75.09	74.41	74.87	1581084
2017-02-06	74.85	76.06	74.85	75.97	2951765
2017-02-07	75.50	79.69	75.00	77.76	6390740
2017-02-08	77.40	77.85	76.67	77.81	2464965
2017-02-09	77.81	77.90	77.04	77.45	2053629
2017-02-10	77.50	77.73	76.78	77.40	1688227
2017-02-13	77.81	78.40	77.25	78.07	1523464
2017-02-14	77.59	79.05	77.38	78.88	1777368
2017-02-15	78.97	80.49	78.01	80.42	2732617
2017-02-16	80.25	80.48	79.23	80.24	1801999
2017-02-17	80.00	80.78	79.56	80.71	2498960
2017-02-21	80.50	81.51	80.28	81.34	2170266
2017-02-22	81.19	81.57	80.87	81.08	1545285
2017-02-23	81.30	81.85	80.92	81.73	1795377
2017-02-24	81.54	82.15	80.91	82.14	1331548
2017-02-27	82.14	82.62	81.90	82.49	1400594
2017-02-28	82.01	82.32	81.29	81.37	1938807
2017-03-01	82.18	82.51	81.72	82.05	1919732
2017-03-02	81.93	82.50	81.58	81.79	2065293
2017-03-03	82.24	83.00	81.73	82.85	1888965
2017-03-06	82.45	82.84	81.68	81.70	2330549
2017-03-07	81.09	81.59	80.77	81.21	2144402
2017-03-08	81.30	81.94	81.14	81.20	2634022
2017-03-09	81.47	82.11	81.12	81.94	2018451
2017-03-10	82.28	82.42	81.77	82.04	1714399
2017-03-13	82.14	82.70	81.71	82.55	1689990
2017-03-14	82.25	84.88	81.86	82.60	1704325
2017-03-15	82.73	84.13	82.66	83.80	3091957
2017-03-16	83.69	83.74	82.45	82.83	1985918
2017-03-17	83.04	83.22	82.51	83.11	2624394
2017-03-20	83.15	83.18	82.20	82.37	1169169
2017-03-21	82.42	82.88	81.24	81.45	1343957
2017-03-22	81.74	81.86	81.07	81.64	1209487
2017-03-23	81.62	82.05	80.97	81.10	1397108
2017-03-24	81.10	81.58	80.83	81.23	1700624
2017-03-27	80.93	82.31	80.89	82.25	1368711
2017-03-28	81.95	82.29	81.61	82.20	1406677
2017-03-29	82.24	82.24	81.47	81.60	1521827
2017-03-30	81.69	81.97	81.04	81.67	1312129
2017-03-31	81.51	81.97	81.22	81.55	1735844
2017-04-03	81.73	82.26	80.71	80.96	1973752
2017-04-04	80.75	80.76	80.17	80.42	1205467
2017-04-05	80.68	81.61	80.32	80.53	1112969
2017-04-06	81.40	82.75	80.86	82.71	2369056
2017-04-07	82.30	82.80	81.85	82.35	1803823
2017-04-10	82.37	82.80	82.17	82.41	1140121
2017-04-11	82.37	82.60	81.87	82.30	1056757
2017-04-12	81.71	81.98	81.04	81.71	1273300
2017-04-13	81.56	81.98	81.38	81.43	1084410
2017-04-17	81.48	81.91	81.19	81.83	928686
2017-04-18	72.65	74.00	71.95	72.39	13338106
2017-04-19	72.60	72.85	71.29	72.52	5473779
2017-04-20	72.76	73.88	71.88	73.31	4581909
2017-04-21	73.11	73.24	72.02	72.50	2908164
2017-04-24	73.21	73.45	72.32	72.48	3077517
2017-04-25	72.16	72.71	72.10	72.36	2026858
2017-04-26	72.71	72.82	72.25	72.31	2570932
2017-04-27	72.77	73.26	72.44	73.14	1858392
2017-04-28	73.17	73.21	72.13	72.59	3348092
2017-05-01	71.49	73.00	71.10	72.19	3438110
2017-05-02	72.55	73.06	71.83	72.99	3548396
2017-05-03	72.88	72.89	72.10	72.54	2700757
2017-05-04	72.78	73.87	72.56	72.74	2384432
2017-05-05	73.01	73.20	71.90	72.47	1906254
2017-05-08	72.66	72.66	71.83	72.01	1688366
2017-05-09	72.28	72.54	72.03	72.39	1712565
2017-05-10	72.17	72.28	71.77	72.00	2459352
2017-05-11	72.06	72.96	71.82	72.78	2548473
2017-05-12	72.78	73.01	72.52	72.90	1649151
2017-05-15	72.77	73.44	72.51	72.96	1441668
2017-05-16	73.05	73.10	72.18	72.63	1867687
2017-05-17	71.61	72.55	71.50	71.60	2977990
2017-05-18	71.80	72.59	71.80	72.19	2075730
2017-05-19	72.73	74.20	72.55	73.50	2653682
2017-05-22	73.20	73.97	73.00	73.09	1750555
2017-05-23	73.10	73.32	72.83	72.96	1399951
2017-05-24	73.10	73.32	72.83	73.10	1196609
2017-05-25	73.23	73.65	73.14	73.44	1499872
2017-05-26	73.29	73.57	72.95	73.10	1245611
2017-05-30	72.80	73.61	72.56	73.55	1374626
2017-05-31	73.73	74.31	73.31	74.29	2811158
2017-06-01	74.22	75.36	73.24	75.05	2065891
2017-06-02	75.22	76.42	75.02	75.79	3086614
2017-06-05	75.72	75.83	74.79	75.45	1534370
2017-06-06	75.22	75.22	73.48	73.94	1524733
2017-06-07	74.07	74.13	73.60	74.04	1305817
2017-06-08	74.14	75.00	74.04	74.47	1330774
2017-06-09	74.43	75.28	74.30	75.20	1366521
2017-06-12	75.00	75.88	74.78	75.08	1711753
2017-06-13	75.21	75.22	74.51	74.91	1580401
2017-06-14	75.36	75.97	75.00	75.61	1385233
2017-06-15	75.37	75.95	74.77	75.94	1488979
2017-06-16	75.97	76.10	74.15	74.99	2494111
2017-06-19	75.06	76.49	74.78	76.21	1878051
2017-06-20	76.05	77.15	75.89	76.31	2230762
2017-06-21	76.35	77.72	76.30	77.48	1712223
2017-06-22	77.67	79.75	77.66	78.75	2758416
2017-06-23	78.91	79.79	78.53	79.68	9340823
2017-06-26	79.64	79.94	79.30	79.47	2042821
2017-06-27	79.58	80.37	79.08	79.25	1793572
2017-06-28	79.71	80.11	79.05	78.62	2118072
2017-06-29	78.68	79.28	77.94	78.25	1411858
2017-06-30	78.67	78.67	77.73	77.92	1929478
2017-07-03	78.09	78.77	78.09	78.29	704262
2017-07-05	78.30	78.89	77.96	78.69	1655764
2017-07-06	78.27	78.54	76.75	76.89	1840226
2017-07-07	77.13	77.26	76.70	77.19	1182622
2017-07-10	76.93	77.40	76.56	76.68	1256839
2017-07-11	76.62	76.77	75.96	76.66	1233068
2017-07-12	77.29	77.74	77.07	77.31	1425816
2017-07-13	77.42	77.90	77.08	77.56	1357497
2017-07-14	77.62	78.17	77.40	78.11	933366
2017-07-17	78.28	78.78	77.98	78.09	1459140
2017-07-18	77.81	78.09	76.67	76.97	1982452
2017-07-19	77.21	77.28	76.31	77.00	1809745
2017-07-20	77.19	77.94	77.01	77.32	1603484
2017-07-21	77.21	77.56	76.04	76.29	2052733
2017-07-24	76.21	77.37	76.21	77.07	1912888
2017-07-25	77.38	77.90	77.05	77.69	1126765
2017-07-26	77.51	78.00	77.39	77.67	1345509
2017-07-27	77.48	77.80	75.76	76.60	1640598
2017-07-28	76.71	77.79	76.16	77.61	1296671
2017-07-31	77.80	78.32	77.24	77.26	2165890
2017-08-01	77.72	77.94	77.10	77.33	1938031
2017-08-02	71.06	72.37	69.58	70.99	7309798
2017-08-03	70.16	70.49	68.33	69.36	4095831
2017-08-04	69.71	69.71	68.53	69.14	2406963
2017-08-07	69.15	69.50	68.86	69.24	2929039
2017-08-08	69.24	70.19	68.94	69.34	2082228
2017-08-09	69.16	69.22	67.76	68.23	2945206
2017-08-10	68.04	68.50	67.23	67.31	2295199
2017-08-11	67.57	67.57	66.82	66.98	1750306
2017-08-14	67.35	67.82	66.70	66.76	2046949
2017-08-15	67.10	67.49	66.41	66.43	2004008
2017-08-16	66.72	66.92	65.60	66.01	2600249
2017-08-17	65.86	66.40	65.15	65.16	2460971
2017-08-18	64.99	65.22	64.35	64.38	1428285
2017-08-21	64.30	64.62	64.06	64.36	1341242
2017-08-22	64.40	65.65	64.39	65.42	1745693
2017-08-23	65.17	65.85	64.96	65.63	2296929
2017-08-24	65.93	66.73	65.82	66.10	2282762
2017-08-25	66.15	66.39	65.96	66.08	1333142
2017-08-28	66.38	66.54	65.87	66.39	1198851
2017-08-29	66.14	66.74	66.03	66.40	1779438
2017-08-30	66.34	66.74	66.21	66.49	1696076
2017-08-31	66.47	68.04	66.47	67.46	2667933
2017-09-01	67.69	68.14	67.51	67.82	1536218
2017-09-05	67.56	68.01	67.05	67.52	2044779
2017-09-06	67.73	68.61	67.56	68.61	2881626
2017-09-07	68.49	69.09	68.31	69.06	2108259
2017-09-08	68.98	69.40	68.23	68.36	1843590
2017-09-11	68.82	69.99	68.69	69.73	2246803
2017-09-12	69.73	69.79	68.68	69.44	2049675
2017-09-13	69.07	69.56	68.75	69.29	1362490
2017-09-14	68.86	68.86	67.26	67.46	2660875
2017-09-15	67.57	67.90	67.11	67.50	4676862
2017-09-18	67.75	67.98	66.98	67.07	1592706
2017-09-19	67.01	67.28	65.95	66.26	1878688
2017-09-20	66.33	66.94	66.01	66.71	1639740
2017-09-21	66.72	67.44	66.64	66.77	1452252
2017-09-22	66.90	67.09	66.24	66.66	2181051
2017-09-25	66.43	67.50	66.41	67.34	1482395
2017-09-26	67.43	68.06	67.43	67.82	1358569
2017-09-27	67.96	68.22	67.39	68.14	1245831
2017-09-28	67.84	68.10	66.93	66.51	2324425
2017-09-29	66.76	67.60	66.57	66.92	2800354
2017-10-02	67.22	68.39	67.12	68.24	2134243
2017-10-03	68.25	68.38	67.44	67.60	1531289
2017-10-04	67.60	68.19	67.34	67.52	2333675
2017-10-05	67.63	67.93	67.32	67.64	1754716
2017-10-06	67.60	67.89	65.60	65.88	3661819
2017-10-09	65.83	65.88	64.23	64.92	5613214
2017-10-10	65.38	65.90	65.25	65.78	1607859
2017-10-11	65.71	66.04	65.54	65.82	2213515
2017-10-12	65.78	66.80	65.57	66.33	3122225
2017-10-13	66.15	66.35	63.85	64.96	3742352
2017-10-16	64.79	65.92	64.42	64.63	2449599
2017-10-17	64.49	65.22	64.10	65.08	2278749
2017-10-18	65.18	65.85	64.49	64.70	2756373
2017-10-19	64.60	66.23	64.60	66.15	1937972
2017-10-20	66.44	66.96	66.39	66.71	1493839
2017-10-23	66.77	67.18	66.51	66.65	1846583
2017-10-24	66.40	66.86	65.82	66.44	2187000
2017-10-25	66.58	67.18	66.53	67.05	2185842
2017-10-26	68.50	69.34	64.20	64.75	8325001
2017-10-27	64.49	64.63	61.64	62.01	7873532
2017-10-30	61.75	62.60	61.53	61.70	3727841
2017-10-31	61.81	63.01	60.69	61.90	5444772
2017-11-01	60.81	62.60	60.80	62.18	3484539
2017-11-02	62.47	62.91	60.33	61.07	3899465
2017-11-03	60.62	61.75	60.51	61.38	4167237
2017-11-06	60.19	60.75	57.55	60.25	4789595
2017-11-07	60.35	61.65	59.99	60.27	2385211
2017-11-08	60.27	61.07	60.06	60.99	2481492
2017-11-09	60.88	61.63	60.47	60.56	2515368
2017-11-10	60.23	60.40	58.32	58.55	8061643
2017-11-13	58.60	59.35	57.65	58.33	5398451
2017-11-14	58.32	58.43	56.69	57.07	3453867
2017-11-15	56.18	57.78	55.69	56.83	6217386
2017-11-16	56.83	57.83	56.23	57.42	4960021
2017-11-17	57.04	58.01	56.83	57.51	3800435
2017-11-20	55.96	56.60	54.66	55.00	5543622
2017-11-21	55.06	56.22	54.84	55.72	4136375
2017-11-22	55.90	57.59	55.86	56.97	4503252
2017-11-24	57.01	57.12	56.12	56.37	743108
2017-11-27	56.42	56.63	55.49	55.89	2987490
2017-11-28	55.94	57.65	55.50	57.56	2972279
2017-11-29	57.82	59.74	57.76	59.11	4802203
2017-11-30	59.30	60.10	58.38	59.19	4086258
2017-12-01	58.95	59.15	57.40	58.90	4462370
2017-12-04	59.31	61.14	59.04	61.02	6033358
2017-12-05	60.99	61.35	59.68	60.35	4211338
2017-12-06	60.41	60.94	59.44	59.72	2768484
2017-12-07	59.79	60.17	58.45	58.89	2527218
2017-12-08	58.58	59.46	58.46	58.89	2987026
2017-12-11	59.16	60.45	58.88	60.24	2966064
2017-12-12	60.29	60.76	59.68	60.26	2924371
2017-12-13	60.12	60.90	60.05	60.57	2376662
2017-12-14	60.61	62.09	60.34	60.35	3249055
2017-12-15	61.00	63.79	60.66	63.19	9027424
2017-12-18	62.94	63.00	62.05	62.39	4362799
2017-12-19	62.25	63.35	62.14	63.01	3956583
2017-12-20	63.11	63.78	63.11	63.46	3152496
2017-12-21	63.49	63.75	62.51	62.68	2016967
2017-12-22	62.95	63.20	62.30	62.49	2284874
2017-12-26	62.49	63.31	62.38	62.67	1540524
2017-12-27	62.81	62.84	62.10	62.30	1191576
2017-12-28	62.26	62.42	61.58	61.68	1207091
2017-12-29	61.93	62.12	61.26	61.27	1508840
2018-01-02	61.70	63.34	61.62	63.23	2410111
2018-01-03	63.01	63.31	62.50	62.86	1784998
2018-01-04	62.97	63.90	62.30	63.66	2728702
2018-01-05	63.57	63.92	62.71	63.22	3149929
2018-01-08	63.41	65.62	63.00	65.22	3546144
2018-01-09	65.18	67.44	64.75	67.10	5314158
2018-01-10	66.85	68.16	65.69	68.06	4363889
2018-01-11	68.19	69.17	67.78	69.11	2566015
2018-01-12	69.44	71.52	68.78	71.49	4045711
2018-01-16	71.60	73.17	71.56	72.58	4520386
2018-01-17	72.00	73.16	71.60	72.65	3369972
2018-01-18	72.30	72.72	70.89	71.71	3828394
2018-01-19	72.03	72.55	71.22	71.91	2868399
2018-01-22	72.05	73.97	72.02	73.51	3313829
2018-01-23	73.50	73.93	72.57	73.21	2217052
2018-01-24	73.98	75.35	73.59	74.69	2770663
2018-01-25	74.46	74.76	73.33	73.99	2426839
2018-01-26	74.28	75.02	74.09	74.97	1403708
2018-01-29	74.72	75.75	74.52	75.23	2457883
2018-01-30	71.94	74.74	71.68	73.87	3449982
2018-01-31	74.05	74.09	71.33	71.79	4209795
2018-02-01	70.61	70.68	67.89	69.06	4670787
2018-02-02	68.70	69.02	67.29	67.46	3430387
2018-02-05	67.00	67.32	64.33	64.34	3656149
2018-02-06	63.32	66.00	62.40	65.44	4527644
2018-02-07	65.14	66.31	64.52	65.14	3391379
2018-02-08	67.36	68.93	65.50	66.63	5093564
2018-02-09	67.36	67.74	64.23	66.72	4354646
2018-02-12	67.12	68.81	66.86	68.03	3319424
2018-02-13	65.08	66.17	63.80	65.69	4063245
2018-02-14	65.46	67.45	65.36	67.34	2423665
2018-02-15	68.04	68.94	67.52	68.10	2899428
2018-02-16	67.90	70.44	67.66	69.34	2558096
2018-02-20	69.07	69.30	67.91	68.84	2361826
2018-02-21	68.78	69.73	68.38	68.81	2618204
2018-02-22	69.00	69.74	67.60	67.83	2148952
2018-02-23	68.21	69.62	68.09	69.31	1660828
2018-02-26	69.39	71.02	69.18	70.57	1541946
2018-02-27	70.31	71.06	69.59	70.04	3179292
2018-02-28	70.01	70.55	69.20	69.21	1947811
2018-03-01	69.27	69.77	67.55	68.28	2408108
2018-03-02	67.76	69.12	67.72	68.94	1725297
2018-03-05	68.66	70.59	68.66	70.40	3180582
2018-03-06	70.46	70.88	69.60	69.92	1859709
2018-03-07	69.41	70.25	69.28	70.04	1724980
2018-03-08	70.22	70.87	69.93	70.42	1983696
2018-03-09	70.51	71.43	70.51	71.16	1827597
2018-03-12	71.19	72.54	71.19	72.36	2687888
2018-03-13	72.65	73.23	72.05	72.27	2675920
2018-03-14	72.57	73.14	71.45	72.04	2231065
2018-03-15	72.05	72.66	70.58	70.70	4094119
2018-03-16	70.96	71.58	70.58	70.95	6794166
2018-03-19	71.01	71.10	69.67	69.99	2677305
2018-03-20	70.05	70.32	65.16	65.41	7260587
2018-03-21	65.39	66.38	65.30	65.69	2171927
2018-03-22	65.18	65.56	63.73	63.86	1927103
2018-03-23	64.16	64.22	61.55	61.71	2524983
2018-03-26	62.38	62.45	60.76	62.10	3248211
2018-03-27	62.10	62.40	60.82	61.22	2605551
2018-03-28	61.52	63.15	61.47	62.10	3564367
2018-03-29	62.46	62.95	61.87	62.68	2238821
2018-04-02	63.25	64.44	60.00	61.01	2908482
2018-04-03	61.40	61.88	59.92	61.28	2053904
2018-04-04	60.80	63.34	60.63	62.94	2176794
2018-04-05	63.25	64.26	62.69	63.84	2061251
2018-04-06	63.30	63.83	61.81	62.39	1779065
2018-04-09	62.75	63.50	62.03	62.50	1261479
2018-04-10	63.01	64.80	62.88	64.34	2035727
2018-04-11	63.84	64.86	63.63	63.97	2157980
2018-04-12	64.22	64.67	61.94	62.26	3676236
2018-04-13	62.33	62.66	59.66	60.42	5102037
2018-04-16	60.29	64.28	59.54	62.29	5553527
2018-04-17	62.68	63.33	62.36	63.19	1653622
2018-04-18	63.49	64.68	62.99	63.89	2279509
2018-04-19	63.39	63.40	61.90	62.31	1758794
2018-04-20	62.42	62.74	61.18	62.07	2696522
2018-04-23	62.30	62.90	61.85	62.22	2323670
2018-04-24	63.68	64.89	61.85	62.36	3131896
2018-04-25	62.05	63.84	62.05	63.57	3073097
2018-04-26	64.02	64.38	63.15	64.19	2055088
2018-04-27	64.14	65.99	64.14	65.82	1909302
2018-04-30	65.73	65.80	64.16	64.17	2393437
2018-05-01	63.67	64.09	62.71	63.60	1811367
2018-05-02	63.54	66.45	63.30	64.65	4818845
2018-05-03	53.89	55.59	50.79	50.80	15594299
2018-05-04	51.01	53.37	51.00	53.01	7400464
2018-05-07	53.02	53.70	52.47	52.77	4856556
2018-05-08	52.63	52.91	51.71	52.50	3978368
2018-05-09	52.70	53.51	52.35	52.76	4046642
2018-05-10	53.13	55.93	53.03	54.74	4934907
2018-05-11	54.57	55.74	53.73	55.30	3948199
2018-05-14	55.44	55.75	54.56	55.16	2923162
2018-05-15	54.92	55.16	53.90	54.02	2837176
2018-05-16	54.21	54.94	54.08	54.51	2123755
2018-05-17	54.48	54.61	53.57	54.33	2368725
2018-05-18	54.48	54.57	53.23	53.33	3907698
2018-05-21	53.61	54.07	53.03	53.13	3235875
2018-05-22	53.12	53.43	52.57	52.83	3066807
2018-05-23	52.80	53.02	52.34	52.69	2631821
2018-05-24	52.42	53.19	51.40	52.44	3562620
2018-05-25	52.36	53.22	52.10	52.44	2750196
2018-05-29	52.21	52.47	51.08	51.75	2632166
2018-05-30	51.93	52.63	51.55	52.46	3012154
2018-05-31	52.54	52.61	51.98	52.09	4457436
2018-06-01	53.02	53.38	52.32	52.66	2490943
2018-06-04	52.73	53.03	52.39	52.64	2038062
2018-06-05	52.83	53.32	52.50	52.81	2683244
2018-06-06	53.00	53.65	52.73	53.54	1819601
2018-06-07	53.55	53.77	52.73	52.95	3850990
2018-06-08	52.91	53.39	52.63	53.35	1939265
2018-06-11	53.31	54.20	53.08	53.81	1067072
2018-06-12	53.86	53.97	53.28	53.55	3187617
2018-06-13	54.55	54.92	54.05	54.20	3141791
2018-06-14	54.25	55.02	53.78	54.62	3350408
2018-06-15	54.54	55.08	54.33	54.75	5362809
2018-06-18	54.39	54.61	52.64	53.00	4830957
2018-06-19	52.66	54.40	52.66	54.10	3819029
2018-06-20	54.12	54.44	53.53	54.25	1828803
2018-06-21	54.38	54.42	53.42	53.54	1745470
2018-06-22	53.90	54.41	53.78	53.98	2998333
2018-06-25	53.89	54.29	52.90	53.34	1693268
2018-06-26	53.40	53.69	52.72	53.32	1779275
2018-06-27	53.14	53.71	52.60	52.93	2028333
2018-06-28	50.60	51.00	48.28	49.89	6511653
2018-06-29	49.84	49.90	48.78	48.83	3545331
2018-07-02	48.90	49.67	48.60	49.15	3679364
2018-07-03	49.23	50.25	49.16	49.50	1857763
2018-07-05	49.86	50.45	49.57	50.04	3663037
2018-07-06	50.10	50.40	49.54	49.94	4756042
2018-07-09	50.36	51.01	50.07	50.26	3849889
2018-07-10	50.54	50.73	49.89	50.17	3704152
2018-07-11	49.50	50.23	48.85	49.96	3478891
2018-07-12	50.27	50.53	49.76	50.26	3528175
2018-07-13	49.96	51.63	49.85	50.80	3035446
2018-07-16	50.99	51.25	50.52	50.71	1568583
2018-07-17	50.74	50.82	49.93	49.97	2280861
2018-07-18	49.94	50.19	49.49	49.49	2235850
2018-07-19	49.40	49.85	48.14	49.00	4400023
2018-07-20	48.66	49.30	48.22	48.80	3092901
2018-07-23	48.80	49.77	48.32	49.16	3571359
2018-07-24	49.45	49.70	49.05	49.19	2911804
2018-07-25	49.35	49.74	49.06	49.42	3718645
2018-07-26	49.42	49.95	49.00	49.28	4540522
2018-07-27	49.31	49.89	48.98	49.32	5052345
2018-07-30	49.36	50.27	49.13	50.16	4419688
2018-07-31	50.22	50.97	49.77	49.95	9292866
2018-08-01	49.96	50.53	49.83	50.04	3096671
2018-08-02	49.83	50.12	49.37	49.98	4006758
2018-08-03	50.00	50.99	50.00	50.30	4836187
2018-08-06	49.24	51.54	49.09	50.05	7838716
2018-08-07	49.89	50.89	49.27	50.80	5324331
2018-08-08	51.14	51.14	48.77	48.96	4275603
2018-08-09	48.82	49.54	48.82	49.37	3377955
2018-08-10	49.39	49.44	48.29	48.40	3071219
2018-08-13	48.35	49.10	48.35	49.06	2742953
2018-08-14	49.08	50.42	49.06	50.17	2790427
2018-08-15	49.80	50.32	49.06	50.25	3104386
2018-08-16	50.48	50.95	50.19	50.45	5151668
2018-08-17	50.35	52.14	50.35	51.90	4880659
2018-08-20	51.84	52.11	51.19	51.75	3605756
2018-08-21	51.84	51.98	51.59	51.66	2831407
2018-08-22	51.53	51.65	51.06	51.26	2379530
2018-08-23	51.33	51.75	51.20	51.33	2707623
2018-08-24	51.51	52.06	51.44	51.83	2670145
2018-08-27	51.95	52.95	51.95	52.47	3027316
2018-08-28	52.60	52.62	52.04	52.25	2672517
2018-08-29	52.25	52.65	52.05	52.28	2977515
2018-08-30	52.10	52.86	51.77	52.45	2184320
2018-08-31	52.13	52.58	51.81	52.19	2038528
2018-09-04	52.00	52.17	50.79	51.23	2940528
2018-09-05	51.06	52.36	51.00	52.36	4424629
2018-09-06	52.39	52.69	51.86	52.11	2195311
2018-09-07	51.99	52.68	51.87	52.62	2500878
2018-09-10	52.63	53.41	52.63	52.88	2948255
2018-09-11	52.51	52.74	51.86	52.13	3221187
2018-09-12	52.15	53.08	52.15	52.94	1703935
2018-09-13	53.19	53.63	52.86	52.94	3027697
2018-09-14	53.09	53.37	52.09	52.10	3501458
2018-09-17	52.07	52.99	51.57	52.60	4230203
2018-09-18	52.58	53.86	52.58	53.60	2586140
2018-09-19	53.67	54.38	53.67	53.94	3127314
2018-09-20	54.03	55.48	54.03	55.17	4796059
2018-09-21	55.22	55.36	54.69	54.94	4570691
2018-09-24	54.92	55.15	53.48	53.91	4961505
2018-09-25	53.78	54.00	53.11	53.33	2995190
2018-09-26	53.39	54.28	53.39	53.63	2548578
2018-09-27	53.63	54.53	53.57	53.58	2044479
2018-09-28	53.65	54.11	53.43	54.00	3178601
2018-10-01	54.11	54.39	53.75	53.94	2236036
2018-10-02	53.97	54.45	53.68	53.98	1800596
2018-10-03	54.16	54.53	53.94	53.97	3172328
2018-10-04	53.70	54.29	53.37	53.59	2908622
2018-10-05	53.59	54.37	53.59	53.79	2068915
2018-10-08	53.72	54.64	53.72	54.44	1807173
2018-10-09	54.31	54.55	53.36	54.38	1834908
2018-10-10	54.46	55.63	54.15	54.22	3516888
2018-10-11	54.12	54.28	51.42	51.53	6872133
2018-10-12	51.96	51.99	51.06	51.63	3971151
2018-10-15	51.57	52.16	51.50	51.53	2725408
2018-10-16	51.86	52.88	51.56	52.65	4878918
2018-10-17	52.65	54.54	52.57	53.52	4351692
2018-10-18	53.55	54.00	53.15	53.42	3574545
2018-10-19	53.42	54.58	52.93	53.19	3004379
2018-10-22	53.19	53.52	51.79	52.01	3684322
2018-10-23	51.51	52.15	50.93	51.83	3209221
2018-10-24	51.66	52.29	49.51	49.60	6826602
2018-10-25	49.89	51.17	48.91	50.64	4279585
2018-10-26	50.03	50.34	48.97	49.92	4413108
2018-10-29	50.61	51.44	49.60	50.24	2742348
2018-10-30	50.38	51.61	50.00	51.57	4245472
2018-10-31	51.70	51.79	50.13	50.60	4698939
2018-11-01	50.60	52.70	50.54	52.61	3318604
2018-11-02	52.91	53.12	51.13	51.44	2383818
2018-11-05	51.58	52.27	51.57	52.09	1958022
2018-11-06	51.32	52.59	50.91	52.53	2953029
2018-11-07	52.80	53.70	52.59	53.65	2911344
2018-11-08	52.95	56.20	51.21	56.13	7442303
2018-11-09	56.46	56.60	54.46	55.31	4201230
2018-11-12	55.33	56.29	54.98	55.93	2783005
2018-11-13	56.05	57.36	55.94	56.73	2666763
2018-11-14	57.02	58.31	56.30	57.31	4346093
2018-11-15	56.90	57.64	55.62	57.63	3770045
2018-11-16	56.85	57.15	55.30	55.46	6445123
2018-11-19	55.41	56.16	54.33	54.57	5103189
2018-11-20	54.41	54.58	52.41	52.91	4419912
2018-11-21	52.79	53.46	52.41	53.11	4799210
2018-11-23	53.00	53.15	52.25	52.88	975050
2018-11-26	53.50	54.10	52.93	53.38	5349753
2018-11-27	53.38	54.49	53.28	54.33	4923329
2018-11-28	54.37	54.89	53.86	54.88	5282284
2018-11-29	54.81	55.55	54.56	55.02	2856060
2018-11-30	55.23	55.23	54.11	54.83	4442739
2018-12-03	55.00	56.52	54.92	56.20	7001239
2018-12-04	56.00	56.39	54.41	55.07	5149813
2018-12-06	54.49	54.81	52.17	54.81	4844862
2018-12-07	54.46	55.44	53.78	53.91	4184723
2018-12-10	53.91	53.93	51.52	53.05	3681599
2018-12-11	53.57	54.42	52.85	53.54	2382769
2018-12-12	53.88	54.99	53.70	53.73	2230983
2018-12-13	53.78	53.78	51.93	52.39	2950338
2018-12-14	51.74	52.13	49.92	50.06	3554700
2018-12-17	49.23	49.37	47.66	47.93	3642998
2018-12-18	48.55	48.63	46.58	47.05	3368958
2018-12-19	47.05	47.56	45.84	46.13	4142658
2018-12-20	46.08	46.71	44.60	45.30	4603631
2018-12-21	45.30	46.29	44.15	44.44	6035175
2018-12-24	44.33	44.39	42.90	42.93	1903106
2018-12-26	43.11	44.59	42.17	44.57	3365352
2018-12-27	44.00	44.58	42.90	44.58	2743085
2018-12-28	44.75	45.27	44.10	44.10	4077508
2018-12-31	44.28	44.85	43.95	44.60	2482358
2019-01-02	44.12	45.60	43.95	45.07	3311973
2019-01-03	44.57	44.90	43.82	44.16	4258805
2019-01-04	44.62	45.07	44.21	44.92	3077192
2019-01-07	44.92	46.38	44.67	45.80	2670557
2019-01-08	46.04	46.87	45.98	46.50	3064728
2019-01-09	46.80	47.17	46.38	46.58	3580906
2019-01-10	46.87	48.04	46.75	47.59	2760728
2019-01-11	47.35	47.61	46.97	47.59	1703521
2019-01-14	47.20	47.58	47.18	47.28	2557757
2019-01-15	47.42	47.67	47.05	47.63	2632771
2019-01-16	47.74	48.75	47.66	48.42	3136589
2019-01-17	48.19	48.74	47.69	48.17	2532843
2019-01-18	48.62	49.17	48.61	49.05	2720303
2019-01-22	48.76	48.90	48.31	48.65	2234300
2019-01-23	48.72	49.09	48.16	48.87	1539235
2019-01-24	48.80	49.13	48.26	48.52	1976102
2019-01-25	48.90	49.60	48.90	49.35	4750851
2019-01-28	49.16	49.43	48.48	49.14	1956404
2019-01-29	49.30	49.50	48.96	49.34	2568668
2019-01-30	49.39	49.46	48.31	48.76	5037014
2019-01-31	48.67	50.63	48.61	49.97	5287839
2019-02-01	49.17	49.75	48.31	49.34	3090745
2019-02-04	49.38	49.93	49.03	49.91	3855786
2019-02-05	49.99	50.70	49.79	50.20	2450087
2019-02-06	50.00	51.07	50.00	50.79	3308257
2019-02-07	53.50	54.70	52.75	54.25	8144794
2019-02-08	54.47	54.52	52.06	52.67	4727192
2019-02-11	52.84	53.23	52.12	53.19	2661089
2019-02-12	53.61	54.66	53.38	54.53	3663319
2019-02-13	54.65	55.19	54.07	55.05	2724700
2019-02-14	54.91	55.65	54.46	55.50	3608761
2019-02-15	55.90	55.98	55.36	55.48	3650571
2019-02-19	55.31	56.88	55.13	56.79	2795691
2019-02-20	56.22	56.49	55.54	55.91	2715907
2019-02-21	55.80	55.90	54.37	54.75	2590435
2019-02-22	54.70	55.01	54.26	54.90	2317168
2019-02-25	55.44	55.44	54.53	54.58	2278710
2019-02-26	54.52	54.69	53.56	53.60	2166568
2019-02-27	53.29	53.89	52.96	53.63	2817956
2019-02-28	53.65	54.36	53.38	54.34	4112980
2019-03-01	54.66	54.97	52.94	53.05	3598693
2019-03-04	53.01	53.01	50.64	50.90	4399524
2019-03-05	50.80	51.00	49.81	49.86	2962574
2019-03-06	49.85	49.91	48.20	48.23	2663289
2019-03-07	48.07	48.31	47.46	47.50	3240543
2019-03-08	47.22	48.09	47.04	47.70	3175384
2019-03-11	47.93	48.87	47.46	48.85	2864663
2019-03-12	48.97	49.79	48.92	49.33	2809792
2019-03-13	49.72	51.07	49.45	50.65	4978959
2019-03-14	50.76	50.87	50.18	50.80	4233784
2019-03-15	50.81	51.02	50.10	50.27	5657540
2019-03-18	50.35	50.69	49.47	49.97	4008429
2019-03-19	50.04	50.88	50.04	50.55	4430658
2019-03-20	50.41	50.42	48.97	49.36	2633570
2019-03-21	49.22	50.26	49.13	50.16	2285363
2019-03-22	50.00	50.28	48.62	48.64	2413994
2019-03-25	48.65	48.66	47.15	47.56	3459685
2019-03-26	47.80	48.53	47.53	47.79	2797322
2019-03-27	47.77	48.38	47.48	48.06	3600499
2019-03-28	48.10	48.54	47.66	47.44	3042443
2019-03-29	47.89	48.18	47.55	48.15	3029517
2019-04-01	48.67	49.19	48.43	49.12	2249335
2019-04-02	48.09	48.50	47.11	47.16	3544024
2019-04-03	47.52	48.23	46.58	47.08	3481246
2019-04-04	47.04	47.18	46.36	46.87	2218597
2019-04-05	47.07	48.04	47.02	47.49	2827019
2019-04-08	47.42	47.77	46.92	47.55	2005357
2019-04-09	47.34	47.60	46.99	47.34	1799735
2019-04-10	47.43	47.43	46.09	46.94	3097527
2019-04-11	47.13	47.21	46.20	46.38	2208884
2019-04-12	46.70	47.30	46.50	46.79	2524315
2019-04-15	46.99	47.66	46.78	47.08	2920671
2019-04-16	47.38	47.41	46.22	46.75	2422326
2019-04-17	46.89	46.97	44.50	44.88	3433073
2019-04-18	44.92	46.18	44.89	46.00	3975621
2019-04-22	45.93	46.36	45.09	45.26	2781247
2019-04-23	45.39	46.53	45.25	46.08	2828795
2019-04-24	46.13	46.89	45.94	46.58	3255176
2019-04-25	46.40	47.08	45.93	46.85	2348695
2019-04-26	47.05	47.67	46.99	47.51	1746701
2019-04-29	47.51	47.81	47.09	47.44	1789017
2019-04-30	48.00	48.76	47.26	48.71	6961829
2019-05-01	48.70	48.72	47.48	47.60	3044494
2019-05-02	47.75	48.91	47.75	48.74	2707356
2019-05-03	48.86	49.89	48.81	49.56	3512106
2019-05-06	48.79	49.53	48.17	49.44	3188143
2019-05-07	49.14	49.63	48.66	48.94	4987336
2019-05-08	49.14	50.02	48.42	49.71	3866561
2019-05-09	48.05	50.40	47.24	50.14	5154280
2019-05-10	50.24	50.77	47.93	48.85	3291100
2019-05-13	48.00	48.00	45.92	46.07	4349060
2019-05-14	46.21	46.74	45.96	46.10	3479389
2019-05-15	45.84	46.34	45.20	46.18	2170909
2019-05-16	46.20	46.57	45.07	45.23	2880209
2019-05-17	44.92	46.21	44.80	45.03	3068131
2019-05-20	44.82	46.08	44.71	45.98	3667065
2019-05-21	46.26	47.36	46.20	46.90	3570198
2019-05-22	46.79	46.94	46.29	46.84	1986689
2019-05-23	46.47	46.55	45.63	45.91	2021114
2019-05-24	45.99	46.38	45.59	45.95	1173371
2019-05-28	45.94	46.51	45.43	45.48	1727240
2019-05-29	45.39	45.39	43.51	43.68	3058801
2019-05-30	43.57	43.84	42.47	42.93	2552714
2019-05-31	42.46	42.71	42.02	42.07	3134225
2019-06-03	42.08	43.19	42.01	42.92	2531753
2019-06-04	43.55	44.16	43.36	43.95	2728472
2019-06-05	44.37	44.43	43.18	43.30	2639133
2019-06-06	43.20	43.27	42.38	42.79	2748890
2019-06-07	43.15	44.11	42.95	43.85	2290887
2019-06-10	43.94	44.80	43.76	44.00	2310133
2019-06-11	44.52	45.32	44.34	44.64	2914810
2019-06-12	44.44	44.73	43.97	44.22	1705588
2019-06-13	44.22	45.30	44.21	45.27	2028982
2019-06-14	45.25	45.25	44.10	44.16	1732516
2019-06-17	44.41	44.74	43.98	44.46	2183712
2019-06-18	44.78	45.32	44.36	44.54	2253953
2019-06-19	44.81	45.49	44.80	45.04	2121305
2019-06-20	45.70	45.81	44.35	44.77	2082792
2019-06-21	44.76	44.99	44.36	44.70	4091845
2019-06-24	44.80	45.02	44.26	45.01	2642149
2019-06-25	45.21	46.12	44.83	45.75	2753086
2019-06-26	45.78	45.90	45.16	45.63	2738092
2019-06-27	45.63	46.67	45.54	46.13	2649433
2019-06-28	46.29	47.17	46.01	47.10	2720463
2019-07-01	47.43	47.94	47.13	47.56	2983061
2019-07-02	47.50	47.50	46.69	47.17	1795443
2019-07-03	47.67	48.90	47.44	48.00	1949758
2019-07-05	47.74	48.88	47.54	48.23	2244639
2019-07-08	47.75	47.76	46.30	47.49	3798757
2019-07-09	47.17	47.77	46.84	47.20	1970705
2019-07-10	47.43	47.65	46.87	47.46	1882136
2019-07-11	49.05	49.97	47.87	48.26	2952473
2019-07-12	48.08	48.31	47.06	47.59	2413087
2019-07-15	47.59	47.81	47.07	47.50	2114774
2019-07-16	47.18	47.25	46.09	46.79	3525333
2019-07-17	46.50	46.50	44.92	45.07	3211509
2019-07-18	44.80	45.38	44.41	45.19	1998336
2019-07-19	45.25	45.35	44.73	44.99	1385758
2019-07-22	45.14	45.40	44.39	44.53	1663962
2019-07-23	44.66	44.72	43.98	44.40	2678094
2019-07-24	44.49	44.89	44.21	44.75	4842695
2019-07-25	44.84	45.80	44.66	44.91	2888671
2019-07-26	45.07	45.31	44.88	45.12	1472249
2019-07-29	45.19	45.88	45.12	45.81	1825599
2019-07-30	45.43	46.77	45.09	46.41	2797299
2019-07-31	46.31	46.53	45.29	45.73	6371183
2019-08-01	46.50	47.50	46.35	46.67	4735366
2019-08-02	46.44	46.83	45.26	46.11	2157892
2019-08-05	45.75	46.63	45.22	45.55	3769086
2019-08-06	45.48	46.18	42.05	42.92	5465289
2019-08-07	42.38	42.84	41.03	42.75	6580512
2019-08-08	43.64	44.27	42.35	43.89	4805575
2019-08-09	43.92	44.68	43.51	44.35	2061650
2019-08-12	44.20	44.54	43.63	43.78	1812637
2019-08-13	43.97	45.32	43.56	44.67	2164107
2019-08-14	44.10	44.18	42.38	42.41	3352775
2019-08-15	42.54	42.74	41.91	42.00	2113393
2019-08-16	42.21	43.32	42.13	43.19	1924641
2019-08-19	43.64	44.04	43.36	43.48	1661414
2019-08-20	44.08	44.51	43.65	43.76	2541928
2019-08-21	43.42	44.31	43.20	43.57	2140323
2019-08-22	43.87	44.49	43.71	43.76	2637567
2019-08-23	43.54	44.35	42.55	42.79	2863163
2019-08-26	43.22	44.10	43.22	43.83	2280381
2019-08-27	43.36	43.80	41.83	41.93	4309100
2019-08-28	41.74	42.08	41.25	41.74	3283923
2019-08-29	42.18	42.58	41.85	42.27	2957163
2019-08-30	42.43	43.48	42.43	43.13	3234266
2019-09-03	42.76	43.40	42.13	43.30	3418731
2019-09-04	43.84	44.39	43.53	44.35	2608506
2019-09-05	44.79	45.31	44.30	44.38	3069106
2019-09-06	44.51	45.55	44.44	45.43	1908293
2019-09-09	45.32	46.90	45.32	46.82	3392571
2019-09-10	46.65	48.02	46.36	47.95	3966010
2019-09-11	48.04	48.92	47.42	48.88	3009847
2019-09-12	49.00	49.19	47.91	48.48	2486409
2019-09-13	48.66	49.06	47.83	48.22	2076975
2019-09-16	47.50	48.98	47.35	48.91	1989518
2019-09-17	49.05	49.10	48.22	48.26	2226936
2019-09-18	48.17	48.20	47.61	47.88	2463812
2019-09-19	48.05	48.31	47.73	48.02	2009247
2019-09-20	48.24	49.09	47.62	47.89	5791168
2019-09-23	47.70	47.89	46.56	47.17	2361003
2019-09-24	47.31	47.78	46.75	47.06	2446492
2019-09-25	46.96	47.88	46.68	47.67	2560800
2019-09-26	47.66	48.18	46.51	47.30	2018094
2019-09-27	47.55	47.70	46.90	47.57	3159278
2019-09-30	47.00	47.42	46.96	47.19	2461200
2019-10-01	47.51	48.39	47.06	47.28	2497733
2019-10-02	46.89	47.07	45.66	45.76	3253515
2019-10-03	45.59	45.90	44.80	45.81	2516774
2019-10-04	45.88	46.18	45.34	46.07	1866969
2019-10-07	46.09	46.12	45.40	45.60	1857598
2019-10-08	45.27	45.48	44.68	44.96	1971180
2019-10-09	45.26	45.51	45.16	45.30	1942103
2019-10-10	45.30	46.71	45.30	46.05	2432673
2019-10-11	46.72	47.55	46.72	46.92	2044053
2019-10-14	46.76	46.99	46.48	46.78	1466863
2019-10-15	47.25	47.97	47.03	47.90	1890158
2019-10-16	49.11	50.99	48.30	49.07	5943173
2019-10-17	49.19	51.36	49.19	51.21	4512064
2019-10-18	51.07	51.67	50.74	51.54	3665478
2019-10-21	51.13	51.48	49.15	50.41	4717586
2019-10-22	50.49	50.78	49.73	50.74	1969230
2019-10-23	50.43	50.72	49.71	50.02	2095443
2019-10-24	50.17	50.25	49.14	49.69	2072088
2019-10-25	49.70	50.20	49.15	50.05	1933447
2019-10-28	50.04	50.57	49.97	50.28	1382705
2019-10-29	50.14	51.51	49.82	51.23	2313389
2019-10-30	50.48	50.78	49.37	50.16	2807661
2019-10-31	49.88	50.16	49.07	49.45	3952889
2019-11-01	49.75	50.90	49.46	50.44	2035462
2019-11-04	50.65	51.89	50.50	51.74	2398273
2019-11-05	52.00	52.72	51.47	51.50	3111911
2019-11-06	51.49	51.96	51.01	51.43	3042471
2019-11-07	54.24	54.76	52.69	53.20	4773736
2019-11-08	52.95	53.86	52.30	53.75	3366277
2019-11-11	53.20	53.72	52.82	53.68	3544756
2019-11-12	53.64	54.19	53.53	54.03	3432944
2019-11-13	53.81	54.94	53.54	54.79	3394026
2019-11-14	54.85	55.33	54.59	54.75	4312294
2019-11-15	54.93	56.27	54.75	56.24	3373295
2019-11-18	56.14	56.69	55.81	56.01	2719880
2019-11-19	56.24	56.37	55.65	55.68	2136958
2019-11-20	55.31	55.81	55.09	55.41	2686359
2019-11-21	55.42	55.62	54.86	55.17	2301257
2019-11-22	55.33	55.99	55.25	55.69	2061874
2019-11-25	55.99	56.49	55.62	56.35	2111080
2019-11-26	56.24	56.24	53.76	54.21	5571698
2019-11-27	54.21	55.26	54.15	55.22	1988836
2019-11-29	54.92	55.27	54.75	55.03	833434
2019-12-02	55.03	55.07	54.51	54.64	1622247
2019-12-03	54.27	54.60	53.83	54.53	2301259
2019-12-04	54.74	55.07	54.45	54.78	1753770
2019-12-05	54.87	55.03	54.22	54.25	1924836
2019-12-06	54.61	55.09	54.50	54.87	1525889
2019-12-09	54.71	54.81	54.03	54.34	1586963
2019-12-10	54.21	54.22	53.45	53.82	1823202
2019-12-11	53.71	54.35	53.70	54.28	1691067
2019-12-12	54.38	55.02	54.11	54.66	1533202
2019-12-13	54.47	54.76	53.59	53.66	1568635
2019-12-16	53.26	53.98	52.63	53.70	2872450
2019-12-17	53.57	53.60	51.00	51.57	3657118
2019-12-18	51.24	51.58	50.83	51.10	2624313
2019-12-19	51.35	51.46	50.50	50.61	1920882
2019-12-20	51.09	52.03	50.51	51.80	4939471
2019-12-23	51.81	51.94	51.11	51.13	1402241
2019-12-24	51.37	51.77	51.08	51.29	535372
2019-12-26	51.35	51.45	50.92	51.17	839615
2019-12-27	51.14	51.61	50.75	51.50	1427121
2019-12-30	51.47	51.66	50.70	50.29	1648888
2019-12-31	50.13	50.90	50.10	50.58	1908317
2020-01-02	50.92	51.01	49.48	50.09	2730572
2020-01-03	49.32	49.80	49.14	49.36	1876264
2020-01-06	49.26	49.82	48.93	49.77	2410243
2020-01-07	49.61	49.99	49.33	49.79	1820327
2020-01-08	49.68	50.31	49.26	50.06	1727067
2020-01-09	50.20	50.44	49.67	50.30	1746997
2020-01-10	50.40	50.72	49.88	50.63	2298202
2020-01-13	50.53	50.56	49.80	50.44	2526564
2020-01-14	50.94	52.46	50.94	52.45	3186256
2020-01-15	52.27	54.12	52.04	53.81	4023233
2020-01-16	54.17	54.52	53.61	54.42	2710293
2020-01-17	54.53	54.64	53.63	53.93	2566369
2020-01-21	53.89	54.40	53.50	54.01	1874033
2020-01-22	54.37	55.49	54.22	55.32	3059842
2020-01-23	55.21	55.22	54.54	54.87	3333079
2020-01-24	54.95	54.95	52.75	53.82	2107212
2020-01-27	52.85	53.59	52.02	53.38	2511403
2020-01-28	53.76	54.08	53.15	53.80	2089198
2020-01-29	53.93	54.40	53.41	53.74	1748602
2020-01-30	53.49	53.87	52.51	53.29	1919723
2020-01-31	53.00	53.17	50.90	51.21	7692221
2020-02-03	51.43	52.18	51.09	51.26	1905524
2020-02-04	52.06	52.68	51.54	51.59	3443814
2020-02-05	52.09	53.45	52.04	52.68	5655776
2020-02-06	57.55	59.80	56.84	58.26	6735054
2020-02-07	59.09	60.48	57.74	58.24	4384691
2020-02-10	58.25	59.70	58.00	59.19	3616679
2020-02-11	59.25	59.47	58.35	59.41	2611267
2020-02-12	60.00	60.69	59.69	60.13	2290779
2020-02-13	59.54	60.32	59.37	59.40	1953266
2020-02-14	59.19	59.79	57.61	59.62	3284861
2020-02-18	59.60	59.99	58.78	59.01	2276473
2020-02-19	58.90	59.37	58.66	59.35	1896891
2020-02-20	59.09	60.53	58.76	60.42	2688023
2020-02-21	60.17	60.39	59.50	59.72	2275376
2020-02-24	58.21	58.94	57.91	58.14	2105470
2020-02-25	58.50	58.80	55.26	55.44	2764399
2020-02-26	55.45	56.75	54.99	55.01	3160696
2020-02-27	54.24	55.38	52.24	52.25	4825718
2020-02-28	50.58	52.15	49.49	52.12	6367000
2020-03-02	52.31	54.02	51.77	54.02	4630343
2020-03-03	53.98	54.89	51.51	52.96	3434729
2020-03-04	54.79	56.09	53.23	54.63	4431322
2020-03-05	53.21	54.16	51.82	52.48	3369949
2020-03-06	50.86	52.17	50.03	51.27	2889201
2020-03-09	48.00	49.74	47.11	47.93	4876911
2020-03-10	49.20	49.82	46.90	49.71	3013703
2020-03-11	48.46	49.33	47.61	48.65	3576313
2020-03-12	45.75	46.00	42.36	42.39	4218738
2020-03-13	44.38	47.75	42.56	47.62	4410313
2020-03-16	42.59	46.87	42.16	44.22	3499892
2020-03-17	44.92	48.55	43.60	47.76	3982940
2020-03-18	45.10	49.19	41.50	45.70	3776232
2020-03-19	45.16	46.33	42.12	43.79	2538421
2020-03-20	44.83	46.07	42.30	43.33	3900104
2020-03-23	42.90	43.00	39.05	41.00	3344749
2020-03-24	41.80	44.18	40.97	43.54	3275003
2020-03-25	43.66	46.19	41.93	42.25	3625905
2020-03-26	42.62	45.67	41.81	45.40	3516244
2020-03-27	44.00	45.55	43.16	44.38	3046706
2020-03-30	46.25	48.67	45.86	47.96	3754841
2020-03-31	48.83	50.19	46.99	47.94	6194706
2020-04-01	46.15	48.11	46.00	47.71	3426441
2020-04-02	46.94	47.55	44.58	46.42	3265590
2020-04-03	45.79	47.18	45.58	46.61	2567959
2020-04-06	48.40	49.74	47.36	49.35	3545514
2020-04-07	50.47	50.77	47.79	47.88	2407262
2020-04-08	48.36	49.83	47.39	49.40	2659306
2020-04-09	49.23	50.79	49.23	50.43	2012650
2020-04-13	50.33	50.33	48.65	49.03	1775648
2020-04-14	50.15	50.98	49.32	50.69	1917269
2020-04-15	49.83	50.40	48.95	50.07	2265209
2020-04-16	50.16	50.64	49.11	50.06	1725263
2020-04-17	51.00	51.41	49.85	51.23	2143777
2020-04-20	50.76	52.33	50.12	50.74	1901601
2020-04-21	50.05	50.20	48.02	48.27	1857414
2020-04-22	49.16	49.44	48.54	49.04	1740516
2020-04-23	49.24	50.07	48.85	49.32	1942148
2020-04-24	49.60	50.59	48.99	50.32	1963808
2020-04-27	50.74	53.05	50.62	51.93	2208786
2020-04-28	52.52	52.65	51.14	51.45	1903306
2020-04-29	51.95	52.07	50.83	51.36	2539970
2020-04-30	50.93	51.25	49.04	49.48	7132125
2020-05-01	49.00	49.00	47.19	47.42	2235780
2020-05-04	47.29	47.47	46.34	47.02	2546106
2020-05-05	47.54	48.30	47.15	47.45	2137963
2020-05-06	47.82	48.53	47.39	47.40	3022109
2020-05-07	48.06	49.03	48.00	48.52	3117785
2020-05-08	49.31	50.24	48.16	49.88	2768146
2020-05-11	53.09	54.20	52.11	53.24	5884712
2020-05-12	53.46	54.33	50.05	50.10	2421421
2020-05-13	50.03	50.20	47.27	47.60	2340947
2020-05-14	46.65	47.36	45.76	47.30	2640581
2020-05-15	48.30	49.00	47.76	48.95	2548572
2020-05-18	50.07	52.45	50.07	52.21	2710212
2020-05-19	51.90	52.73	51.52	51.56	2086930
2020-05-20	52.02	53.76	51.04	52.95	2745854
2020-05-21	52.70	53.46	52.28	53.18	1410382
2020-05-22	53.05	53.70	52.64	53.59	1364506
2020-05-26	54.77	55.07	52.44	52.60	2524726
2020-05-27	52.76	53.75	51.69	53.75	1911353
2020-05-28	54.31	55.29	53.81	54.37	1655974
2020-05-29	54.50	55.03	53.72	54.69	4376773
2020-06-01	54.48	55.07	54.14	54.70	1247832
2020-06-02	54.52	55.99	54.01	55.77	2941947
2020-06-03	55.99	57.13	55.82	56.62	2163750
2020-06-04	56.17	57.08	55.82	56.49	2077663
2020-06-05	57.06	58.49	57.00	57.27	1856720
2020-06-08	57.06	59.46	56.90	59.31	2562208
2020-06-09	58.68	58.91	57.08	57.65	1458612
2020-06-10	57.92	58.03	55.38	55.47	2206911
2020-06-11	54.10	54.48	52.12	52.49	1888406
2020-06-12	54.00	54.40	51.50	52.89	1747737
2020-06-15	51.83	53.93	51.25	53.46	1946511
2020-06-16	54.80	55.04	53.61	54.50	2564726
2020-06-17	54.51	54.63	53.50	53.66	2102312
2020-06-18	53.50	53.65	52.66	53.11	2023729
2020-06-19	54.14	54.78	53.32	53.81	4669016
2020-06-22	53.69	53.95	52.94	53.82	1285014
2020-06-23	54.29	54.54	53.41	53.48	1589515
2020-06-24	53.00	53.58	51.58	52.01	2300061
2020-06-25	51.66	52.31	51.17	51.87	2494005
2020-06-26	51.76	52.33	50.43	50.55	8788356
2020-06-29	50.96	51.97	50.93	51.48	1604466
2020-06-30	51.28	52.57	50.83	52.19	2559771
2020-07-01	52.32	52.58	51.46	51.68	1633726
2020-07-02	52.32	52.75	51.54	51.80	2371492
2020-07-06	52.22	52.46	51.30	51.74	2284126
2020-07-07	51.01	51.32	50.17	50.22	1619335
2020-07-08	50.32	50.53	49.40	50.29	1975243
2020-07-09	50.19	50.27	48.39	48.88	1575881
2020-07-10	48.76	49.54	48.25	49.36	1841213
2020-07-13	49.61	50.66	49.26	49.87	2143738
2020-07-14	49.63	51.00	49.51	50.93	1669909
2020-07-15	51.49	52.28	51.19	52.09	1642786
2020-07-16	51.92	52.72	51.58	52.42	1387534
2020-07-17	52.60	53.35	52.38	53.13	1139935
2020-07-20	53.26	53.42	52.52	53.15	2959628
2020-07-21	53.54	56.05	53.54	55.99	2661499
2020-07-22	56.00	56.33	55.52	56.16	1531696
2020-07-23	56.27	57.05	56.04	56.55	1685157
2020-07-24	56.75	57.63	56.14	56.50	1504378
2020-07-27	56.27	57.52	55.74	57.48	1704556
2020-07-28	57.34	57.59	56.49	56.58	1524468
2020-07-29	56.88	57.99	56.53	57.70	1894068
2020-07-30	56.81	57.00	55.60	56.48	2437405
2020-07-31	56.43	56.50	53.91	54.62	4728200
2020-08-03	55.55	58.31	55.54	58.04	2856062
2020-08-04	57.76	58.34	57.03	57.83	1888482
2020-08-05	58.64	58.97	57.09	57.60	2764599
2020-08-06	52.50	55.45	52.11	53.11	5229135
2020-08-07	52.62	52.74	51.61	52.58	2844789
2020-08-10	52.58	53.81	52.35	53.06	2161747
2020-08-11	53.36	53.92	52.85	53.04	1782390
2020-08-12	53.48	54.17	53.26	53.82	1635241
2020-08-13	53.42	53.65	52.26	52.43	2608926
2020-08-14	52.20	53.70	51.92	53.68	1985671
2020-08-17	53.70	53.78	52.60	52.73	1616753
2020-08-18	52.70	53.29	51.93	52.05	1724222
2020-08-19	51.98	52.63	51.51	51.64	1358715
2020-08-20	51.37	51.53	50.05	50.16	1729663
2020-08-21	49.95	50.32	49.59	49.85	1628992
2020-08-24	50.23	50.27	49.44	49.80	1365943
2020-08-25	49.85	50.60	49.46	50.56	1781208
2020-08-26	50.21	51.10	49.94	50.95	2038282
2020-08-27	51.19	51.46	50.26	50.67	1932032
2020-08-28	50.60	50.79	49.98	50.50	1119865
2020-08-31	50.25	51.23	50.22	50.76	2279021
2020-09-01	50.52	50.74	48.57	49.34	2033147
2020-09-02	49.62	51.28	49.33	50.99	2355425
2020-09-03	51.35	51.90	49.46	50.02	3189695
2020-09-04	50.17	50.21	49.00	49.72	2368963
2020-09-08	49.67	49.93	48.82	49.27	2825949
2020-09-09	49.56	50.04	48.96	49.54	1560330
2020-09-10	49.31	49.55	48.51	48.54	2393970
2020-09-11	48.84	48.84	47.86	48.38	1481044
2020-09-14	48.61	48.99	46.93	47.05	4552093
2020-09-15	47.44	47.77	46.53	46.55	2600277
2020-09-16	46.74	47.70	46.70	47.21	4038243
2020-09-17	46.70	47.36	45.89	47.30	3926799
2020-09-18	47.30	48.33	47.23	47.68	4227480
2020-09-21	47.03	47.36	46.48	47.10	2632388
2020-09-22	47.10	47.53	46.83	47.08	2423527
2020-09-23	47.20	47.21	45.24	45.25	2526306
2020-09-24	45.50	46.23	44.65	45.81	2880580
2020-09-25	46.70	47.68	46.28	47.43	2944848
2020-09-28	47.97	48.54	47.46	47.55	1837230
2020-09-29	47.63	47.68	46.74	46.40	1546368
2020-09-30	46.59	47.41	46.34	46.95	3222041
2020-10-01	47.19	47.20	45.81	46.08	2115029
2020-10-02	45.52	46.77	45.29	46.30	1747173
2020-10-05	46.50	47.43	46.07	47.15	2820863
2020-10-06	47.59	47.80	46.32	46.47	1854283
2020-10-07	46.55	47.43	46.54	47.15	1758654
2020-10-08	47.29	48.73	46.80	48.68	1774793
2020-10-09	48.92	48.93	47.81	48.03	2002519
2020-10-12	48.23	48.51	47.88	48.32	1138293
2020-10-13	47.80	48.34	47.68	47.92	1256476
2020-10-14	48.00	48.90	47.73	48.37	1240600
2020-10-15	47.74	48.95	47.48	48.92	1180127
2020-10-16	48.89	49.35	48.36	48.79	1284587
2020-10-19	48.78	49.24	47.80	47.90	1791457
2020-10-20	48.23	48.46	47.69	47.71	1678557
2020-10-21	47.47	48.26	47.31	47.83	1294435
2020-10-22	47.90	48.90	47.90	48.77	1396519
2020-10-23	49.11	49.55	48.75	49.34	1290025
2020-10-26	48.88	49.13	47.69	48.03	1643069
2020-10-27	47.85	48.39	47.47	47.48	1473210
2020-10-28	46.55	47.01	45.88	45.96	1698131
2020-10-29	45.83	46.15	44.92	45.61	1894122
2020-10-30	45.49	46.26	45.15	45.79	4173801
2020-11-02	46.80	47.84	46.26	47.52	2496524
2020-11-03	48.53	49.41	48.44	48.79	2180132
2020-11-04	50.00	50.84	49.30	49.44	2901723
2020-11-05	51.51	54.28	51.50	53.06	4444006
2020-11-06	53.23	53.55	52.24	52.64	2255631
2020-11-09	55.50	56.30	54.03	55.41	3043685
2020-11-10	55.60	57.83	55.21	57.37	3553220
2020-11-11	57.54	57.69	55.88	56.23	1899383
2020-11-12	55.64	56.49	55.20	56.00	1612050
2020-11-13	56.36	57.59	55.99	57.43	1435189
2020-11-16	58.50	59.19	58.02	58.47	2167212
2020-11-17	55.00	55.34	53.20	54.68	3749739
2020-11-18	55.11	55.95	53.19	53.32	2497381
2020-11-19	52.98	52.98	51.51	52.29	2834146
2020-11-20	52.08	52.55	51.27	51.86	2449666
2020-11-23	52.35	52.75	51.70	52.29	1982639
2020-11-24	52.89	54.13	52.40	53.97	2287781
2020-11-25	54.03	54.13	53.20	53.77	1908810
2020-11-27	53.59	54.25	53.49	53.78	788108
2020-11-30	53.90	54.80	53.50	54.59	5380611
2020-12-01	55.40	55.44	53.87	54.03	2231756
2020-12-02	53.87	55.86	53.80	55.65	3001465
2020-12-03	55.72	56.18	54.90	55.43	3345166
2020-12-04	55.72	56.99	55.07	56.99	2223531
2020-12-07	56.63	56.63	55.06	55.40	2778222
2020-12-08	55.29	56.63	55.14	56.47	1487530
2020-12-09	56.46	56.69	55.42	56.15	1245625
2020-12-10	55.71	56.05	55.23	55.45	1649694
2020-12-11	55.09	55.13	53.93	54.28	2268142
2020-12-14	54.91	55.02	53.36	53.55	1953832
2020-12-15	54.05	55.22	54.00	54.92	1494301
2020-12-16	54.71	54.86	54.12	54.24	1139148
2020-12-17	54.61	54.66	53.66	54.22	3102618
2020-12-18	54.18	55.03	53.82	54.96	2925591
2020-12-21	54.00	54.44	53.30	54.02	1740582
2020-12-22	54.10	54.42	53.55	53.63	1171771
2020-12-23	53.77	54.29	53.64	53.86	925218
2020-12-24	53.93	54.07	53.31	53.80	349623
2020-12-28	54.09	54.43	53.31	53.66	975278
2020-12-29	53.88	54.09	53.14	53.50	925538
2020-12-30	53.57	53.84	53.12	53.00	1122186
2020-12-31	52.95	53.63	52.64	53.56	1251811
2021-01-04	53.88	54.04	52.11	52.93	2861028
2021-01-05	53.07	53.65	51.93	53.12	1846340
2021-01-06	53.39	55.20	53.23	55.06	2776063
2021-01-07	55.21	56.56	55.06	56.31	3344742
2021-01-08	56.65	56.99	55.55	55.91	2137462
2021-01-11	55.60	56.33	55.47	55.74	1271461
2021-01-12	55.90	56.24	55.47	55.99	1277892
2021-01-13	55.91	56.24	55.39	55.40	994185
2021-01-14	55.34	55.91	54.76	55.39	1681250
2021-01-15	55.33	55.58	54.20	55.44	1257991
2021-01-19	55.63	55.73	54.54	54.81	1674917
2021-01-20	54.82	55.03	54.19	54.59	1605920
2021-01-21	54.45	55.31	53.15	55.07	1995097
2021-01-22	54.88	55.73	54.70	55.39	1326282
2021-01-25	54.94	55.30	54.38	55.03	1429925
2021-01-26	55.15	55.85	54.94	55.48	893714
2021-01-27	54.98	55.62	54.71	55.29	2733821
2021-01-28	55.45	56.32	55.25	55.57	1856098
2021-01-29	55.63	55.81	53.22	53.73	2622113
2021-02-01	53.93	54.88	53.82	54.48	1593098
2021-02-02	55.80	56.27	54.47	54.54	1571574
2021-02-03	54.19	54.57	53.71	54.40	1312446
2021-02-04	54.71	56.47	54.36	55.98	2823609
2021-02-05	55.20	55.75	53.01	54.26	3019134
2021-02-08	54.35	54.50	51.81	52.91	4018673
2021-02-09	53.15	53.48	52.24	52.95	2216888
2021-02-10	53.20	53.51	52.83	53.06	1797950
2021-02-11	53.12	53.18	51.85	52.41	1754523
2021-02-12	52.00	52.41	51.54	51.86	1983488
2021-02-16	52.13	52.19	51.46	51.75	2043217
2021-02-17	51.50	52.11	50.78	51.72	2138067
2021-02-18	51.50	51.67	51.10	51.37	2042409
2021-02-19	51.34	52.13	51.27	52.00	2368357
2021-02-22	52.02	52.34	51.53	52.13	1741298
2021-02-23	52.34	52.60	51.51	51.98	2201642
2021-02-24	52.05	53.16	51.95	52.55	2366852
2021-02-25	52.73	53.44	51.88	52.14	2040307
2021-02-26	52.15	52.22	51.38	51.52	2850611
2021-03-01	51.94	53.04	51.83	52.75	1887134
2021-03-02	53.06	53.34	52.76	52.97	1984323
2021-03-03	52.78	53.48	52.48	53.25	2180021
2021-03-04	53.02	53.35	51.63	52.20	2486753
2021-03-05	52.50	53.68	51.93	53.49	2485442
2021-03-08	54.06	55.17	53.62	54.70	1744287
2021-03-09	54.76	55.54	54.30	54.31	1839584
2021-03-10	54.78	56.42	54.14	56.17	1840681
2021-03-11	56.17	56.58	55.38	55.72	2276072
2021-03-12	56.17	57.68	55.91	57.35	2233202
2021-03-15	57.26	58.08	57.12	58.00	1523136
2021-03-16	57.85	58.08	57.27	57.27	1516881
2021-03-17	57.63	58.40	57.41	57.94	1797733
2021-03-18	57.81	58.89	57.81	58.28	1606504
2021-03-19	58.09	59.39	58.01	58.68	3672059
2021-03-22	58.51	59.22	58.13	59.14	2037031
2021-03-23	59.02	59.19	57.55	57.70	1900540
2021-03-24	57.81	60.15	57.73	59.11	2048892
2021-03-25	59.32	60.66	58.61	60.39	1816500
2021-03-26	61.00	61.90	60.85	61.86	1926181
2021-03-29	61.71	62.76	61.55	62.46	1989366
2021-03-30	62.51	62.96	61.95	61.79	1550255
2021-03-31	61.80	62.07	60.73	60.75	2311781
2021-04-01	60.58	60.93	59.41	60.88	1610413
2021-04-05	61.05	61.21	60.07	60.54	1871371
2021-04-06	60.79	61.08	60.17	60.24	1410519
2021-04-07	60.36	60.78	60.14	60.70	1288145
2021-04-08	60.29	60.59	58.82	59.25	1708946
2021-04-09	59.43	60.05	59.34	60.05	1284168
2021-04-12	60.05	61.16	60.05	60.86	1645282
2021-04-13	60.73	60.73	59.38	60.14	1824510
2021-04-14	59.97	61.12	59.96	60.82	1343193
2021-04-15	60.55	61.09	60.41	60.87	1777146
2021-04-16	61.05	61.46	60.43	61.31	1660351
2021-04-19	61.58	61.77	60.89	61.23	1480508
2021-04-20	60.50	61.30	60.41	61.05	1198032
2021-04-21	61.53	62.11	61.33	61.71	1413941
2021-04-22	61.72	61.95	60.60	60.69	1867767
2021-04-23	60.70	61.57	60.19	61.41	1350921
2021-04-26	61.57	61.57	60.29	60.48	1527574
2021-04-27	60.26	60.26	59.42	59.76	1742416
2021-04-28	59.59	60.79	59.56	60.08	1418793
2021-04-29	60.30	60.73	60.29	60.66	1279664
2021-04-30	60.88	60.91	60.12	60.34	2070886
2021-05-03	60.90	61.86	60.55	61.55	2192282
2021-05-04	61.60	62.04	61.27	62.02	1910101
2021-05-05	61.40	60.84	59.30	60.83	1844697
2021-05-06	55.69	56.65	54.13	56.54	7120494
2021-05-07	56.55	58.73	56.55	58.16	3158291
2021-05-10	56.86	59.52	56.86	58.33	3285010
2021-05-11	58.00	58.19	55.95	56.17	2441385
2021-05-12	56.37	56.82	55.55	55.81	2666699
2021-05-13	55.80	56.59	55.60	56.10	2565923
2021-05-14	56.25	56.44	55.91	56.34	2137148
2021-05-17	56.18	56.81	55.77	56.45	1964208
2021-05-18	56.27	56.55	55.65	56.27	1782245
2021-05-19	55.95	56.46	55.24	55.94	3432525
2021-05-20	55.98	57.45	55.76	57.05	2246652
2021-05-21	57.36	58.28	57.19	57.34	1697926
2021-05-24	57.64	57.64	56.62	56.63	1260549
2021-05-25	56.41	56.68	55.53	55.62	2076951
2021-05-26	55.58	56.23	54.77	56.08	2531200
2021-05-27	56.41	56.64	55.96	56.07	3727193
2021-05-28	56.35	56.39	55.91	56.07	1612951
2021-06-01	56.10	56.26	55.28	55.56	1808731
2021-06-02	55.93	56.46	55.44	56.19	2220450
2021-06-03	55.89	56.62	55.89	56.35	1373354
2021-06-04	56.58	56.64	56.22	56.56	1789749
2021-06-07	56.87	59.09	56.74	58.90	3846023
2021-06-08	58.95	59.49	58.14	58.84	3566736
2021-06-09	59.05	59.37	58.51	58.56	1735532
2021-06-10	58.85	60.16	58.54	60.01	2860229
2021-06-11	60.32	60.38	59.12	59.31	3762472
2021-06-14	59.09	59.33	57.73	58.33	2781216
2021-06-15	58.38	58.63	57.95	58.27	1812298
2021-06-16	58.26	58.56	57.33	57.50	2118598
2021-06-17	57.83	57.83	56.31	57.39	2345854
2021-06-18	56.76	57.01	55.94	56.05	4153149
2021-06-21	56.30	56.91	56.14	56.68	2025774
2021-06-22	56.65	56.84	56.03	56.69	2349451
2021-06-23	56.82	56.83	55.63	56.28	2425345
2021-06-24	56.38	56.51	55.91	56.19	1421790
2021-06-25	56.21	57.60	55.91	57.28	5591740
2021-06-28	57.28	57.51	56.70	57.25	1705452
2021-06-29	57.46	58.15	57.26	56.91	2040504
2021-06-30	57.00	57.21	56.57	57.09	2120292
2021-07-01	57.14	58.40	57.14	57.94	1628533
2021-07-02	57.82	58.01	57.19	57.88	1436739
2021-07-06	57.63	57.69	56.25	56.95	2097655
2021-07-07	56.90	57.43	56.66	57.02	1859730
2021-07-08	56.57	56.87	55.94	56.62	2203360
2021-07-09	57.13	57.49	56.94	57.18	1299712
2021-07-12	56.94	57.70	56.74	57.44	1296077
2021-07-13	57.35	57.69	56.86	57.10	1347423
2021-07-14	57.14	57.36	56.74	57.07	1189435
2021-07-15	56.71	57.17	56.71	56.77	975032
2021-07-16	56.78	57.29	56.44	56.82	1332714
2021-07-19	56.40	56.75	55.50	56.02	1718268
2021-07-20	57.88	59.87	57.42	57.69	4506098
2021-07-21	57.93	58.62	57.66	58.60	4157155
2021-07-22	58.45	59.14	58.12	59.03	2037425
2021-07-23	59.45	59.71	59.08	59.20	1466146
2021-07-26	59.23	59.94	58.75	58.98	1556147
2021-07-27	58.80	59.78	58.39	59.42	1498632
2021-07-28	59.36	59.96	59.06	59.65	1614333
2021-07-29	60.00	60.24	59.74	59.99	1185391
2021-07-30	59.99	60.38	59.15	59.38	4612070
2021-08-02	59.43	59.93	59.09	59.57	2136406
2021-08-03	59.51	59.79	58.65	59.63	3234378
2021-08-04	59.17	59.93	58.91	58.98	2574871
2021-08-05	54.91	55.20	50.52	50.57	9623778
2021-08-06	50.46	51.62	50.18	50.99	4583282
2021-08-09	50.98	52.21	50.39	50.70	3165589
2021-08-10	50.45	51.06	49.37	51.01	4340340
2021-08-11	51.20	52.04	50.88	51.69	3449032
2021-08-12	51.60	52.09	50.99	52.08	1807512
2021-08-13	52.08	52.29	51.64	51.70	1835626
2021-08-16	51.70	52.55	51.42	52.43	2395946
2021-08-17	52.30	52.67	51.70	52.61	1701690
2021-08-18	52.55	52.55	51.52	51.53	1795967
2021-08-19	51.31	52.04	50.99	51.32	2251229
2021-08-20	51.09	51.88	50.85	51.39	2980410
2021-08-23	51.62	52.39	51.49	52.18	2216205
2021-08-24	52.19	52.21	51.49	51.77	2122938
2021-08-25	51.76	52.05	51.00	51.77	1899292
2021-08-26	51.59	51.74	50.92	51.30	2169589
2021-08-27	51.47	52.08	51.30	51.74	1786774
2021-08-30	51.75	51.96	51.50	51.51	1725829
2021-08-31	51.38	52.56	51.34	52.49	2920254
2021-09-01	52.40	52.47	51.52	52.40	2801382
2021-09-02	52.40	53.69	52.40	53.57	2025837
2021-09-03	53.56	53.86	53.37	53.64	1629578
2021-09-07	53.60	53.96	53.14	53.72	2133003
2021-09-08	53.55	53.88	53.21	53.49	1663177
2021-09-09	53.47	53.73	53.13	53.29	1626447
2021-09-10	53.40	53.53	52.54	52.82	2330698
2021-09-13	53.00	53.50	52.78	52.95	2460170
2021-09-14	53.07	53.35	52.04	52.13	3163560
2021-09-15	52.01	53.10	51.69	53.02	2591623
2021-09-16	53.13	53.39	52.43	52.73	2703745
2021-09-17	52.59	53.47	52.35	52.57	7119385
2021-09-20	52.00	52.32	51.01	51.55	3503357
2021-09-21	51.85	52.19	50.85	51.04	2935299
2021-09-22	51.42	51.73	50.99	51.01	2271756
2021-09-23	51.13	51.95	51.05	51.36	1964294
2021-09-24	51.37	51.82	51.16	51.19	2031268
2021-09-27	51.21	51.89	51.21	51.50	3299602
2021-09-28	51.50	51.84	50.96	51.17	5819354
2021-09-29	51.44	51.79	51.11	51.10	6371653
2021-09-30	51.50	51.62	49.44	49.46	6558473
2021-10-01	49.68	50.18	48.84	50.01	7010383
2021-10-04	49.81	50.79	49.19	49.53	7179685
2021-10-05	49.57	49.93	48.91	49.18	4247056
2021-10-06	48.86	49.02	47.75	48.66	4004177
2021-10-07	48.88	49.76	48.85	49.00	2773809
2021-10-08	48.96	49.32	48.68	48.71	2257913
2021-10-11	48.61	49.25	48.60	48.72	2738482
2021-10-12	48.76	48.84	47.99	48.06	3006149
2021-10-13	47.94	48.15	47.20	47.74	3613152
2021-10-14	48.38	48.69	48.00	48.63	3027324
2021-10-15	48.87	49.26	48.53	48.54	2014195
2021-10-18	48.28	48.28	47.33	47.63	2818525
2021-10-19	47.93	48.76	47.86	48.63	3783122
2021-10-20	48.73	49.56	48.72	49.26	5149910
2021-10-21	49.28	49.42	48.53	49.06	3644372
2021-10-22	49.11	49.60	49.01	49.57	2198448
2021-10-25	49.73	49.73	48.68	48.73	2409995
2021-10-26	48.98	49.00	48.28	48.70	2417096
2021-10-27	48.93	48.93	47.41	47.44	3435026
2021-10-28	47.58	48.03	47.15	47.72	4778704
2021-10-29	47.50	48.09	47.48	47.81	8410502
2021-11-01	47.71	48.75	47.53	48.62	4073707
2021-11-02	49.30	49.91	48.41	48.89	4505044
2021-11-03	48.89	50.53	48.71	50.40	4167656
2021-11-04	50.29	50.35	48.91	49.16	2798909
2021-11-05	49.46	50.25	49.20	49.54	2707302
2021-11-08	49.54	50.15	49.54	49.63	3651925
2021-11-09	50.47	50.55	48.71	49.32	3696611
2021-11-10	49.23	50.40	49.23	50.30	3368028
2021-11-11	50.11	50.32	49.51	49.88	3614850
2021-11-12	50.35	51.48	50.21	51.44	3776405
2021-11-15	51.41	51.48	50.35	50.46	2539928
2021-11-16	50.50	50.82	50.02	50.04	2274364
2021-11-17	49.99	50.24	49.72	49.73	2000910
2021-11-18	49.77	49.77	49.08	49.33	2254819
2021-11-19	49.35	49.91	48.43	48.44	3982539
2021-11-22	48.41	48.94	47.76	48.29	3304672
2021-11-23	48.22	49.33	48.17	49.14	3642408
2021-11-24	49.14	49.70	48.62	48.78	2478704
2021-11-26	48.20	48.25	47.14	47.60	2473555
2021-11-29	47.76	48.25	47.28	47.47	3151875
2021-11-30	47.10	47.57	46.20	46.23	7108340
2021-12-01	46.91	47.11	45.85	45.87	3843306
2021-12-02	46.37	47.25	46.28	46.81	3424384
2021-12-03	46.99	47.71	46.79	47.02	2664922
2021-12-06	47.71	48.36	47.51	47.70	3105980
2021-12-07	47.80	48.40	47.54	48.10	3773665
2021-12-08	48.29	48.71	47.97	48.25	3112559
2021-12-09	48.26	48.84	48.08	48.48	2103055
2021-12-10	48.71	48.83	48.02	48.49	2087827
2021-12-13	48.34	48.79	48.01	48.44	2404615
2021-12-14	48.37	49.47	48.34	48.93	3750541
2021-12-15	49.07	49.40	48.75	49.21	2891405
2021-12-16	49.31	50.07	49.28	49.44	2870126
2021-12-17	49.59	49.89	48.92	49.65	6852787
2021-12-20	49.41	49.47	48.41	49.13	4162934
2021-12-21	49.50	50.26	49.48	49.72	3221698
2021-12-22	49.80	50.25	49.29	50.18	2545682
2021-12-23	50.38	51.23	50.21	50.75	2050999
2021-12-27	50.80	51.41	50.71	51.36	1419492
2021-12-28	51.22	51.88	51.22	51.72	1405628
2021-12-29	51.67	52.22	51.67	52.05	1430732
2021-12-30	52.34	52.48	52.10	51.68	1640078
2021-12-31	51.78	52.01	51.49	51.49	1727206
2022-01-03	51.52	52.04	51.23	52.01	2378823
2022-01-04	52.04	52.87	52.03	52.60	3477386
2022-01-05	52.62	54.45	52.62	53.32	5112367
2022-01-06	53.66	53.79	52.43	52.51	2894911
2022-01-07	52.62	54.39	52.57	54.24	3665462
2022-01-10	50.88	51.27	48.42	51.03	8772253
2022-01-11	50.95	52.77	50.24	52.71	4485416
2022-01-12	52.58	52.58	51.16	51.68	4126644
2022-01-13	51.64	52.45	51.45	52.24	2977358
2022-01-14	52.19	53.11	51.87	53.09	2343714
2022-01-18	53.11	53.31	52.33	52.59	2751278
2022-01-19	52.39	52.91	52.02	52.07	1977775
2022-01-20	52.09	52.77	51.58	51.61	2525268
2022-01-21	51.44	51.76	50.37	50.56	3230185
2022-01-24	50.01	50.95	49.09	50.81	3532209
2022-01-25	50.50	51.03	49.47	50.75	2249248
2022-01-26	50.84	51.68	50.49	50.80	2671384
2022-01-27	51.20	52.36	51.19	52.31	3317755
2022-01-28	52.28	52.66	51.44	52.63	2241607
2022-01-31	52.03	52.03	50.79	51.57	4975752
2022-02-01	51.41	51.64	50.87	51.33	4598414
2022-02-02	51.11	51.97	50.99	51.60	3880031
2022-02-03	51.58	52.74	51.11	51.43	3115578
2022-02-04	50.99	52.25	50.81	51.96	2935525
2022-02-07	52.17	53.04	51.30	52.63	2660993
2022-02-08	52.85	54.29	52.66	54.15	3370467
2022-02-09	54.22	54.25	53.75	53.97	1868479
2022-02-10	53.65	53.92	52.58	52.81	2334291
2022-02-11	52.67	53.00	52.35	52.55	2884152
2022-02-14	52.55	52.62	51.42	52.29	2497769
2022-02-15	52.81	53.78	52.70	53.53	2037551
2022-02-16	53.24	54.66	53.18	54.54	3044967
2022-02-17	54.25	54.99	54.06	54.51	3240050
2022-02-18	54.50	55.51	54.07	54.18	2610410
2022-02-22	54.41	54.53	53.63	53.92	2223912
2022-02-23	54.25	54.33	53.35	53.45	2325465
2022-02-24	52.71	52.71	51.32	52.48	2743475
2022-02-25	52.98	54.38	52.85	54.20	2512958
2022-02-28	53.31	54.17	52.90	54.01	3847150
2022-03-01	54.00	54.00	52.25	52.83	2702023
2022-03-02	53.08	53.69	52.84	53.46	2018679
2022-03-03	53.53	54.08	53.19	53.81	2240570
2022-03-04	52.92	54.03	52.64	54.00	2464901
2022-03-07	53.69	53.69	52.38	52.43	3123523
2022-03-08	52.52	53.30	52.05	52.43	2437832
2022-03-09	53.49	53.84	53.09	53.19	1576768
2022-03-10	52.78	53.32	52.51	53.17	1595695
2022-03-11	52.95	53.41	52.53	52.57	1649396
2022-03-14	53.15	53.29	51.99	52.61	2295067
2022-03-15	52.84	53.99	52.61	53.93	2442503
2022-03-16	54.22	54.44	52.73	53.77	3224215
2022-03-17	53.45	57.19	53.17	57.19	6567281
2022-03-18	57.28	57.37	56.18	57.29	6504999
2022-03-21	57.49	58.47	57.22	57.60	3284649
2022-03-22	58.10	58.44	57.44	57.75	2714514
2022-03-23	57.80	58.13	56.71	56.76	2480304
2022-03-24	56.73	57.56	56.41	57.27	1818982
2022-03-25	57.39	57.98	57.07	57.96	1725098
2022-03-28	57.75	57.85	56.84	57.80	1797721
2022-03-29	58.00	58.16	56.90	57.61	1942946
2022-03-30	57.73	58.34	57.25	57.14	1971674
2022-03-31	57.00	57.38	56.68	56.70	1952923
2022-04-01	56.74	57.61	56.59	57.60	1998406
2022-04-04	57.28	57.57	56.35	56.70	2560197
2022-04-05	56.67	57.69	56.67	56.83	2037858
2022-04-06	56.78	57.64	56.67	57.41	2095799
2022-04-07	57.30	59.42	57.20	59.38	4154866
2022-04-08	59.88	62.15	59.58	61.90	4910991
2022-04-11	61.95	62.75	61.16	61.38	3036454
2022-04-12	62.26	63.51	61.88	63.30	4212437
2022-04-13	63.08	63.61	62.13	63.03	2744505
2022-04-14	63.40	64.12	62.91	62.96	2924855
2022-04-18	62.55	63.67	62.55	62.98	1546436
2022-04-19	63.10	63.45	62.41	62.72	1807916
2022-04-20	62.88	64.21	62.88	63.86	1900065
2022-04-21	64.04	64.53	63.42	63.75	2738464
2022-04-22	62.93	63.10	61.50	61.57	2360696
2022-04-25	61.25	61.63	59.82	61.24	2661181
2022-04-26	60.88	62.06	60.60	60.63	1950661
2022-04-27	60.63	60.74	59.61	59.83	2678449
2022-04-28	60.12	60.42	58.97	59.82	2146688
2022-04-29	59.55	59.55	57.89	58.05	7224452
2022-05-02	58.78	59.01	57.20	58.08	3049188
2022-05-03	58.47	59.63	58.47	58.79	2295810
2022-05-04	59.45	60.92	58.52	60.49	3889570
2022-05-05	55.04	59.20	54.41	57.87	6229015
2022-05-06	57.27	58.60	57.08	58.27	2969685
2022-05-09	57.77	57.89	56.53	56.97	3340866
2022-05-10	57.18	57.43	55.12	56.05	3113134
2022-05-11	56.44	57.79	55.84	55.90	2742458
2022-05-12	55.50	55.52	53.75	54.98	2749276
2022-05-13	55.22	55.85	54.79	55.61	2235045
2022-05-16	55.94	56.89	55.66	56.14	2689909
2022-05-17	56.50	56.77	55.88	56.70	2038655
2022-05-18	57.67	57.92	55.48	55.68	2452135
2022-05-19	55.00	56.16	54.49	55.83	2550047
2022-05-20	55.87	56.16	54.67	55.80	2259371
2022-05-23	56.55	57.45	55.99	56.96	2083482
2022-05-24	57.01	57.30	55.68	57.11	1482735
2022-05-25	56.94	57.97	56.60	57.74	1947692
2022-05-26	56.80	58.56	56.38	58.02	2207544
2022-05-27	57.91	58.31	57.60	57.70	1645177
2022-05-31	56.79	57.11	55.92	56.32	3702141
2022-06-01	56.71	56.96	54.52	55.43	1985395
2022-06-02	55.45	55.47	53.63	54.50	2260986
2022-06-03	54.43	54.50	53.72	53.82	1722388
2022-06-06	53.66	54.15	53.30	53.74	1683558
2022-06-07	53.76	54.03	53.21	53.91	1296555
2022-06-08	53.62	54.14	53.46	53.55	1289558
2022-06-09	53.15	53.34	52.31	52.35	1994507
2022-06-10	51.78	53.97	51.56	53.46	2400760
2022-06-13	52.57	53.15	51.09	51.49	1881430
2022-06-14	51.37	51.92	50.60	51.11	2284657
2022-06-15	51.29	51.86	50.49	51.04	2255115
2022-06-16	50.72	50.78	49.70	50.48	2231477
2022-06-17	50.66	51.40	50.40	50.70	4222978
2022-06-21	51.39	51.87	50.66	51.49	2090070
2022-06-22	51.20	52.78	50.94	52.59	2197073
2022-06-23	52.82	53.54	52.55	53.02	1607488
2022-06-24	53.46	54.99	52.85	54.45	5741962
2022-06-27	54.55	54.91	53.76	54.86	1944901
2022-06-28	55.00	55.38	53.61	53.82	1381607
2022-06-29	54.31	54.47	53.47	53.19	1627372
2022-06-30	52.86	52.95	51.96	52.27	2041899
2022-07-01	52.48	53.18	51.84	53.10	1930812
2022-07-05	52.83	52.91	51.32	52.25	1703532
2022-07-06	52.23	53.26	51.92	52.64	2970159
2022-07-07	52.54	52.96	52.13	52.75	2191882
2022-07-08	52.92	53.82	52.74	52.92	1398957
2022-07-11	52.75	53.32	52.58	52.99	1239125
2022-07-12	52.99	53.91	52.78	53.20	2154056
2022-07-13	52.72	53.27	52.59	52.90	2068931
2022-07-14	52.39	54.30	51.95	54.05	2627119
2022-07-15	54.79	55.23	54.27	55.21	2011772
2022-07-18	55.51	55.51	54.49	54.74	2545971
2022-07-19	55.09	55.94	54.77	55.68	1679386
2022-07-20	55.86	56.05	55.18	55.69	2136659
2022-07-21	55.53	56.16	55.30	56.13	1973430
2022-07-22	56.63	57.37	56.26	56.99	2222534
2022-07-25	57.09	57.89	57.01	57.28	1951605
2022-07-26	57.54	57.99	57.28	57.80	1734633
2022-07-27	57.56	58.33	57.26	58.11	2007041
2022-07-28	58.13	58.99	57.30	58.88	2196588
2022-07-29	58.90	59.74	58.72	59.56	4198442
2022-08-01	59.49	60.65	59.23	60.32	3096219
2022-08-02	60.51	60.54	59.05	59.76	3591646
2022-08-03	60.17	60.41	59.36	60.17	2868078
2022-08-04	60.40	61.17	60.15	60.24	2072708
2022-08-05	60.06	61.53	60.00	61.51	1947226
2022-08-08	61.69	62.23	61.26	61.49	2706831
2022-08-09	61.68	62.23	61.50	61.77	2004642
2022-08-10	62.16	62.76	61.90	62.75	2954196
2022-08-11	60.61	66.20	60.53	66.00	6881438
2022-08-12	65.82	69.55	65.82	69.32	5356994
2022-08-15	68.84	71.45	67.09	69.97	10335625
2022-08-16	69.85	71.11	69.02	70.14	3552337
2022-08-17	69.37	69.85	68.72	69.11	2061829
2022-08-18	69.36	69.66	68.30	68.80	1983785
2022-08-19	68.79	69.62	68.68	69.23	2907205
2022-08-22	69.07	69.21	67.85	67.91	1639175
2022-08-23	67.97	68.39	67.80	67.98	2181815
2022-08-24	68.03	68.94	67.82	68.75	1743088
2022-08-25	68.79	69.18	68.46	69.10	1563879
2022-08-26	69.09	69.38	67.58	67.60	1853414
2022-08-29	67.20	69.99	66.79	69.69	2150608
2022-08-30	69.87	70.57	69.22	69.84	2855137
2022-08-31	70.00	70.87	69.68	70.72	3445177
2022-09-01	70.42	71.55	70.29	71.32	2233890
2022-09-02	71.51	72.28	70.77	70.99	2133843
2022-09-06	71.20	71.42	68.73	69.51	3302955
2022-09-07	69.50	71.09	69.05	70.97	3105217
2022-09-08	70.97	71.20	69.73	70.63	2468233
2022-09-09	70.82	70.84	69.87	69.89	2065363
2022-09-12	69.88	70.13	68.83	69.03	2392731
2022-09-13	68.59	68.65	66.65	66.83	3422281
2022-09-14	66.97	67.38	66.11	66.74	4396878
2022-09-15	66.94	67.36	66.26	66.39	3542898
2022-09-16	66.14	67.03	65.90	66.86	7319427
2022-09-19	66.29	68.23	66.17	68.20	2746392
2022-09-20	67.94	68.31	67.30	67.79	3500703
2022-09-21	68.60	69.24	67.50	67.52	2049465
2022-09-22	67.61	67.78	66.71	67.27	1990647
2022-09-23	66.78	66.96	64.99	66.05	2140490
2022-09-26	65.73	66.49	65.43	65.77	2682466
2022-09-27	66.35	67.32	65.53	66.21	3325262
2022-09-28	69.16	69.60	67.55	69.29	4236614
2022-09-29	69.23	69.35	67.24	67.29	2924846
2022-09-30	67.61	67.95	66.54	66.68	3367983
2022-10-03	66.79	68.31	66.05	67.97	2618189
2022-10-04	68.54	69.84	68.14	69.82	3700684
2022-10-05	69.28	70.15	68.59	69.39	2505814
2022-10-06	69.21	69.93	69.01	69.44	2314209
2022-10-07	68.80	69.28	67.73	68.22	2669074
2022-10-10	68.28	69.05	68.14	68.78	2158551
2022-10-11	69.00	71.12	68.47	70.33	3185516
2022-10-12	70.09	70.40	67.86	67.86	3763129
2022-10-13	67.18	69.30	66.92	68.87	3322453
2022-10-14	69.36	69.71	67.68	68.08	2200738
2022-10-17	69.01	69.38	68.01	68.22	3685513
2022-10-18	69.18	70.68	69.10	70.66	3354586
2022-10-19	70.74	71.90	70.29	70.80	2035639
2022-10-20	70.72	70.94	69.80	70.77	2688548
2022-10-21	70.85	73.17	70.72	73.03	3086725
2022-10-24	73.67	74.52	73.15	73.80	2286404
2022-10-25	73.00	74.31	72.74	73.72	3451575
2022-10-26	74.55	75.45	74.10	74.91	2431684
2022-10-27	75.38	76.10	75.04	75.34	2187746
2022-10-28	75.68	77.20	75.61	77.14	2137024
2022-10-31	76.96	77.00	75.83	75.90	7830900
2022-11-01	75.99	76.50	74.73	75.39	3287074
2022-11-02	75.42	76.81	75.03	75.05	3093583
2022-11-03	74.61	76.18	74.02	75.67	3479023
2022-11-04	77.75	79.90	77.03	79.52	5580531
2022-11-07	79.30	81.57	78.04	80.98	3667531
2022-11-08	80.14	80.97	79.00	80.11	3612280
2022-11-09	80.00	81.21	79.61	80.17	2320277
2022-11-10	81.40	81.51	76.04	77.93	4865850
2022-11-11	78.07	78.25	73.08	75.27	6354133
2022-11-14	75.55	76.94	75.09	75.21	2932611
2022-11-15	75.34	76.14	74.01	74.32	3267432
2022-11-16	74.56	75.69	74.34	75.18	2145788
2022-11-17	75.12	76.69	74.40	76.58	3750929
2022-11-18	77.11	78.13	76.89	77.68	2478583
2022-11-21	77.42	78.43	77.20	77.72	3273616
2022-11-22	78.56	79.50	78.38	78.89	1883403
2022-11-23	78.88	79.40	77.97	78.44	2046048
2022-11-25	79.01	79.72	78.50	78.95	1118711
2022-11-28	78.62	79.56	78.10	78.46	2587772
2022-11-29	78.38	79.35	78.10	78.65	2522889
2022-11-30	78.49	80.23	77.92	80.17	6069414
2022-12-01	80.30	80.33	78.55	79.26	3337472
2022-12-02	79.18	81.48	78.63	80.88	2834707
2022-12-05	80.06	80.40	79.18	79.48	2115258
2022-12-06	79.31	79.95	78.61	79.40	3043628
2022-12-07	79.65	80.39	79.30	80.15	3502837
2022-12-08	80.15	81.27	79.99	80.78	2249046
2022-12-09	80.48	80.78	77.32	77.55	3839199
2022-12-12	77.90	79.52	77.29	79.52	2098598
2022-12-13	79.62	79.62	78.03	78.26	4000675
2022-12-14	78.57	78.97	77.61	78.55	2722088
2022-12-15	78.05	78.81	77.61	78.57	3131090
2022-12-16	77.96	79.39	77.84	79.28	8088402
2022-12-19	79.40	80.13	78.93	79.34	2428242
2022-12-20	79.52	80.42	79.03	79.58	2359629
2022-12-21	80.03	80.69	79.66	80.00	1869256
2022-12-22	80.00	80.90	79.62	80.56	2024302
2022-12-23	80.45	80.75	79.63	80.05	1397120
2022-12-27	80.00	80.05	79.07	79.15	1903905
2022-12-28	79.32	79.60	78.53	78.60	1670950
2022-12-29	79.05	79.05	77.49	77.22	2003748
2022-12-30	77.06	77.27	76.03	76.87	2415725
2023-01-03	76.46	76.75	75.34	76.73	4060050
2023-01-04	76.71	77.05	75.95	77.00	2265853
2023-01-05	76.79	77.00	76.40	76.62	2725995
2023-01-06	77.28	78.66	76.99	78.64	2534504
2023-01-09	78.66	79.11	77.47	77.57	3070319
2023-01-10	77.95	78.35	77.15	78.13	1500736
2023-01-11	78.19	78.35	76.50	76.52	2227580
2023-01-12	76.37	77.04	75.89	76.52	1478365
2023-01-13	76.31	77.24	76.26	76.87	2920412
2023-01-17	76.72	77.59	76.28	76.42	2225662
2023-01-18	76.21	77.26	76.14	76.47	2142054
2023-01-19	76.54	76.78	75.26	75.48	1949216
2023-01-20	75.90	76.63	74.72	75.82	1950125
2023-01-23	75.96	76.17	75.28	75.48	1520895
2023-01-24	75.40	75.40	73.86	74.85	1340746
2023-01-25	74.75	75.81	74.50	75.73	2329669
2023-01-26	75.94	77.95	75.59	77.88	2276136
2023-01-27	78.12	78.55	76.37	76.48	2214060
2023-01-30	76.83	77.53	76.50	77.24	2436848
2023-01-31	77.49	77.74	76.23	77.25	7346127
2023-02-01	77.00	77.44	75.67	75.72	3328043
2023-02-02	77.25	78.97	74.59	76.28	6160585
2023-02-03	79.37	80.44	77.22	78.67	3588833
2023-02-06	78.79	79.23	76.73	77.03	2184916
2023-02-07	77.05	78.75	76.61	78.61	3556190
2023-02-08	78.41	80.36	78.41	79.92	2386149
2023-02-09	80.11	80.39	77.94	78.26	2106372
2023-02-10	78.69	80.18	78.43	79.83	1352821
2023-02-13	79.80	80.21	79.01	79.46	2050373
2023-02-14	79.33	79.74	78.71	78.75	2459466
2023-02-15	78.49	78.79	77.95	78.58	1574308
2023-02-16	78.23	79.12	77.72	78.64	1424714
2023-02-17	78.72	79.71	78.42	78.78	5193647
2023-02-21	78.50	78.69	77.79	78.17	2305736
2023-02-22	78.30	78.40	77.41	77.52	1815755
2023-02-23	77.52	78.43	77.34	77.70	2456032
2023-02-24	77.71	77.92	77.13	77.57	1838751
2023-02-27	77.78	78.04	77.09	77.41	2569350
2023-02-28	76.75	77.02	75.67	75.71	5323116
2023-03-01	75.45	76.13	75.21	75.98	1902234
2023-03-02	75.92	76.12	74.53	74.71	2249997
2023-03-03	75.07	75.24	74.17	75.20	1665129
2023-03-06	75.10	75.36	74.08	74.66	3206532
2023-03-07	74.79	74.96	72.94	72.97	2640352
2023-03-08	72.94	73.26	71.95	72.65	2804524
2023-03-09	72.96	72.96	70.89	71.29	2954563
2023-03-10	71.29	72.34	71.05	71.19	2167287
2023-03-13	70.45	71.46	70.01	70.10	3455474
2023-03-14	70.94	71.03	69.40	70.72	2521652
2023-03-15	69.87	70.01	68.96	69.82	2264911
2023-03-16	69.17	70.63	69.17	70.51	1606108
2023-03-17	70.49	70.49	68.84	69.62	4479127
2023-03-20	70.07	71.55	69.87	71.14	2255568
2023-03-21	71.79	72.38	71.29	72.26	2544531
2023-03-22	72.01	72.47	69.92	69.94	1925125
2023-03-23	69.85	70.01	68.69	69.01	1985675
2023-03-24	68.70	70.51	68.53	70.37	1994892
2023-03-27	71.42	71.57	70.57	71.24	2211990
2023-03-28	71.42	73.07	71.29	72.47	2623507
2023-03-29	72.70	74.75	72.52	74.60	3158097
2023-03-30	74.99	75.44	74.69	74.85	1696255
2023-03-31	75.27	75.80	74.88	75.50	2318357
2023-04-03	75.79	76.96	75.49	76.71	1786820
2023-04-04	76.71	77.07	76.21	76.66	2624339
2023-04-05	77.04	79.50	76.93	79.42	2948840
2023-04-06	79.77	80.61	78.97	79.23	1855286
2023-04-10	79.16	79.65	78.94	79.62	1658395
2023-04-11	79.90	80.33	79.40	79.95	1570520
2023-04-12	79.62	79.89	78.47	79.15	1631128
2023-04-13	79.51	81.19	79.36	80.72	3776888
2023-04-14	80.68	80.85	80.11	80.63	1524300
2023-04-17	80.74	80.79	79.17	80.06	1887421
2023-04-18	80.36	80.38	79.28	79.45	1317846
2023-04-19	79.99	80.05	78.52	78.99	1432328
2023-04-20	79.02	80.09	78.80	80.09	1709239
2023-04-21	80.50	80.60	79.66	80.08	1691667
2023-04-24	79.99	81.11	79.69	81.00	1394278
2023-04-25	81.09	81.15	80.18	80.88	1371665
2023-04-26	80.43	80.99	79.65	80.39	1982291
2023-04-27	80.18	82.11	80.18	82.08	1658196
2023-04-28	81.67	82.44	81.67	82.10	2535013
2023-05-01	82.18	82.31	81.14	82.25	2021529
2023-05-02	82.06	82.64	81.14	82.36	2014102
2023-05-03	82.88	83.01	81.49	81.64	2165987
2023-05-04	79.04	81.44	77.56	80.83	3309350
2023-05-05	81.05	83.77	80.97	83.20	2739169
2023-05-08	83.39	84.29	82.77	84.15	1779223
2023-05-09	84.74	85.93	84.19	84.35	2105086
2023-05-10	84.44	85.29	84.05	85.18	1996940
2023-05-11	85.20	85.40	84.55	84.84	1626553
2023-05-12	84.86	85.07	84.31	84.77	1185871
2023-05-15	84.72	85.40	84.19	85.32	1575911
2023-05-16	85.42	86.20	85.21	85.80	1557390
2023-05-17	86.29	87.03	85.77	86.56	2466805
2023-05-18	86.46	86.46	84.70	85.56	2945691
2023-05-19	85.87	86.46	85.53	85.93	1552504
2023-05-22	85.99	86.51	85.21	85.98	1795780
2023-05-23	85.78	86.07	84.68	84.79	1516928
2023-05-24	84.89	85.50	84.15	84.96	1424147
2023-05-25	84.56	85.11	83.76	84.70	1878654
2023-05-26	84.70	85.02	82.60	82.83	1936483
2023-05-30	82.18	82.72	81.10	81.33	2422681
2023-05-31	80.90	82.81	80.90	82.30	6129667
2023-06-01	82.84	84.46	82.75	83.42	3013882
2023-06-02	83.64	84.72	83.27	84.59	2447178
2023-06-05	84.67	85.07	84.37	84.59	1469936
2023-06-06	84.79	85.11	83.19	84.34	2300671
2023-06-07	84.34	84.34	83.07	83.27	2240390
2023-06-08	84.36	86.13	83.78	85.33	3092666
2023-06-09	86.43	87.13	85.52	86.77	3026176
2023-06-12	86.73	87.37	86.31	87.18	1988740
2023-06-13	87.36	88.59	87.02	88.02	3133210
2023-06-14	87.53	87.93	86.10	86.97	2837534
2023-06-15	87.29	89.45	86.97	89.16	2498839
2023-06-16	89.91	91.27	89.64	91.25	5134019
2023-06-20	91.14	92.09	90.90	91.24	2530400
2023-06-21	91.75	92.34	91.13	91.99	2398218
2023-06-22	91.93	92.57	91.42	92.52	1991796
2023-06-23	92.32	92.89	91.60	91.72	5393827
2023-06-26	91.73	92.60	91.46	92.29	3133130
2023-06-27	90.81	93.31	90.02	93.09	2002983
2023-06-28	93.18	94.31	92.93	93.81	2262431
2023-06-29	93.84	94.30	93.40	93.42	1695960
2023-06-30	93.80	95.10	93.59	94.57	2384805
2023-07-03	93.83	94.80	93.42	94.59	1029711
2023-07-05	94.53	94.67	94.07	94.63	1892278
2023-07-06	94.42	94.55	93.91	94.25	3613489
2023-07-07	94.08	94.38	93.61	93.97	2549130
2023-07-10	93.16	93.81	92.73	93.69	2678469
2023-07-11	93.72	94.49	93.45	94.36	1495245
2023-07-12	94.02	94.15	93.18	93.57	1706357
2023-07-13	93.60	94.25	93.37	93.42	1340612
2023-07-14	93.87	94.41	92.89	93.14	1735468
2023-07-17	93.05	93.83	92.90	93.47	1131003
2023-07-18	93.34	93.86	92.87	93.19	1560197
2023-07-19	93.12	93.46	91.33	92.15	2543706
2023-07-20	92.91	94.12	92.68	94.10	1915589
2023-07-21	94.30	94.66	93.16	93.19	1780329
2023-07-24	93.20	93.93	92.72	93.05	1514361
2023-07-25	92.95	93.80	92.59	93.73	1521352
2023-07-26	93.06	93.50	92.07	92.28	2650672
2023-07-27	92.28	92.98	92.20	92.43	1618812
2023-07-28	92.52	92.67	91.57	91.69	1807692
2023-07-31	92.19	92.19	90.92	91.47	1992803
2023-08-01	91.31	91.95	91.12	91.64	1528652
2023-08-02	91.59	93.19	91.41	93.09	2344530
2023-08-03	93.19	94.19	93.00	93.77	1725749
2023-08-04	93.58	93.91	91.23	91.25	2503760
2023-08-07	91.75	92.89	91.73	92.22	1502398
2023-08-08	92.53	92.99	91.50	91.76	2059185
2023-08-09	92.55	92.94	91.79	91.97	1945514
2023-08-10	91.97	93.03	91.93	92.34	1609260
2023-08-11	92.48	92.89	92.19	92.38	1539734
2023-08-14	92.73	93.13	92.17	92.99	2156553
2023-08-15	94.25	95.45	90.49	90.57	4357600
2023-08-16	90.56	91.16	90.09	90.40	2984737
2023-08-17	88.69	88.75	85.70	86.39	5412407
2023-08-18	86.48	86.81	85.61	85.85	5215169
2023-08-21	85.89	87.35	85.70	86.94	2964410
2023-08-22	87.00	87.24	85.46	85.52	2129821
2023-08-23	85.58	86.15	85.12	85.37	1662316
2023-08-24	85.44	86.79	85.44	86.17	2206931
2023-08-25	86.61	87.93	86.37	87.63	2165866
2023-08-28	87.64	90.09	87.63	89.74	3420193
2023-08-29	89.74	90.00	88.42	89.83	2046081
2023-08-30	90.10	90.44	88.01	88.04	2208305
2023-08-31	88.25	88.55	87.24	87.33	2386574
2023-09-01	87.61	88.15	87.38	87.58	1454338
2023-09-05	87.46	87.59	86.56	86.91	2110805
2023-09-06	86.69	87.38	86.62	87.25	1352811
2023-09-07	87.90	89.09	87.61	88.59	2410377
2023-09-08	88.48	89.25	88.48	88.78	1524784
2023-09-11	88.77	89.80	88.65	89.73	1878069
2023-09-12	89.41	89.80	88.66	88.93	1773404
2023-09-13	89.08	89.39	87.85	87.95	2031095
2023-09-14	88.10	88.44	87.02	87.70	2084183
2023-09-15	87.23	87.81	87.20	87.75	4155907
2023-09-18	88.11	88.72	87.77	88.17	1954116
2023-09-19	88.17	88.70	87.91	88.26	1278646
2023-09-20	88.73	89.74	88.41	89.37	1728506
2023-09-21	89.32	89.92	88.99	89.10	2006079
2023-09-22	88.83	89.61	88.73	88.96	1541489
2023-09-25	88.10	89.73	88.01	89.21	1388488
2023-09-26	88.79	89.47	88.42	88.67	1444814
2023-09-27	88.80	89.06	87.18	88.04	1950999
2023-09-28	88.31	88.59	87.64	87.80	1477561
2023-09-29	87.52	87.80	86.72	86.32	2318767
2023-10-02	85.98	87.05	85.82	86.38	2742315
2023-10-03	86.30	87.08	86.24	86.83	2555546
2023-10-04	86.96	88.93	86.70	88.91	3267129
2023-10-05	89.24	90.07	89.02	89.82	1951137
2023-10-06	89.83	90.23	89.00	89.93	1844154
2023-10-09	89.62	90.99	89.39	90.73	1303514
2023-10-10	90.47	91.84	90.39	91.61	1413609
2023-10-11	91.45	91.92	90.19	91.68	1974092
2023-10-12	91.78	92.36	91.26	91.88	1905984
2023-10-13	92.35	93.52	92.34	93.22	1920049
2023-10-16	93.59	93.94	92.61	92.66	1576213
2023-10-17	92.74	93.31	92.56	93.04	1951868
2023-10-18	93.30	94.37	92.91	93.80	2118914
2023-10-19	93.64	93.96	92.21	92.79	1913531
2023-10-20	93.07	93.17	92.07	92.38	1890866
2023-10-23	91.94	92.54	91.19	91.99	1591622
2023-10-24	92.30	93.45	92.30	93.42	1535946
2023-10-25	93.74	94.19	93.00	93.53	1384206
2023-10-26	93.07	93.40	92.47	92.55	1616815
2023-10-27	92.26	92.86	90.99	91.39	1512362
2023-10-30	91.73	92.06	90.59	91.04	1635977
2023-10-31	91.42	91.44	90.19	91.00	3349198
2023-11-01	91.07	93.60	91.04	93.58	3341591
2023-11-02	92.93	93.87	91.15	93.78	2827680
2023-11-03	96.27	102.46	96.11	100.21	5293083
2023-11-06	99.50	102.10	98.79	101.66	2612108
2023-11-07	101.75	103.30	101.32	103.00	2808431
2023-11-08	103.02	103.50	101.63	102.27	2153901
2023-11-09	102.18	103.40	101.96	102.81	1898831
2023-11-10	103.08	104.59	103.03	104.12	1752868
2023-11-13	104.58	105.50	104.15	104.94	1750950
2023-11-14	104.34	104.60	102.03	102.90	2839729
2023-11-15	102.85	103.47	100.92	101.80	3692387
2023-11-16	102.34	104.25	102.23	103.30	1595608
2023-11-17	103.72	103.95	102.94	103.39	2693055
2023-11-20	102.91	105.81	102.91	105.26	2086140
2023-11-21	105.33	106.22	104.74	105.52	2158587
2023-11-22	105.79	106.35	105.25	105.88	1374506
2023-11-24	105.85	106.42	105.70	106.27	531464
2023-11-27	106.27	106.90	106.10	106.65	1512543
2023-11-28	106.75	107.15	105.97	106.16	1034841
2023-11-29	105.99	106.10	104.93	105.30	1463740
2023-11-30	105.01	107.16	104.85	107.08	2944390
2023-12-01	107.01	107.86	106.97	107.16	1617460
2023-12-04	106.69	107.56	106.50	107.46	1774960
2023-12-05	107.32	108.03	106.79	107.14	1601165
2023-12-06	106.94	106.94	104.91	105.87	1460493
2023-12-07	106.10	106.40	105.22	106.38	1749810
2023-12-08	106.69	107.03	105.67	106.83	1245028
2023-12-11	107.28	107.71	106.51	106.97	1372568
2023-12-12	107.27	108.41	106.73	107.93	1519068
2023-12-13	107.80	108.85	107.34	108.05	2294147
2023-12-14	104.00	104.21	100.56	102.69	5262173
2023-12-15	102.05	102.22	98.34	100.49	7262084
2023-12-18	101.63	102.30	100.51	101.12	2301683
2023-12-19	101.44	101.71	100.77	101.15	2178069
2023-12-20	101.17	101.17	99.03	99.12	2344574
2023-12-21	99.77	101.48	99.60	101.24	1578432
2023-12-22	101.56	101.99	100.71	101.33	1115854
2023-12-26	101.10	101.52	100.30	101.14	1339128
2023-12-27	100.88	101.14	100.26	100.96	1538172
2023-12-28	101.07	101.43	100.03	99.78	1644221
2023-12-29	100.38	101.24	100.16	100.80	1508919
2024-01-02	100.68	102.88	100.57	102.62	1704472
2024-01-03	103.40	104.87	102.93	104.73	2393044
2024-01-04	103.90	106.24	103.81	105.56	2573289
2024-01-05	106.37	106.43	105.10	105.72	1636602
2024-01-08	106.25	106.25	104.33	105.17	1529120
2024-01-09	103.00	103.54	100.36	103.37	3096898
2024-01-10	104.24	105.30	103.40	104.19	2243577
2024-01-11	104.42	105.90	104.35	105.73	2298011
2024-01-12	105.72	106.06	104.85	105.79	2033232
2024-01-16	106.11	106.76	105.32	106.38	1848207
2024-01-17	106.76	108.39	105.02	105.46	1653595
2024-01-18	104.78	106.43	104.03	106.39	1279634
2024-01-19	106.68	107.27	105.18	105.48	1646655
2024-01-22	105.65	106.36	105.26	105.34	1544869
2024-01-23	104.54	104.88	103.76	104.54	1066259
2024-01-24	104.74	105.43	104.15	104.36	1758284
2024-01-25	104.93	105.83	103.95	105.71	2101939
2024-01-26	106.18	106.38	104.98	105.70	1897508
2024-01-29	105.72	106.73	105.41	106.28	2082263
2024-01-30	106.33	107.11	105.16	107.06	2135583
2024-01-31	109.00	111.40	107.65	109.19	5675134
2024-02-01	104.00	105.17	101.77	105.10	4648518
2024-02-02	105.80	106.64	103.02	103.46	3845055
2024-02-05	104.89	105.26	102.25	103.63	2524392
2024-02-06	104.46	104.95	103.55	104.07	2267429
2024-02-07	104.31	106.21	104.20	105.67	2054780
2024-02-08	105.35	105.89	101.27	102.73	2454447
2024-02-09	103.52	105.42	103.24	104.95	2614596
2024-02-12	104.67	104.70	102.39	103.62	2387963
2024-02-13	104.36	104.91	103.18	104.36	1854265
2024-02-14	104.68	104.78	103.20	103.55	1471058
2024-02-15	103.86	105.12	103.74	104.94	1509223
2024-02-16	104.99	105.60	104.36	104.45	2341282
2024-02-20	104.45	105.96	104.45	105.37	1873468
2024-02-21	105.92	106.03	104.73	105.58	1626770
2024-02-22	105.48	107.87	105.30	107.15	1417816
2024-02-23	107.53	108.10	107.17	108.09	974306
2024-02-26	109.62	111.00	109.32	110.27	5922799
2024-02-27	109.86	110.45	109.06	109.61	2777107
2024-02-28	109.60	111.72	108.84	111.66	2414805
2024-02-29	111.69	112.20	110.68	111.98	6327821
2024-03-01	114.45	114.88	112.26	113.37	2990148
2024-03-04	113.48	115.33	112.47	112.64	3370267
2024-03-05	112.92	113.58	111.92	112.92	1804394
2024-03-06	113.43	113.92	110.54	110.62	2433043
2024-03-07	111.43	113.75	110.65	113.67	1978895
2024-03-08	113.88	115.38	113.12	115.17	1800414
2024-03-11	114.73	115.80	113.88	115.48	2310753
2024-03-12	115.48	115.96	114.14	115.62	1963329
2024-03-13	116.00	116.04	110.49	111.08	4522830
2024-03-14	110.67	111.15	108.99	109.93	3348883
2024-03-15	109.00	110.61	108.59	110.61	4425346
2024-03-18	110.41	111.35	109.48	110.16	3650061
2024-03-19	110.22	113.00	109.37	112.85	2771339
2024-03-20	112.88	113.14	111.66	111.89	2350052
2024-03-21	111.90	112.70	110.95	112.53	2159138
2024-03-22	113.04	113.04	110.26	111.01	1760513
2024-03-25	111.03	111.87	110.41	111.01	1671353
2024-03-26	111.00	112.00	110.69	111.60	1480141
2024-03-27	112.11	112.58	110.70	112.04	1235442
2024-03-28	112.26	112.53	111.23	111.90	1655424
2024-04-01	111.70	112.23	110.46	112.06	1379560
2024-04-02	111.58	112.09	110.47	111.25	1620175
2024-04-03	111.78	112.37	110.56	110.93	1254263
2024-04-04	111.39	111.95	110.01	110.12	1377698
2024-04-05	110.05	110.96	109.86	109.92	1443678
2024-04-08	109.61	110.10	109.20	109.47	1958169
2024-04-09	109.74	109.88	106.34	108.07	1543391
2024-04-10	107.53	108.57	107.22	107.94	1178203
2024-04-11	107.83	108.31	106.35	106.42	1229015
2024-04-12	105.50	106.23	104.92	105.10	1535419
2024-04-15	106.79	108.27	106.45	107.03	1969060
2024-04-16	107.44	108.01	106.90	107.17	1515804
2024-04-17	108.00	108.00	106.26	106.52	1618273
2024-04-18	107.07	107.44	105.53	106.00	1541130
2024-04-19	106.37	108.42	106.28	108.19	1486096
2024-04-22	103.85	104.50	101.23	102.83	5287253
2024-04-23	102.67	103.75	101.59	103.37	2477426
2024-04-24	103.18	103.95	102.43	103.54	2057344
2024-04-25	103.77	104.87	103.58	103.81	1642728
2024-04-26	103.20	103.94	102.93	103.21	1399916
2024-04-29	103.02	103.68	102.18	102.91	1690855
2024-04-30	102.91	103.34	102.38	103.04	2456082
2024-05-01	102.25	103.10	100.56	102.17	2858908
2024-05-02	100.00	106.68	100.00	102.98	3684813
2024-05-03	101.68	102.26	98.24	98.91	3446183
2024-05-06	99.42	99.70	98.33	98.59	1889759
2024-05-07	98.77	99.91	98.73	99.72	2307955
2024-05-08	99.84	100.09	97.31	97.44	2280705
2024-05-09	97.36	98.87	97.36	98.06	1822515
2024-05-10	98.22	100.08	98.22	99.53	1726388
2024-05-13	99.61	99.86	97.90	98.04	1392199
2024-05-14	98.33	98.65	96.95	97.43	1338730
2024-05-15	97.23	98.13	96.88	97.11	1671485
2024-05-16	97.56	99.07	97.27	98.70	2024083
2024-05-17	99.27	99.40	98.35	99.08	1307975
2024-05-20	99.28	99.28	97.86	98.46	1399894
2024-05-21	98.27	98.56	95.76	96.01	2178653
2024-05-22	95.88	97.13	95.50	96.32	1814371
2024-05-23	96.24	96.95	95.90	96.05	2058950
2024-05-24	96.41	96.75	95.66	96.39	1206966
2024-05-28	95.83	95.88	94.21	94.75	1782945
2024-05-29	94.61	96.25	94.04	96.14	1721760
2024-05-30	96.26	98.10	96.02	97.71	2153325
2024-05-31	97.73	99.44	97.06	99.27	4182760
2024-06-03	98.57	99.74	98.31	99.51	1773972
2024-06-04	99.23	99.84	97.55	98.32	1823638
2024-06-05	98.46	98.46	97.02	97.96	1373029
2024-06-06	97.79	98.95	97.38	98.80	1719793
2024-06-07	99.07	99.32	98.34	98.51	1651043
2024-06-10	98.18	98.95	97.16	98.84	1404614
2024-06-11	98.69	99.42	98.04	99.01	1694914
2024-06-12	99.00	99.19	97.13	99.00	1897919
2024-06-13	98.75	101.17	97.72	100.61	2121504
2024-06-14	100.59	100.96	99.68	100.20	1442612
2024-06-17	99.92	101.00	98.88	100.95	2377411
2024-06-18	101.17	105.05	100.82	104.09	2797755
2024-06-20	104.16	105.32	103.95	104.37	2952133
2024-06-21	104.53	105.14	103.12	104.63	4413092
2024-06-24	104.93	105.72	104.46	104.90	2285019
2024-06-25	105.65	105.73	103.12	103.13	1907424
2024-06-26	102.62	102.88	100.45	101.10	2106041
2024-06-27	100.96	101.40	98.20	99.62	2352267
2024-06-28	100.04	100.60	98.08	97.81	4055853
2024-07-01	98.17	99.52	97.41	97.76	1793715
2024-07-02	97.76	97.77	96.09	96.54	1940383
2024-07-03	96.67	96.96	95.13	95.70	1121277
2024-07-05	95.58	96.27	94.40	95.89	2069012
2024-07-08	95.99	97.32	95.99	96.88	2293381
2024-07-09	97.27	97.27	95.35	96.01	1766680
2024-07-10	96.03	96.32	95.35	95.59	1612596
2024-07-11	95.14	95.28	93.52	94.46	2710648
2024-07-12	94.99	95.54	94.02	94.10	1891046
2024-07-15	94.86	95.99	93.17	93.74	2346783
2024-07-16	94.00	95.50	93.99	95.41	1647217
2024-07-17	95.82	96.95	95.47	95.97	1685683
2024-07-18	95.67	96.76	94.99	95.30	1379948
2024-07-19	96.36	96.36	94.29	95.03	1614850
2024-07-22	95.47	96.70	94.99	95.42	1534689
2024-07-23	95.67	96.17	94.85	95.84	1169266
2024-07-24	96.19	96.85	95.13	96.71	1693613
2024-07-25	97.04	98.90	96.85	96.91	1577216
2024-07-26	97.18	98.84	97.18	98.35	1383461
2024-07-29	98.41	98.97	97.42	98.18	1160680
2024-07-30	97.98	100.29	97.98	100.26	1523980
2024-07-31	100.13	101.55	99.84	100.83	3007790
2024-08-01	101.29	103.45	101.09	103.39	1740011
2024-08-02	104.00	105.08	99.55	101.60	2613341
2024-08-05	101.38	102.06	97.83	98.36	2318616
2024-08-06	98.36	100.76	98.20	99.52	1935006
2024-08-07	99.36	100.75	98.75	99.71	1558469
2024-08-08	98.50	99.19	96.05	98.92	1727067
2024-08-09	99.00	101.07	98.07	100.67	1193076
2024-08-12	100.45	102.11	100.07	100.66	1338909
2024-08-13	100.81	102.81	100.80	102.58	1970674
2024-08-14	109.00	109.00	105.01	106.36	4314705
2024-08-15	105.01	108.08	105.01	107.91	3140989
2024-08-16	108.04	110.00	107.55	109.85	2452221
2024-08-19	109.55	109.90	108.58	109.79	1301709
2024-08-20	109.69	109.79	107.94	108.88	1548341
2024-08-21	109.23	110.20	109.16	109.65	1327264
2024-08-22	109.99	110.60	109.67	110.43	1346659
2024-08-23	110.72	110.82	109.25	109.44	1316016
2024-08-26	109.31	109.96	108.78	109.61	1161650
2024-08-27	109.84	110.69	109.34	110.08	1284528
2024-08-28	110.32	111.60	110.32	111.04	1544847
2024-08-29	111.49	112.37	111.01	112.20	1919406
2024-08-30	112.23	113.14	111.88	112.72	1836612
2024-09-03	113.01	116.05	113.01	114.66	2566384
2024-09-04	115.00	115.82	112.84	113.91	1742745
2024-09-05	113.40	113.66	111.25	111.77	2801493
2024-09-06	111.93	112.87	111.20	111.77	3016176
2024-09-09	112.50	113.67	112.07	112.80	1866200
2024-09-10	112.97	115.18	112.37	114.37	2287516
2024-09-11	113.75	113.89	112.32	113.35	1940711
2024-09-12	113.28	113.55	112.30	112.39	1457132
2024-09-13	112.50	113.83	112.04	113.17	1065523
2024-09-16	113.88	114.69	113.04	113.28	1294834
2024-09-17	112.82	113.22	111.03	111.32	1807113
2024-09-18	110.77	112.06	110.77	111.41	1260923
2024-09-19	111.47	112.35	110.35	110.76	1696820
2024-09-20	110.47	111.87	110.30	111.84	3291248
2024-09-23	112.20	112.79	110.64	111.84	2009114
2024-09-24	111.14	111.24	109.81	110.19	3198065
2024-09-25	110.10	110.65	106.54	108.82	3034954
2024-09-26	108.36	109.77	108.10	109.23	2559656
2024-09-27	109.22	110.30	109.22	109.79	1683994
2024-09-30	110.04	110.82	110.04	110.01	1993037
2024-10-01	110.46	110.56	109.43	110.33	1755741
2024-10-02	110.34	110.51	109.57	110.21	1678960
2024-10-03	110.38	110.51	109.75	110.35	2468896
2024-10-04	110.55	112.07	110.10	111.98	1490687
2024-10-07	111.71	112.01	111.37	111.76	1243762
2024-10-08	112.32	112.88	111.78	112.62	2085171
2024-10-09	112.65	114.68	112.29	114.54	1372479
2024-10-10	114.90	115.14	113.75	113.84	1442327
2024-10-11	114.16	114.68	111.93	112.51	1908264
2024-10-14	112.62	112.62	111.70	111.92	2267695
2024-10-15	111.42	113.41	111.05	111.98	2050382
2024-10-16	111.57	113.25	111.55	112.55	1405409
2024-10-17	111.28	112.29	110.92	111.93	1359353
2024-10-18	111.89	112.56	111.04	112.41	1369588
2024-10-21	112.71	113.19	111.85	112.32	1401876
2024-10-22	112.16	112.76	111.65	112.23	1104399
2024-10-23	112.37	112.90	111.42	111.92	988846
2024-10-24	111.76	112.71	111.49	112.16	1040948
2024-10-25	111.81	111.99	110.52	110.89	1315194
2024-10-28	111.35	111.66	110.30	110.87	1227071
2024-10-29	110.83	111.68	109.96	110.06	2098883
2024-10-30	109.70	109.90	106.98	107.89	2105184
2024-10-31	107.66	109.03	107.11	108.52	2877667
2024-11-01	112.87	119.13	112.87	116.13	3876405
2024-11-04	117.07	117.07	111.85	111.90	4392713
2024-11-05	112.22	114.05	110.63	113.18	1774237
2024-11-06	116.10	116.54	113.65	115.58	2006723
2024-11-07	116.08	119.58	116.00	118.22	2905016
2024-11-08	118.56	121.79	117.82	120.56	2791186
2024-11-11	121.39	123.18	120.73	121.64	2137328
2024-11-12	121.93	125.41	121.69	123.51	3262285
2024-11-13	123.43	126.14	122.37	125.33	4785070
2024-11-14	124.69	124.73	120.96	121.29	3171764
2024-11-15	122.16	122.73	118.69	118.78	2241163
2024-11-18	118.76	120.40	118.48	120.03	1702397
2024-11-19	119.52	120.45	118.19	118.33	2608132
2024-11-20	118.36	120.41	118.03	120.34	2023126
2024-11-21	120.10	123.51	119.40	123.42	2008227
2024-11-22	123.40	124.07	121.79	121.84	2264543
2024-11-25	121.78	122.50	120.60	121.77	3582347
2024-11-26	122.90	122.99	120.56	122.44	1684715
2024-11-27	122.01	123.49	121.52	122.63	1041513
2024-11-29	122.82	123.63	122.00	122.24	878174
2024-12-02	122.90	123.17	121.64	122.47	2391558
2024-12-03	123.18	123.70	122.15	123.27	1451030
2024-12-04	123.70	126.23	123.31	125.24	1641233
2024-12-05	124.60	125.24	121.15	122.84	2585195
2024-12-06	123.39	123.87	122.18	122.76	1583924
2024-12-09	122.77	123.64	119.73	121.58	2087082
2024-12-10	121.58	121.58	119.42	120.42	1307013
2024-12-11	120.96	121.06	116.74	117.42	2013181
2024-12-12	117.88	119.27	117.32	117.46	2998563
2024-12-13	118.81	118.91	117.07	118.10	1413636
2024-12-16	118.13	118.78	116.27	116.55	1939728
2024-12-17	115.87	116.57	114.60	115.82	1874846
2024-12-18	116.12	117.29	115.18	115.91	2203664
2024-12-19	115.72	117.64	115.00	117.00	2597294
2024-12-20	117.01	118.86	116.03	118.28	9313090
2024-12-23	118.28	118.78	116.69	118.35	1514195
2024-12-24	117.88	119.35	117.82	118.83	623500
2024-12-26	118.86	119.59	118.63	119.20	904221
2024-12-27	118.73	119.55	118.35	119.14	1215409
2024-12-30	118.30	118.64	117.53	117.92	1121850
2024-12-31	118.11	119.31	117.76	117.76	1199889
2025-01-02	118.29	119.14	117.53	118.02	1478463
2025-01-03	118.84	120.32	118.44	119.30	1717484
2025-01-06	121.41	121.95	119.00	119.63	2777683
2025-01-07	120.67	122.00	119.11	121.40	3394632
2025-01-08	122.65	122.83	120.88	122.53	2262076
2025-01-10	121.82	122.75	121.11	121.57	1974292
2025-01-13	121.08	121.27	119.25	120.86	1644343
2025-01-14	120.87	124.31	119.92	124.03	2375868
2025-01-15	124.39	124.78	122.49	124.71	2144142
2025-01-16	124.70	127.08	124.37	127.03	1927224
2025-01-17	127.20	127.27	125.17	126.27	1717555
2025-01-21	126.96	127.89	126.51	127.83	1588993
2025-01-22	127.85	129.36	126.41	128.75	1627114
2025-01-23	129.42	129.68	127.31	129.30	1531418
2025-01-24	129.47	129.47	128.53	128.83	1595264
2025-01-27	129.38	131.00	128.87	130.73	2191226
2025-01-28	130.84	131.29	127.50	127.73	2024586
2025-01-29	128.50	128.53	126.95	127.76	3901217
2025-01-30	127.16	132.84	125.00	128.26	3837172
2025-01-31	126.80	127.98	122.86	123.66	6025930
2025-02-03	123.92	126.47	123.00	125.33	3039828
2025-02-04	123.57	127.47	123.57	125.17	2588572
2025-02-05	127.02	128.56	126.33	127.45	2358719
2025-02-06	126.73	127.19	125.74	127.05	2455042
2025-02-07	126.78	128.45	126.62	127.37	1797505
2025-02-10	127.35	127.79	126.19	127.20	1870539
2025-02-11	127.31	128.81	126.96	128.39	2357216
2025-02-12	128.35	130.53	127.03	127.06	2771646
2025-02-13	127.61	128.51	125.27	126.78	2390528
2025-02-14	127.00	127.90	126.16	126.21	1620345
2025-02-18	125.80	126.52	123.94	126.25	1973434
2025-02-19	125.78	127.14	125.62	126.75	2290727
2025-02-20	126.19	127.62	126.01	127.38	2057573
2025-02-21	126.91	127.97	126.50	127.06	2354574
2025-02-24	126.59	128.63	126.08	127.55	2007325
2025-02-25	127.85	128.27	126.13	127.81	2775189
2025-02-26	127.53	128.93	127.14	127.18	2921371
2025-02-27	127.58	128.67	127.08	127.47	1710006
2025-02-28	127.88	129.76	126.98	129.48	3852152
2025-03-03	129.34	131.47	128.60	129.18	2760477
2025-03-04	129.26	129.83	126.17	126.31	2545120
2025-03-05	126.00	128.62	125.75	127.42	2373147
2025-03-06	126.76	127.76	125.66	127.01	3649132
2025-03-07	126.19	128.18	125.47	126.50	2615115
2025-03-10	125.70	128.18	122.26	123.93	4447149
2025-03-11	123.62	125.59	122.86	124.17	2582180
2025-03-12	124.58	127.83	124.17	126.83	2761825

Explore More About CAH

Coins representing dividend payouts and trends

CAH Dividend History

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

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

CAH Stock Split History

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

Graph showing historical stock prices and market trends

CAH Historical Prices

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

Web Analytics